date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-02-06 09:30:00,112.77,113.41,112.59,112.64,35944.0,75.9,76.3307,75.7788,75.8125,35944.0
2017-02-06 09:40:00,112.65,112.69,112.63,112.69,113842.0,75.8192,75.8461,75.8057,75.8461,113842.0
2017-02-06 09:50:00,112.68,112.7,112.63,112.65,119248.0,75.8394,75.8529,75.8057,75.8192,119248.0
2017-02-06 10:00:00,112.65,112.65,112.6,112.62,58252.0,75.8192,75.8192,75.7856,75.799,58252.0
2017-02-06 10:10:00,112.62,112.64,112.59,112.63,24240.0,75.799,75.8125,75.7788,75.8057,24240.0
2017-02-06 10:20:00,112.63,112.63,112.58,112.61,36722.0,75.8057,75.8057,75.7721,75.7923,36722.0
2017-02-06 10:30:00,112.62,112.65,112.6,112.65,22369.0,75.799,75.8192,75.7856,75.8192,22369.0
2017-02-06 10:40:00,112.65,112.66,112.64,112.65,36395.0,75.8192,75.8259,75.8125,75.8192,36395.0
2017-02-06 10:50:00,112.65,112.7,112.65,112.7,44438.0,75.8192,75.8529,75.8192,75.8529,44438.0
2017-02-06 11:00:00,112.69,112.7,112.65,112.7,13287.0,75.8461,75.8529,75.8192,75.8529,13287.0
2017-02-06 11:10:00,112.7,112.72,112.69,112.71,43023.0,75.8529,75.8663,75.8461,75.8596,43023.0
2017-02-06 11:20:00,112.71,112.73,112.7,112.73,19550.0,75.8596,75.873,75.8529,75.873,19550.0
2017-02-06 11:30:00,112.73,112.73,112.68,112.7,33348.0,75.873,75.873,75.8394,75.8529,33348.0
2017-02-06 11:40:00,112.7,112.71,112.67,112.71,23537.0,75.8529,75.8596,75.8327,75.8596,23537.0
2017-02-06 11:50:00,112.71,112.71,112.68,112.7,7089.0,75.8596,75.8596,75.8394,75.8529,7089.0
2017-02-06 12:00:00,112.69,112.7,112.63,112.65,29089.0,75.8461,75.8529,75.8057,75.8192,29089.0
2017-02-06 12:10:00,112.65,112.68,112.64,112.68,16526.0,75.8192,75.8394,75.8125,75.8394,16526.0
2017-02-06 12:20:00,112.67,112.68,112.64,112.64,17952.0,75.8327,75.8394,75.8125,75.8125,17952.0
2017-02-06 12:30:00,112.64,112.66,112.59,112.66,8801.0,75.8125,75.8259,75.7788,75.8259,8801.0
2017-02-06 12:40:00,112.66,112.67,112.63,112.63,30216.0,75.8259,75.8327,75.8057,75.8057,30216.0
2017-02-06 12:50:00,112.62,112.67,112.61,112.66,10168.0,75.799,75.8327,75.7923,75.8259,10168.0
2017-02-06 13:00:00,112.63,112.67,112.63,112.66,34210.0,75.8057,75.8327,75.8057,75.8259,34210.0
2017-02-06 13:10:00,112.63,112.66,112.63,112.64,187950.0,75.8057,75.8259,75.8057,75.8125,187950.0
2017-02-06 13:20:00,112.64,112.66,112.63,112.66,6398.0,75.8125,75.8259,75.8057,75.8259,6398.0
2017-02-06 13:30:00,112.66,112.68,112.65,112.68,2917.0,75.8259,75.8394,75.8192,75.8394,2917.0
2017-02-06 13:40:00,112.67,112.7,112.67,112.7,9136.0,75.8327,75.8529,75.8327,75.8529,9136.0
2017-02-06 13:50:00,112.7,112.71,112.68,112.7,34773.0,75.8529,75.8596,75.8394,75.8529,34773.0
2017-02-06 14:00:00,112.68,112.72,112.67,112.72,25805.0,75.8394,75.8663,75.8327,75.8663,25805.0
2017-02-06 14:10:00,112.71,112.72,112.7,112.71,7424.0,75.8596,75.8663,75.8529,75.8596,7424.0
2017-02-06 14:20:00,112.7,112.7,112.68,112.69,15319.0,75.8529,75.8529,75.8394,75.8461,15319.0
2017-02-06 14:30:00,112.69,112.71,112.68,112.69,178296.0,75.8461,75.8596,75.8394,75.8461,178296.0
2017-02-06 14:40:00,112.69,112.76,112.69,112.75,49312.0,75.8461,75.8932,75.8461,75.8865,49312.0
2017-02-06 14:50:00,112.75,112.76,112.69,112.71,58154.0,75.8865,75.8932,75.8461,75.8596,58154.0
2017-02-06 15:00:00,112.72,112.75,112.7,112.74,49197.0,75.8663,75.8865,75.8529,75.8798,49197.0
2017-02-06 15:10:00,112.74,112.75,112.71,112.75,21765.0,75.8798,75.8865,75.8596,75.8865,21765.0
2017-02-06 15:20:00,112.75,112.76,112.71,112.71,18364.0,75.8865,75.8932,75.8596,75.8596,18364.0
2017-02-06 15:30:00,112.72,112.76,112.72,112.76,12804.0,75.8663,75.8932,75.8663,75.8932,12804.0
2017-02-06 15:40:00,112.76,112.78,112.75,112.78,46554.0,75.8932,75.9067,75.8865,75.9067,46554.0
2017-02-06 15:50:00,112.78,112.78,112.7,112.71,97111.0,75.9067,75.9067,75.8529,75.8596,97111.0
2017-02-07 09:30:00,112.69,112.77,112.11,112.43,243954.0,75.8461,75.9,75.4558,75.6711,243954.0
2017-02-07 09:40:00,112.43,112.48,112.42,112.46,57334.0,75.6711,75.7048,75.6644,75.6913,57334.0
2017-02-07 09:50:00,112.45,112.46,112.43,112.46,53016.0,75.6846,75.6913,75.6711,75.6913,53016.0
2017-02-07 10:00:00,112.45,112.46,112.4,112.42,30306.0,75.6846,75.6913,75.6509,75.6644,30306.0
2017-02-07 10:10:00,112.41,112.43,112.4,112.43,30435.0,75.6577,75.6711,75.6509,75.6711,30435.0
2017-02-07 10:20:00,112.42,112.46,112.41,112.46,26715.0,75.6644,75.6913,75.6577,75.6913,26715.0
2017-02-07 10:30:00,112.46,112.48,112.42,112.45,116298.0,75.6913,75.7048,75.6644,75.6846,116298.0
2017-02-07 10:40:00,112.45,112.46,112.42,112.46,47646.0,75.6846,75.6913,75.6644,75.6913,47646.0
2017-02-07 10:50:00,112.46,112.51,112.45,112.51,246179.0,75.6913,75.725,75.6846,75.725,246179.0
2017-02-07 11:00:00,112.5,112.54,112.5,112.54,49346.0,75.7182,75.7452,75.7182,75.7452,49346.0
2017-02-07 11:10:00,112.53,112.54,112.51,112.53,62031.0,75.7384,75.7452,75.725,75.7384,62031.0
2017-02-07 11:20:00,112.53,112.56,112.51,112.56,47791.0,75.7384,75.7586,75.725,75.7586,47791.0
2017-02-07 11:30:00,112.56,112.6,112.53,112.55,34175.0,75.7586,75.7856,75.7384,75.7519,34175.0
2017-02-07 11:40:00,112.55,112.6,112.51,112.56,34088.0,75.7519,75.7856,75.725,75.7586,34088.0
2017-02-07 11:50:00,112.56,112.58,112.51,112.52,54709.0,75.7586,75.7721,75.725,75.7317,54709.0
2017-02-07 12:00:00,112.52,112.57,112.52,112.54,34161.0,75.7317,75.7654,75.7317,75.7452,34161.0
2017-02-07 12:10:00,112.54,112.63,112.52,112.62,38849.0,75.7452,75.8057,75.7317,75.799,38849.0
2017-02-07 12:20:00,112.64,112.66,112.6,112.62,19290.0,75.8125,75.8259,75.7856,75.799,19290.0
2017-02-07 12:30:00,112.62,112.67,112.62,112.67,48062.0,75.799,75.8327,75.799,75.8327,48062.0
2017-02-07 12:40:00,112.66,112.66,112.61,112.62,11941.0,75.8259,75.8259,75.7923,75.799,11941.0
2017-02-07 12:50:00,112.63,112.65,112.61,112.62,18553.0,75.8057,75.8192,75.7923,75.799,18553.0
2017-02-07 13:00:00,112.62,112.71,112.61,112.69,263325.0,75.799,75.8596,75.7923,75.8461,263325.0
2017-02-07 13:10:00,112.69,112.72,112.66,112.69,10138.0,75.8461,75.8663,75.8259,75.8461,10138.0
2017-02-07 13:20:00,112.69,112.73,112.66,112.67,36114.0,75.8461,75.873,75.8259,75.8327,36114.0
2017-02-07 13:30:00,112.67,112.7,112.64,112.66,45561.0,75.8327,75.8529,75.8125,75.8259,45561.0
2017-02-07 13:40:00,112.65,112.68,112.62,112.68,24970.0,75.8192,75.8394,75.799,75.8394,24970.0
2017-02-07 13:50:00,112.67,112.69,112.62,112.68,45096.0,75.8327,75.8461,75.799,75.8394,45096.0
2017-02-07 14:00:00,112.68,112.69,112.62,112.64,35293.0,75.8394,75.8461,75.799,75.8125,35293.0
2017-02-07 14:10:00,112.64,112.65,112.57,112.61,25907.0,75.8125,75.8192,75.7654,75.7923,25907.0
2017-02-07 14:20:00,112.61,112.66,112.59,112.61,24194.0,75.7923,75.8259,75.7788,75.7923,24194.0
2017-02-07 14:30:00,112.62,112.63,112.57,112.59,26192.0,75.799,75.8057,75.7654,75.7788,26192.0
2017-02-07 14:40:00,112.58,112.59,112.55,112.58,30682.0,75.7721,75.7788,75.7519,75.7721,30682.0
2017-02-07 14:50:00,112.58,112.64,112.56,112.62,15617.0,75.7721,75.8125,75.7586,75.799,15617.0
2017-02-07 15:00:00,112.61,112.66,112.58,112.61,16701.0,75.7923,75.8259,75.7721,75.7923,16701.0
2017-02-07 15:10:00,112.6,112.62,112.56,112.61,23087.0,75.7856,75.799,75.7586,75.7923,23087.0
2017-02-07 15:20:00,112.59,112.61,112.56,112.57,32733.0,75.7788,75.7923,75.7586,75.7654,32733.0
2017-02-07 15:30:00,112.58,112.61,112.54,112.58,29992.0,75.7721,75.7923,75.7452,75.7721,29992.0
2017-02-07 15:40:00,112.56,112.61,112.54,112.58,164829.0,75.7586,75.7923,75.7452,75.7721,164829.0
2017-02-07 15:50:00,112.59,112.6,112.53,112.55,126851.0,75.7788,75.7856,75.7384,75.7519,126851.0
2017-02-08 09:30:00,112.84,112.85,112.58,112.75,48039.0,75.9471,75.9538,75.7721,75.8865,48039.0
2017-02-08 09:40:00,112.72,112.74,112.7,112.72,20953.0,75.8663,75.8798,75.8529,75.8663,20953.0
2017-02-08 09:50:00,112.72,112.75,112.71,112.73,28523.0,75.8663,75.8865,75.8596,75.873,28523.0
2017-02-08 10:00:00,112.73,112.8,112.71,112.8,215886.0,75.873,75.9202,75.8596,75.9202,215886.0
2017-02-08 10:10:00,112.8,112.88,112.74,112.78,41242.0,75.9202,75.974,75.8798,75.9067,41242.0
2017-02-08 10:20:00,112.79,112.82,112.73,112.78,117142.0,75.9134,75.9336,75.873,75.9067,117142.0
2017-02-08 10:30:00,112.78,112.79,112.76,112.79,40790.0,75.9067,75.9134,75.8932,75.9134,40790.0
2017-02-08 10:40:00,112.78,112.84,112.77,112.82,51710.0,75.9067,75.9471,75.9,75.9336,51710.0
2017-02-08 10:50:00,112.83,112.86,112.82,112.86,33709.0,75.9404,75.9605,75.9336,75.9605,33709.0
2017-02-08 11:00:00,112.85,112.93,112.84,112.88,149160.0,75.9538,76.0077,75.9471,75.974,149160.0
2017-02-08 11:10:00,112.88,112.88,112.85,112.88,12707.0,75.974,75.974,75.9538,75.974,12707.0
2017-02-08 11:20:00,112.88,112.9,112.86,112.89,54678.0,75.974,75.9875,75.9605,75.9807,54678.0
2017-02-08 11:30:00,112.89,112.9,112.86,112.87,39756.0,75.9807,75.9875,75.9605,75.9673,39756.0
2017-02-08 11:40:00,112.87,112.92,112.86,112.91,29326.0,75.9673,76.0009,75.9605,75.9942,29326.0
2017-02-08 11:50:00,112.91,112.92,112.9,112.91,11809.0,75.9942,76.0009,75.9875,75.9942,11809.0
2017-02-08 12:00:00,112.9,112.92,112.9,112.92,119937.0,75.9875,76.0009,75.9875,76.0009,119937.0
2017-02-08 12:10:00,112.92,112.94,112.91,112.94,36138.0,76.0009,76.0144,75.9942,76.0144,36138.0
2017-02-08 12:20:00,112.94,112.94,112.89,112.93,112729.0,76.0144,76.0144,75.9807,76.0077,112729.0
2017-02-08 12:30:00,112.94,112.97,112.93,112.97,30119.0,76.0144,76.0346,76.0077,76.0346,30119.0
2017-02-08 12:40:00,112.96,112.98,112.96,112.98,45306.0,76.0278,76.0413,76.0278,76.0413,45306.0
2017-02-08 12:50:00,112.98,112.99,112.96,112.97,62435.0,76.0413,76.048,76.0278,76.0346,62435.0
2017-02-08 13:00:00,112.97,112.97,112.86,112.91,53662.0,76.0346,76.0346,75.9605,75.9942,53662.0
2017-02-08 13:10:00,112.91,112.94,112.87,112.88,36905.0,75.9942,76.0144,75.9673,75.974,36905.0
2017-02-08 13:20:00,112.9,112.9,112.87,112.89,33009.0,75.9875,75.9875,75.9673,75.9807,33009.0
2017-02-08 13:30:00,112.88,112.91,112.87,112.91,20400.0,75.974,75.9942,75.9673,75.9942,20400.0
2017-02-08 13:40:00,112.91,112.91,112.85,112.89,20611.0,75.9942,75.9942,75.9538,75.9807,20611.0
2017-02-08 13:50:00,112.9,112.92,112.88,112.91,111663.0,75.9875,76.0009,75.974,75.9942,111663.0
2017-02-08 14:00:00,112.91,112.92,112.9,112.91,13663.0,75.9942,76.0009,75.9875,75.9942,13663.0
2017-02-08 14:10:00,112.91,112.95,112.89,112.94,40104.0,75.9942,76.0211,75.9807,76.0144,40104.0
2017-02-08 14:20:00,112.95,112.98,112.93,112.97,51309.0,76.0211,76.0413,76.0077,76.0346,51309.0
2017-02-08 14:30:00,112.97,113.01,112.97,113.01,118007.0,76.0346,76.0615,76.0346,76.0615,118007.0
2017-02-08 14:40:00,113.01,113.03,112.97,113.03,88903.0,76.0615,76.075,76.0346,76.075,88903.0
2017-02-08 14:50:00,113.03,113.07,113.02,113.04,40047.0,76.075,76.1019,76.0682,76.0817,40047.0
2017-02-08 15:00:00,113.05,113.08,113.04,113.08,63812.0,76.0884,76.1086,76.0817,76.1086,63812.0
2017-02-08 15:10:00,113.08,113.13,113.07,113.12,139478.0,76.1086,76.1423,76.1019,76.1355,139478.0
2017-02-08 15:20:00,113.12,113.13,113.09,113.09,51425.0,76.1355,76.1423,76.1153,76.1153,51425.0
2017-02-08 15:30:00,113.12,113.12,112.97,113.09,199614.0,76.1355,76.1355,76.0346,76.1153,199614.0
2017-02-08 15:40:00,113.09,113.1,113.03,113.04,73937.0,76.1153,76.1221,76.075,76.0817,73937.0
2017-02-08 15:50:00,113.04,113.06,112.98,112.98,73204.0,76.0817,76.0952,76.0413,76.0413,73204.0
2017-02-09 09:30:00,113.03,113.03,112.92,112.93,38459.0,76.075,76.075,76.0009,76.0077,38459.0
2017-02-09 09:40:00,112.93,112.93,112.9,112.9,29395.0,76.0077,76.0077,75.9875,75.9875,29395.0
2017-02-09 09:50:00,112.91,112.92,112.77,112.82,98578.0,75.9942,76.0009,75.9,75.9336,98578.0
2017-02-09 10:00:00,112.82,112.91,112.76,112.8,55249.0,75.9336,75.9942,75.8932,75.9202,55249.0
2017-02-09 10:10:00,112.79,112.85,112.77,112.85,247447.0,75.9134,75.9538,75.9,75.9538,247447.0
2017-02-09 10:20:00,112.85,112.88,112.79,112.8,148925.0,75.9538,75.974,75.9134,75.9202,148925.0
2017-02-09 10:30:00,112.82,112.86,112.78,112.84,81260.0,75.9336,75.9605,75.9067,75.9471,81260.0
2017-02-09 10:40:00,112.84,112.87,112.82,112.84,44808.0,75.9471,75.9673,75.9336,75.9471,44808.0
2017-02-09 10:50:00,112.84,112.85,112.83,112.84,32899.0,75.9471,75.9538,75.9404,75.9471,32899.0
2017-02-09 11:00:00,112.84,112.88,112.83,112.87,80023.0,75.9471,75.974,75.9404,75.9673,80023.0
2017-02-09 11:10:00,112.87,112.87,112.84,112.87,23455.0,75.9673,75.9673,75.9471,75.9673,23455.0
2017-02-09 11:20:00,112.85,112.87,112.83,112.87,33847.0,75.9538,75.9673,75.9404,75.9673,33847.0
2017-02-09 11:30:00,112.84,113.0,112.84,112.91,109278.0,75.9471,76.0548,75.9471,75.9942,109278.0
2017-02-09 11:40:00,112.92,112.95,112.91,112.93,14767.0,76.0009,76.0211,75.9942,76.0077,14767.0
2017-02-09 11:50:00,112.92,112.93,112.87,112.87,12005.0,76.0009,76.0077,75.9673,75.9673,12005.0
2017-02-09 12:00:00,112.88,112.95,112.85,112.91,20404.0,75.974,76.0211,75.9538,75.9942,20404.0
2017-02-09 12:10:00,112.9,112.92,112.9,112.92,5298.0,75.9875,76.0009,75.9875,76.0009,5298.0
2017-02-09 12:20:00,112.92,112.94,112.91,112.93,14439.0,76.0009,76.0144,75.9942,76.0077,14439.0
2017-02-09 12:30:00,112.93,112.93,112.9,112.9,10673.0,76.0077,76.0077,75.9875,75.9875,10673.0
2017-02-09 12:40:00,112.91,112.91,112.86,112.87,5402.0,75.9942,75.9942,75.9605,75.9673,5402.0
2017-02-09 12:50:00,112.87,112.93,112.87,112.89,10693.0,75.9673,76.0077,75.9673,75.9807,10693.0
2017-02-09 13:00:00,112.89,112.89,112.85,112.85,31477.0,75.9807,75.9807,75.9538,75.9538,31477.0
2017-02-09 13:10:00,112.86,112.88,112.83,112.85,19275.0,75.9605,75.974,75.9404,75.9538,19275.0
2017-02-09 13:20:00,112.84,112.88,112.84,112.87,4638.0,75.9471,75.974,75.9471,75.9673,4638.0
2017-02-09 13:30:00,112.88,112.88,112.84,112.87,7217.0,75.974,75.974,75.9471,75.9673,7217.0
2017-02-09 13:40:00,112.85,112.91,112.85,112.89,10654.0,75.9538,75.9942,75.9538,75.9807,10654.0
2017-02-09 13:50:00,112.89,112.89,112.85,112.87,6903.0,75.9807,75.9807,75.9538,75.9673,6903.0
2017-02-09 14:00:00,112.87,112.89,112.87,112.87,7797.0,75.9673,75.9807,75.9673,75.9673,7797.0
2017-02-09 14:10:00,112.87,112.9,112.84,112.9,17475.0,75.9673,75.9875,75.9471,75.9875,17475.0
2017-02-09 14:20:00,112.9,112.91,112.87,112.88,7708.0,75.9875,75.9942,75.9673,75.974,7708.0
2017-02-09 14:30:00,112.87,112.88,112.85,112.88,7034.0,75.9673,75.974,75.9538,75.974,7034.0
2017-02-09 14:40:00,112.88,112.91,112.86,112.88,9471.0,75.974,75.9942,75.9605,75.974,9471.0
2017-02-09 14:50:00,112.88,112.9,112.86,112.88,10910.0,75.974,75.9875,75.9605,75.974,10910.0
2017-02-09 15:00:00,112.88,112.88,112.86,112.88,8533.0,75.974,75.974,75.9605,75.974,8533.0
2017-02-09 15:10:00,112.88,112.88,112.86,112.87,15577.0,75.974,75.974,75.9605,75.9673,15577.0
2017-02-09 15:20:00,112.86,112.87,112.84,112.85,22120.0,75.9605,75.9673,75.9471,75.9538,22120.0
2017-02-09 15:30:00,112.84,112.87,112.84,112.87,16767.0,75.9471,75.9673,75.9471,75.9673,16767.0
2017-02-09 15:40:00,112.87,112.87,112.84,112.87,12739.0,75.9673,75.9673,75.9471,75.9673,12739.0
2017-02-09 15:50:00,112.87,112.87,112.78,112.83,46318.0,75.9673,75.9673,75.9067,75.9404,46318.0
2017-02-10 09:30:00,112.73,112.88,112.73,112.88,21379.0,75.873,75.974,75.873,75.974,21379.0
2017-02-10 09:40:00,112.84,112.89,112.82,112.86,10925.0,75.9471,75.9807,75.9336,75.9605,10925.0
2017-02-10 09:50:00,112.84,112.86,112.83,112.86,17537.0,75.9471,75.9605,75.9404,75.9605,17537.0
2017-02-10 10:00:00,112.82,112.87,112.82,112.87,21922.0,75.9336,75.9673,75.9336,75.9673,21922.0
2017-02-10 10:10:00,112.86,112.89,112.84,112.87,37877.0,75.9605,75.9807,75.9471,75.9673,37877.0
2017-02-10 10:20:00,112.88,112.92,112.88,112.92,8966.0,75.974,76.0009,75.974,76.0009,8966.0
2017-02-10 10:30:00,112.92,112.92,112.89,112.89,36966.0,76.0009,76.0009,75.9807,75.9807,36966.0
2017-02-10 10:40:00,112.89,112.9,112.88,112.89,31409.0,75.9807,75.9875,75.974,75.9807,31409.0
2017-02-10 10:50:00,112.9,112.9,112.8,112.81,236144.0,75.9875,75.9875,75.9202,75.9269,236144.0
2017-02-10 11:00:00,112.81,112.83,112.78,112.78,33348.0,75.9269,75.9404,75.9067,75.9067,33348.0
2017-02-10 11:10:00,112.78,112.82,112.78,112.8,40480.0,75.9067,75.9336,75.9067,75.9202,40480.0
2017-02-10 11:20:00,112.8,112.85,112.79,112.85,52443.0,75.9202,75.9538,75.9134,75.9538,52443.0
2017-02-10 11:30:00,112.85,112.91,112.85,112.9,28354.0,75.9538,75.9942,75.9538,75.9875,28354.0
2017-02-10 11:40:00,112.88,112.94,112.88,112.92,14737.0,75.974,76.0144,75.974,76.0009,14737.0
2017-02-10 11:50:00,112.91,112.92,112.88,112.89,17718.0,75.9942,76.0009,75.974,75.9807,17718.0
2017-02-10 12:00:00,112.89,112.91,112.86,112.87,48766.0,75.9807,75.9942,75.9605,75.9673,48766.0
2017-02-10 12:10:00,112.88,112.94,112.87,112.9,19589.0,75.974,76.0144,75.9673,75.9875,19589.0
2017-02-10 12:20:00,112.92,112.96,112.9,112.93,5534.0,76.0009,76.0278,75.9875,76.0077,5534.0
2017-02-10 12:30:00,112.94,112.95,112.9,112.9,6320.0,76.0144,76.0211,75.9875,75.9875,6320.0
2017-02-10 12:40:00,112.9,112.93,112.9,112.91,9510.0,75.9875,76.0077,75.9875,75.9942,9510.0
2017-02-10 12:50:00,112.91,112.94,112.89,112.9,37079.0,75.9942,76.0144,75.9807,75.9875,37079.0
2017-02-10 13:00:00,112.9,112.96,112.9,112.96,8370.0,75.9875,76.0278,75.9875,76.0278,8370.0
2017-02-10 13:10:00,112.95,112.97,112.93,112.96,28339.0,76.0211,76.0346,76.0077,76.0278,28339.0
2017-02-10 13:20:00,112.96,112.97,112.94,112.97,10247.0,76.0278,76.0346,76.0144,76.0346,10247.0
2017-02-10 13:30:00,112.97,113.01,112.95,112.98,17363.0,76.0346,76.0615,76.0211,76.0413,17363.0
2017-02-10 13:40:00,112.98,113.0,112.97,113.0,8525.0,76.0413,76.0548,76.0346,76.0548,8525.0
2017-02-10 13:50:00,112.97,113.0,112.92,112.95,6739.0,76.0346,76.0548,76.0009,76.0211,6739.0
2017-02-10 14:00:00,112.95,112.99,112.95,112.99,14918.0,76.0211,76.048,76.0211,76.048,14918.0
2017-02-10 14:10:00,112.99,113.03,112.97,113.0,51726.0,76.048,76.075,76.0346,76.0548,51726.0
2017-02-10 14:20:00,113.01,113.05,112.99,113.02,47168.0,76.0615,76.0884,76.048,76.0682,47168.0
2017-02-10 14:30:00,113.02,113.04,113.02,113.03,15530.0,76.0682,76.0817,76.0682,76.075,15530.0
2017-02-10 14:40:00,113.03,113.03,112.94,113.0,14852.0,76.075,76.075,76.0144,76.0548,14852.0
2017-02-10 14:50:00,113.0,113.0,112.93,112.97,8452.0,76.0548,76.0548,76.0077,76.0346,8452.0
2017-02-10 15:00:00,112.96,112.96,112.92,112.93,13497.0,76.0278,76.0278,76.0009,76.0077,13497.0
2017-02-10 15:10:00,112.93,113.02,112.93,112.97,14224.0,76.0077,76.0682,76.0077,76.0346,14224.0
2017-02-10 15:20:00,113.01,113.03,112.94,113.02,15016.0,76.0615,76.075,76.0144,76.0682,15016.0
2017-02-10 15:30:00,113.02,113.02,112.96,112.97,9563.0,76.0682,76.0682,76.0278,76.0346,9563.0
2017-02-10 15:40:00,112.97,113.0,112.95,112.99,20280.0,76.0346,76.0548,76.0211,76.048,20280.0
2017-02-10 15:50:00,112.99,113.04,112.97,113.0,25408.0,76.048,76.0817,76.0346,76.0548,25408.0
2017-02-13 09:30:00,112.98,113.07,112.98,113.01,32848.0,76.0413,76.1019,76.0413,76.0615,32848.0
2017-02-13 09:40:00,113.01,113.05,113.0,113.0,63145.0,76.0615,76.0884,76.0548,76.0548,63145.0
2017-02-13 09:50:00,113.02,113.05,113.01,113.03,4235.0,76.0682,76.0884,76.0615,76.075,4235.0
2017-02-13 10:00:00,113.05,113.09,113.04,113.08,121871.0,76.0884,76.1153,76.0817,76.1086,121871.0
2017-02-13 10:10:00,113.09,113.14,113.05,113.13,268646.0,76.1153,76.149,76.0884,76.1423,268646.0
2017-02-13 10:20:00,113.14,113.16,113.12,113.14,138082.0,76.149,76.1625,76.1355,76.149,138082.0
2017-02-13 10:30:00,113.15,113.16,113.09,113.09,142826.0,76.1557,76.1625,76.1153,76.1153,142826.0
2017-02-13 10:40:00,113.11,113.12,113.09,113.1,143261.0,76.1288,76.1355,76.1153,76.1221,143261.0
2017-02-13 10:50:00,113.1,113.11,113.06,113.08,60862.0,76.1221,76.1288,76.0952,76.1086,60862.0
2017-02-13 11:00:00,113.08,113.1,113.04,113.07,120268.0,76.1086,76.1221,76.0817,76.1019,120268.0
2017-02-13 11:10:00,113.08,113.1,113.06,113.1,23861.0,76.1086,76.1221,76.0952,76.1221,23861.0
2017-02-13 11:20:00,113.11,113.11,113.09,113.1,20541.0,76.1288,76.1288,76.1153,76.1221,20541.0
2017-02-13 11:30:00,113.1,113.1,113.08,113.09,13678.0,76.1221,76.1221,76.1086,76.1153,13678.0
2017-02-13 11:40:00,113.09,113.1,113.08,113.09,12387.0,76.1153,76.1221,76.1086,76.1153,12387.0
2017-02-13 11:50:00,113.09,113.11,113.08,113.11,4415.0,76.1153,76.1288,76.1086,76.1288,4415.0
2017-02-13 12:00:00,113.11,113.11,113.1,113.11,17220.0,76.1288,76.1288,76.1221,76.1288,17220.0
2017-02-13 12:10:00,113.11,113.11,113.09,113.09,9275.0,76.1288,76.1288,76.1153,76.1153,9275.0
2017-02-13 12:20:00,113.1,113.11,113.09,113.1,9363.0,76.1221,76.1288,76.1153,76.1221,9363.0
2017-02-13 12:30:00,113.1,113.11,113.09,113.1,23236.0,76.1221,76.1288,76.1153,76.1221,23236.0
2017-02-13 12:40:00,113.09,113.11,113.09,113.09,7237.0,76.1153,76.1288,76.1153,76.1153,7237.0
2017-02-13 12:50:00,113.1,113.11,113.09,113.1,15070.0,76.1221,76.1288,76.1153,76.1221,15070.0
2017-02-13 13:00:00,113.11,113.12,113.1,113.11,16288.0,76.1288,76.1355,76.1221,76.1288,16288.0
2017-02-13 13:10:00,113.12,113.12,113.11,113.11,2702.0,76.1355,76.1355,76.1288,76.1288,2702.0
2017-02-13 13:20:00,113.11,113.12,113.11,113.11,4895.0,76.1288,76.1355,76.1288,76.1288,4895.0
2017-02-13 13:30:00,113.11,113.13,113.11,113.13,5158.0,76.1288,76.1423,76.1288,76.1423,5158.0
2017-02-13 13:40:00,113.13,113.15,113.12,113.14,12496.0,76.1423,76.1557,76.1355,76.149,12496.0
2017-02-13 13:50:00,113.15,113.16,113.14,113.16,6009.0,76.1557,76.1625,76.149,76.1625,6009.0
2017-02-13 14:00:00,113.16,113.17,113.13,113.16,7220.0,76.1625,76.1692,76.1423,76.1625,7220.0
2017-02-13 14:10:00,113.16,113.17,113.13,113.17,9938.0,76.1625,76.1692,76.1423,76.1692,9938.0
2017-02-13 14:20:00,113.17,113.18,113.16,113.18,4412.0,76.1692,76.1759,76.1625,76.1759,4412.0
2017-02-13 14:30:00,113.18,113.18,113.17,113.17,5604.0,76.1759,76.1759,76.1692,76.1692,5604.0
2017-02-13 14:40:00,113.18,113.18,113.17,113.18,7278.0,76.1759,76.1759,76.1692,76.1759,7278.0
2017-02-13 14:50:00,113.18,113.18,113.15,113.18,7885.0,76.1759,76.1759,76.1557,76.1759,7885.0
2017-02-13 15:00:00,113.18,113.19,113.17,113.18,10418.0,76.1759,76.1827,76.1692,76.1759,10418.0
2017-02-13 15:10:00,113.18,113.19,113.18,113.19,4313.0,76.1759,76.1827,76.1759,76.1827,4313.0
2017-02-13 15:20:00,113.18,113.19,113.17,113.19,11060.0,76.1759,76.1827,76.1692,76.1827,11060.0
2017-02-13 15:30:00,113.18,113.19,113.14,113.15,16654.0,76.1759,76.1827,76.149,76.1557,16654.0
2017-02-13 15:40:00,113.14,113.2,113.14,113.17,40252.0,76.149,76.1894,76.149,76.1692,40252.0
2017-02-13 15:50:00,113.17,113.19,113.13,113.14,55634.0,76.1692,76.1827,76.1423,76.149,55634.0
2017-02-14 09:30:00,113.33,113.47,113.33,113.39,24247.0,76.2769,76.3711,76.2769,76.3173,24247.0
2017-02-14 09:40:00,113.4,113.44,113.36,113.41,14853.0,76.324,76.3509,76.2971,76.3307,14853.0
2017-02-14 09:50:00,113.36,113.42,113.34,113.36,139041.0,76.2971,76.3375,76.2836,76.2971,139041.0
2017-02-14 10:00:00,113.35,113.35,112.91,112.93,41630.0,76.2903,76.2903,75.9942,76.0077,41630.0
2017-02-14 10:10:00,112.93,112.99,112.9,112.94,46060.0,76.0077,76.048,75.9875,76.0144,46060.0
2017-02-14 10:20:00,112.93,112.94,112.85,112.94,36876.0,76.0077,76.0144,75.9538,76.0144,36876.0
2017-02-14 10:30:00,112.91,112.94,112.86,112.93,150350.0,75.9942,76.0144,75.9605,76.0077,150350.0
2017-02-14 10:40:00,112.93,112.95,112.88,112.89,56847.0,76.0077,76.0211,75.974,75.9807,56847.0
2017-02-14 10:50:00,112.89,112.89,112.83,112.86,210174.0,75.9807,75.9807,75.9404,75.9605,210174.0
2017-02-14 11:00:00,112.85,112.9,112.83,112.87,35301.0,75.9538,75.9875,75.9404,75.9673,35301.0
2017-02-14 11:10:00,112.87,112.93,112.85,112.91,38952.0,75.9673,76.0077,75.9538,75.9942,38952.0
2017-02-14 11:20:00,112.91,112.98,112.87,112.97,42467.0,75.9942,76.0413,75.9673,76.0346,42467.0
2017-02-14 11:30:00,112.97,113.01,112.96,112.99,45074.0,76.0346,76.0615,76.0278,76.048,45074.0
2017-02-14 11:40:00,113.01,113.02,112.94,113.01,46560.0,76.0615,76.0682,76.0144,76.0615,46560.0
2017-02-14 11:50:00,113.0,113.01,112.97,113.0,310492.0,76.0548,76.0615,76.0346,76.0548,310492.0
2017-02-14 12:00:00,113.0,113.02,112.91,112.92,19734.0,76.0548,76.0682,75.9942,76.0009,19734.0
2017-02-14 12:10:00,112.92,112.98,112.89,112.93,182236.0,76.0009,76.0413,75.9807,76.0077,182236.0
2017-02-14 12:20:00,112.95,112.96,112.92,112.92,20138.0,76.0211,76.0278,76.0009,76.0009,20138.0
2017-02-14 12:30:00,112.93,112.97,112.93,112.95,15415.0,76.0077,76.0346,76.0077,76.0211,15415.0
2017-02-14 12:40:00,112.95,113.02,112.94,112.94,17760.0,76.0211,76.0682,76.0144,76.0144,17760.0
2017-02-14 12:50:00,112.93,113.0,112.93,112.98,36250.0,76.0077,76.0548,76.0077,76.0413,36250.0
2017-02-14 13:00:00,112.98,113.0,112.97,112.98,21721.0,76.0413,76.0548,76.0346,76.0413,21721.0
2017-02-14 13:10:00,113.0,113.02,112.99,113.0,26539.0,76.0548,76.0682,76.048,76.0548,26539.0
2017-02-14 13:20:00,113.01,113.02,112.99,113.02,7896.0,76.0615,76.0682,76.048,76.0682,7896.0
2017-02-14 13:30:00,113.02,113.07,113.02,113.06,13114.0,76.0682,76.1019,76.0682,76.0952,13114.0
2017-02-14 13:40:00,113.05,113.09,113.04,113.07,24994.0,76.0884,76.1153,76.0817,76.1019,24994.0
2017-02-14 13:50:00,113.07,113.08,113.04,113.06,9511.0,76.1019,76.1086,76.0817,76.0952,9511.0
2017-02-14 14:00:00,113.06,113.1,113.03,113.07,23209.0,76.0952,76.1221,76.075,76.1019,23209.0
2017-02-14 14:10:00,113.08,113.1,113.05,113.09,35247.0,76.1086,76.1221,76.0884,76.1153,35247.0
2017-02-14 14:20:00,113.08,113.12,113.05,113.12,37654.0,76.1086,76.1355,76.0884,76.1355,37654.0
2017-02-14 14:30:00,113.09,113.11,113.06,113.09,36356.0,76.1153,76.1288,76.0952,76.1153,36356.0
2017-02-14 14:40:00,113.06,113.08,113.02,113.07,33224.0,76.0952,76.1086,76.0682,76.1019,33224.0
2017-02-14 14:50:00,113.05,113.06,113.04,113.04,22156.0,76.0884,76.0952,76.0817,76.0817,22156.0
2017-02-14 15:00:00,113.05,113.11,113.03,113.08,49943.0,76.0884,76.1288,76.075,76.1086,49943.0
2017-02-14 15:10:00,113.06,113.09,113.02,113.08,41038.0,76.0952,76.1153,76.0682,76.1086,41038.0
2017-02-14 15:20:00,113.07,113.07,113.0,113.04,54189.0,76.1019,76.1019,76.0548,76.0817,54189.0
2017-02-14 15:30:00,113.02,113.07,112.99,113.0,72453.0,76.0682,76.1019,76.048,76.0548,72453.0
2017-02-14 15:40:00,113.01,113.09,112.99,113.02,99339.0,76.0615,76.1153,76.048,76.0682,99339.0
2017-02-14 15:50:00,113.02,113.1,112.96,113.0,207421.0,76.0682,76.1221,76.0278,76.0548,207421.0
2017-02-15 09:30:00,112.54,112.64,112.43,112.44,210446.0,75.7452,75.8125,75.6711,75.6779,210446.0
2017-02-15 09:40:00,112.44,112.55,112.44,112.52,86724.0,75.6779,75.7519,75.6779,75.7317,86724.0
2017-02-15 09:50:00,112.51,112.54,112.48,112.53,46711.0,75.725,75.7452,75.7048,75.7384,46711.0
2017-02-15 10:00:00,112.52,112.65,112.52,112.63,194328.0,75.7317,75.8192,75.7317,75.8057,194328.0
2017-02-15 10:10:00,112.6,112.68,112.58,112.66,54130.0,75.7856,75.8394,75.7721,75.8259,54130.0
2017-02-15 10:20:00,112.67,112.71,112.64,112.67,40698.0,75.8327,75.8596,75.8125,75.8327,40698.0
2017-02-15 10:30:00,112.69,112.73,112.66,112.69,54349.0,75.8461,75.873,75.8259,75.8461,54349.0
2017-02-15 10:40:00,112.69,112.71,112.65,112.7,29801.0,75.8461,75.8596,75.8192,75.8529,29801.0
2017-02-15 10:50:00,112.7,112.71,112.66,112.71,75640.0,75.8529,75.8596,75.8259,75.8596,75640.0
2017-02-15 11:00:00,112.69,112.75,112.67,112.72,90654.0,75.8461,75.8865,75.8327,75.8663,90654.0
2017-02-15 11:10:00,112.71,112.72,112.67,112.7,328865.0,75.8596,75.8663,75.8327,75.8529,328865.0
2017-02-15 11:20:00,112.7,112.75,112.67,112.74,46688.0,75.8529,75.8865,75.8327,75.8798,46688.0
2017-02-15 11:30:00,112.75,112.75,112.69,112.72,77176.0,75.8865,75.8865,75.8461,75.8663,77176.0
2017-02-15 11:40:00,112.74,112.76,112.73,112.76,112850.0,75.8798,75.8932,75.873,75.8932,112850.0
2017-02-15 11:50:00,112.77,112.81,112.75,112.79,25370.0,75.9,75.9269,75.8865,75.9134,25370.0
2017-02-15 12:00:00,112.8,112.82,112.78,112.81,24748.0,75.9202,75.9336,75.9067,75.9269,24748.0
2017-02-15 12:10:00,112.81,112.82,112.76,112.8,18729.0,75.9269,75.9336,75.8932,75.9202,18729.0
2017-02-15 12:20:00,112.8,112.83,112.8,112.81,10847.0,75.9202,75.9404,75.9202,75.9269,10847.0
2017-02-15 12:30:00,112.81,112.84,112.77,112.8,13974.0,75.9269,75.9471,75.9,75.9202,13974.0
2017-02-15 12:40:00,112.8,112.81,112.77,112.8,10104.0,75.9202,75.9269,75.9,75.9202,10104.0
2017-02-15 12:50:00,112.8,112.8,112.79,112.8,16811.0,75.9202,75.9202,75.9134,75.9202,16811.0
2017-02-15 13:00:00,112.8,112.84,112.79,112.83,53586.0,75.9202,75.9471,75.9134,75.9404,53586.0
2017-02-15 13:10:00,112.83,112.84,112.76,112.77,71286.0,75.9404,75.9471,75.8932,75.9,71286.0
2017-02-15 13:20:00,112.77,112.79,112.74,112.76,99477.0,75.9,75.9134,75.8798,75.8932,99477.0
2017-02-15 13:30:00,112.75,112.77,112.74,112.74,13209.0,75.8865,75.9,75.8798,75.8798,13209.0
2017-02-15 13:40:00,112.76,112.78,112.71,112.72,25191.0,75.8932,75.9067,75.8596,75.8663,25191.0
2017-02-15 13:50:00,112.71,112.77,112.71,112.77,9588.0,75.8596,75.9,75.8596,75.9,9588.0
2017-02-15 14:00:00,112.77,112.78,112.71,112.73,13837.0,75.9,75.9067,75.8596,75.873,13837.0
2017-02-15 14:10:00,112.76,112.78,112.72,112.74,23116.0,75.8932,75.9067,75.8663,75.8798,23116.0
2017-02-15 14:20:00,112.75,112.77,112.72,112.73,29250.0,75.8865,75.9,75.8663,75.873,29250.0
2017-02-15 14:30:00,112.73,112.76,112.73,112.75,9287.0,75.873,75.8932,75.873,75.8865,9287.0
2017-02-15 14:40:00,112.75,112.8,112.74,112.8,21462.0,75.8865,75.9202,75.8798,75.9202,21462.0
2017-02-15 14:50:00,112.81,112.86,112.8,112.85,57090.0,75.9269,75.9605,75.9202,75.9538,57090.0
2017-02-15 15:00:00,112.85,112.91,112.85,112.9,93515.0,75.9538,75.9942,75.9538,75.9875,93515.0
2017-02-15 15:10:00,112.9,112.98,112.9,112.96,149525.0,75.9875,76.0413,75.9875,76.0278,149525.0
2017-02-15 15:20:00,112.92,112.97,112.88,112.89,91858.0,76.0009,76.0346,75.974,75.9807,91858.0
2017-02-15 15:30:00,112.89,112.95,112.88,112.92,39199.0,75.9807,76.0211,75.974,76.0009,39199.0
2017-02-15 15:40:00,112.92,112.97,112.92,112.97,91436.0,76.0009,76.0346,76.0009,76.0346,91436.0
2017-02-15 15:50:00,112.97,113.05,112.93,112.96,444727.0,76.0346,76.0884,76.0077,76.0278,444727.0
2017-02-16 09:30:00,112.94,113.02,112.84,112.97,220523.0,76.0144,76.0682,75.9471,76.0346,220523.0
2017-02-16 09:40:00,112.98,113.01,112.97,112.97,55389.0,76.0413,76.0615,76.0346,76.0346,55389.0
2017-02-16 09:50:00,112.98,112.98,112.9,112.94,120874.0,76.0413,76.0413,75.9875,76.0144,120874.0
2017-02-16 10:00:00,112.93,113.01,112.93,112.99,34418.0,76.0077,76.0615,76.0077,76.048,34418.0
2017-02-16 10:10:00,112.98,113.01,112.98,113.01,76269.0,76.0413,76.0615,76.0413,76.0615,76269.0
2017-02-16 10:20:00,113.0,113.01,112.94,112.95,129820.0,76.0548,76.0615,76.0144,76.0211,129820.0
2017-02-16 10:30:00,112.94,112.96,112.93,112.94,37059.0,76.0144,76.0278,76.0077,76.0144,37059.0
2017-02-16 10:40:00,112.94,112.96,112.91,112.94,145058.0,76.0144,76.0278,75.9942,76.0144,145058.0
2017-02-16 10:50:00,112.94,112.97,112.94,112.95,50154.0,76.0144,76.0346,76.0144,76.0211,50154.0
2017-02-16 11:00:00,112.95,112.99,112.95,112.98,196234.0,76.0211,76.048,76.0211,76.0413,196234.0
2017-02-16 11:10:00,112.97,113.0,112.94,112.99,73086.0,76.0346,76.0548,76.0144,76.048,73086.0
2017-02-16 11:20:00,113.0,113.04,112.99,113.0,75554.0,76.0548,76.0817,76.048,76.0548,75554.0
2017-02-16 11:30:00,113.0,113.01,112.99,112.99,34828.0,76.0548,76.0615,76.048,76.048,34828.0
2017-02-16 11:40:00,112.99,113.01,112.93,112.94,38544.0,76.048,76.0615,76.0077,76.0144,38544.0
2017-02-16 11:50:00,112.95,112.97,112.94,112.96,138680.0,76.0211,76.0346,76.0144,76.0278,138680.0
2017-02-16 12:00:00,112.95,112.97,112.94,112.94,52614.0,76.0211,76.0346,76.0144,76.0144,52614.0
2017-02-16 12:10:00,112.93,112.96,112.92,112.93,14953.0,76.0077,76.0278,76.0009,76.0077,14953.0
2017-02-16 12:20:00,112.92,112.99,112.92,112.98,15778.0,76.0009,76.048,76.0009,76.0413,15778.0
2017-02-16 12:30:00,112.98,113.0,112.97,112.98,22679.0,76.0413,76.0548,76.0346,76.0413,22679.0
2017-02-16 12:40:00,112.97,113.0,112.94,112.98,37770.0,76.0346,76.0548,76.0144,76.0413,37770.0
2017-02-16 12:50:00,112.98,113.0,112.95,112.99,35854.0,76.0413,76.0548,76.0211,76.048,35854.0
2017-02-16 13:00:00,112.99,113.0,112.93,112.93,51463.0,76.048,76.0548,76.0077,76.0077,51463.0
2017-02-16 13:10:00,112.92,112.96,112.91,112.92,129004.0,76.0009,76.0278,75.9942,76.0009,129004.0
2017-02-16 13:20:00,112.95,112.95,112.91,112.92,61373.0,76.0211,76.0211,75.9942,76.0009,61373.0
2017-02-16 13:30:00,112.92,112.96,112.9,112.92,29404.0,76.0009,76.0278,75.9875,76.0009,29404.0
2017-02-16 13:40:00,112.92,112.94,112.89,112.9,21817.0,76.0009,76.0144,75.9807,75.9875,21817.0
2017-02-16 13:50:00,112.89,112.95,112.89,112.9,17818.0,75.9807,76.0211,75.9807,75.9875,17818.0
2017-02-16 14:00:00,112.92,112.95,112.87,112.93,220456.0,76.0009,76.0211,75.9673,76.0077,220456.0
2017-02-16 14:10:00,112.93,112.95,112.91,112.93,23114.0,76.0077,76.0211,75.9942,76.0077,23114.0
2017-02-16 14:20:00,112.93,112.96,112.92,112.96,43608.0,76.0077,76.0278,76.0009,76.0278,43608.0
2017-02-16 14:30:00,112.95,112.97,112.93,112.95,59334.0,76.0211,76.0346,76.0077,76.0211,59334.0
2017-02-16 14:40:00,112.96,112.98,112.93,112.94,50028.0,76.0278,76.0413,76.0077,76.0144,50028.0
2017-02-16 14:50:00,112.93,112.99,112.92,112.93,53831.0,76.0077,76.048,76.0009,76.0077,53831.0
2017-02-16 15:00:00,112.93,112.99,112.93,112.96,40339.0,76.0077,76.048,76.0077,76.0278,40339.0
2017-02-16 15:10:00,112.95,112.96,112.95,112.96,23617.0,76.0211,76.0278,76.0211,76.0278,23617.0
2017-02-16 15:20:00,112.95,112.96,112.93,112.94,13694.0,76.0211,76.0278,76.0077,76.0144,13694.0
2017-02-16 15:30:00,112.93,112.96,112.91,112.94,27112.0,76.0077,76.0278,75.9942,76.0144,27112.0
2017-02-16 15:40:00,112.94,112.98,112.91,112.92,36911.0,76.0144,76.0413,75.9942,76.0009,36911.0
2017-02-16 15:50:00,112.92,112.96,112.9,112.91,76607.0,76.0009,76.0278,75.9875,75.9942,76607.0
2017-02-17 09:30:00,112.79,112.84,112.78,112.79,60411.0,75.9134,75.9471,75.9067,75.9134,60411.0
2017-02-17 09:40:00,112.79,112.8,112.73,112.79,223062.0,75.9134,75.9202,75.873,75.9134,223062.0
2017-02-17 09:50:00,112.81,112.82,112.77,112.77,90276.0,75.9269,75.9336,75.9,75.9,90276.0
2017-02-17 10:00:00,112.78,112.86,112.77,112.86,127691.0,75.9067,75.9605,75.9,75.9605,127691.0
2017-02-17 10:10:00,112.85,112.87,112.83,112.85,95106.0,75.9538,75.9673,75.9404,75.9538,95106.0
2017-02-17 10:20:00,112.85,112.86,112.83,112.85,71240.0,75.9538,75.9605,75.9404,75.9538,71240.0
2017-02-17 10:30:00,112.86,112.86,112.82,112.84,18138.0,75.9605,75.9605,75.9336,75.9471,18138.0
2017-02-17 10:40:00,112.82,112.87,112.81,112.86,66526.0,75.9336,75.9673,75.9269,75.9605,66526.0
2017-02-17 10:50:00,112.86,112.88,112.83,112.86,43224.0,75.9605,75.974,75.9404,75.9605,43224.0
2017-02-17 11:00:00,112.87,112.87,112.82,112.86,33528.0,75.9673,75.9673,75.9336,75.9605,33528.0
2017-02-17 11:10:00,112.83,112.87,112.83,112.86,64130.0,75.9404,75.9673,75.9404,75.9605,64130.0
2017-02-17 11:20:00,112.86,112.87,112.77,112.85,45468.0,75.9605,75.9673,75.9,75.9538,45468.0
2017-02-17 11:30:00,112.85,112.87,112.84,112.84,62752.0,75.9538,75.9673,75.9471,75.9471,62752.0
2017-02-17 11:40:00,112.84,112.9,112.84,112.86,13719.0,75.9471,75.9875,75.9471,75.9605,13719.0
2017-02-17 11:50:00,112.87,112.9,112.84,112.86,12921.0,75.9673,75.9875,75.9471,75.9605,12921.0
2017-02-17 12:00:00,112.86,112.87,112.86,112.86,1917.0,75.9605,75.9673,75.9605,75.9605,1917.0
2017-02-17 12:10:00,112.9,112.9,112.83,112.88,9415.0,75.9875,75.9875,75.9404,75.974,9415.0
2017-02-17 12:20:00,112.89,112.9,112.86,112.86,2347.0,75.9807,75.9875,75.9605,75.9605,2347.0
2017-02-17 12:30:00,112.86,112.86,112.84,112.84,23117.0,75.9605,75.9605,75.9471,75.9471,23117.0
2017-02-17 12:40:00,112.84,112.85,112.84,112.85,37269.0,75.9471,75.9538,75.9471,75.9538,37269.0
2017-02-17 12:50:00,112.84,112.9,112.84,112.89,4240.0,75.9471,75.9875,75.9471,75.9807,4240.0
2017-02-17 13:00:00,112.88,112.88,112.85,112.87,6061.0,75.974,75.974,75.9538,75.9673,6061.0
2017-02-17 13:10:00,112.88,112.88,112.83,112.87,2135.0,75.974,75.974,75.9404,75.9673,2135.0
2017-02-17 13:20:00,112.87,112.88,112.86,112.87,1650.0,75.9673,75.974,75.9605,75.9673,1650.0
2017-02-17 13:30:00,112.87,112.88,112.86,112.88,1560.0,75.9673,75.974,75.9605,75.974,1560.0
2017-02-17 13:40:00,112.88,112.88,112.86,112.87,25801.0,75.974,75.974,75.9605,75.9673,25801.0
2017-02-17 13:50:00,112.86,112.88,112.86,112.88,4670.0,75.9605,75.974,75.9605,75.974,4670.0
2017-02-17 14:00:00,112.88,112.88,112.85,112.85,7510.0,75.974,75.974,75.9538,75.9538,7510.0
2017-02-17 14:10:00,112.88,112.88,112.85,112.86,2327.0,75.974,75.974,75.9538,75.9605,2327.0
2017-02-17 14:20:00,112.85,112.88,112.85,112.87,2590.0,75.9538,75.974,75.9538,75.9673,2590.0
2017-02-17 14:30:00,112.87,112.88,112.86,112.86,2642.0,75.9673,75.974,75.9605,75.9605,2642.0
2017-02-17 14:40:00,112.87,112.9,112.86,112.88,6932.0,75.9673,75.9875,75.9605,75.974,6932.0
2017-02-17 14:50:00,112.86,112.9,112.86,112.88,3956.0,75.9605,75.9875,75.9605,75.974,3956.0
2017-02-17 15:00:00,112.89,112.91,112.86,112.89,5696.0,75.9807,75.9942,75.9605,75.9807,5696.0
2017-02-17 15:10:00,112.89,112.92,112.88,112.91,22032.0,75.9807,76.0009,75.974,75.9942,22032.0
2017-02-17 15:20:00,112.9,112.91,112.85,112.87,11580.0,75.9875,75.9942,75.9538,75.9673,11580.0
2017-02-17 15:30:00,112.89,112.96,112.86,112.86,14144.0,75.9807,76.0278,75.9605,75.9605,14144.0
2017-02-17 15:40:00,112.88,112.9,112.85,112.89,58979.0,75.974,75.9875,75.9538,75.9807,58979.0
2017-02-17 15:50:00,112.91,112.99,112.9,112.95,100525.0,75.9942,76.048,75.9875,76.0211,100525.0
2017-02-21 09:30:00,112.93,112.94,112.82,112.87,105595.0,76.0077,76.0144,75.9336,75.9673,105595.0
2017-02-21 09:40:00,112.87,112.97,112.87,112.95,17790.0,75.9673,76.0346,75.9673,76.0211,17790.0
2017-02-21 09:50:00,112.95,113.03,112.95,112.99,15097.0,76.0211,76.075,76.0211,76.048,15097.0
2017-02-21 10:00:00,112.99,113.03,112.97,113.03,124307.0,76.048,76.075,76.0346,76.075,124307.0
2017-02-21 10:10:00,113.03,113.06,113.02,113.06,45050.0,76.075,76.0952,76.0682,76.0952,45050.0
2017-02-21 10:20:00,113.06,113.07,113.02,113.02,19937.0,76.0952,76.1019,76.0682,76.0682,19937.0
2017-02-21 10:30:00,113.03,113.06,113.03,113.06,12637.0,76.075,76.0952,76.075,76.0952,12637.0
2017-02-21 10:40:00,113.05,113.09,113.04,113.05,27847.0,76.0884,76.1153,76.0817,76.0884,27847.0
2017-02-21 10:50:00,113.05,113.06,113.0,113.04,8556.0,76.0884,76.0952,76.0548,76.0817,8556.0
2017-02-21 11:00:00,113.03,113.05,113.03,113.05,9230.0,76.075,76.0884,76.075,76.0884,9230.0
2017-02-21 11:10:00,113.05,113.07,113.04,113.07,20478.0,76.0884,76.1019,76.0817,76.1019,20478.0
2017-02-21 11:20:00,113.07,113.07,113.03,113.04,6131.0,76.1019,76.1019,76.075,76.0817,6131.0
2017-02-21 11:30:00,113.05,113.08,113.05,113.08,16520.0,76.0884,76.1086,76.0884,76.1086,16520.0
2017-02-21 11:40:00,113.08,113.11,113.06,113.1,13244.0,76.1086,76.1288,76.0952,76.1221,13244.0
2017-02-21 11:50:00,113.09,113.11,113.09,113.09,11781.0,76.1153,76.1288,76.1153,76.1153,11781.0
2017-02-21 12:00:00,113.09,113.12,113.09,113.11,18442.0,76.1153,76.1355,76.1153,76.1288,18442.0
2017-02-21 12:10:00,113.12,113.14,113.11,113.14,16577.0,76.1355,76.149,76.1288,76.149,16577.0
2017-02-21 12:20:00,113.13,113.16,113.1,113.1,28812.0,76.1423,76.1625,76.1221,76.1221,28812.0
2017-02-21 12:30:00,113.09,113.14,113.09,113.13,13883.0,76.1153,76.149,76.1153,76.1423,13883.0
2017-02-21 12:40:00,113.14,113.15,113.05,113.07,31063.0,76.149,76.1557,76.0884,76.1019,31063.0
2017-02-21 12:50:00,113.07,113.09,113.06,113.09,21792.0,76.1019,76.1153,76.0952,76.1153,21792.0
2017-02-21 13:00:00,113.07,113.09,113.06,113.07,7857.0,76.1019,76.1153,76.0952,76.1019,7857.0
2017-02-21 13:10:00,113.07,113.08,113.06,113.06,15924.0,76.1019,76.1086,76.0952,76.0952,15924.0
2017-02-21 13:20:00,113.06,113.08,113.06,113.07,8413.0,76.0952,76.1086,76.0952,76.1019,8413.0
2017-02-21 13:30:00,113.07,113.08,113.06,113.07,20192.0,76.1019,76.1086,76.0952,76.1019,20192.0
2017-02-21 13:40:00,113.07,113.07,113.01,113.01,20163.0,76.1019,76.1019,76.0615,76.0615,20163.0
2017-02-21 13:50:00,113.02,113.06,113.01,113.06,125712.0,76.0682,76.0952,76.0615,76.0952,125712.0
2017-02-21 14:00:00,113.06,113.06,113.04,113.05,50203.0,76.0952,76.0952,76.0817,76.0884,50203.0
2017-02-21 14:10:00,113.04,113.07,113.04,113.04,63934.0,76.0817,76.1019,76.0817,76.0817,63934.0
2017-02-21 14:20:00,113.06,113.08,113.05,113.07,25363.0,76.0952,76.1086,76.0884,76.1019,25363.0
2017-02-21 14:30:00,113.07,113.1,113.06,113.08,18544.0,76.1019,76.1221,76.0952,76.1086,18544.0
2017-02-21 14:40:00,113.08,113.1,113.07,113.09,18487.0,76.1086,76.1221,76.1019,76.1153,18487.0
2017-02-21 14:50:00,113.09,113.1,113.08,113.09,13534.0,76.1153,76.1221,76.1086,76.1153,13534.0
2017-02-21 15:00:00,113.09,113.1,113.08,113.1,22196.0,76.1153,76.1221,76.1086,76.1221,22196.0
2017-02-21 15:10:00,113.1,113.13,113.03,113.06,111043.0,76.1221,76.1423,76.075,76.0952,111043.0
2017-02-21 15:20:00,113.06,113.1,113.02,113.06,41099.0,76.0952,76.1221,76.0682,76.0952,41099.0
2017-02-21 15:30:00,113.06,113.07,113.04,113.05,30682.0,76.0952,76.1019,76.0817,76.0884,30682.0
2017-02-21 15:40:00,113.05,113.1,113.05,113.09,54171.0,76.0884,76.1221,76.0884,76.1153,54171.0
2017-02-21 15:50:00,113.08,113.12,113.06,113.09,115436.0,76.1086,76.1355,76.0952,76.1153,115436.0
2017-02-22 09:30:00,113.35,113.46,113.29,113.37,72756.0,76.2903,76.3644,76.25,76.3038,72756.0
2017-02-22 09:40:00,113.41,113.42,113.36,113.38,55263.0,76.3307,76.3375,76.2971,76.3105,55263.0
2017-02-22 09:50:00,113.37,113.4,113.34,113.37,18385.0,76.3038,76.324,76.2836,76.3038,18385.0
2017-02-22 10:00:00,113.39,113.42,113.34,113.38,307494.0,76.3173,76.3375,76.2836,76.3105,307494.0
2017-02-22 10:10:00,113.39,113.44,113.37,113.42,36057.0,76.3173,76.3509,76.3038,76.3375,36057.0
2017-02-22 10:20:00,113.42,113.43,113.36,113.38,48672.0,76.3375,76.3442,76.2971,76.3105,48672.0
2017-02-22 10:30:00,113.39,113.43,113.32,113.33,29301.0,76.3173,76.3442,76.2701,76.2769,29301.0
2017-02-22 10:40:00,113.33,113.39,113.29,113.31,63286.0,76.2769,76.3173,76.25,76.2634,63286.0
2017-02-22 10:50:00,113.31,113.35,113.29,113.32,35196.0,76.2634,76.2903,76.25,76.2701,35196.0
2017-02-22 11:00:00,113.32,113.32,113.29,113.32,14109.0,76.2701,76.2701,76.25,76.2701,14109.0
2017-02-22 11:10:00,113.32,113.36,113.29,113.31,32048.0,76.2701,76.2971,76.25,76.2634,32048.0
2017-02-22 11:20:00,113.33,113.37,113.33,113.35,17015.0,76.2769,76.3038,76.2769,76.2903,17015.0
2017-02-22 11:30:00,113.35,113.39,113.32,113.36,37601.0,76.2903,76.3173,76.2701,76.2971,37601.0
2017-02-22 11:40:00,113.36,113.36,113.3,113.31,19936.0,76.2971,76.2971,76.2567,76.2634,19936.0
2017-02-22 11:50:00,113.32,113.33,113.27,113.29,18639.0,76.2701,76.2769,76.2365,76.25,18639.0
2017-02-22 12:00:00,113.32,113.33,113.27,113.28,18627.0,76.2701,76.2769,76.2365,76.2432,18627.0
2017-02-22 12:10:00,113.28,113.3,113.26,113.28,35528.0,76.2432,76.2567,76.2298,76.2432,35528.0
2017-02-22 12:20:00,113.28,113.33,113.26,113.3,8274.0,76.2432,76.2769,76.2298,76.2567,8274.0
2017-02-22 12:30:00,113.3,113.33,113.29,113.29,15865.0,76.2567,76.2769,76.25,76.25,15865.0
2017-02-22 12:40:00,113.29,113.3,113.27,113.28,15629.0,76.25,76.2567,76.2365,76.2432,15629.0
2017-02-22 12:50:00,113.28,113.31,113.22,113.26,25301.0,76.2432,76.2634,76.2028,76.2298,25301.0
2017-02-22 13:00:00,113.24,113.28,113.18,113.26,14705.0,76.2163,76.2432,76.1759,76.2298,14705.0
2017-02-22 13:10:00,113.26,113.26,113.19,113.2,37507.0,76.2298,76.2298,76.1827,76.1894,37507.0
2017-02-22 13:20:00,113.2,113.21,113.17,113.17,30686.0,76.1894,76.1961,76.1692,76.1692,30686.0
2017-02-22 13:30:00,113.17,113.18,113.14,113.15,60360.0,76.1692,76.1759,76.149,76.1557,60360.0
2017-02-22 13:40:00,113.15,113.15,113.14,113.14,33618.0,76.1557,76.1557,76.149,76.149,33618.0
2017-02-22 13:50:00,113.15,113.16,113.12,113.12,34550.0,76.1557,76.1625,76.1355,76.1355,34550.0
2017-02-22 14:00:00,113.12,113.22,113.09,113.22,64333.0,76.1355,76.2028,76.1153,76.2028,64333.0
2017-02-22 14:10:00,113.22,113.22,113.21,113.22,36173.0,76.2028,76.2028,76.1961,76.2028,36173.0
2017-02-22 14:20:00,113.22,113.22,113.21,113.22,51954.0,76.2028,76.2028,76.1961,76.2028,51954.0
2017-02-22 14:30:00,113.22,113.23,113.21,113.23,32231.0,76.2028,76.2096,76.1961,76.2096,32231.0
2017-02-22 14:40:00,113.23,113.23,113.22,113.23,26448.0,76.2096,76.2096,76.2028,76.2096,26448.0
2017-02-22 14:50:00,113.23,113.24,113.22,113.24,22950.0,76.2096,76.2163,76.2028,76.2163,22950.0
2017-02-22 15:00:00,113.24,113.24,113.23,113.23,37157.0,76.2163,76.2163,76.2096,76.2096,37157.0
2017-02-22 15:10:00,113.24,113.25,113.23,113.24,31924.0,76.2163,76.223,76.2096,76.2163,31924.0
2017-02-22 15:20:00,113.25,113.25,113.21,113.22,38667.0,76.223,76.223,76.1961,76.2028,38667.0
2017-02-22 15:30:00,113.22,113.23,113.19,113.2,55036.0,76.2028,76.2096,76.1827,76.1894,55036.0
2017-02-22 15:40:00,113.2,113.2,113.19,113.19,60022.0,76.1894,76.1894,76.1827,76.1827,60022.0
2017-02-22 15:50:00,113.19,113.29,113.19,113.26,159111.0,76.1827,76.25,76.1827,76.2298,159111.0
2017-02-23 09:30:00,113.51,113.66,113.51,113.59,54192.0,76.398,76.499,76.398,76.4519,54192.0
2017-02-23 09:40:00,113.6,113.66,113.59,113.62,200606.0,76.4586,76.499,76.4519,76.4721,200606.0
2017-02-23 09:50:00,113.62,113.62,113.52,113.56,121604.0,76.4721,76.4721,76.4048,76.4317,121604.0
2017-02-23 10:00:00,113.55,113.58,113.54,113.58,30310.0,76.4249,76.4451,76.4182,76.4451,30310.0
2017-02-23 10:10:00,113.58,113.58,113.48,113.51,18678.0,76.4451,76.4451,76.3778,76.398,18678.0
2017-02-23 10:20:00,113.5,113.56,113.49,113.52,54733.0,76.3913,76.4317,76.3846,76.4048,54733.0
2017-02-23 10:30:00,113.52,113.54,113.5,113.52,170988.0,76.4048,76.4182,76.3913,76.4048,170988.0
2017-02-23 10:40:00,113.53,113.55,113.52,113.53,31449.0,76.4115,76.4249,76.4048,76.4115,31449.0
2017-02-23 10:50:00,113.54,113.55,113.52,113.53,28559.0,76.4182,76.4249,76.4048,76.4115,28559.0
2017-02-23 11:00:00,113.55,113.62,113.54,113.62,258223.0,76.4249,76.4721,76.4182,76.4721,258223.0
2017-02-23 11:10:00,113.62,113.62,113.57,113.58,80676.0,76.4721,76.4721,76.4384,76.4451,80676.0
2017-02-23 11:20:00,113.58,113.58,113.54,113.56,35310.0,76.4451,76.4451,76.4182,76.4317,35310.0
2017-02-23 11:30:00,113.58,113.6,113.56,113.58,71801.0,76.4451,76.4586,76.4317,76.4451,71801.0
2017-02-23 11:40:00,113.58,113.62,113.57,113.62,30527.0,76.4451,76.4721,76.4384,76.4721,30527.0
2017-02-23 11:50:00,113.61,113.66,113.61,113.65,55603.0,76.4653,76.499,76.4653,76.4923,55603.0
2017-02-23 12:00:00,113.65,113.65,113.6,113.63,119639.0,76.4923,76.4923,76.4586,76.4788,119639.0
2017-02-23 12:10:00,113.63,113.63,113.59,113.63,29536.0,76.4788,76.4788,76.4519,76.4788,29536.0
2017-02-23 12:20:00,113.63,113.63,113.6,113.6,25331.0,76.4788,76.4788,76.4586,76.4586,25331.0
2017-02-23 12:30:00,113.6,113.64,113.6,113.62,17564.0,76.4586,76.4855,76.4586,76.4721,17564.0
2017-02-23 12:40:00,113.63,113.64,113.6,113.61,21624.0,76.4788,76.4855,76.4586,76.4653,21624.0
2017-02-23 12:50:00,113.61,113.62,113.6,113.61,12590.0,76.4653,76.4721,76.4586,76.4653,12590.0
2017-02-23 13:00:00,113.61,113.63,113.61,113.63,53570.0,76.4653,76.4788,76.4653,76.4788,53570.0
2017-02-23 13:10:00,113.63,113.64,113.59,113.62,28891.0,76.4788,76.4855,76.4519,76.4721,28891.0
2017-02-23 13:20:00,113.62,113.62,113.59,113.62,8943.0,76.4721,76.4721,76.4519,76.4721,8943.0
2017-02-23 13:30:00,113.62,113.62,113.58,113.6,12018.0,76.4721,76.4721,76.4451,76.4586,12018.0
2017-02-23 13:40:00,113.59,113.6,113.53,113.56,57859.0,76.4519,76.4586,76.4115,76.4317,57859.0
2017-02-23 13:50:00,113.53,113.56,113.53,113.56,18401.0,76.4115,76.4317,76.4115,76.4317,18401.0
2017-02-23 14:00:00,113.56,113.56,113.53,113.56,19819.0,76.4317,76.4317,76.4115,76.4317,19819.0
2017-02-23 14:10:00,113.56,113.6,113.52,113.55,29790.0,76.4317,76.4586,76.4048,76.4249,29790.0
2017-02-23 14:20:00,113.55,113.55,113.54,113.55,12337.0,76.4249,76.4249,76.4182,76.4249,12337.0
2017-02-23 14:30:00,113.55,113.55,113.53,113.55,11602.0,76.4249,76.4249,76.4115,76.4249,11602.0
2017-02-23 14:40:00,113.55,113.57,113.54,113.55,25086.0,76.4249,76.4384,76.4182,76.4249,25086.0
2017-02-23 14:50:00,113.56,113.56,113.53,113.56,15305.0,76.4317,76.4317,76.4115,76.4317,15305.0
2017-02-23 15:00:00,113.56,113.58,113.55,113.57,11326.0,76.4317,76.4451,76.4249,76.4384,11326.0
2017-02-23 15:10:00,113.58,113.6,113.58,113.59,18877.0,76.4451,76.4586,76.4451,76.4519,18877.0
2017-02-23 15:20:00,113.59,113.63,113.58,113.6,18597.0,76.4519,76.4788,76.4451,76.4586,18597.0
2017-02-23 15:30:00,113.6,113.61,113.53,113.59,20700.0,76.4586,76.4653,76.4115,76.4519,20700.0
2017-02-23 15:40:00,113.59,113.61,113.56,113.59,32017.0,76.4519,76.4653,76.4317,76.4519,32017.0
2017-02-23 15:50:00,113.59,113.62,113.57,113.59,60680.0,76.4519,76.4721,76.4384,76.4519,60680.0
2017-02-24 09:30:00,113.7,113.7,113.59,113.67,19158.0,76.5259,76.5259,76.4519,76.5057,19158.0
2017-02-24 09:40:00,113.63,113.69,113.61,113.68,122674.0,76.4788,76.5192,76.4653,76.5124,122674.0
2017-02-24 09:50:00,113.68,113.69,113.63,113.69,19188.0,76.5124,76.5192,76.4788,76.5192,19188.0
2017-02-24 10:00:00,113.67,113.69,113.6,113.61,139432.0,76.5057,76.5192,76.4586,76.4653,139432.0
2017-02-24 10:10:00,113.6,113.62,113.58,113.61,199644.0,76.4586,76.4721,76.4451,76.4653,199644.0
2017-02-24 10:20:00,113.61,113.67,113.58,113.61,16897.0,76.4653,76.5057,76.4451,76.4653,16897.0
2017-02-24 10:30:00,113.62,113.64,113.6,113.62,15228.0,76.4721,76.4855,76.4586,76.4721,15228.0
2017-02-24 10:40:00,113.63,113.63,113.61,113.61,17823.0,76.4788,76.4788,76.4653,76.4653,17823.0
2017-02-24 10:50:00,113.62,113.64,113.61,113.64,12289.0,76.4721,76.4855,76.4653,76.4855,12289.0
2017-02-24 11:00:00,113.64,113.68,113.63,113.66,18681.0,76.4855,76.5124,76.4788,76.499,18681.0
2017-02-24 11:10:00,113.66,113.67,113.63,113.64,136433.0,76.499,76.5057,76.4788,76.4855,136433.0
2017-02-24 11:20:00,113.64,113.7,113.63,113.67,18238.0,76.4855,76.5259,76.4788,76.5057,18238.0
2017-02-24 11:30:00,113.69,113.7,113.65,113.69,53169.0,76.5192,76.5259,76.4923,76.5192,53169.0
2017-02-24 11:40:00,113.7,113.7,113.66,113.68,6902.0,76.5259,76.5259,76.499,76.5124,6902.0
2017-02-24 11:50:00,113.68,113.7,113.65,113.68,255081.0,76.5124,76.5259,76.4923,76.5124,255081.0
2017-02-24 12:00:00,113.69,113.7,113.64,113.66,71382.0,76.5192,76.5259,76.4855,76.499,71382.0
2017-02-24 12:10:00,113.67,113.67,113.64,113.66,9277.0,76.5057,76.5057,76.4855,76.499,9277.0
2017-02-24 12:20:00,113.66,113.68,113.64,113.67,26679.0,76.499,76.5124,76.4855,76.5057,26679.0
2017-02-24 12:30:00,113.67,113.69,113.65,113.68,16772.0,76.5057,76.5192,76.4923,76.5124,16772.0
2017-02-24 12:40:00,113.68,113.69,113.65,113.67,22715.0,76.5124,76.5192,76.4923,76.5057,22715.0
2017-02-24 12:50:00,113.67,113.7,113.64,113.67,204185.0,76.5057,76.5259,76.4855,76.5057,204185.0
2017-02-24 13:00:00,113.67,113.68,113.64,113.66,62528.0,76.5057,76.5124,76.4855,76.499,62528.0
2017-02-24 13:10:00,113.66,113.68,113.65,113.68,26510.0,76.499,76.5124,76.4923,76.5124,26510.0
2017-02-24 13:20:00,113.67,113.7,113.66,113.68,25568.0,76.5057,76.5259,76.499,76.5124,25568.0
2017-02-24 13:30:00,113.69,113.71,113.67,113.7,9521.0,76.5192,76.5326,76.5057,76.5259,9521.0
2017-02-24 13:40:00,113.7,113.73,113.69,113.73,11724.0,76.5259,76.5461,76.5192,76.5461,11724.0
2017-02-24 13:50:00,113.73,113.74,113.71,113.74,134443.0,76.5461,76.5528,76.5326,76.5528,134443.0
2017-02-24 14:00:00,113.74,113.76,113.73,113.75,24975.0,76.5528,76.5663,76.5461,76.5596,24975.0
2017-02-24 14:10:00,113.75,113.77,113.74,113.77,20429.0,76.5596,76.573,76.5528,76.573,20429.0
2017-02-24 14:20:00,113.77,113.78,113.76,113.78,12570.0,76.573,76.5798,76.5663,76.5798,12570.0
2017-02-24 14:30:00,113.78,113.79,113.77,113.79,17344.0,76.5798,76.5865,76.573,76.5865,17344.0
2017-02-24 14:40:00,113.79,113.82,113.77,113.81,134240.0,76.5865,76.6067,76.573,76.5999,134240.0
2017-02-24 14:50:00,113.81,113.82,113.79,113.82,35162.0,76.5999,76.6067,76.5865,76.6067,35162.0
2017-02-24 15:00:00,113.82,113.82,113.8,113.82,17835.0,76.6067,76.6067,76.5932,76.6067,17835.0
2017-02-24 15:10:00,113.82,113.83,113.8,113.83,14860.0,76.6067,76.6134,76.5932,76.6134,14860.0
2017-02-24 15:20:00,113.83,113.84,113.81,113.84,24417.0,76.6134,76.6201,76.5999,76.6201,24417.0
2017-02-24 15:30:00,113.84,113.85,113.83,113.85,49932.0,76.6201,76.6269,76.6134,76.6269,49932.0
2017-02-24 15:40:00,113.84,113.86,113.82,113.84,85866.0,76.6201,76.6336,76.6067,76.6201,85866.0
2017-02-24 15:50:00,113.84,113.86,113.82,113.82,103465.0,76.6201,76.6336,76.6067,76.6067,103465.0
2017-02-27 09:30:00,113.9,113.93,113.75,113.76,90896.0,76.6605,76.6807,76.5596,76.5663,90896.0
2017-02-27 09:40:00,113.79,113.85,113.77,113.81,8152.0,76.5865,76.6269,76.573,76.5999,8152.0
2017-02-27 09:50:00,113.79,113.81,113.78,113.8,147299.0,76.5865,76.5999,76.5798,76.5932,147299.0
2017-02-27 10:00:00,113.82,113.84,113.77,113.8,39338.0,76.6067,76.6201,76.573,76.5932,39338.0
2017-02-27 10:10:00,113.78,113.83,113.77,113.8,355503.0,76.5798,76.6134,76.573,76.5932,355503.0
2017-02-27 10:20:00,113.8,113.88,113.8,113.88,117930.0,76.5932,76.6471,76.5932,76.6471,117930.0
2017-02-27 10:30:00,113.88,113.88,113.81,113.81,121579.0,76.6471,76.6471,76.5999,76.5999,121579.0
2017-02-27 10:40:00,113.81,113.87,113.8,113.81,11489.0,76.5999,76.6403,76.5932,76.5999,11489.0
2017-02-27 10:50:00,113.84,113.84,113.81,113.81,26718.0,76.6201,76.6201,76.5999,76.5999,26718.0
2017-02-27 11:00:00,113.83,113.85,113.81,113.85,11432.0,76.6134,76.6269,76.5999,76.6269,11432.0
2017-02-27 11:10:00,113.85,113.87,113.84,113.86,21645.0,76.6269,76.6403,76.6201,76.6336,21645.0
2017-02-27 11:20:00,113.87,113.88,113.85,113.86,34700.0,76.6403,76.6471,76.6269,76.6336,34700.0
2017-02-27 11:30:00,113.86,113.86,113.85,113.86,25261.0,76.6336,76.6336,76.6269,76.6336,25261.0
2017-02-27 11:40:00,113.85,113.86,113.82,113.85,25035.0,76.6269,76.6336,76.6067,76.6269,25035.0
2017-02-27 11:50:00,113.84,113.86,113.84,113.85,15478.0,76.6201,76.6336,76.6201,76.6269,15478.0
2017-02-27 12:00:00,113.86,113.86,113.84,113.84,31878.0,76.6336,76.6336,76.6201,76.6201,31878.0
2017-02-27 12:10:00,113.81,113.83,113.8,113.8,17150.0,76.5999,76.6134,76.5932,76.5932,17150.0
2017-02-27 12:20:00,113.8,113.84,113.78,113.8,48816.0,76.5932,76.6201,76.5798,76.5932,48816.0
2017-02-27 12:30:00,113.8,113.8,113.77,113.78,34537.0,76.5932,76.5932,76.573,76.5798,34537.0
2017-02-27 12:40:00,113.77,113.78,113.73,113.74,32541.0,76.573,76.5798,76.5461,76.5528,32541.0
2017-02-27 12:50:00,113.73,113.74,113.71,113.72,19185.0,76.5461,76.5528,76.5326,76.5394,19185.0
2017-02-27 13:00:00,113.71,113.72,113.67,113.68,44271.0,76.5326,76.5394,76.5057,76.5124,44271.0
2017-02-27 13:10:00,113.69,113.69,113.68,113.69,29152.0,76.5192,76.5192,76.5124,76.5192,29152.0
2017-02-27 13:20:00,113.68,113.69,113.65,113.66,27085.0,76.5124,76.5192,76.4923,76.499,27085.0
2017-02-27 13:30:00,113.65,113.69,113.62,113.65,25179.0,76.4923,76.5192,76.4721,76.4923,25179.0
2017-02-27 13:40:00,113.64,113.69,113.63,113.65,36624.0,76.4855,76.5192,76.4788,76.4923,36624.0
2017-02-27 13:50:00,113.65,113.69,113.61,113.65,30737.0,76.4923,76.5192,76.4653,76.4923,30737.0
2017-02-27 14:00:00,113.64,113.67,113.61,113.66,35435.0,76.4855,76.5057,76.4653,76.499,35435.0
2017-02-27 14:10:00,113.65,113.66,113.59,113.59,28652.0,76.4923,76.499,76.4519,76.4519,28652.0
2017-02-27 14:20:00,113.59,113.63,113.57,113.57,51664.0,76.4519,76.4788,76.4384,76.4384,51664.0
2017-02-27 14:30:00,113.58,113.58,113.55,113.57,37470.0,76.4451,76.4451,76.4249,76.4384,37470.0
2017-02-27 14:40:00,113.56,113.61,113.53,113.59,26473.0,76.4317,76.4653,76.4115,76.4519,26473.0
2017-02-27 14:50:00,113.58,113.63,113.54,113.57,18226.0,76.4451,76.4788,76.4182,76.4384,18226.0
2017-02-27 15:00:00,113.57,113.62,113.56,113.59,15782.0,76.4384,76.4721,76.4317,76.4519,15782.0
2017-02-27 15:10:00,113.58,113.62,113.57,113.58,30510.0,76.4451,76.4721,76.4384,76.4451,30510.0
2017-02-27 15:20:00,113.59,113.59,113.56,113.56,16463.0,76.4519,76.4519,76.4317,76.4317,16463.0
2017-02-27 15:30:00,113.57,113.61,113.56,113.58,35815.0,76.4384,76.4653,76.4317,76.4451,35815.0
2017-02-27 15:40:00,113.58,113.59,113.54,113.55,24789.0,76.4451,76.4519,76.4182,76.4249,24789.0
2017-02-27 15:50:00,113.55,113.61,113.52,113.55,85602.0,76.4249,76.4653,76.4048,76.4249,85602.0
2017-02-28 09:30:00,113.7,113.86,113.6,113.63,35040.0,76.5259,76.6336,76.4586,76.4788,35040.0
2017-02-28 09:40:00,113.63,113.66,113.6,113.61,7893.0,76.4788,76.499,76.4586,76.4653,7893.0
2017-02-28 09:50:00,113.61,113.64,113.6,113.62,15719.0,76.4653,76.4855,76.4586,76.4721,15719.0
2017-02-28 10:00:00,113.62,113.69,113.61,113.69,43119.0,76.4721,76.5192,76.4653,76.5192,43119.0
2017-02-28 10:10:00,113.68,113.72,113.68,113.7,20700.0,76.5124,76.5394,76.5124,76.5259,20700.0
2017-02-28 10:20:00,113.7,113.72,113.66,113.7,9096.0,76.5259,76.5394,76.499,76.5259,9096.0
2017-02-28 10:30:00,113.7,113.72,113.69,113.7,22170.0,76.5259,76.5394,76.5192,76.5259,22170.0
2017-02-28 10:40:00,113.72,113.72,113.67,113.68,17998.0,76.5394,76.5394,76.5057,76.5124,17998.0
2017-02-28 10:50:00,113.67,113.71,113.66,113.7,6286.0,76.5057,76.5326,76.499,76.5259,6286.0
2017-02-28 11:00:00,113.71,113.74,113.7,113.73,58396.0,76.5326,76.5528,76.5259,76.5461,58396.0
2017-02-28 11:10:00,113.73,113.74,113.71,113.71,74821.0,76.5461,76.5528,76.5326,76.5326,74821.0
2017-02-28 11:20:00,113.71,113.74,113.7,113.73,24429.0,76.5326,76.5528,76.5259,76.5461,24429.0
2017-02-28 11:30:00,113.73,113.79,113.71,113.75,67848.0,76.5461,76.5865,76.5326,76.5596,67848.0
2017-02-28 11:40:00,113.75,113.78,113.72,113.78,62026.0,76.5596,76.5798,76.5394,76.5798,62026.0
2017-02-28 11:50:00,113.78,113.78,113.73,113.76,33174.0,76.5798,76.5798,76.5461,76.5663,33174.0
2017-02-28 12:00:00,113.76,113.76,113.72,113.72,16604.0,76.5663,76.5663,76.5394,76.5394,16604.0
2017-02-28 12:10:00,113.73,113.73,113.7,113.71,6308.0,76.5461,76.5461,76.5259,76.5326,6308.0
2017-02-28 12:20:00,113.7,113.71,113.68,113.71,11499.0,76.5259,76.5326,76.5124,76.5326,11499.0
2017-02-28 12:30:00,113.69,113.7,113.66,113.67,6920.0,76.5192,76.5259,76.499,76.5057,6920.0
2017-02-28 12:40:00,113.67,113.69,113.66,113.66,7840.0,76.5057,76.5192,76.499,76.499,7840.0
2017-02-28 12:50:00,113.67,113.68,113.66,113.67,8677.0,76.5057,76.5124,76.499,76.5057,8677.0
2017-02-28 13:00:00,113.66,113.68,113.66,113.67,16242.0,76.499,76.5124,76.499,76.5057,16242.0
2017-02-28 13:10:00,113.68,113.7,113.66,113.68,17266.0,76.5124,76.5259,76.499,76.5124,17266.0
2017-02-28 13:20:00,113.69,113.7,113.66,113.68,62686.0,76.5192,76.5259,76.499,76.5124,62686.0
2017-02-28 13:30:00,113.68,113.69,113.67,113.67,4258.0,76.5124,76.5192,76.5057,76.5057,4258.0
2017-02-28 13:40:00,113.68,113.68,113.67,113.67,5969.0,76.5124,76.5124,76.5057,76.5057,5969.0
2017-02-28 13:50:00,113.68,113.68,113.66,113.66,12953.0,76.5124,76.5124,76.499,76.499,12953.0
2017-02-28 14:00:00,113.67,113.69,113.66,113.68,11261.0,76.5057,76.5192,76.499,76.5124,11261.0
2017-02-28 14:10:00,113.68,113.72,113.67,113.67,81142.0,76.5124,76.5394,76.5057,76.5057,81142.0
2017-02-28 14:20:00,113.67,113.69,113.66,113.66,9592.0,76.5057,76.5192,76.499,76.499,9592.0
2017-02-28 14:30:00,113.66,113.67,113.66,113.67,9572.0,76.499,76.5057,76.499,76.5057,9572.0
2017-02-28 14:40:00,113.67,113.68,113.65,113.66,12041.0,76.5057,76.5124,76.4923,76.499,12041.0
2017-02-28 14:50:00,113.65,113.67,113.65,113.67,17446.0,76.4923,76.5057,76.4923,76.5057,17446.0
2017-02-28 15:00:00,113.66,113.67,113.63,113.65,26150.0,76.499,76.5057,76.4788,76.4923,26150.0
2017-02-28 15:10:00,113.66,113.69,113.64,113.67,20630.0,76.499,76.5192,76.4855,76.5057,20630.0
2017-02-28 15:20:00,113.66,113.67,113.59,113.6,30877.0,76.499,76.5057,76.4519,76.4586,30877.0
2017-02-28 15:30:00,113.6,113.6,113.59,113.59,27386.0,76.4586,76.4586,76.4519,76.4519,27386.0
2017-02-28 15:40:00,113.59,113.6,113.57,113.58,49185.0,76.4519,76.4586,76.4384,76.4451,49185.0
2017-02-28 15:50:00,113.57,113.58,113.52,113.55,94584.0,76.4384,76.4451,76.4048,76.4249,94584.0
2017-03-01 09:30:00,113.01,113.04,112.96,113.01,246656.0,76.3581,76.3784,76.3243,76.3581,246656.0
2017-03-01 09:40:00,113.0,113.03,112.98,112.99,122841.0,76.3513,76.3716,76.3378,76.3446,122841.0
2017-03-01 09:50:00,112.99,113.03,112.98,113.01,88909.0,76.3446,76.3716,76.3378,76.3581,88909.0
2017-03-01 10:00:00,113.0,113.0,112.95,112.98,56514.0,76.3513,76.3513,76.3175,76.3378,56514.0
2017-03-01 10:10:00,112.97,112.97,112.89,112.94,62161.0,76.3311,76.3311,76.277,76.3108,62161.0
2017-03-01 10:20:00,112.95,112.97,112.95,112.96,39541.0,76.3175,76.3311,76.3175,76.3243,39541.0
2017-03-01 10:30:00,112.96,112.97,112.91,112.92,37365.0,76.3243,76.3311,76.2905,76.2973,37365.0
2017-03-01 10:40:00,112.93,112.96,112.91,112.96,19136.0,76.304,76.3243,76.2905,76.3243,19136.0
2017-03-01 10:50:00,112.96,112.96,112.89,112.93,248866.0,76.3243,76.3243,76.277,76.304,248866.0
2017-03-01 11:00:00,112.92,112.94,112.9,112.92,61341.0,76.2973,76.3108,76.2838,76.2973,61341.0
2017-03-01 11:10:00,112.93,112.95,112.91,112.93,120422.0,76.304,76.3175,76.2905,76.304,120422.0
2017-03-01 11:20:00,112.94,112.98,112.94,112.95,132563.0,76.3108,76.3378,76.3108,76.3175,132563.0
2017-03-01 11:30:00,112.95,112.97,112.93,112.96,93365.0,76.3175,76.3311,76.304,76.3243,93365.0
2017-03-01 11:40:00,112.97,112.98,112.94,112.97,66379.0,76.3311,76.3378,76.3108,76.3311,66379.0
2017-03-01 11:50:00,112.96,113.0,112.95,112.96,34463.0,76.3243,76.3513,76.3175,76.3243,34463.0
2017-03-01 12:00:00,112.96,112.98,112.94,112.96,41443.0,76.3243,76.3378,76.3108,76.3243,41443.0
2017-03-01 12:10:00,112.95,112.99,112.95,112.97,58937.0,76.3175,76.3446,76.3175,76.3311,58937.0
2017-03-01 12:20:00,112.98,112.98,112.97,112.98,8160.0,76.3378,76.3378,76.3311,76.3378,8160.0
2017-03-01 12:30:00,112.97,112.98,112.93,112.94,32819.0,76.3311,76.3378,76.304,76.3108,32819.0
2017-03-01 12:40:00,112.93,113.0,112.92,113.0,50155.0,76.304,76.3513,76.2973,76.3513,50155.0
2017-03-01 12:50:00,113.0,113.02,112.99,113.01,24494.0,76.3513,76.3648,76.3446,76.3581,24494.0
2017-03-01 13:00:00,113.0,113.02,112.98,112.99,16625.0,76.3513,76.3648,76.3378,76.3446,16625.0
2017-03-01 13:10:00,113.0,113.01,112.99,112.99,81182.0,76.3513,76.3581,76.3446,76.3446,81182.0
2017-03-01 13:20:00,112.99,113.01,112.98,113.0,15335.0,76.3446,76.3581,76.3378,76.3513,15335.0
2017-03-01 13:30:00,113.0,113.0,112.99,112.99,43918.0,76.3513,76.3513,76.3446,76.3446,43918.0
2017-03-01 13:40:00,113.0,113.02,112.98,112.99,43255.0,76.3513,76.3648,76.3378,76.3446,43255.0
2017-03-01 13:50:00,112.99,113.0,112.96,112.99,28361.0,76.3446,76.3513,76.3243,76.3446,28361.0
2017-03-01 14:00:00,112.99,113.03,112.96,113.0,24106.0,76.3446,76.3716,76.3243,76.3513,24106.0
2017-03-01 14:10:00,113.0,113.01,112.96,113.0,8682.0,76.3513,76.3581,76.3243,76.3513,8682.0
2017-03-01 14:20:00,113.0,113.0,112.99,113.0,13050.0,76.3513,76.3513,76.3446,76.3513,13050.0
2017-03-01 14:30:00,112.99,113.0,112.98,112.98,12359.0,76.3446,76.3513,76.3378,76.3378,12359.0
2017-03-01 14:40:00,112.98,112.99,112.97,112.99,16547.0,76.3378,76.3446,76.3311,76.3446,16547.0
2017-03-01 14:50:00,112.98,113.0,112.98,113.0,45129.0,76.3378,76.3513,76.3378,76.3513,45129.0
2017-03-01 15:00:00,113.0,113.0,112.99,113.0,41523.0,76.3513,76.3513,76.3446,76.3513,41523.0
2017-03-01 15:10:00,113.0,113.04,112.99,113.03,39095.0,76.3513,76.3784,76.3446,76.3716,39095.0
2017-03-01 15:20:00,113.03,113.09,113.02,113.06,20117.0,76.3716,76.4121,76.3648,76.3919,20117.0
2017-03-01 15:30:00,113.06,113.13,113.05,113.12,152083.0,76.3919,76.4392,76.3851,76.4324,152083.0
2017-03-01 15:40:00,113.12,113.17,113.11,113.17,36923.0,76.4324,76.4662,76.4257,76.4662,36923.0
2017-03-01 15:50:00,113.17,113.19,113.13,113.16,127568.0,76.4662,76.4797,76.4392,76.4594,127568.0
2017-03-02 09:30:00,113.0,113.0,112.85,112.9,103314.0,76.3513,76.3513,76.25,76.2838,103314.0
2017-03-02 09:40:00,112.87,112.93,112.87,112.92,36806.0,76.2635,76.304,76.2635,76.2973,36806.0
2017-03-02 09:50:00,112.92,112.93,112.9,112.9,43340.0,76.2973,76.304,76.2838,76.2838,43340.0
2017-03-02 10:00:00,112.9,112.9,112.84,112.84,35735.0,76.2838,76.2838,76.2432,76.2432,35735.0
2017-03-02 10:10:00,112.84,112.88,112.84,112.84,49210.0,76.2432,76.2703,76.2432,76.2432,49210.0
2017-03-02 10:20:00,112.84,112.85,112.82,112.83,18579.0,76.2432,76.25,76.2297,76.2365,18579.0
2017-03-02 10:30:00,112.82,112.83,112.81,112.82,31020.0,76.2297,76.2365,76.223,76.2297,31020.0
2017-03-02 10:40:00,112.82,112.82,112.8,112.8,15518.0,76.2297,76.2297,76.2162,76.2162,15518.0
2017-03-02 10:50:00,112.8,112.82,112.78,112.8,28381.0,76.2162,76.2297,76.2027,76.2162,28381.0
2017-03-02 11:00:00,112.81,112.81,112.78,112.78,9755.0,76.223,76.223,76.2027,76.2027,9755.0
2017-03-02 11:10:00,112.79,112.84,112.79,112.84,10346.0,76.2094,76.2432,76.2094,76.2432,10346.0
2017-03-02 11:20:00,112.83,112.84,112.8,112.81,32032.0,76.2365,76.2432,76.2162,76.223,32032.0
2017-03-02 11:30:00,112.8,112.81,112.76,112.78,16955.0,76.2162,76.223,76.1892,76.2027,16955.0
2017-03-02 11:40:00,112.78,112.79,112.77,112.77,5808.0,76.2027,76.2094,76.1959,76.1959,5808.0
2017-03-02 11:50:00,112.77,112.77,112.7,112.71,76851.0,76.1959,76.1959,76.1486,76.1554,76851.0
2017-03-02 12:00:00,112.72,112.72,112.7,112.7,15131.0,76.1621,76.1621,76.1486,76.1486,15131.0
2017-03-02 12:10:00,112.68,112.72,112.66,112.67,37867.0,76.1351,76.1621,76.1216,76.1284,37867.0
2017-03-02 12:20:00,112.67,112.7,112.67,112.69,19036.0,76.1284,76.1486,76.1284,76.1419,19036.0
2017-03-02 12:30:00,112.69,112.7,112.68,112.7,7872.0,76.1419,76.1486,76.1351,76.1486,7872.0
2017-03-02 12:40:00,112.7,112.7,112.69,112.69,5564.0,76.1486,76.1486,76.1419,76.1419,5564.0
2017-03-02 12:50:00,112.7,112.7,112.69,112.69,5828.0,76.1486,76.1486,76.1419,76.1419,5828.0
2017-03-02 13:00:00,112.69,112.7,112.69,112.69,9991.0,76.1419,76.1486,76.1419,76.1419,9991.0
2017-03-02 13:10:00,112.69,112.7,112.65,112.65,18203.0,76.1419,76.1486,76.1148,76.1148,18203.0
2017-03-02 13:20:00,112.66,112.66,112.59,112.59,20968.0,76.1216,76.1216,76.0743,76.0743,20968.0
2017-03-02 13:30:00,112.59,112.62,112.58,112.6,39635.0,76.0743,76.0946,76.0675,76.0811,39635.0
2017-03-02 13:40:00,112.61,112.69,112.6,112.64,83847.0,76.0878,76.1419,76.0811,76.1081,83847.0
2017-03-02 13:50:00,112.64,112.65,112.63,112.64,12912.0,76.1081,76.1148,76.1013,76.1081,12912.0
2017-03-02 14:00:00,112.64,112.7,112.63,112.65,20842.0,76.1081,76.1486,76.1013,76.1148,20842.0
2017-03-02 14:10:00,112.64,112.67,112.63,112.64,27773.0,76.1081,76.1284,76.1013,76.1081,27773.0
2017-03-02 14:20:00,112.64,112.65,112.62,112.65,12794.0,76.1081,76.1148,76.0946,76.1148,12794.0
2017-03-02 14:30:00,112.64,112.7,112.63,112.69,48231.0,76.1081,76.1486,76.1013,76.1419,48231.0
2017-03-02 14:40:00,112.69,112.71,112.67,112.67,45042.0,76.1419,76.1554,76.1284,76.1284,45042.0
2017-03-02 14:50:00,112.68,112.68,112.65,112.67,15716.0,76.1351,76.1351,76.1148,76.1284,15716.0
2017-03-02 15:00:00,112.68,112.68,112.65,112.67,25264.0,76.1351,76.1351,76.1148,76.1284,25264.0
2017-03-02 15:10:00,112.68,112.71,112.67,112.68,51423.0,76.1351,76.1554,76.1284,76.1351,51423.0
2017-03-02 15:20:00,112.68,112.69,112.67,112.68,15401.0,76.1351,76.1419,76.1284,76.1351,15401.0
2017-03-02 15:30:00,112.68,112.68,112.62,112.62,23083.0,76.1351,76.1351,76.0946,76.0946,23083.0
2017-03-02 15:40:00,112.62,112.73,112.61,112.64,76654.0,76.0946,76.1689,76.0878,76.1081,76654.0
2017-03-02 15:50:00,112.64,112.75,112.61,112.64,221226.0,76.1081,76.1824,76.0878,76.1081,221226.0
2017-03-03 09:30:00,112.87,112.9,112.78,112.88,84467.0,76.2635,76.2838,76.2027,76.2703,84467.0
2017-03-03 09:40:00,112.87,112.92,112.87,112.92,17794.0,76.2635,76.2973,76.2635,76.2973,17794.0
2017-03-03 09:50:00,112.92,112.92,112.88,112.89,29830.0,76.2973,76.2973,76.2703,76.277,29830.0
2017-03-03 10:00:00,112.89,112.89,112.83,112.84,47884.0,76.277,76.277,76.2365,76.2432,47884.0
2017-03-03 10:10:00,112.84,112.89,112.84,112.89,28545.0,76.2432,76.277,76.2432,76.277,28545.0
2017-03-03 10:20:00,112.89,112.89,112.81,112.81,38147.0,76.277,76.277,76.223,76.223,38147.0
2017-03-03 10:30:00,112.82,112.86,112.79,112.82,151916.0,76.2297,76.2567,76.2094,76.2297,151916.0
2017-03-03 10:40:00,112.83,112.84,112.82,112.83,31848.0,76.2365,76.2432,76.2297,76.2365,31848.0
2017-03-03 10:50:00,112.83,112.84,112.82,112.84,34344.0,76.2365,76.2432,76.2297,76.2432,34344.0
2017-03-03 11:00:00,112.83,112.86,112.83,112.86,94181.0,76.2365,76.2567,76.2365,76.2567,94181.0
2017-03-03 11:10:00,112.85,112.86,112.81,112.82,37596.0,76.25,76.2567,76.223,76.2297,37596.0
2017-03-03 11:20:00,112.82,112.82,112.79,112.82,43641.0,76.2297,76.2297,76.2094,76.2297,43641.0
2017-03-03 11:30:00,112.83,112.85,112.81,112.85,62055.0,76.2365,76.25,76.223,76.25,62055.0
2017-03-03 11:40:00,112.85,112.88,112.84,112.86,52080.0,76.25,76.2703,76.2432,76.2567,52080.0
2017-03-03 11:50:00,112.86,112.86,112.85,112.86,9676.0,76.2567,76.2567,76.25,76.2567,9676.0
2017-03-03 12:00:00,112.86,112.87,112.85,112.86,56895.0,76.2567,76.2635,76.25,76.2567,56895.0
2017-03-03 12:10:00,112.86,112.88,112.85,112.88,29689.0,76.2567,76.2703,76.25,76.2703,29689.0
2017-03-03 12:20:00,112.88,112.9,112.86,112.9,25149.0,76.2703,76.2838,76.2567,76.2838,25149.0
2017-03-03 12:30:00,112.89,112.9,112.86,112.9,12969.0,76.277,76.2838,76.2567,76.2838,12969.0
2017-03-03 12:40:00,112.9,112.92,112.89,112.91,22851.0,76.2838,76.2973,76.277,76.2905,22851.0
2017-03-03 12:50:00,112.92,112.92,112.88,112.91,14593.0,76.2973,76.2973,76.2703,76.2905,14593.0
2017-03-03 13:00:00,112.91,112.93,112.75,112.92,99895.0,76.2905,76.304,76.1824,76.2973,99895.0
2017-03-03 13:10:00,112.92,113.06,112.83,112.83,29256.0,76.2973,76.3919,76.2365,76.2365,29256.0
2017-03-03 13:20:00,112.88,112.91,112.83,112.86,32823.0,76.2703,76.2905,76.2365,76.2567,32823.0
2017-03-03 13:30:00,112.88,112.9,112.8,112.87,37960.0,76.2703,76.2838,76.2162,76.2635,37960.0
2017-03-03 13:40:00,112.87,112.98,112.86,112.96,22569.0,76.2635,76.3378,76.2567,76.3243,22569.0
2017-03-03 13:50:00,112.97,113.06,112.95,113.05,35448.0,76.3311,76.3919,76.3175,76.3851,35448.0
2017-03-03 14:00:00,113.05,113.09,113.03,113.09,109181.0,76.3851,76.4121,76.3716,76.4121,109181.0
2017-03-03 14:10:00,113.08,113.09,113.05,113.08,32627.0,76.4054,76.4121,76.3851,76.4054,32627.0
2017-03-03 14:20:00,113.08,113.1,113.06,113.08,28948.0,76.4054,76.4189,76.3919,76.4054,28948.0
2017-03-03 14:30:00,113.09,113.14,113.05,113.1,39299.0,76.4121,76.4459,76.3851,76.4189,39299.0
2017-03-03 14:40:00,113.1,113.16,113.09,113.13,114880.0,76.4189,76.4594,76.4121,76.4392,114880.0
2017-03-03 14:50:00,113.14,113.16,113.13,113.15,28069.0,76.4459,76.4594,76.4392,76.4527,28069.0
2017-03-03 15:00:00,113.15,113.15,113.12,113.15,28689.0,76.4527,76.4527,76.4324,76.4527,28689.0
2017-03-03 15:10:00,113.15,113.15,113.12,113.14,45820.0,76.4527,76.4527,76.4324,76.4459,45820.0
2017-03-03 15:20:00,113.15,113.16,113.05,113.16,68376.0,76.4527,76.4594,76.3851,76.4594,68376.0
2017-03-03 15:30:00,113.16,113.19,113.15,113.18,36816.0,76.4594,76.4797,76.4527,76.473,36816.0
2017-03-03 15:40:00,113.19,113.19,113.15,113.17,59810.0,76.4797,76.4797,76.4527,76.4662,59810.0
2017-03-03 15:50:00,113.16,113.19,113.1,113.15,144069.0,76.4594,76.4797,76.4189,76.4527,144069.0
2017-03-06 09:30:00,113.15,113.23,113.01,113.07,47489.0,76.4527,76.5067,76.3581,76.3986,47489.0
2017-03-06 09:40:00,113.07,113.07,113.02,113.04,27438.0,76.3986,76.3986,76.3648,76.3784,27438.0
2017-03-06 09:50:00,113.09,113.09,113.04,113.08,18613.0,76.4121,76.4121,76.3784,76.4054,18613.0
2017-03-06 10:00:00,113.08,113.1,113.06,113.07,21217.0,76.4054,76.4189,76.3919,76.3986,21217.0
2017-03-06 10:10:00,113.09,113.1,113.06,113.09,7358.0,76.4121,76.4189,76.3919,76.4121,7358.0
2017-03-06 10:20:00,113.09,113.09,113.06,113.08,8103.0,76.4121,76.4121,76.3919,76.4054,8103.0
2017-03-06 10:30:00,113.08,113.09,113.02,113.03,31708.0,76.4054,76.4121,76.3648,76.3716,31708.0
2017-03-06 10:40:00,113.03,113.04,113.01,113.01,16882.0,76.3716,76.3784,76.3581,76.3581,16882.0
2017-03-06 10:50:00,113.02,113.02,112.98,112.98,49337.0,76.3648,76.3648,76.3378,76.3378,49337.0
2017-03-06 11:00:00,113.0,113.0,112.96,113.0,45149.0,76.3513,76.3513,76.3243,76.3513,45149.0
2017-03-06 11:10:00,112.99,112.99,112.92,112.93,136778.0,76.3446,76.3446,76.2973,76.304,136778.0
2017-03-06 11:20:00,112.93,112.95,112.92,112.95,16127.0,76.304,76.3175,76.2973,76.3175,16127.0
2017-03-06 11:30:00,112.95,112.98,112.94,112.96,11854.0,76.3175,76.3378,76.3108,76.3243,11854.0
2017-03-06 11:40:00,112.97,112.98,112.94,112.96,6251.0,76.3311,76.3378,76.3108,76.3243,6251.0
2017-03-06 11:50:00,112.96,113.0,112.95,113.0,12324.0,76.3243,76.3513,76.3175,76.3513,12324.0
2017-03-06 12:00:00,112.99,113.04,112.98,113.04,18820.0,76.3446,76.3784,76.3378,76.3784,18820.0
2017-03-06 12:10:00,113.04,113.05,113.03,113.03,54823.0,76.3784,76.3851,76.3716,76.3716,54823.0
2017-03-06 12:20:00,113.03,113.05,113.01,113.05,13829.0,76.3716,76.3851,76.3581,76.3851,13829.0
2017-03-06 12:30:00,113.01,113.05,113.01,113.05,6169.0,76.3581,76.3851,76.3581,76.3851,6169.0
2017-03-06 12:40:00,113.05,113.05,113.03,113.04,3175.0,76.3851,76.3851,76.3716,76.3784,3175.0
2017-03-06 12:50:00,113.03,113.04,113.01,113.03,4029.0,76.3716,76.3784,76.3581,76.3716,4029.0
2017-03-06 13:00:00,113.03,113.03,113.0,113.0,57052.0,76.3716,76.3716,76.3513,76.3513,57052.0
2017-03-06 13:10:00,113.0,113.05,113.0,113.04,57152.0,76.3513,76.3851,76.3513,76.3784,57152.0
2017-03-06 13:20:00,113.03,113.05,113.02,113.04,5246.0,76.3716,76.3851,76.3648,76.3784,5246.0
2017-03-06 13:30:00,113.04,113.05,113.01,113.02,26327.0,76.3784,76.3851,76.3581,76.3648,26327.0
2017-03-06 13:40:00,113.04,113.05,113.02,113.05,6455.0,76.3784,76.3851,76.3648,76.3851,6455.0
2017-03-06 13:50:00,113.05,113.05,113.02,113.05,5870.0,76.3851,76.3851,76.3648,76.3851,5870.0
2017-03-06 14:00:00,113.05,113.07,113.04,113.05,15952.0,76.3851,76.3986,76.3784,76.3851,15952.0
2017-03-06 14:10:00,113.06,113.07,113.04,113.05,11982.0,76.3919,76.3986,76.3784,76.3851,11982.0
2017-03-06 14:20:00,113.04,113.07,113.02,113.06,20384.0,76.3784,76.3986,76.3648,76.3919,20384.0
2017-03-06 14:30:00,113.06,113.08,113.04,113.06,18021.0,76.3919,76.4054,76.3784,76.3919,18021.0
2017-03-06 14:40:00,113.07,113.09,113.06,113.07,12003.0,76.3986,76.4121,76.3919,76.3986,12003.0
2017-03-06 14:50:00,113.07,113.1,113.06,113.1,14031.0,76.3986,76.4189,76.3919,76.4189,14031.0
2017-03-06 15:00:00,113.1,113.11,113.05,113.09,31789.0,76.4189,76.4257,76.3851,76.4121,31789.0
2017-03-06 15:10:00,113.09,113.11,113.07,113.1,19324.0,76.4121,76.4257,76.3986,76.4189,19324.0
2017-03-06 15:20:00,113.1,113.1,113.06,113.1,18184.0,76.4189,76.4189,76.3919,76.4189,18184.0
2017-03-06 15:30:00,113.09,113.11,113.07,113.1,18882.0,76.4121,76.4257,76.3986,76.4189,18882.0
2017-03-06 15:40:00,113.09,113.12,113.07,113.12,22861.0,76.4121,76.4324,76.3986,76.4324,22861.0
2017-03-06 15:50:00,113.11,113.13,113.08,113.1,31407.0,76.4257,76.4392,76.4054,76.4189,31407.0
2017-03-07 09:30:00,113.19,113.31,113.09,113.15,22207.0,76.4797,76.5608,76.4121,76.4527,22207.0
2017-03-07 09:40:00,113.15,113.15,113.09,113.09,65086.0,76.4527,76.4527,76.4121,76.4121,65086.0
2017-03-07 09:50:00,113.09,113.09,113.06,113.08,64650.0,76.4121,76.4121,76.3919,76.4054,64650.0
2017-03-07 10:00:00,113.08,113.08,113.06,113.07,26708.0,76.4054,76.4054,76.3919,76.3986,26708.0
2017-03-07 10:10:00,113.07,113.08,113.05,113.08,24239.0,76.3986,76.4054,76.3851,76.4054,24239.0
2017-03-07 10:20:00,113.07,113.09,113.05,113.07,13751.0,76.3986,76.4121,76.3851,76.3986,13751.0
2017-03-07 10:30:00,113.07,113.08,113.06,113.06,36161.0,76.3986,76.4054,76.3919,76.3919,36161.0
2017-03-07 10:40:00,113.06,113.12,113.06,113.1,24477.0,76.3919,76.4324,76.3919,76.4189,24477.0
2017-03-07 10:50:00,113.11,113.12,113.08,113.08,9156.0,76.4257,76.4324,76.4054,76.4054,9156.0
2017-03-07 11:00:00,113.1,113.12,113.08,113.12,18913.0,76.4189,76.4324,76.4054,76.4324,18913.0
2017-03-07 11:10:00,113.12,113.12,113.07,113.07,22444.0,76.4324,76.4324,76.3986,76.3986,22444.0
2017-03-07 11:20:00,113.08,113.11,113.07,113.1,14960.0,76.4054,76.4257,76.3986,76.4189,14960.0
2017-03-07 11:30:00,113.1,113.1,113.04,113.05,43982.0,76.4189,76.4189,76.3784,76.3851,43982.0
2017-03-07 11:40:00,113.07,113.07,113.02,113.03,66948.0,76.3986,76.3986,76.3648,76.3716,66948.0
2017-03-07 11:50:00,113.03,113.03,113.01,113.03,12545.0,76.3716,76.3716,76.3581,76.3716,12545.0
2017-03-07 12:00:00,113.03,113.05,113.02,113.05,16676.0,76.3716,76.3851,76.3648,76.3851,16676.0
2017-03-07 12:10:00,113.05,113.06,113.04,113.06,39481.0,76.3851,76.3919,76.3784,76.3919,39481.0
2017-03-07 12:20:00,113.06,113.06,113.04,113.06,25628.0,76.3919,76.3919,76.3784,76.3919,25628.0
2017-03-07 12:30:00,113.06,113.06,113.05,113.06,13633.0,76.3919,76.3919,76.3851,76.3919,13633.0
2017-03-07 12:40:00,113.06,113.06,113.05,113.05,2639.0,76.3919,76.3919,76.3851,76.3851,2639.0
2017-03-07 12:50:00,113.06,113.06,113.05,113.05,6132.0,76.3919,76.3919,76.3851,76.3851,6132.0
2017-03-07 13:00:00,113.06,113.09,113.05,113.09,11041.0,76.3919,76.4121,76.3851,76.4121,11041.0
2017-03-07 13:10:00,113.11,113.11,113.06,113.08,9873.0,76.4257,76.4257,76.3919,76.4054,9873.0
2017-03-07 13:20:00,113.07,113.09,113.07,113.07,23718.0,76.3986,76.4121,76.3986,76.3986,23718.0
2017-03-07 13:30:00,113.08,113.08,113.07,113.08,3842.0,76.4054,76.4054,76.3986,76.4054,3842.0
2017-03-07 13:40:00,113.08,113.08,113.05,113.07,4152.0,76.4054,76.4054,76.3851,76.3986,4152.0
2017-03-07 13:50:00,113.07,113.07,113.04,113.05,8152.0,76.3986,76.3986,76.3784,76.3851,8152.0
2017-03-07 14:00:00,113.05,113.05,112.97,113.0,34467.0,76.3851,76.3851,76.3311,76.3513,34467.0
2017-03-07 14:10:00,113.0,113.08,112.99,113.04,9677.0,76.3513,76.4054,76.3446,76.3784,9677.0
2017-03-07 14:20:00,113.05,113.07,113.02,113.03,8140.0,76.3851,76.3986,76.3648,76.3716,8140.0
2017-03-07 14:30:00,113.03,113.04,112.96,112.99,25260.0,76.3716,76.3784,76.3243,76.3446,25260.0
2017-03-07 14:40:00,112.99,113.05,112.98,113.01,22544.0,76.3446,76.3851,76.3378,76.3581,22544.0
2017-03-07 14:50:00,113.03,113.06,112.98,113.01,18223.0,76.3716,76.3919,76.3378,76.3581,18223.0
2017-03-07 15:00:00,113.03,113.04,113.0,113.02,10891.0,76.3716,76.3784,76.3513,76.3648,10891.0
2017-03-07 15:10:00,113.03,113.04,112.98,113.0,20365.0,76.3716,76.3784,76.3378,76.3513,20365.0
2017-03-07 15:20:00,113.01,113.02,112.98,113.0,29314.0,76.3581,76.3648,76.3378,76.3513,29314.0
2017-03-07 15:30:00,113.0,113.02,112.93,112.97,25651.0,76.3513,76.3648,76.304,76.3311,25651.0
2017-03-07 15:40:00,112.97,112.97,112.94,112.95,13195.0,76.3311,76.3311,76.3108,76.3175,13195.0
2017-03-07 15:50:00,112.95,112.99,112.92,112.93,83501.0,76.3175,76.3446,76.2973,76.304,83501.0
2017-03-08 09:30:00,112.51,112.52,112.24,112.51,68377.0,76.0203,76.027,75.8378,76.0203,68377.0
2017-03-08 09:40:00,112.5,112.55,112.5,112.55,45303.0,76.0135,76.0473,76.0135,76.0473,45303.0
2017-03-08 09:50:00,112.55,112.55,112.52,112.54,17443.0,76.0473,76.0473,76.027,76.0405,17443.0
2017-03-08 10:00:00,112.55,112.55,112.48,112.48,109843.0,76.0473,76.0473,76.0,76.0,109843.0
2017-03-08 10:10:00,112.47,112.48,112.45,112.47,14421.0,75.9932,76.0,75.9797,75.9932,14421.0
2017-03-08 10:20:00,112.46,112.48,112.44,112.48,32557.0,75.9865,76.0,75.973,76.0,32557.0
2017-03-08 10:30:00,112.48,112.49,112.47,112.48,7626.0,76.0,76.0067,75.9932,76.0,7626.0
2017-03-08 10:40:00,112.48,112.5,112.47,112.47,46460.0,76.0,76.0135,75.9932,75.9932,46460.0
2017-03-08 10:50:00,112.47,112.48,112.47,112.47,11206.0,75.9932,76.0,75.9932,75.9932,11206.0
2017-03-08 11:00:00,112.47,112.48,112.45,112.45,27818.0,75.9932,76.0,75.9797,75.9797,27818.0
2017-03-08 11:10:00,112.45,112.45,112.43,112.43,54542.0,75.9797,75.9797,75.9662,75.9662,54542.0
2017-03-08 11:20:00,112.43,112.45,112.41,112.41,50467.0,75.9662,75.9797,75.9527,75.9527,50467.0
2017-03-08 11:30:00,112.42,112.44,112.41,112.42,15670.0,75.9594,75.973,75.9527,75.9594,15670.0
2017-03-08 11:40:00,112.42,112.43,112.41,112.42,14789.0,75.9594,75.9662,75.9527,75.9594,14789.0
2017-03-08 11:50:00,112.42,112.44,112.41,112.44,21065.0,75.9594,75.973,75.9527,75.973,21065.0
2017-03-08 12:00:00,112.43,112.44,112.37,112.41,72487.0,75.9662,75.973,75.9257,75.9527,72487.0
2017-03-08 12:10:00,112.4,112.42,112.38,112.38,19706.0,75.9459,75.9594,75.9324,75.9324,19706.0
2017-03-08 12:20:00,112.38,112.41,112.38,112.4,19016.0,75.9324,75.9527,75.9324,75.9459,19016.0
2017-03-08 12:30:00,112.4,112.41,112.37,112.41,45772.0,75.9459,75.9527,75.9257,75.9527,45772.0
2017-03-08 12:40:00,112.4,112.43,112.38,112.38,17918.0,75.9459,75.9662,75.9324,75.9324,17918.0
2017-03-08 12:50:00,112.38,112.4,112.38,112.38,14899.0,75.9324,75.9459,75.9324,75.9324,14899.0
2017-03-08 13:00:00,112.39,112.42,112.38,112.38,34824.0,75.9392,75.9594,75.9324,75.9324,34824.0
2017-03-08 13:10:00,112.38,112.41,112.37,112.4,12100.0,75.9324,75.9527,75.9257,75.9459,12100.0
2017-03-08 13:20:00,112.41,112.43,112.4,112.43,31454.0,75.9527,75.9662,75.9459,75.9662,31454.0
2017-03-08 13:30:00,112.43,112.49,112.42,112.47,7126.0,75.9662,76.0067,75.9594,75.9932,7126.0
2017-03-08 13:40:00,112.47,112.49,112.41,112.42,13678.0,75.9932,76.0067,75.9527,75.9594,13678.0
2017-03-08 13:50:00,112.42,112.45,112.41,112.43,16200.0,75.9594,75.9797,75.9527,75.9662,16200.0
2017-03-08 14:00:00,112.43,112.49,112.42,112.42,15189.0,75.9662,76.0067,75.9594,75.9594,15189.0
2017-03-08 14:10:00,112.41,112.42,112.36,112.37,12234.0,75.9527,75.9594,75.9189,75.9257,12234.0
2017-03-08 14:20:00,112.37,112.38,112.33,112.33,34950.0,75.9257,75.9324,75.8986,75.8986,34950.0
2017-03-08 14:30:00,112.33,112.34,112.29,112.3,93320.0,75.8986,75.9054,75.8716,75.8784,93320.0
2017-03-08 14:40:00,112.3,112.31,112.26,112.27,227108.0,75.8784,75.8851,75.8513,75.8581,227108.0
2017-03-08 14:50:00,112.26,112.3,112.25,112.29,65701.0,75.8513,75.8784,75.8446,75.8716,65701.0
2017-03-08 15:00:00,112.29,112.34,112.29,112.33,32308.0,75.8716,75.9054,75.8716,75.8986,32308.0
2017-03-08 15:10:00,112.33,112.34,112.26,112.27,89240.0,75.8986,75.9054,75.8513,75.8581,89240.0
2017-03-08 15:20:00,112.27,112.27,112.23,112.23,32158.0,75.8581,75.8581,75.8311,75.8311,32158.0
2017-03-08 15:30:00,112.23,112.24,112.19,112.19,49757.0,75.8311,75.8378,75.804,75.804,49757.0
2017-03-08 15:40:00,112.19,112.25,112.17,112.23,41532.0,75.804,75.8446,75.7905,75.8311,41532.0
2017-03-08 15:50:00,112.23,112.24,112.11,112.15,185874.0,75.8311,75.8378,75.75,75.777,185874.0
2017-03-09 09:30:00,111.55,111.73,111.41,111.41,225186.0,75.3716,75.4932,75.277,75.277,225186.0
2017-03-09 09:40:00,111.41,111.54,111.4,111.48,119858.0,75.277,75.3648,75.2703,75.3243,119858.0
2017-03-09 09:50:00,111.49,111.53,111.49,111.52,180518.0,75.3311,75.3581,75.3311,75.3513,180518.0
2017-03-09 10:00:00,111.53,111.59,111.52,111.59,175463.0,75.3581,75.3986,75.3513,75.3986,175463.0
2017-03-09 10:10:00,111.59,111.69,111.58,111.68,206569.0,75.3986,75.4662,75.3919,75.4594,206569.0
2017-03-09 10:20:00,111.65,111.68,111.6,111.62,131244.0,75.4392,75.4594,75.4054,75.4189,131244.0
2017-03-09 10:30:00,111.62,111.63,111.56,111.57,32085.0,75.4189,75.4257,75.3784,75.3851,32085.0
2017-03-09 10:40:00,111.56,111.57,111.56,111.56,28112.0,75.3784,75.3851,75.3784,75.3784,28112.0
2017-03-09 10:50:00,111.57,111.63,111.56,111.6,56683.0,75.3851,75.4257,75.3784,75.4054,56683.0
2017-03-09 11:00:00,111.6,111.62,111.54,111.55,34597.0,75.4054,75.4189,75.3648,75.3716,34597.0
2017-03-09 11:10:00,111.56,111.61,111.54,111.6,44384.0,75.3784,75.4121,75.3648,75.4054,44384.0
2017-03-09 11:20:00,111.59,111.59,111.55,111.56,24029.0,75.3986,75.3986,75.3716,75.3784,24029.0
2017-03-09 11:30:00,111.55,111.64,111.55,111.61,1068302.0,75.3716,75.4324,75.3716,75.4121,1068302.0
2017-03-09 11:40:00,111.6,111.67,111.6,111.67,40963.0,75.4054,75.4527,75.4054,75.4527,40963.0
2017-03-09 11:50:00,111.66,111.67,111.64,111.64,21100.0,75.4459,75.4527,75.4324,75.4324,21100.0
2017-03-09 12:00:00,111.64,111.67,111.64,111.64,26673.0,75.4324,75.4527,75.4324,75.4324,26673.0
2017-03-09 12:10:00,111.64,111.65,111.64,111.64,30148.0,75.4324,75.4392,75.4324,75.4324,30148.0
2017-03-09 12:20:00,111.64,111.65,111.62,111.63,37941.0,75.4324,75.4392,75.4189,75.4257,37941.0
2017-03-09 12:30:00,111.64,111.67,111.63,111.64,51972.0,75.4324,75.4527,75.4257,75.4324,51972.0
2017-03-09 12:40:00,111.64,111.66,111.63,111.65,31943.0,75.4324,75.4459,75.4257,75.4392,31943.0
2017-03-09 12:50:00,111.64,111.67,111.63,111.67,42061.0,75.4324,75.4527,75.4257,75.4527,42061.0
2017-03-09 13:00:00,111.67,111.68,111.63,111.65,53724.0,75.4527,75.4594,75.4257,75.4392,53724.0
2017-03-09 13:10:00,111.65,111.66,111.63,111.64,26291.0,75.4392,75.4459,75.4257,75.4324,26291.0
2017-03-09 13:20:00,111.64,111.65,111.63,111.64,22268.0,75.4324,75.4392,75.4257,75.4324,22268.0
2017-03-09 13:30:00,111.64,111.66,111.63,111.64,46736.0,75.4324,75.4459,75.4257,75.4324,46736.0
2017-03-09 13:40:00,111.64,111.65,111.63,111.65,48230.0,75.4324,75.4392,75.4257,75.4392,48230.0
2017-03-09 13:50:00,111.65,111.65,111.63,111.65,83997.0,75.4392,75.4392,75.4257,75.4392,83997.0
2017-03-09 14:00:00,111.65,111.65,111.58,111.61,247997.0,75.4392,75.4392,75.3919,75.4121,247997.0
2017-03-09 14:10:00,111.61,111.62,111.51,111.52,155221.0,75.4121,75.4189,75.3446,75.3513,155221.0
2017-03-09 14:20:00,111.53,111.55,111.52,111.54,88866.0,75.3581,75.3716,75.3513,75.3648,88866.0
2017-03-09 14:30:00,111.54,111.55,111.48,111.48,218046.0,75.3648,75.3716,75.3243,75.3243,218046.0
2017-03-09 14:40:00,111.48,111.49,111.42,111.45,158428.0,75.3243,75.3311,75.2838,75.304,158428.0
2017-03-09 14:50:00,111.46,111.5,111.45,111.46,92698.0,75.3108,75.3378,75.304,75.3108,92698.0
2017-03-09 15:00:00,111.45,111.49,111.45,111.46,32830.0,75.304,75.3311,75.304,75.3108,32830.0
2017-03-09 15:10:00,111.46,111.47,111.44,111.44,108532.0,75.3108,75.3175,75.2973,75.2973,108532.0
2017-03-09 15:20:00,111.44,111.48,111.44,111.45,53777.0,75.2973,75.3243,75.2973,75.304,53777.0
2017-03-09 15:30:00,111.44,111.48,111.44,111.47,113292.0,75.2973,75.3243,75.2973,75.3175,113292.0
2017-03-09 15:40:00,111.47,111.55,111.46,111.5,151655.0,75.3175,75.3716,75.3108,75.3378,151655.0
2017-03-09 15:50:00,111.51,111.57,111.46,111.46,203489.0,75.3446,75.3851,75.3108,75.3108,203489.0
2017-03-10 09:30:00,111.99,112.1,111.93,111.99,195542.0,75.6689,75.7432,75.6284,75.6689,195542.0
2017-03-10 09:40:00,112.01,112.01,111.92,112.0,58937.0,75.6824,75.6824,75.6216,75.6757,58937.0
2017-03-10 09:50:00,112.0,112.03,111.96,112.03,74634.0,75.6757,75.6959,75.6486,75.6959,74634.0
2017-03-10 10:00:00,112.03,112.05,112.02,112.05,38702.0,75.6959,75.7094,75.6892,75.7094,38702.0
2017-03-10 10:10:00,112.05,112.1,112.03,112.05,51608.0,75.7094,75.7432,75.6959,75.7094,51608.0
2017-03-10 10:20:00,112.04,112.06,112.04,112.05,25427.0,75.7027,75.7162,75.7027,75.7094,25427.0
2017-03-10 10:30:00,112.05,112.05,112.01,112.02,35529.0,75.7094,75.7094,75.6824,75.6892,35529.0
2017-03-10 10:40:00,112.02,112.03,111.92,111.97,85825.0,75.6892,75.6959,75.6216,75.6554,85825.0
2017-03-10 10:50:00,111.97,112.0,111.93,111.94,46015.0,75.6554,75.6757,75.6284,75.6351,46015.0
2017-03-10 11:00:00,111.94,111.94,111.84,111.87,26686.0,75.6351,75.6351,75.5675,75.5878,26686.0
2017-03-10 11:10:00,111.86,111.91,111.82,111.83,34830.0,75.5811,75.6148,75.554,75.5608,34830.0
2017-03-10 11:20:00,111.83,111.9,111.82,111.83,60067.0,75.5608,75.6081,75.554,75.5608,60067.0
2017-03-10 11:30:00,111.83,111.83,111.82,111.83,20550.0,75.5608,75.5608,75.554,75.5608,20550.0
2017-03-10 11:40:00,111.83,111.86,111.82,111.84,30152.0,75.5608,75.5811,75.554,75.5675,30152.0
2017-03-10 11:50:00,111.85,111.87,111.83,111.87,111639.0,75.5743,75.5878,75.5608,75.5878,111639.0
2017-03-10 12:00:00,111.85,111.86,111.77,111.82,19137.0,75.5743,75.5811,75.5203,75.554,19137.0
2017-03-10 12:10:00,111.82,111.82,111.8,111.8,7104.0,75.554,75.554,75.5405,75.5405,7104.0
2017-03-10 12:20:00,111.8,111.86,111.79,111.83,49837.0,75.5405,75.5811,75.5338,75.5608,49837.0
2017-03-10 12:30:00,111.83,111.86,111.79,111.8,34881.0,75.5608,75.5811,75.5338,75.5405,34881.0
2017-03-10 12:40:00,111.81,111.86,111.79,111.81,56155.0,75.5473,75.5811,75.5338,75.5473,56155.0
2017-03-10 12:50:00,111.81,111.81,111.73,111.73,111531.0,75.5473,75.5473,75.4932,75.4932,111531.0
2017-03-10 13:00:00,111.73,111.78,111.71,111.74,45282.0,75.4932,75.527,75.4797,75.5,45282.0
2017-03-10 13:10:00,111.72,111.74,111.72,111.74,16326.0,75.4865,75.5,75.4865,75.5,16326.0
2017-03-10 13:20:00,111.74,111.77,111.73,111.76,18951.0,75.5,75.5203,75.4932,75.5135,18951.0
2017-03-10 13:30:00,111.77,111.8,111.73,111.74,32774.0,75.5203,75.5405,75.4932,75.5,32774.0
2017-03-10 13:40:00,111.74,111.78,111.73,111.78,23027.0,75.5,75.527,75.4932,75.527,23027.0
2017-03-10 13:50:00,111.76,111.78,111.76,111.78,16458.0,75.5135,75.527,75.5135,75.527,16458.0
2017-03-10 14:00:00,111.78,111.85,111.77,111.79,51756.0,75.527,75.5743,75.5203,75.5338,51756.0
2017-03-10 14:10:00,111.8,111.86,111.75,111.84,38486.0,75.5405,75.5811,75.5067,75.5675,38486.0
2017-03-10 14:20:00,111.82,111.85,111.81,111.83,19972.0,75.554,75.5743,75.5473,75.5608,19972.0
2017-03-10 14:30:00,111.82,111.85,111.77,111.84,50375.0,75.554,75.5743,75.5203,75.5675,50375.0
2017-03-10 14:40:00,111.82,111.82,111.76,111.81,23673.0,75.554,75.554,75.5135,75.5473,23673.0
2017-03-10 14:50:00,111.8,111.81,111.71,111.78,123366.0,75.5405,75.5473,75.4797,75.527,123366.0
2017-03-10 15:00:00,111.78,111.83,111.75,111.81,26585.0,75.527,75.5608,75.5067,75.5473,26585.0
2017-03-10 15:10:00,111.81,111.86,111.77,111.85,52420.0,75.5473,75.5811,75.5203,75.5743,52420.0
2017-03-10 15:20:00,111.85,111.85,111.78,111.84,28528.0,75.5743,75.5743,75.527,75.5675,28528.0
2017-03-10 15:30:00,111.82,111.86,111.79,111.83,40521.0,75.554,75.5811,75.5338,75.5608,40521.0
2017-03-10 15:40:00,111.85,111.9,111.81,111.86,70304.0,75.5743,75.6081,75.5473,75.5811,70304.0
2017-03-10 15:50:00,111.85,111.92,111.83,111.91,82954.0,75.5743,75.6216,75.5608,75.6148,82954.0
2017-03-13 09:30:00,112.1,112.2,111.97,111.99,14334.0,75.7432,75.8108,75.6554,75.6689,14334.0
2017-03-13 09:40:00,112.04,112.04,111.99,112.01,6988.0,75.7027,75.7027,75.6689,75.6824,6988.0
2017-03-13 09:50:00,112.01,112.07,112.01,112.05,26737.0,75.6824,75.723,75.6824,75.7094,26737.0
2017-03-13 10:00:00,112.06,112.07,112.02,112.04,21987.0,75.7162,75.723,75.6892,75.7027,21987.0
2017-03-13 10:10:00,112.04,112.1,112.04,112.1,6979.0,75.7027,75.7432,75.7027,75.7432,6979.0
2017-03-13 10:20:00,112.08,112.18,112.07,112.16,11123.0,75.7297,75.7973,75.723,75.7838,11123.0
2017-03-13 10:30:00,112.15,112.15,112.09,112.1,79294.0,75.777,75.777,75.7365,75.7432,79294.0
2017-03-13 10:40:00,112.1,112.12,112.09,112.1,12747.0,75.7432,75.7567,75.7365,75.7432,12747.0
2017-03-13 10:50:00,112.09,112.11,112.0,112.03,64721.0,75.7365,75.75,75.6757,75.6959,64721.0
2017-03-13 11:00:00,112.04,112.04,111.98,112.0,43409.0,75.7027,75.7027,75.6621,75.6757,43409.0
2017-03-13 11:10:00,112.0,112.0,111.96,111.97,46608.0,75.6757,75.6757,75.6486,75.6554,46608.0
2017-03-13 11:20:00,111.97,112.0,111.94,111.97,66660.0,75.6554,75.6757,75.6351,75.6554,66660.0
2017-03-13 11:30:00,111.97,112.03,111.94,111.99,44462.0,75.6554,75.6959,75.6351,75.6689,44462.0
2017-03-13 11:40:00,111.99,112.02,111.95,111.96,19122.0,75.6689,75.6892,75.6419,75.6486,19122.0
2017-03-13 11:50:00,111.96,111.98,111.95,111.96,18255.0,75.6486,75.6621,75.6419,75.6486,18255.0
2017-03-13 12:00:00,111.95,111.98,111.92,111.93,20778.0,75.6419,75.6621,75.6216,75.6284,20778.0
2017-03-13 12:10:00,111.94,111.95,111.93,111.94,30825.0,75.6351,75.6419,75.6284,75.6351,30825.0
2017-03-13 12:20:00,111.93,111.94,111.9,111.9,8789.0,75.6284,75.6351,75.6081,75.6081,8789.0
2017-03-13 12:30:00,111.92,111.93,111.89,111.89,29826.0,75.6216,75.6284,75.6013,75.6013,29826.0
2017-03-13 12:40:00,111.89,111.94,111.86,111.92,55121.0,75.6013,75.6351,75.5811,75.6216,55121.0
2017-03-13 12:50:00,111.91,111.93,111.86,111.87,51011.0,75.6148,75.6284,75.5811,75.5878,51011.0
2017-03-13 13:00:00,111.86,111.88,111.84,111.85,58851.0,75.5811,75.5946,75.5675,75.5743,58851.0
2017-03-13 13:10:00,111.84,111.84,111.79,111.81,10959.0,75.5675,75.5675,75.5338,75.5473,10959.0
2017-03-13 13:20:00,111.82,111.85,111.79,111.8,40210.0,75.554,75.5743,75.5338,75.5405,40210.0
2017-03-13 13:30:00,111.8,111.81,111.79,111.8,14417.0,75.5405,75.5473,75.5338,75.5405,14417.0
2017-03-13 13:40:00,111.8,111.83,111.8,111.83,28307.0,75.5405,75.5608,75.5405,75.5608,28307.0
2017-03-13 13:50:00,111.83,111.87,111.79,111.81,48463.0,75.5608,75.5878,75.5338,75.5473,48463.0
2017-03-13 14:00:00,111.8,111.87,111.78,111.78,97759.0,75.5405,75.5878,75.527,75.527,97759.0
2017-03-13 14:10:00,111.8,111.81,111.79,111.81,47824.0,75.5405,75.5473,75.5338,75.5473,47824.0
2017-03-13 14:20:00,111.81,111.83,111.77,111.8,48023.0,75.5473,75.5608,75.5203,75.5405,48023.0
2017-03-13 14:30:00,111.79,111.8,111.71,111.71,27078.0,75.5338,75.5405,75.4797,75.4797,27078.0
2017-03-13 14:40:00,111.72,111.76,111.7,111.75,27946.0,75.4865,75.5135,75.473,75.5067,27946.0
2017-03-13 14:50:00,111.75,111.75,111.71,111.72,43028.0,75.5067,75.5067,75.4797,75.4865,43028.0
2017-03-13 15:00:00,111.72,111.78,111.71,111.72,62214.0,75.4865,75.527,75.4797,75.4865,62214.0
2017-03-13 15:10:00,111.73,111.73,111.71,111.72,10213.0,75.4932,75.4932,75.4797,75.4865,10213.0
2017-03-13 15:20:00,111.72,111.75,111.71,111.72,30275.0,75.4865,75.5067,75.4797,75.4865,30275.0
2017-03-13 15:30:00,111.72,111.73,111.71,111.72,9670.0,75.4865,75.4932,75.4797,75.4865,9670.0
2017-03-13 15:40:00,111.72,111.72,111.67,111.68,29164.0,75.4865,75.4865,75.4527,75.4594,29164.0
2017-03-13 15:50:00,111.68,111.73,111.65,111.73,243374.0,75.4594,75.4932,75.4392,75.4932,243374.0
2017-03-14 09:30:00,111.62,111.65,111.56,111.57,8415.0,75.4189,75.4392,75.3784,75.3851,8415.0
2017-03-14 09:40:00,111.59,111.6,111.53,111.57,147300.0,75.3986,75.4054,75.3581,75.3851,147300.0
2017-03-14 09:50:00,111.56,111.57,111.52,111.54,20300.0,75.3784,75.3851,75.3513,75.3648,20300.0
2017-03-14 10:00:00,111.54,111.61,111.54,111.58,30229.0,75.3648,75.4121,75.3648,75.3919,30229.0
2017-03-14 10:10:00,111.59,111.64,111.55,111.57,58180.0,75.3986,75.4324,75.3716,75.3851,58180.0
2017-03-14 10:20:00,111.56,111.59,111.54,111.56,7203.0,75.3784,75.3986,75.3648,75.3784,7203.0
2017-03-14 10:30:00,111.57,111.62,111.57,111.61,33932.0,75.3851,75.4189,75.3851,75.4121,33932.0
2017-03-14 10:40:00,111.6,111.61,111.55,111.59,8337.0,75.4054,75.4121,75.3716,75.3986,8337.0
2017-03-14 10:50:00,111.56,111.58,111.52,111.56,26668.0,75.3784,75.3919,75.3513,75.3784,26668.0
2017-03-14 11:00:00,111.53,111.56,111.5,111.51,31714.0,75.3581,75.3784,75.3378,75.3446,31714.0
2017-03-14 11:10:00,111.52,111.56,111.51,111.56,32914.0,75.3513,75.3784,75.3446,75.3784,32914.0
2017-03-14 11:20:00,111.56,111.58,111.52,111.53,80888.0,75.3784,75.3919,75.3513,75.3581,80888.0
2017-03-14 11:30:00,111.53,111.55,111.53,111.54,15318.0,75.3581,75.3716,75.3581,75.3648,15318.0
2017-03-14 11:40:00,111.53,111.57,111.53,111.56,9656.0,75.3581,75.3851,75.3581,75.3784,9656.0
2017-03-14 11:50:00,111.56,111.59,111.55,111.58,27699.0,75.3784,75.3986,75.3716,75.3919,27699.0
2017-03-14 12:00:00,111.58,111.6,111.54,111.54,31760.0,75.3919,75.4054,75.3648,75.3648,31760.0
2017-03-14 12:10:00,111.55,111.59,111.54,111.54,15264.0,75.3716,75.3986,75.3648,75.3648,15264.0
2017-03-14 12:20:00,111.55,111.55,111.5,111.5,57889.0,75.3716,75.3716,75.3378,75.3378,57889.0
2017-03-14 12:30:00,111.51,111.51,111.49,111.51,30071.0,75.3446,75.3446,75.3311,75.3446,30071.0
2017-03-14 12:40:00,111.5,111.51,111.43,111.44,58541.0,75.3378,75.3446,75.2905,75.2973,58541.0
2017-03-14 12:50:00,111.46,111.47,111.43,111.46,36948.0,75.3108,75.3175,75.2905,75.3108,36948.0
2017-03-14 13:00:00,111.46,111.47,111.43,111.44,35689.0,75.3108,75.3175,75.2905,75.2973,35689.0
2017-03-14 13:10:00,111.45,111.55,111.42,111.48,20801.0,75.304,75.3716,75.2838,75.3243,20801.0
2017-03-14 13:20:00,111.43,111.54,111.43,111.51,35412.0,75.2905,75.3648,75.2905,75.3446,35412.0
2017-03-14 13:30:00,111.52,111.53,111.44,111.45,206184.0,75.3513,75.3581,75.2973,75.304,206184.0
2017-03-14 13:40:00,111.45,111.46,111.42,111.43,46063.0,75.304,75.3108,75.2838,75.2905,46063.0
2017-03-14 13:50:00,111.44,111.49,111.43,111.49,31625.0,75.2973,75.3311,75.2905,75.3311,31625.0
2017-03-14 14:00:00,111.49,111.51,111.44,111.49,17899.0,75.3311,75.3446,75.2973,75.3311,17899.0
2017-03-14 14:10:00,111.47,111.49,111.42,111.42,15194.0,75.3175,75.3311,75.2838,75.2838,15194.0
2017-03-14 14:20:00,111.43,111.44,111.41,111.42,23295.0,75.2905,75.2973,75.277,75.2838,23295.0
2017-03-14 14:30:00,111.42,111.43,111.4,111.42,26277.0,75.2838,75.2905,75.2703,75.2838,26277.0
2017-03-14 14:40:00,111.42,111.42,111.4,111.4,27866.0,75.2838,75.2838,75.2703,75.2703,27866.0
2017-03-14 14:50:00,111.4,111.4,111.36,111.37,45112.0,75.2703,75.2703,75.2432,75.25,45112.0
2017-03-14 15:00:00,111.36,111.4,111.35,111.36,40531.0,75.2432,75.2703,75.2365,75.2432,40531.0
2017-03-14 15:10:00,111.36,111.39,111.35,111.38,44424.0,75.2432,75.2635,75.2365,75.2567,44424.0
2017-03-14 15:20:00,111.38,111.49,111.36,111.41,52749.0,75.2567,75.3311,75.2432,75.277,52749.0
2017-03-14 15:30:00,111.42,111.44,111.36,111.4,115781.0,75.2838,75.2973,75.2432,75.2703,115781.0
2017-03-14 15:40:00,111.4,111.41,111.33,111.35,64109.0,75.2703,75.277,75.223,75.2365,64109.0
2017-03-14 15:50:00,111.35,111.44,111.32,111.39,129843.0,75.2365,75.2973,75.2162,75.2635,129843.0
2017-03-15 09:30:00,111.45,111.71,111.45,111.71,35429.0,75.304,75.4797,75.304,75.4797,35429.0
2017-03-15 09:40:00,111.68,111.71,111.66,111.69,33728.0,75.4594,75.4797,75.4459,75.4662,33728.0
2017-03-15 09:50:00,111.69,111.74,111.69,111.72,6387.0,75.4662,75.5,75.4662,75.4865,6387.0
2017-03-15 10:00:00,111.72,111.74,111.68,111.74,29018.0,75.4865,75.5,75.4594,75.5,29018.0
2017-03-15 10:10:00,111.74,111.76,111.73,111.75,19159.0,75.5,75.5135,75.4932,75.5067,19159.0
2017-03-15 10:20:00,111.75,111.78,111.73,111.78,26189.0,75.5067,75.527,75.4932,75.527,26189.0
2017-03-15 10:30:00,111.78,111.79,111.76,111.79,10361.0,75.527,75.5338,75.5135,75.5338,10361.0
2017-03-15 10:40:00,111.79,111.83,111.76,111.8,96744.0,75.5338,75.5608,75.5135,75.5405,96744.0
2017-03-15 10:50:00,111.8,111.81,111.8,111.81,39545.0,75.5405,75.5473,75.5405,75.5473,39545.0
2017-03-15 11:00:00,111.81,111.81,111.8,111.8,32335.0,75.5473,75.5473,75.5405,75.5405,32335.0
2017-03-15 11:10:00,111.81,111.81,111.76,111.8,19702.0,75.5473,75.5473,75.5135,75.5405,19702.0
2017-03-15 11:20:00,111.8,111.83,111.8,111.82,14095.0,75.5405,75.5608,75.5405,75.554,14095.0
2017-03-15 11:30:00,111.82,111.83,111.8,111.83,20198.0,75.554,75.5608,75.5405,75.5608,20198.0
2017-03-15 11:40:00,111.83,111.83,111.81,111.82,8533.0,75.5608,75.5608,75.5473,75.554,8533.0
2017-03-15 11:50:00,111.82,111.82,111.79,111.81,12950.0,75.554,75.554,75.5338,75.5473,12950.0
2017-03-15 12:00:00,111.8,111.81,111.77,111.79,14745.0,75.5405,75.5473,75.5203,75.5338,14745.0
2017-03-15 12:10:00,111.79,111.82,111.78,111.82,8161.0,75.5338,75.554,75.527,75.554,8161.0
2017-03-15 12:20:00,111.81,111.82,111.81,111.82,6259.0,75.5473,75.554,75.5473,75.554,6259.0
2017-03-15 12:30:00,111.81,111.81,111.78,111.79,49039.0,75.5473,75.5473,75.527,75.5338,49039.0
2017-03-15 12:40:00,111.8,111.8,111.79,111.8,12076.0,75.5405,75.5405,75.5338,75.5405,12076.0
2017-03-15 12:50:00,111.8,111.82,111.79,111.82,6773.0,75.5405,75.554,75.5338,75.554,6773.0
2017-03-15 13:00:00,111.82,111.83,111.79,111.82,8865.0,75.554,75.5608,75.5338,75.554,8865.0
2017-03-15 13:10:00,111.81,111.83,111.79,111.79,34813.0,75.5473,75.5608,75.5338,75.5338,34813.0
2017-03-15 13:20:00,111.79,111.8,111.79,111.8,6445.0,75.5338,75.5405,75.5338,75.5405,6445.0
2017-03-15 13:30:00,111.79,111.8,111.78,111.79,13204.0,75.5338,75.5405,75.527,75.5338,13204.0
2017-03-15 13:40:00,111.79,111.79,111.78,111.79,6615.0,75.5338,75.5338,75.527,75.5338,6615.0
2017-03-15 13:50:00,111.79,111.88,111.78,111.84,15849.0,75.5338,75.5946,75.527,75.5675,15849.0
2017-03-15 14:00:00,111.92,112.59,111.9,112.48,143772.0,75.6216,76.0743,75.6081,76.0,143772.0
2017-03-15 14:10:00,112.49,112.53,112.33,112.39,77355.0,76.0067,76.0338,75.8986,75.9392,77355.0
2017-03-15 14:20:00,112.39,112.44,112.33,112.35,87787.0,75.9392,75.973,75.8986,75.9121,87787.0
2017-03-15 14:30:00,112.34,112.34,112.22,112.32,36627.0,75.9054,75.9054,75.8243,75.8919,36627.0
2017-03-15 14:40:00,112.34,112.62,112.33,112.6,436584.0,75.9054,76.0946,75.8986,76.0811,436584.0
2017-03-15 14:50:00,112.6,112.74,112.56,112.7,91985.0,76.0811,76.1757,76.054,76.1486,91985.0
2017-03-15 15:00:00,112.72,112.98,112.72,112.82,119147.0,76.1621,76.3378,76.1621,76.2297,119147.0
2017-03-15 15:10:00,112.82,112.85,112.72,112.73,58323.0,76.2297,76.25,76.1621,76.1689,58323.0
2017-03-15 15:20:00,112.72,112.8,112.69,112.8,112056.0,76.1621,76.2162,76.1419,76.2162,112056.0
2017-03-15 15:30:00,112.8,112.88,112.78,112.83,187788.0,76.2162,76.2703,76.2027,76.2365,187788.0
2017-03-15 15:40:00,112.83,112.87,112.82,112.85,142578.0,76.2365,76.2635,76.2297,76.25,142578.0
2017-03-15 15:50:00,112.85,112.91,112.8,112.88,312897.0,76.25,76.2905,76.2162,76.2703,312897.0
2017-03-16 09:30:00,112.9,112.9,112.68,112.85,115482.0,76.2838,76.2838,76.1351,76.25,115482.0
2017-03-16 09:40:00,112.85,112.85,112.77,112.78,114753.0,76.25,76.25,76.1959,76.2027,114753.0
2017-03-16 09:50:00,112.79,112.79,112.66,112.73,47831.0,76.2094,76.2094,76.1216,76.1689,47831.0
2017-03-16 10:00:00,112.73,112.78,112.63,112.72,117921.0,76.1689,76.2027,76.1013,76.1621,117921.0
2017-03-16 10:10:00,112.72,112.72,112.59,112.63,67053.0,76.1621,76.1621,76.0743,76.1013,67053.0
2017-03-16 10:20:00,112.61,112.73,112.56,112.68,96726.0,76.0878,76.1689,76.054,76.1351,96726.0
2017-03-16 10:30:00,112.63,112.67,112.62,112.67,25407.0,76.1013,76.1284,76.0946,76.1284,25407.0
2017-03-16 10:40:00,112.65,112.69,112.63,112.69,60521.0,76.1148,76.1419,76.1013,76.1419,60521.0
2017-03-16 10:50:00,112.69,112.72,112.66,112.71,42504.0,76.1419,76.1621,76.1216,76.1554,42504.0
2017-03-16 11:00:00,112.69,112.73,112.65,112.68,285523.0,76.1419,76.1689,76.1148,76.1351,285523.0
2017-03-16 11:10:00,112.68,112.73,112.68,112.73,53264.0,76.1351,76.1689,76.1351,76.1689,53264.0
2017-03-16 11:20:00,112.73,112.73,112.71,112.72,22267.0,76.1689,76.1689,76.1554,76.1621,22267.0
2017-03-16 11:30:00,112.72,112.72,112.67,112.68,82302.0,76.1621,76.1621,76.1284,76.1351,82302.0
2017-03-16 11:40:00,112.68,112.69,112.67,112.69,35140.0,76.1351,76.1419,76.1284,76.1419,35140.0
2017-03-16 11:50:00,112.67,112.67,112.61,112.63,31375.0,76.1284,76.1284,76.0878,76.1013,31375.0
2017-03-16 12:00:00,112.62,112.65,112.61,112.65,36111.0,76.0946,76.1148,76.0878,76.1148,36111.0
2017-03-16 12:10:00,112.64,112.69,112.62,112.65,17871.0,76.1081,76.1419,76.0946,76.1148,17871.0
2017-03-16 12:20:00,112.65,112.68,112.64,112.65,19469.0,76.1148,76.1351,76.1081,76.1148,19469.0
2017-03-16 12:30:00,112.65,112.68,112.65,112.66,19332.0,76.1148,76.1351,76.1148,76.1216,19332.0
2017-03-16 12:40:00,112.67,112.67,112.64,112.66,13842.0,76.1284,76.1284,76.1081,76.1216,13842.0
2017-03-16 12:50:00,112.66,112.68,112.66,112.66,16435.0,76.1216,76.1351,76.1216,76.1216,16435.0
2017-03-16 13:00:00,112.67,112.68,112.66,112.67,87168.0,76.1284,76.1351,76.1216,76.1284,87168.0
2017-03-16 13:10:00,112.67,112.67,112.66,112.67,37650.0,76.1284,76.1284,76.1216,76.1284,37650.0
2017-03-16 13:20:00,112.67,112.68,112.61,112.66,111828.0,76.1284,76.1351,76.0878,76.1216,111828.0
2017-03-16 13:30:00,112.66,112.66,112.62,112.65,13410.0,76.1216,76.1216,76.0946,76.1148,13410.0
2017-03-16 13:40:00,112.65,112.66,112.63,112.64,12305.0,76.1148,76.1216,76.1013,76.1081,12305.0
2017-03-16 13:50:00,112.65,112.66,112.61,112.64,32136.0,76.1148,76.1216,76.0878,76.1081,32136.0
2017-03-16 14:00:00,112.64,112.66,112.6,112.63,28086.0,76.1081,76.1216,76.0811,76.1013,28086.0
2017-03-16 14:10:00,112.65,112.68,112.65,112.65,20379.0,76.1148,76.1351,76.1148,76.1148,20379.0
2017-03-16 14:20:00,112.65,112.68,112.65,112.68,25676.0,76.1148,76.1351,76.1148,76.1351,25676.0
2017-03-16 14:30:00,112.68,112.69,112.65,112.67,11862.0,76.1351,76.1419,76.1148,76.1284,11862.0
2017-03-16 14:40:00,112.68,112.71,112.67,112.68,24325.0,76.1351,76.1554,76.1284,76.1351,24325.0
2017-03-16 14:50:00,112.68,112.68,112.65,112.67,32364.0,76.1351,76.1351,76.1148,76.1284,32364.0
2017-03-16 15:00:00,112.67,112.67,112.65,112.66,29711.0,76.1284,76.1284,76.1148,76.1216,29711.0
2017-03-16 15:10:00,112.66,112.66,112.61,112.62,31610.0,76.1216,76.1216,76.0878,76.0946,31610.0
2017-03-16 15:20:00,112.62,112.66,112.61,112.66,51020.0,76.0946,76.1216,76.0878,76.1216,51020.0
2017-03-16 15:30:00,112.66,112.66,112.63,112.65,48895.0,76.1216,76.1216,76.1013,76.1148,48895.0
2017-03-16 15:40:00,112.65,112.66,112.63,112.65,56959.0,76.1148,76.1216,76.1013,76.1148,56959.0
2017-03-16 15:50:00,112.65,112.67,112.58,112.58,224671.0,76.1148,76.1284,76.0675,76.0675,224671.0
2017-03-17 09:30:00,112.84,112.95,112.82,112.82,312648.0,76.2432,76.3175,76.2297,76.2297,312648.0
2017-03-17 09:40:00,112.83,112.92,112.83,112.9,36213.0,76.2365,76.2973,76.2365,76.2838,36213.0
2017-03-17 09:50:00,112.9,112.93,112.9,112.93,72320.0,76.2838,76.304,76.2838,76.304,72320.0
2017-03-17 10:00:00,112.93,113.0,112.92,113.0,122543.0,76.304,76.3513,76.2973,76.3513,122543.0
2017-03-17 10:10:00,112.99,113.0,112.97,112.98,28628.0,76.3446,76.3513,76.3311,76.3378,28628.0
2017-03-17 10:20:00,112.98,112.98,112.94,112.94,12909.0,76.3378,76.3378,76.3108,76.3108,12909.0
2017-03-17 10:30:00,112.95,112.95,112.88,112.9,38095.0,76.3175,76.3175,76.2703,76.2838,38095.0
2017-03-17 10:40:00,112.88,112.96,112.88,112.96,151256.0,76.2703,76.3243,76.2703,76.3243,151256.0
2017-03-17 10:50:00,112.96,112.99,112.94,112.98,94485.0,76.3243,76.3446,76.3108,76.3378,94485.0
2017-03-17 11:00:00,112.98,112.99,112.93,112.95,69851.0,76.3378,76.3446,76.304,76.3175,69851.0
2017-03-17 11:10:00,112.97,113.01,112.95,113.0,299459.0,76.3311,76.3581,76.3175,76.3513,299459.0
2017-03-17 11:20:00,112.99,113.01,112.97,113.0,55548.0,76.3446,76.3581,76.3311,76.3513,55548.0
2017-03-17 11:30:00,113.01,113.02,113.0,113.0,136048.0,76.3581,76.3648,76.3513,76.3513,136048.0
2017-03-17 11:40:00,113.01,113.02,112.99,113.0,69036.0,76.3581,76.3648,76.3446,76.3513,69036.0
2017-03-17 11:50:00,113.0,113.01,113.0,113.01,9151.0,76.3513,76.3581,76.3513,76.3581,9151.0
2017-03-17 12:00:00,113.01,113.01,113.0,113.01,45094.0,76.3581,76.3581,76.3513,76.3581,45094.0
2017-03-17 12:10:00,113.01,113.01,113.0,113.01,8623.0,76.3581,76.3581,76.3513,76.3581,8623.0
2017-03-17 12:20:00,113.01,113.01,113.0,113.01,74466.0,76.3581,76.3581,76.3513,76.3581,74466.0
2017-03-17 12:30:00,113.01,113.01,113.0,113.01,68952.0,76.3581,76.3581,76.3513,76.3581,68952.0
2017-03-17 12:40:00,113.01,113.03,113.0,113.02,79659.0,76.3581,76.3716,76.3513,76.3648,79659.0
2017-03-17 12:50:00,113.03,113.06,113.01,113.02,10856.0,76.3716,76.3919,76.3581,76.3648,10856.0
2017-03-17 13:00:00,113.01,113.04,113.01,113.02,13175.0,76.3581,76.3784,76.3581,76.3648,13175.0
2017-03-17 13:10:00,113.03,113.04,113.02,113.03,3217.0,76.3716,76.3784,76.3648,76.3716,3217.0
2017-03-17 13:20:00,113.03,113.03,113.02,113.03,3100.0,76.3716,76.3716,76.3648,76.3716,3100.0
2017-03-17 13:30:00,113.03,113.05,113.02,113.05,8478.0,76.3716,76.3851,76.3648,76.3851,8478.0
2017-03-17 13:40:00,113.05,113.07,113.04,113.07,19631.0,76.3851,76.3986,76.3784,76.3986,19631.0
2017-03-17 13:50:00,113.07,113.08,113.07,113.08,19693.0,76.3986,76.4054,76.3986,76.4054,19693.0
2017-03-17 14:00:00,113.07,113.08,113.06,113.07,9197.0,76.3986,76.4054,76.3919,76.3986,9197.0
2017-03-17 14:10:00,113.07,113.08,113.04,113.06,21151.0,76.3986,76.4054,76.3784,76.3919,21151.0
2017-03-17 14:20:00,113.07,113.07,113.03,113.04,9749.0,76.3986,76.3986,76.3716,76.3784,9749.0
2017-03-17 14:30:00,113.05,113.07,113.04,113.05,6008.0,76.3851,76.3986,76.3784,76.3851,6008.0
2017-03-17 14:40:00,113.07,113.07,113.05,113.05,3354.0,76.3986,76.3986,76.3851,76.3851,3354.0
2017-03-17 14:50:00,113.07,113.09,113.05,113.07,82244.0,76.3986,76.4121,76.3851,76.3986,82244.0
2017-03-17 15:00:00,113.07,113.08,113.06,113.07,14148.0,76.3986,76.4054,76.3919,76.3986,14148.0
2017-03-17 15:10:00,113.06,113.07,113.05,113.06,7620.0,76.3919,76.3986,76.3851,76.3919,7620.0
2017-03-17 15:20:00,113.05,113.06,113.02,113.03,16976.0,76.3851,76.3919,76.3648,76.3716,16976.0
2017-03-17 15:30:00,113.03,113.08,113.02,113.07,19433.0,76.3716,76.4054,76.3648,76.3986,19433.0
2017-03-17 15:40:00,113.07,113.07,113.02,113.04,36461.0,76.3986,76.3986,76.3648,76.3784,36461.0
2017-03-17 15:50:00,113.04,113.08,113.03,113.05,104296.0,76.3784,76.4054,76.3716,76.3851,104296.0
2017-03-20 09:30:00,113.27,113.27,113.04,113.11,38706.0,76.5338,76.5338,76.3784,76.4257,38706.0
2017-03-20 09:40:00,113.11,113.12,113.08,113.1,28140.0,76.4257,76.4324,76.4054,76.4189,28140.0
2017-03-20 09:50:00,113.09,113.13,113.09,113.13,15944.0,76.4121,76.4392,76.4121,76.4392,15944.0
2017-03-20 10:00:00,113.13,113.16,113.1,113.14,76442.0,76.4392,76.4594,76.4189,76.4459,76442.0
2017-03-20 10:10:00,113.14,113.15,113.13,113.15,65131.0,76.4459,76.4527,76.4392,76.4527,65131.0
2017-03-20 10:20:00,113.15,113.19,113.14,113.18,77542.0,76.4527,76.4797,76.4459,76.473,77542.0
2017-03-20 10:30:00,113.17,113.18,113.1,113.13,46009.0,76.4662,76.473,76.4189,76.4392,46009.0
2017-03-20 10:40:00,113.13,113.18,113.1,113.17,162991.0,76.4392,76.473,76.4189,76.4662,162991.0
2017-03-20 10:50:00,113.17,113.18,113.15,113.16,16574.0,76.4662,76.473,76.4527,76.4594,16574.0
2017-03-20 11:00:00,113.17,113.21,113.16,113.2,30079.0,76.4662,76.4932,76.4594,76.4865,30079.0
2017-03-20 11:10:00,113.2,113.21,113.19,113.2,55428.0,76.4865,76.4932,76.4797,76.4865,55428.0
2017-03-20 11:20:00,113.21,113.22,113.19,113.22,27968.0,76.4932,76.5,76.4797,76.5,27968.0
2017-03-20 11:30:00,113.22,113.25,113.21,113.22,20871.0,76.5,76.5203,76.4932,76.5,20871.0
2017-03-20 11:40:00,113.23,113.25,113.23,113.25,40257.0,76.5067,76.5203,76.5067,76.5203,40257.0
2017-03-20 11:50:00,113.24,113.25,113.24,113.25,34961.0,76.5135,76.5203,76.5135,76.5203,34961.0
2017-03-20 12:00:00,113.25,113.25,113.24,113.25,10636.0,76.5203,76.5203,76.5135,76.5203,10636.0
2017-03-20 12:10:00,113.24,113.25,113.21,113.23,68600.0,76.5135,76.5203,76.4932,76.5067,68600.0
2017-03-20 12:20:00,113.23,113.24,113.2,113.23,26196.0,76.5067,76.5135,76.4865,76.5067,26196.0
2017-03-20 12:30:00,113.23,113.24,113.2,113.21,13403.0,76.5067,76.5135,76.4865,76.4932,13403.0
2017-03-20 12:40:00,113.22,113.22,113.2,113.21,14692.0,76.5,76.5,76.4865,76.4932,14692.0
2017-03-20 12:50:00,113.21,113.22,113.19,113.2,17162.0,76.4932,76.5,76.4797,76.4865,17162.0
2017-03-20 13:00:00,113.2,113.22,113.2,113.22,18937.0,76.4865,76.5,76.4865,76.5,18937.0
2017-03-20 13:10:00,113.21,113.22,113.2,113.22,6978.0,76.4932,76.5,76.4865,76.5,6978.0
2017-03-20 13:20:00,113.22,113.22,113.21,113.22,9793.0,76.5,76.5,76.4932,76.5,9793.0
2017-03-20 13:30:00,113.22,113.23,113.2,113.23,16057.0,76.5,76.5067,76.4865,76.5067,16057.0
2017-03-20 13:40:00,113.22,113.23,113.17,113.2,13124.0,76.5,76.5067,76.4662,76.4865,13124.0
2017-03-20 13:50:00,113.2,113.21,113.18,113.19,10546.0,76.4865,76.4932,76.473,76.4797,10546.0
2017-03-20 14:00:00,113.19,113.23,113.19,113.23,15018.0,76.4797,76.5067,76.4797,76.5067,15018.0
2017-03-20 14:10:00,113.23,113.24,113.22,113.22,65688.0,76.5067,76.5135,76.5,76.5,65688.0
2017-03-20 14:20:00,113.22,113.24,113.21,113.24,10631.0,76.5,76.5135,76.4932,76.5135,10631.0
2017-03-20 14:30:00,113.23,113.24,113.21,113.23,21084.0,76.5067,76.5135,76.4932,76.5067,21084.0
2017-03-20 14:40:00,113.22,113.23,113.21,113.22,12818.0,76.5,76.5067,76.4932,76.5,12818.0
2017-03-20 14:50:00,113.22,113.23,113.21,113.23,20691.0,76.5,76.5067,76.4932,76.5067,20691.0
2017-03-20 15:00:00,113.23,113.24,113.22,113.23,15641.0,76.5067,76.5135,76.5,76.5067,15641.0
2017-03-20 15:10:00,113.23,113.26,113.23,113.25,37777.0,76.5067,76.527,76.5067,76.5203,37777.0
2017-03-20 15:20:00,113.26,113.26,113.25,113.25,24380.0,76.527,76.527,76.5203,76.5203,24380.0
2017-03-20 15:30:00,113.25,113.26,113.23,113.24,23675.0,76.5203,76.527,76.5067,76.5135,23675.0
2017-03-20 15:40:00,113.24,113.28,113.23,113.27,32570.0,76.5135,76.5405,76.5067,76.5338,32570.0
2017-03-20 15:50:00,113.28,113.29,113.18,113.2,209029.0,76.5405,76.5473,76.473,76.4865,209029.0
2017-03-21 09:30:00,113.31,113.46,113.31,113.44,58046.0,76.5608,76.6621,76.5608,76.6486,58046.0
2017-03-21 09:40:00,113.44,113.45,113.41,113.41,43238.0,76.6486,76.6554,76.6284,76.6284,43238.0
2017-03-21 09:50:00,113.41,113.44,113.39,113.44,231981.0,76.6284,76.6486,76.6148,76.6486,231981.0
2017-03-21 10:00:00,113.44,113.46,113.4,113.41,122171.0,76.6486,76.6621,76.6216,76.6284,122171.0
2017-03-21 10:10:00,113.41,113.44,113.38,113.42,79846.0,76.6284,76.6486,76.6081,76.6351,79846.0
2017-03-21 10:20:00,113.42,113.44,113.39,113.4,267500.0,76.6351,76.6486,76.6148,76.6216,267500.0
2017-03-21 10:30:00,113.4,113.43,113.39,113.39,123369.0,76.6216,76.6419,76.6148,76.6148,123369.0
2017-03-21 10:40:00,113.4,113.41,113.36,113.41,28241.0,76.6216,76.6284,76.5946,76.6284,28241.0
2017-03-21 10:50:00,113.41,113.41,113.37,113.38,79825.0,76.6284,76.6284,76.6013,76.6081,79825.0
2017-03-21 11:00:00,113.37,113.42,113.36,113.37,57793.0,76.6013,76.6351,76.5946,76.6013,57793.0
2017-03-21 11:10:00,113.38,113.39,113.36,113.37,13649.0,76.6081,76.6148,76.5946,76.6013,13649.0
2017-03-21 11:20:00,113.38,113.41,113.31,113.39,422726.0,76.6081,76.6284,76.5608,76.6148,422726.0
2017-03-21 11:30:00,113.4,113.4,113.37,113.39,122605.0,76.6216,76.6216,76.6013,76.6148,122605.0
2017-03-21 11:40:00,113.4,113.41,113.39,113.41,8155.0,76.6216,76.6284,76.6148,76.6284,8155.0
2017-03-21 11:50:00,113.41,113.43,113.4,113.43,25443.0,76.6284,76.6419,76.6216,76.6419,25443.0
2017-03-21 12:00:00,113.41,113.43,113.41,113.43,21945.0,76.6284,76.6419,76.6284,76.6419,21945.0
2017-03-21 12:10:00,113.43,113.43,113.39,113.41,27363.0,76.6419,76.6419,76.6148,76.6284,27363.0
2017-03-21 12:20:00,113.4,113.41,113.39,113.4,18415.0,76.6216,76.6284,76.6148,76.6216,18415.0
2017-03-21 12:30:00,113.41,113.41,113.39,113.39,8719.0,76.6284,76.6284,76.6148,76.6148,8719.0
2017-03-21 12:40:00,113.38,113.4,113.37,113.37,8937.0,76.6081,76.6216,76.6013,76.6013,8937.0
2017-03-21 12:50:00,113.37,113.39,113.34,113.34,36766.0,76.6013,76.6148,76.5811,76.5811,36766.0
2017-03-21 13:00:00,113.35,113.38,113.35,113.37,3016.0,76.5878,76.6081,76.5878,76.6013,3016.0
2017-03-21 13:10:00,113.36,113.37,113.35,113.36,10004.0,76.5946,76.6013,76.5878,76.5946,10004.0
2017-03-21 13:20:00,113.36,113.37,113.34,113.34,60912.0,76.5946,76.6013,76.5811,76.5811,60912.0
2017-03-21 13:30:00,113.33,113.35,113.32,113.33,6924.0,76.5743,76.5878,76.5675,76.5743,6924.0
2017-03-21 13:40:00,113.33,113.35,113.31,113.34,17957.0,76.5743,76.5878,76.5608,76.5811,17957.0
2017-03-21 13:50:00,113.35,113.37,113.34,113.36,24669.0,76.5878,76.6013,76.5811,76.5946,24669.0
2017-03-21 14:00:00,113.35,113.36,113.34,113.36,12282.0,76.5878,76.5946,76.5811,76.5946,12282.0
2017-03-21 14:10:00,113.36,113.38,113.34,113.37,111565.0,76.5946,76.6081,76.5811,76.6013,111565.0
2017-03-21 14:20:00,113.38,113.38,113.35,113.36,8202.0,76.6081,76.6081,76.5878,76.5946,8202.0
2017-03-21 14:30:00,113.36,113.36,113.35,113.35,14200.0,76.5946,76.5946,76.5878,76.5878,14200.0
2017-03-21 14:40:00,113.36,113.37,113.34,113.35,15123.0,76.5946,76.6013,76.5811,76.5878,15123.0
2017-03-21 14:50:00,113.35,113.37,113.34,113.35,7022.0,76.5878,76.6013,76.5811,76.5878,7022.0
2017-03-21 15:00:00,113.34,113.37,113.34,113.36,7122.0,76.5811,76.6013,76.5811,76.5946,7122.0
2017-03-21 15:10:00,113.37,113.37,113.34,113.34,20572.0,76.6013,76.6013,76.5811,76.5811,20572.0
2017-03-21 15:20:00,113.34,113.34,113.32,113.34,8437.0,76.5811,76.5811,76.5675,76.5811,8437.0
2017-03-21 15:30:00,113.34,113.34,113.33,113.34,3587.0,76.5811,76.5811,76.5743,76.5811,3587.0
2017-03-21 15:40:00,113.33,113.34,113.28,113.31,28838.0,76.5743,76.5811,76.5405,76.5608,28838.0
2017-03-21 15:50:00,113.3,113.33,113.28,113.29,37201.0,76.554,76.5743,76.5405,76.5473,37201.0
2017-03-22 09:30:00,113.39,113.39,113.09,113.1,48434.0,76.6148,76.6148,76.4121,76.4189,48434.0
2017-03-22 09:40:00,113.1,113.13,113.07,113.11,40269.0,76.4189,76.4392,76.3986,76.4257,40269.0
2017-03-22 09:50:00,113.11,113.12,113.08,113.08,58593.0,76.4257,76.4324,76.4054,76.4054,58593.0
2017-03-22 10:00:00,113.08,113.1,113.05,113.07,39866.0,76.4054,76.4189,76.3851,76.3986,39866.0
2017-03-22 10:10:00,113.07,113.09,113.03,113.07,298616.0,76.3986,76.4121,76.3716,76.3986,298616.0
2017-03-22 10:20:00,113.07,113.09,113.06,113.08,62657.0,76.3986,76.4121,76.3919,76.4054,62657.0
2017-03-22 10:30:00,113.08,113.1,113.03,113.05,66294.0,76.4054,76.4189,76.3716,76.3851,66294.0
2017-03-22 10:40:00,113.05,113.08,113.03,113.06,193257.0,76.3851,76.4054,76.3716,76.3919,193257.0
2017-03-22 10:50:00,113.06,113.13,113.04,113.12,51053.0,76.3919,76.4392,76.3784,76.4324,51053.0
2017-03-22 11:00:00,113.13,113.15,113.09,113.1,45999.0,76.4392,76.4527,76.4121,76.4189,45999.0
2017-03-22 11:10:00,113.09,113.17,113.09,113.15,386341.0,76.4121,76.4662,76.4121,76.4527,386341.0
2017-03-22 11:20:00,113.15,113.2,113.13,113.19,151696.0,76.4527,76.4865,76.4392,76.4797,151696.0
2017-03-22 11:30:00,113.2,113.23,113.16,113.16,235190.0,76.4865,76.5067,76.4594,76.4594,235190.0
2017-03-22 11:40:00,113.16,113.21,113.16,113.18,16967.0,76.4594,76.4932,76.4594,76.473,16967.0
2017-03-22 11:50:00,113.19,113.22,113.18,113.2,20970.0,76.4797,76.5,76.473,76.4865,20970.0
2017-03-22 12:00:00,113.21,113.21,113.2,113.2,17632.0,76.4932,76.4932,76.4865,76.4865,17632.0
2017-03-22 12:10:00,113.21,113.22,113.16,113.21,42101.0,76.4932,76.5,76.4594,76.4932,42101.0
2017-03-22 12:20:00,113.21,113.22,113.18,113.21,46614.0,76.4932,76.5,76.473,76.4932,46614.0
2017-03-22 12:30:00,113.21,113.24,113.19,113.21,45392.0,76.4932,76.5135,76.4797,76.4932,45392.0
2017-03-22 12:40:00,113.21,113.22,113.17,113.19,34557.0,76.4932,76.5,76.4662,76.4797,34557.0
2017-03-22 12:50:00,113.19,113.22,113.16,113.21,179569.0,76.4797,76.5,76.4594,76.4932,179569.0
2017-03-22 13:00:00,113.21,113.22,113.17,113.18,35759.0,76.4932,76.5,76.4662,76.473,35759.0
2017-03-22 13:10:00,113.18,113.21,113.16,113.19,38456.0,76.473,76.4932,76.4594,76.4797,38456.0
2017-03-22 13:20:00,113.19,113.22,113.19,113.21,19738.0,76.4797,76.5,76.4797,76.4932,19738.0
2017-03-22 13:30:00,113.21,113.26,113.19,113.25,24769.0,76.4932,76.527,76.4797,76.5203,24769.0
2017-03-22 13:40:00,113.24,113.29,113.18,113.27,51865.0,76.5135,76.5473,76.473,76.5338,51865.0
2017-03-22 13:50:00,113.29,113.29,113.21,113.25,33164.0,76.5473,76.5473,76.4932,76.5203,33164.0
2017-03-22 14:00:00,113.25,113.27,113.23,113.25,54979.0,76.5203,76.5338,76.5067,76.5203,54979.0
2017-03-22 14:10:00,113.26,113.27,113.23,113.24,24474.0,76.527,76.5338,76.5067,76.5135,24474.0
2017-03-22 14:20:00,113.24,113.3,113.21,113.27,57762.0,76.5135,76.554,76.4932,76.5338,57762.0
2017-03-22 14:30:00,113.27,113.33,113.27,113.32,41743.0,76.5338,76.5743,76.5338,76.5675,41743.0
2017-03-22 14:40:00,113.32,113.35,113.3,113.32,51580.0,76.5675,76.5878,76.554,76.5675,51580.0
2017-03-22 14:50:00,113.32,113.35,113.3,113.3,27661.0,76.5675,76.5878,76.554,76.554,27661.0
2017-03-22 15:00:00,113.3,113.31,113.26,113.26,45476.0,76.554,76.5608,76.527,76.527,45476.0
2017-03-22 15:10:00,113.27,113.32,113.23,113.31,203727.0,76.5338,76.5675,76.5067,76.5608,203727.0
2017-03-22 15:20:00,113.31,113.33,113.27,113.31,68550.0,76.5608,76.5743,76.5338,76.5608,68550.0
2017-03-22 15:30:00,113.31,113.35,113.3,113.33,99912.0,76.5608,76.5878,76.554,76.5743,99912.0
2017-03-22 15:40:00,113.34,113.43,113.33,113.42,74221.0,76.5811,76.6419,76.5743,76.6351,74221.0
2017-03-22 15:50:00,113.42,113.45,113.35,113.42,132636.0,76.6351,76.6554,76.5878,76.6351,132636.0
2017-03-23 09:30:00,113.53,113.55,113.5,113.51,41038.0,76.7094,76.723,76.6892,76.6959,41038.0
2017-03-23 09:40:00,113.51,113.54,113.5,113.53,43866.0,76.6959,76.7162,76.6892,76.7094,43866.0
2017-03-23 09:50:00,113.53,113.53,113.5,113.51,14516.0,76.7094,76.7094,76.6892,76.6959,14516.0
2017-03-23 10:00:00,113.51,113.52,113.47,113.47,195006.0,76.6959,76.7027,76.6689,76.6689,195006.0
2017-03-23 10:10:00,113.48,113.49,113.47,113.49,25365.0,76.6757,76.6824,76.6689,76.6824,25365.0
2017-03-23 10:20:00,113.49,113.49,113.48,113.49,15290.0,76.6824,76.6824,76.6757,76.6824,15290.0
2017-03-23 10:30:00,113.49,113.54,113.48,113.54,29432.0,76.6824,76.7162,76.6757,76.7162,29432.0
2017-03-23 10:40:00,113.54,113.56,113.53,113.55,20938.0,76.7162,76.7297,76.7094,76.723,20938.0
2017-03-23 10:50:00,113.56,113.62,113.55,113.58,22199.0,76.7297,76.7703,76.723,76.7432,22199.0
2017-03-23 11:00:00,113.58,113.62,113.57,113.62,39499.0,76.7432,76.7703,76.7365,76.7703,39499.0
2017-03-23 11:10:00,113.61,113.67,113.59,113.65,51582.0,76.7635,76.804,76.75,76.7905,51582.0
2017-03-23 11:20:00,113.64,113.65,113.59,113.59,188185.0,76.7838,76.7905,76.75,76.75,188185.0
2017-03-23 11:30:00,113.6,113.6,113.56,113.56,29514.0,76.7567,76.7567,76.7297,76.7297,29514.0
2017-03-23 11:40:00,113.59,113.59,113.54,113.56,13948.0,76.75,76.75,76.7162,76.7297,13948.0
2017-03-23 11:50:00,113.56,113.59,113.54,113.56,10277.0,76.7297,76.75,76.7162,76.7297,10277.0
2017-03-23 12:00:00,113.57,113.59,113.56,113.57,10056.0,76.7365,76.75,76.7297,76.7365,10056.0
2017-03-23 12:10:00,113.59,113.59,113.54,113.55,92189.0,76.75,76.75,76.7162,76.723,92189.0
2017-03-23 12:20:00,113.55,113.57,113.53,113.57,12562.0,76.723,76.7365,76.7094,76.7365,12562.0
2017-03-23 12:30:00,113.55,113.58,113.55,113.57,10755.0,76.723,76.7432,76.723,76.7365,10755.0
2017-03-23 12:40:00,113.57,113.57,113.53,113.57,167225.0,76.7365,76.7365,76.7094,76.7365,167225.0
2017-03-23 12:50:00,113.55,113.57,113.53,113.55,41568.0,76.723,76.7365,76.7094,76.723,41568.0
2017-03-23 13:00:00,113.55,113.56,113.53,113.55,4255.0,76.723,76.7297,76.7094,76.723,4255.0
2017-03-23 13:10:00,113.56,113.58,113.54,113.58,29763.0,76.7297,76.7432,76.7162,76.7432,29763.0
2017-03-23 13:20:00,113.57,113.58,113.56,113.57,19658.0,76.7365,76.7432,76.7297,76.7365,19658.0
2017-03-23 13:30:00,113.57,113.64,113.57,113.61,94867.0,76.7365,76.7838,76.7365,76.7635,94867.0
2017-03-23 13:40:00,113.6,113.62,113.59,113.62,21193.0,76.7567,76.7703,76.75,76.7703,21193.0
2017-03-23 13:50:00,113.63,113.64,113.61,113.63,18386.0,76.777,76.7838,76.7635,76.777,18386.0
2017-03-23 14:00:00,113.64,113.67,113.62,113.65,175653.0,76.7838,76.804,76.7703,76.7905,175653.0
2017-03-23 14:10:00,113.63,113.65,113.6,113.61,39571.0,76.777,76.7905,76.7567,76.7635,39571.0
2017-03-23 14:20:00,113.61,113.64,113.55,113.57,62583.0,76.7635,76.7838,76.723,76.7365,62583.0
2017-03-23 14:30:00,113.57,113.62,113.56,113.6,15657.0,76.7365,76.7703,76.7297,76.7567,15657.0
2017-03-23 14:40:00,113.61,113.61,113.58,113.61,20208.0,76.7635,76.7635,76.7432,76.7635,20208.0
2017-03-23 14:50:00,113.6,113.65,113.59,113.61,23207.0,76.7567,76.7905,76.75,76.7635,23207.0
2017-03-23 15:00:00,113.61,113.62,113.6,113.62,33745.0,76.7635,76.7703,76.7567,76.7703,33745.0
2017-03-23 15:10:00,113.62,113.63,113.55,113.59,52317.0,76.7703,76.777,76.723,76.75,52317.0
2017-03-23 15:20:00,113.58,113.61,113.52,113.55,24648.0,76.7432,76.7635,76.7027,76.723,24648.0
2017-03-23 15:30:00,113.55,113.59,113.51,113.52,35541.0,76.723,76.75,76.6959,76.7027,35541.0
2017-03-23 15:40:00,113.53,113.63,113.53,113.57,164861.0,76.7094,76.777,76.7094,76.7365,164861.0
2017-03-23 15:50:00,113.57,113.58,113.51,113.55,97702.0,76.7365,76.7432,76.6959,76.723,97702.0
2017-03-24 09:30:00,113.63,113.71,113.59,113.63,25507.0,76.777,76.8311,76.75,76.777,25507.0
2017-03-24 09:40:00,113.67,113.69,113.63,113.67,24661.0,76.804,76.8175,76.777,76.804,24661.0
2017-03-24 09:50:00,113.66,113.68,113.63,113.66,24329.0,76.7973,76.8108,76.777,76.7973,24329.0
2017-03-24 10:00:00,113.66,113.66,113.62,113.66,21502.0,76.7973,76.7973,76.7703,76.7973,21502.0
2017-03-24 10:10:00,113.65,113.69,113.63,113.69,20425.0,76.7905,76.8175,76.777,76.8175,20425.0
2017-03-24 10:20:00,113.69,113.7,113.67,113.68,26553.0,76.8175,76.8243,76.804,76.8108,26553.0
2017-03-24 10:30:00,113.68,113.69,113.66,113.67,11886.0,76.8108,76.8175,76.7973,76.804,11886.0
2017-03-24 10:40:00,113.68,113.7,113.66,113.69,117277.0,76.8108,76.8243,76.7973,76.8175,117277.0
2017-03-24 10:50:00,113.69,113.7,113.66,113.66,54840.0,76.8175,76.8243,76.7973,76.7973,54840.0
2017-03-24 11:00:00,113.68,113.68,113.66,113.67,34836.0,76.8108,76.8108,76.7973,76.804,34836.0
2017-03-24 11:10:00,113.67,113.7,113.65,113.68,82548.0,76.804,76.8243,76.7905,76.8108,82548.0
2017-03-24 11:20:00,113.69,113.7,113.66,113.68,26259.0,76.8175,76.8243,76.7973,76.8108,26259.0
2017-03-24 11:30:00,113.68,113.73,113.68,113.73,11617.0,76.8108,76.8446,76.8108,76.8446,11617.0
2017-03-24 11:40:00,113.73,113.75,113.71,113.75,167890.0,76.8446,76.8581,76.8311,76.8581,167890.0
2017-03-24 11:50:00,113.75,113.76,113.74,113.76,6795.0,76.8581,76.8648,76.8513,76.8648,6795.0
2017-03-24 12:00:00,113.76,113.78,113.76,113.78,8222.0,76.8648,76.8784,76.8648,76.8784,8222.0
2017-03-24 12:10:00,113.77,113.79,113.76,113.77,11681.0,76.8716,76.8851,76.8648,76.8716,11681.0
2017-03-24 12:20:00,113.77,113.8,113.76,113.8,35953.0,76.8716,76.8919,76.8648,76.8919,35953.0
2017-03-24 12:30:00,113.8,113.81,113.79,113.81,4215.0,76.8919,76.8986,76.8851,76.8986,4215.0
2017-03-24 12:40:00,113.81,113.82,113.78,113.78,27947.0,76.8986,76.9054,76.8784,76.8784,27947.0
2017-03-24 12:50:00,113.82,113.83,113.8,113.81,65754.0,76.9054,76.9121,76.8919,76.8986,65754.0
2017-03-24 13:00:00,113.81,113.84,113.78,113.84,37648.0,76.8986,76.9189,76.8784,76.9189,37648.0
2017-03-24 13:10:00,113.83,113.84,113.8,113.8,21173.0,76.9121,76.9189,76.8919,76.8919,21173.0
2017-03-24 13:20:00,113.83,113.87,113.82,113.87,91132.0,76.9121,76.9392,76.9054,76.9392,91132.0
2017-03-24 13:30:00,113.85,113.87,113.83,113.87,22379.0,76.9257,76.9392,76.9121,76.9392,22379.0
2017-03-24 13:40:00,113.87,113.87,113.86,113.86,23263.0,76.9392,76.9392,76.9324,76.9324,23263.0
2017-03-24 13:50:00,113.86,113.86,113.83,113.84,34848.0,76.9324,76.9324,76.9121,76.9189,34848.0
2017-03-24 14:00:00,113.85,113.85,113.78,113.82,35644.0,76.9257,76.9257,76.8784,76.9054,35644.0
2017-03-24 14:10:00,113.84,113.85,113.81,113.85,4805.0,76.9189,76.9257,76.8986,76.9257,4805.0
2017-03-24 14:20:00,113.83,113.84,113.78,113.81,31979.0,76.9121,76.9189,76.8784,76.8986,31979.0
2017-03-24 14:30:00,113.81,113.82,113.76,113.79,35539.0,76.8986,76.9054,76.8648,76.8851,35539.0
2017-03-24 14:40:00,113.78,113.8,113.75,113.77,38980.0,76.8784,76.8919,76.8581,76.8716,38980.0
2017-03-24 14:50:00,113.77,113.78,113.73,113.76,13664.0,76.8716,76.8784,76.8446,76.8648,13664.0
2017-03-24 15:00:00,113.77,113.77,113.75,113.75,13754.0,76.8716,76.8716,76.8581,76.8581,13754.0
2017-03-24 15:10:00,113.75,113.81,113.74,113.77,18860.0,76.8581,76.8986,76.8513,76.8716,18860.0
2017-03-24 15:20:00,113.77,113.82,113.77,113.81,33179.0,76.8716,76.9054,76.8716,76.8986,33179.0
2017-03-24 15:30:00,113.81,113.82,113.78,113.81,34195.0,76.8986,76.9054,76.8784,76.8986,34195.0
2017-03-24 15:40:00,113.81,113.82,113.78,113.8,29435.0,76.8986,76.9054,76.8784,76.8919,29435.0
2017-03-24 15:50:00,113.79,113.8,113.72,113.75,62298.0,76.8851,76.8919,76.8378,76.8581,62298.0
2017-03-27 09:30:00,113.74,113.9,113.74,113.81,27703.0,76.8513,76.9594,76.8513,76.8986,27703.0
2017-03-27 09:40:00,113.8,113.83,113.78,113.78,43343.0,76.8919,76.9121,76.8784,76.8784,43343.0
2017-03-27 09:50:00,113.82,113.88,113.82,113.83,32311.0,76.9054,76.9459,76.9054,76.9121,32311.0
2017-03-27 10:00:00,113.89,113.89,113.82,113.83,208253.0,76.9527,76.9527,76.9054,76.9121,208253.0
2017-03-27 10:10:00,113.83,113.84,113.81,113.81,4500.0,76.9121,76.9189,76.8986,76.8986,4500.0
2017-03-27 10:20:00,113.83,113.85,113.78,113.79,77763.0,76.9121,76.9257,76.8784,76.8851,77763.0
2017-03-27 10:30:00,113.79,113.84,113.78,113.84,6458.0,76.8851,76.9189,76.8784,76.9189,6458.0
2017-03-27 10:40:00,113.82,113.83,113.71,113.72,210998.0,76.9054,76.9121,76.8311,76.8378,210998.0
2017-03-27 10:50:00,113.73,113.77,113.66,113.67,115810.0,76.8446,76.8716,76.7973,76.804,115810.0
2017-03-27 11:00:00,113.67,113.78,113.67,113.74,25060.0,76.804,76.8784,76.804,76.8513,25060.0
2017-03-27 11:10:00,113.74,113.77,113.71,113.72,15977.0,76.8513,76.8716,76.8311,76.8378,15977.0
2017-03-27 11:20:00,113.73,113.73,113.69,113.71,62201.0,76.8446,76.8446,76.8175,76.8311,62201.0
2017-03-27 11:30:00,113.72,113.77,113.7,113.73,12272.0,76.8378,76.8716,76.8243,76.8446,12272.0
2017-03-27 11:40:00,113.71,113.74,113.71,113.72,47991.0,76.8311,76.8513,76.8311,76.8378,47991.0
2017-03-27 11:50:00,113.71,113.71,113.68,113.7,24982.0,76.8311,76.8311,76.8108,76.8243,24982.0
2017-03-27 12:00:00,113.7,113.74,113.68,113.69,199513.0,76.8243,76.8513,76.8108,76.8175,199513.0
2017-03-27 12:10:00,113.69,113.72,113.68,113.7,21537.0,76.8175,76.8378,76.8108,76.8243,21537.0
2017-03-27 12:20:00,113.71,113.71,113.67,113.69,11162.0,76.8311,76.8311,76.804,76.8175,11162.0
2017-03-27 12:30:00,113.69,113.71,113.67,113.68,11491.0,76.8175,76.8311,76.804,76.8108,11491.0
2017-03-27 12:40:00,113.71,113.71,113.67,113.69,51744.0,76.8311,76.8311,76.804,76.8175,51744.0
2017-03-27 12:50:00,113.67,113.7,113.67,113.68,29017.0,76.804,76.8243,76.804,76.8108,29017.0
2017-03-27 13:00:00,113.69,113.72,113.69,113.7,14699.0,76.8175,76.8378,76.8175,76.8243,14699.0
2017-03-27 13:10:00,113.68,113.71,113.68,113.7,6758.0,76.8108,76.8311,76.8108,76.8243,6758.0
2017-03-27 13:20:00,113.71,113.73,113.68,113.71,11994.0,76.8311,76.8446,76.8108,76.8311,11994.0
2017-03-27 13:30:00,113.71,113.73,113.68,113.71,26283.0,76.8311,76.8446,76.8108,76.8311,26283.0
2017-03-27 13:40:00,113.71,113.74,113.69,113.72,27805.0,76.8311,76.8513,76.8175,76.8378,27805.0
2017-03-27 13:50:00,113.71,113.74,113.69,113.69,51902.0,76.8311,76.8513,76.8175,76.8175,51902.0
2017-03-27 14:00:00,113.69,113.76,113.69,113.72,22914.0,76.8175,76.8648,76.8175,76.8378,22914.0
2017-03-27 14:10:00,113.72,113.74,113.69,113.71,13600.0,76.8378,76.8513,76.8175,76.8311,13600.0
2017-03-27 14:20:00,113.7,113.72,113.69,113.71,6298.0,76.8243,76.8378,76.8175,76.8311,6298.0
2017-03-27 14:30:00,113.7,113.71,113.69,113.71,9002.0,76.8243,76.8311,76.8175,76.8311,9002.0
2017-03-27 14:40:00,113.7,113.72,113.69,113.7,28667.0,76.8243,76.8378,76.8175,76.8243,28667.0
2017-03-27 14:50:00,113.71,113.75,113.68,113.72,33203.0,76.8311,76.8581,76.8108,76.8378,33203.0
2017-03-27 15:00:00,113.72,113.8,113.71,113.78,54526.0,76.8378,76.8919,76.8311,76.8784,54526.0
2017-03-27 15:10:00,113.78,113.81,113.77,113.79,90892.0,76.8784,76.8986,76.8716,76.8851,90892.0
2017-03-27 15:20:00,113.79,113.8,113.73,113.79,179889.0,76.8851,76.8919,76.8446,76.8851,179889.0
2017-03-27 15:30:00,113.78,113.81,113.78,113.79,28910.0,76.8784,76.8986,76.8784,76.8851,28910.0
2017-03-27 15:40:00,113.8,113.85,113.75,113.81,44210.0,76.8919,76.9257,76.8581,76.8986,44210.0
2017-03-27 15:50:00,113.82,113.84,113.73,113.74,78311.0,76.9054,76.9189,76.8446,76.8513,78311.0
2017-03-28 09:30:00,114.08,114.08,113.89,113.89,32502.0,77.0811,77.0811,76.9527,76.9527,32502.0
2017-03-28 09:40:00,113.91,113.93,113.87,113.89,16468.0,76.9662,76.9797,76.9392,76.9527,16468.0
2017-03-28 09:50:00,113.85,113.94,113.85,113.93,66896.0,76.9257,76.9865,76.9257,76.9797,66896.0
2017-03-28 10:00:00,113.93,113.99,113.92,113.95,36682.0,76.9797,77.0203,76.973,76.9932,36682.0
2017-03-28 10:10:00,113.96,113.98,113.91,113.97,53495.0,77.0,77.0135,76.9662,77.0067,53495.0
2017-03-28 10:20:00,113.97,114.01,113.94,113.94,85086.0,77.0067,77.0338,76.9865,76.9865,85086.0
2017-03-28 10:30:00,113.96,114.03,113.95,114.03,32728.0,77.0,77.0473,76.9932,77.0473,32728.0
2017-03-28 10:40:00,114.04,114.06,114.02,114.05,95535.0,77.054,77.0675,77.0405,77.0608,95535.0
2017-03-28 10:50:00,114.05,114.05,114.0,114.03,24755.0,77.0608,77.0608,77.027,77.0473,24755.0
2017-03-28 11:00:00,114.03,114.04,113.98,114.01,42280.0,77.0473,77.054,77.0135,77.0338,42280.0
2017-03-28 11:10:00,114.01,114.01,113.95,113.95,11559.0,77.0338,77.0338,76.9932,76.9932,11559.0
2017-03-28 11:20:00,113.95,113.98,113.95,113.97,3943.0,76.9932,77.0135,76.9932,77.0067,3943.0
2017-03-28 11:30:00,113.96,114.0,113.96,113.98,51037.0,77.0,77.027,77.0,77.0135,51037.0
2017-03-28 11:40:00,113.98,113.99,113.97,113.97,51174.0,77.0135,77.0203,77.0067,77.0067,51174.0
2017-03-28 11:50:00,113.98,113.98,113.97,113.98,3447.0,77.0135,77.0135,77.0067,77.0135,3447.0
2017-03-28 12:00:00,113.98,113.99,113.98,113.98,4417.0,77.0135,77.0203,77.0135,77.0135,4417.0
2017-03-28 12:10:00,113.98,114.0,113.98,113.99,1504.0,77.0135,77.027,77.0135,77.0203,1504.0
2017-03-28 12:20:00,113.99,113.99,113.96,113.97,5445.0,77.0203,77.0203,77.0,77.0067,5445.0
2017-03-28 12:30:00,113.97,113.98,113.96,113.97,6564.0,77.0067,77.0135,77.0,77.0067,6564.0
2017-03-28 12:40:00,113.96,113.99,113.95,113.97,6529.0,77.0,77.0203,76.9932,77.0067,6529.0
2017-03-28 12:50:00,113.95,113.97,113.86,113.89,39509.0,76.9932,77.0067,76.9324,76.9527,39509.0
2017-03-28 13:00:00,113.9,113.91,113.86,113.87,13962.0,76.9594,76.9662,76.9324,76.9392,13962.0
2017-03-28 13:10:00,113.87,113.87,113.84,113.86,16800.0,76.9392,76.9392,76.9189,76.9324,16800.0
2017-03-28 13:20:00,113.84,113.88,113.84,113.85,57406.0,76.9189,76.9459,76.9189,76.9257,57406.0
2017-03-28 13:30:00,113.85,113.88,113.82,113.85,41269.0,76.9257,76.9459,76.9054,76.9257,41269.0
2017-03-28 13:40:00,113.84,113.89,113.83,113.86,34367.0,76.9189,76.9527,76.9121,76.9324,34367.0
2017-03-28 13:50:00,113.87,113.88,113.82,113.83,22748.0,76.9392,76.9459,76.9054,76.9121,22748.0
2017-03-28 14:00:00,113.82,113.83,113.78,113.78,20629.0,76.9054,76.9121,76.8784,76.8784,20629.0
2017-03-28 14:10:00,113.8,113.81,113.78,113.78,15546.0,76.8919,76.8986,76.8784,76.8784,15546.0
2017-03-28 14:20:00,113.78,113.79,113.75,113.76,10104.0,76.8784,76.8851,76.8581,76.8648,10104.0
2017-03-28 14:30:00,113.75,113.75,113.7,113.72,19286.0,76.8581,76.8581,76.8243,76.8378,19286.0
2017-03-28 14:40:00,113.72,113.78,113.7,113.7,20595.0,76.8378,76.8784,76.8243,76.8243,20595.0
2017-03-28 14:50:00,113.72,113.79,113.7,113.79,68286.0,76.8378,76.8851,76.8243,76.8851,68286.0
2017-03-28 15:00:00,113.8,113.8,113.75,113.77,35679.0,76.8919,76.8919,76.8581,76.8716,35679.0
2017-03-28 15:10:00,113.77,113.77,113.75,113.76,28899.0,76.8716,76.8716,76.8581,76.8648,28899.0
2017-03-28 15:20:00,113.76,113.77,113.76,113.77,16281.0,76.8648,76.8716,76.8648,76.8716,16281.0
2017-03-28 15:30:00,113.77,113.77,113.73,113.73,67120.0,76.8716,76.8716,76.8446,76.8446,67120.0
2017-03-28 15:40:00,113.73,113.77,113.73,113.75,47840.0,76.8446,76.8716,76.8446,76.8581,47840.0
2017-03-28 15:50:00,113.75,113.78,113.65,113.71,98663.0,76.8581,76.8784,76.7905,76.8311,98663.0
2017-03-29 09:30:00,113.6,113.86,113.6,113.83,122568.0,76.7567,76.9324,76.7567,76.9121,122568.0
2017-03-29 09:40:00,113.84,113.97,113.84,113.92,95125.0,76.9189,77.0067,76.9189,76.973,95125.0
2017-03-29 09:50:00,113.92,113.96,113.9,113.95,118450.0,76.973,77.0,76.9594,76.9932,118450.0
2017-03-29 10:00:00,113.95,113.98,113.93,113.95,33522.0,76.9932,77.0135,76.9797,76.9932,33522.0
2017-03-29 10:10:00,113.95,114.0,113.95,113.97,9723.0,76.9932,77.027,76.9932,77.0067,9723.0
2017-03-29 10:20:00,114.0,114.0,113.92,113.99,23623.0,77.027,77.027,76.973,77.0203,23623.0
2017-03-29 10:30:00,113.98,114.02,113.98,114.0,11709.0,77.0135,77.0405,77.0135,77.027,11709.0
2017-03-29 10:40:00,114.0,114.04,113.99,114.02,151371.0,77.027,77.054,77.0203,77.0405,151371.0
2017-03-29 10:50:00,114.02,114.02,114.0,114.01,56232.0,77.0405,77.0405,77.027,77.0338,56232.0
2017-03-29 11:00:00,114.03,114.06,114.02,114.06,17848.0,77.0473,77.0675,77.0405,77.0675,17848.0
2017-03-29 11:10:00,114.06,114.06,114.03,114.06,8321.0,77.0675,77.0675,77.0473,77.0675,8321.0
2017-03-29 11:20:00,114.05,114.06,114.02,114.03,8167.0,77.0608,77.0675,77.0405,77.0473,8167.0
2017-03-29 11:30:00,114.02,114.03,113.98,114.0,107687.0,77.0405,77.0473,77.0135,77.027,107687.0
2017-03-29 11:40:00,113.99,114.0,113.95,113.99,21673.0,77.0203,77.027,76.9932,77.0203,21673.0
2017-03-29 11:50:00,114.01,114.01,113.99,113.99,5413.0,77.0338,77.0338,77.0203,77.0203,5413.0
2017-03-29 12:00:00,113.99,114.0,113.98,113.98,56536.0,77.0203,77.027,77.0135,77.0135,56536.0
2017-03-29 12:10:00,113.98,114.01,113.97,114.0,24440.0,77.0135,77.0338,77.0067,77.027,24440.0
2017-03-29 12:20:00,114.0,114.02,113.99,113.99,19618.0,77.027,77.0405,77.0203,77.0203,19618.0
2017-03-29 12:30:00,113.98,114.01,113.97,113.98,4824.0,77.0135,77.0338,77.0067,77.0135,4824.0
2017-03-29 12:40:00,113.98,114.01,113.97,113.99,7974.0,77.0135,77.0338,77.0067,77.0203,7974.0
2017-03-29 12:50:00,113.99,114.0,113.97,114.0,5566.0,77.0203,77.027,77.0067,77.027,5566.0
2017-03-29 13:00:00,114.01,114.03,113.99,113.99,267387.0,77.0338,77.0473,77.0203,77.0203,267387.0
2017-03-29 13:10:00,113.99,114.02,113.98,114.02,17794.0,77.0203,77.0405,77.0135,77.0405,17794.0
2017-03-29 13:20:00,114.02,114.03,114.0,114.0,16320.0,77.0405,77.0473,77.027,77.027,16320.0
2017-03-29 13:30:00,114.0,114.02,113.96,113.97,24032.0,77.027,77.0405,77.0,77.0067,24032.0
2017-03-29 13:40:00,113.99,114.01,113.98,114.0,6354.0,77.0203,77.0338,77.0135,77.027,6354.0
2017-03-29 13:50:00,114.0,114.02,113.99,114.0,170699.0,77.027,77.0405,77.0203,77.027,170699.0
2017-03-29 14:00:00,114.0,114.01,113.98,114.0,26113.0,77.027,77.0338,77.0135,77.027,26113.0
2017-03-29 14:10:00,114.0,114.01,113.99,114.0,9710.0,77.027,77.0338,77.0203,77.027,9710.0
2017-03-29 14:20:00,113.99,114.02,113.98,114.0,16979.0,77.0203,77.0405,77.0135,77.027,16979.0
2017-03-29 14:30:00,114.01,114.04,113.99,114.0,23002.0,77.0338,77.054,77.0203,77.027,23002.0
2017-03-29 14:40:00,114.01,114.04,114.0,114.02,6370.0,77.0338,77.054,77.027,77.0405,6370.0
2017-03-29 14:50:00,114.04,114.04,114.02,114.03,12813.0,77.054,77.054,77.0405,77.0473,12813.0
2017-03-29 15:00:00,114.04,114.06,114.03,114.06,44124.0,77.054,77.0675,77.0473,77.0675,44124.0
2017-03-29 15:10:00,114.06,114.06,114.02,114.05,10894.0,77.0675,77.0675,77.0405,77.0608,10894.0
2017-03-29 15:20:00,114.06,114.08,114.05,114.07,17622.0,77.0675,77.0811,77.0608,77.0743,17622.0
2017-03-29 15:30:00,114.08,114.08,114.0,114.02,28527.0,77.0811,77.0811,77.027,77.0405,28527.0
2017-03-29 15:40:00,114.06,114.07,114.02,114.04,68570.0,77.0675,77.0743,77.0405,77.054,68570.0
2017-03-29 15:50:00,114.03,114.07,113.99,114.03,67989.0,77.0473,77.0743,77.0203,77.0473,67989.0
2017-03-30 09:30:00,114.06,114.1,114.0,114.04,124098.0,77.0675,77.0946,77.027,77.054,124098.0
2017-03-30 09:40:00,114.04,114.05,113.98,113.98,45165.0,77.054,77.0608,77.0135,77.0135,45165.0
2017-03-30 09:50:00,113.98,114.0,113.97,113.97,13277.0,77.0135,77.027,77.0067,77.0067,13277.0
2017-03-30 10:00:00,113.96,113.99,113.93,113.95,98338.0,77.0,77.0203,76.9797,76.9932,98338.0
2017-03-30 10:10:00,113.94,113.98,113.94,113.95,42014.0,76.9865,77.0135,76.9865,76.9932,42014.0
2017-03-30 10:20:00,113.94,113.96,113.94,113.96,7756.0,76.9865,77.0,76.9865,77.0,7756.0
2017-03-30 10:30:00,113.97,114.01,113.95,113.98,15940.0,77.0067,77.0338,76.9932,77.0135,15940.0
2017-03-30 10:40:00,114.0,114.05,113.97,114.0,122423.0,77.027,77.0608,77.0067,77.027,122423.0
2017-03-30 10:50:00,114.02,114.09,113.97,114.08,17570.0,77.0405,77.0878,77.0067,77.0811,17570.0
2017-03-30 11:00:00,114.06,114.1,114.03,114.06,26560.0,77.0675,77.0946,77.0473,77.0675,26560.0
2017-03-30 11:10:00,114.06,114.08,114.02,114.03,40472.0,77.0675,77.0811,77.0405,77.0473,40472.0
2017-03-30 11:20:00,114.03,114.05,114.01,114.02,37345.0,77.0473,77.0608,77.0338,77.0405,37345.0
2017-03-30 11:30:00,114.02,114.08,113.98,113.98,142663.0,77.0405,77.0811,77.0135,77.0135,142663.0
2017-03-30 11:40:00,113.98,113.99,113.95,113.96,72074.0,77.0135,77.0203,76.9932,77.0,72074.0
2017-03-30 11:50:00,113.95,113.97,113.94,113.95,29345.0,76.9932,77.0067,76.9865,76.9932,29345.0
2017-03-30 12:00:00,113.95,113.95,113.88,113.92,32492.0,76.9932,76.9932,76.9459,76.973,32492.0
2017-03-30 12:10:00,113.91,113.93,113.89,113.9,18573.0,76.9662,76.9797,76.9527,76.9594,18573.0
2017-03-30 12:20:00,113.9,113.9,113.89,113.89,6196.0,76.9594,76.9594,76.9527,76.9527,6196.0
2017-03-30 12:30:00,113.9,113.98,113.88,113.88,14562.0,76.9594,77.0135,76.9459,76.9459,14562.0
2017-03-30 12:40:00,113.89,113.95,113.87,113.94,9117.0,76.9527,76.9932,76.9392,76.9865,9117.0
2017-03-30 12:50:00,113.94,113.99,113.88,113.89,26405.0,76.9865,77.0203,76.9459,76.9527,26405.0
2017-03-30 13:00:00,113.87,113.89,113.83,113.86,18314.0,76.9392,76.9527,76.9121,76.9324,18314.0
2017-03-30 13:10:00,113.86,113.9,113.83,113.86,177855.0,76.9324,76.9594,76.9121,76.9324,177855.0
2017-03-30 13:20:00,113.87,113.92,113.86,113.9,18936.0,76.9392,76.973,76.9324,76.9594,18936.0
2017-03-30 13:30:00,113.9,113.97,113.89,113.92,13911.0,76.9594,77.0067,76.9527,76.973,13911.0
2017-03-30 13:40:00,113.91,114.0,113.9,113.95,64118.0,76.9662,77.027,76.9594,76.9932,64118.0
2017-03-30 13:50:00,113.97,113.98,113.9,113.93,64126.0,77.0067,77.0135,76.9594,76.9797,64126.0
2017-03-30 14:00:00,113.92,113.97,113.87,113.93,86599.0,76.973,77.0067,76.9392,76.9797,86599.0
2017-03-30 14:10:00,113.94,113.99,113.92,113.95,51785.0,76.9865,77.0203,76.973,76.9932,51785.0
2017-03-30 14:20:00,113.96,113.96,113.89,113.9,27328.0,77.0,77.0,76.9527,76.9594,27328.0
2017-03-30 14:30:00,113.91,113.95,113.89,113.94,31164.0,76.9662,76.9932,76.9527,76.9865,31164.0
2017-03-30 14:40:00,113.94,113.95,113.88,113.9,19199.0,76.9865,76.9932,76.9459,76.9594,19199.0
2017-03-30 14:50:00,113.9,113.93,113.86,113.9,26927.0,76.9594,76.9797,76.9324,76.9594,26927.0
2017-03-30 15:00:00,113.9,113.95,113.88,113.9,44966.0,76.9594,76.9932,76.9459,76.9594,44966.0
2017-03-30 15:10:00,113.9,113.91,113.85,113.86,31687.0,76.9594,76.9662,76.9257,76.9324,31687.0
2017-03-30 15:20:00,113.86,113.91,113.85,113.88,28675.0,76.9324,76.9662,76.9257,76.9459,28675.0
2017-03-30 15:30:00,113.87,113.89,113.81,113.83,101138.0,76.9392,76.9527,76.8986,76.9121,101138.0
2017-03-30 15:40:00,113.83,113.85,113.78,113.81,30429.0,76.9121,76.9257,76.8784,76.8986,30429.0
2017-03-30 15:50:00,113.82,113.86,113.77,113.84,61442.0,76.9054,76.9324,76.8716,76.9189,61442.0
2017-03-31 09:30:00,113.69,113.75,113.59,113.6,235893.0,76.8175,76.8581,76.75,76.7567,235893.0
2017-03-31 09:40:00,113.6,113.61,113.58,113.6,97425.0,76.7567,76.7635,76.7432,76.7567,97425.0
2017-03-31 09:50:00,113.59,113.6,113.56,113.6,147925.0,76.75,76.7567,76.7297,76.7567,147925.0
2017-03-31 10:00:00,113.59,113.65,113.59,113.65,23423.0,76.75,76.7905,76.75,76.7905,23423.0
2017-03-31 10:10:00,113.64,113.65,113.62,113.64,23970.0,76.7838,76.7905,76.7703,76.7838,23970.0
2017-03-31 10:20:00,113.64,113.65,113.59,113.62,13192.0,76.7838,76.7905,76.75,76.7703,13192.0
2017-03-31 10:30:00,113.63,113.64,113.61,113.61,68437.0,76.777,76.7838,76.7635,76.7635,68437.0
2017-03-31 10:40:00,113.61,113.63,113.6,113.61,49000.0,76.7635,76.777,76.7567,76.7635,49000.0
2017-03-31 10:50:00,113.62,113.63,113.58,113.6,45154.0,76.7703,76.777,76.7432,76.7567,45154.0
2017-03-31 11:00:00,113.59,113.62,113.59,113.59,36217.0,76.75,76.7703,76.75,76.75,36217.0
2017-03-31 11:10:00,113.61,113.62,113.6,113.61,114987.0,76.7635,76.7703,76.7567,76.7635,114987.0
2017-03-31 11:20:00,113.61,113.63,113.6,113.6,26882.0,76.7635,76.777,76.7567,76.7567,26882.0
2017-03-31 11:30:00,113.61,113.63,113.6,113.63,19253.0,76.7635,76.777,76.7567,76.777,19253.0
2017-03-31 11:40:00,113.64,113.69,113.62,113.68,97545.0,76.7838,76.8175,76.7703,76.8108,97545.0
2017-03-31 11:50:00,113.67,113.69,113.64,113.64,49824.0,76.804,76.8175,76.7838,76.7838,49824.0
2017-03-31 12:00:00,113.65,113.69,113.65,113.69,33479.0,76.7905,76.8175,76.7905,76.8175,33479.0
2017-03-31 12:10:00,113.69,113.75,113.69,113.72,36014.0,76.8175,76.8581,76.8175,76.8378,36014.0
2017-03-31 12:20:00,113.73,113.75,113.7,113.74,8217.0,76.8446,76.8581,76.8243,76.8513,8217.0
2017-03-31 12:30:00,113.73,113.78,113.73,113.77,22844.0,76.8446,76.8784,76.8446,76.8716,22844.0
2017-03-31 12:40:00,113.77,113.78,113.72,113.72,15286.0,76.8716,76.8784,76.8378,76.8378,15286.0
2017-03-31 12:50:00,113.74,113.77,113.72,113.76,7871.0,76.8513,76.8716,76.8378,76.8648,7871.0
2017-03-31 13:00:00,113.76,113.8,113.72,113.74,130028.0,76.8648,76.8919,76.8378,76.8513,130028.0
2017-03-31 13:10:00,113.77,113.77,113.71,113.73,7955.0,76.8716,76.8716,76.8311,76.8446,7955.0
2017-03-31 13:20:00,113.74,113.74,113.68,113.71,6021.0,76.8513,76.8513,76.8108,76.8311,6021.0
2017-03-31 13:30:00,113.72,113.75,113.7,113.7,8816.0,76.8378,76.8581,76.8243,76.8243,8816.0
2017-03-31 13:40:00,113.71,113.74,113.68,113.68,8166.0,76.8311,76.8513,76.8108,76.8108,8166.0
2017-03-31 13:50:00,113.68,113.76,113.68,113.7,7982.0,76.8108,76.8648,76.8108,76.8243,7982.0
2017-03-31 14:00:00,113.7,113.75,113.69,113.72,5161.0,76.8243,76.8581,76.8175,76.8378,5161.0
2017-03-31 14:10:00,113.74,113.76,113.68,113.74,132408.0,76.8513,76.8648,76.8108,76.8513,132408.0
2017-03-31 14:20:00,113.72,113.75,113.7,113.71,27650.0,76.8378,76.8581,76.8243,76.8311,27650.0
2017-03-31 14:30:00,113.71,113.77,113.7,113.75,41240.0,76.8311,76.8716,76.8243,76.8581,41240.0
2017-03-31 14:40:00,113.71,113.75,113.71,113.72,30461.0,76.8311,76.8581,76.8311,76.8378,30461.0
2017-03-31 14:50:00,113.73,113.74,113.71,113.74,11317.0,76.8446,76.8513,76.8311,76.8513,11317.0
2017-03-31 15:00:00,113.73,113.76,113.72,113.76,49897.0,76.8446,76.8648,76.8378,76.8648,49897.0
2017-03-31 15:10:00,113.76,113.76,113.73,113.74,15780.0,76.8648,76.8648,76.8446,76.8513,15780.0
2017-03-31 15:20:00,113.74,113.76,113.72,113.73,26902.0,76.8513,76.8648,76.8378,76.8446,26902.0
2017-03-31 15:30:00,113.73,113.73,113.7,113.72,30696.0,76.8446,76.8446,76.8243,76.8378,30696.0
2017-03-31 15:40:00,113.71,113.76,113.7,113.72,39078.0,76.8311,76.8648,76.8243,76.8378,39078.0
2017-03-31 15:50:00,113.71,113.8,113.66,113.71,69456.0,76.8311,76.8919,76.7973,76.8311,69456.0
2017-04-03 09:30:00,113.5,113.5,113.29,113.32,39617.0,76.9845,76.9845,76.842,76.8624,39617.0
2017-04-03 09:40:00,113.3,113.38,113.3,113.37,43554.0,76.8488,76.9031,76.8488,76.8963,43554.0
2017-04-03 09:50:00,113.38,113.38,113.3,113.36,58264.0,76.9031,76.9031,76.8488,76.8895,58264.0
2017-04-03 10:00:00,113.37,113.37,113.29,113.34,95488.0,76.8963,76.8963,76.842,76.8759,95488.0
2017-04-03 10:10:00,113.36,113.39,113.36,113.37,50026.0,76.8895,76.9098,76.8895,76.8963,50026.0
2017-04-03 10:20:00,113.37,113.38,113.32,113.37,329857.0,76.8963,76.9031,76.8624,76.8963,329857.0
2017-04-03 10:30:00,113.37,113.38,113.33,113.38,397254.0,76.8963,76.9031,76.8691,76.9031,397254.0
2017-04-03 10:40:00,113.38,113.45,113.37,113.44,130031.0,76.9031,76.9505,76.8963,76.9438,130031.0
2017-04-03 10:50:00,113.44,113.45,113.42,113.44,68238.0,76.9438,76.9505,76.9302,76.9438,68238.0
2017-04-03 11:00:00,113.44,113.44,113.4,113.4,95005.0,76.9438,76.9438,76.9166,76.9166,95005.0
2017-04-03 11:10:00,113.4,113.42,113.37,113.42,47881.0,76.9166,76.9302,76.8963,76.9302,47881.0
2017-04-03 11:20:00,113.42,113.43,113.41,113.42,100994.0,76.9302,76.937,76.9234,76.9302,100994.0
2017-04-03 11:30:00,113.42,113.43,113.41,113.42,31462.0,76.9302,76.937,76.9234,76.9302,31462.0
2017-04-03 11:40:00,113.41,113.44,113.4,113.44,25615.0,76.9234,76.9438,76.9166,76.9438,25615.0
2017-04-03 11:50:00,113.44,113.48,113.43,113.46,70658.0,76.9438,76.9709,76.937,76.9573,70658.0
2017-04-03 12:00:00,113.46,113.46,113.4,113.42,34397.0,76.9573,76.9573,76.9166,76.9302,34397.0
2017-04-03 12:10:00,113.43,113.47,113.42,113.46,40498.0,76.937,76.9641,76.9302,76.9573,40498.0
2017-04-03 12:20:00,113.46,113.46,113.39,113.39,38963.0,76.9573,76.9573,76.9098,76.9098,38963.0
2017-04-03 12:30:00,113.39,113.44,113.39,113.44,15611.0,76.9098,76.9438,76.9098,76.9438,15611.0
2017-04-03 12:40:00,113.44,113.48,113.43,113.48,27062.0,76.9438,76.9709,76.937,76.9709,27062.0
2017-04-03 12:50:00,113.48,113.48,113.44,113.47,49171.0,76.9709,76.9709,76.9438,76.9641,49171.0
2017-04-03 13:00:00,113.48,113.48,113.45,113.47,27300.0,76.9709,76.9709,76.9505,76.9641,27300.0
2017-04-03 13:10:00,113.47,113.49,113.46,113.48,23589.0,76.9641,76.9777,76.9573,76.9709,23589.0
2017-04-03 13:20:00,113.48,113.49,113.45,113.46,43072.0,76.9709,76.9777,76.9505,76.9573,43072.0
2017-04-03 13:30:00,113.46,113.49,113.46,113.48,32837.0,76.9573,76.9777,76.9573,76.9709,32837.0
2017-04-03 13:40:00,113.48,113.48,113.46,113.47,32861.0,76.9709,76.9709,76.9573,76.9641,32861.0
2017-04-03 13:50:00,113.46,113.49,113.46,113.48,36642.0,76.9573,76.9777,76.9573,76.9709,36642.0
2017-04-03 14:00:00,113.48,113.49,113.46,113.48,36231.0,76.9709,76.9777,76.9573,76.9709,36231.0
2017-04-03 14:10:00,113.48,113.51,113.47,113.51,36975.0,76.9709,76.9912,76.9641,76.9912,36975.0
2017-04-03 14:20:00,113.5,113.51,113.49,113.5,59611.0,76.9845,76.9912,76.9777,76.9845,59611.0
2017-04-03 14:30:00,113.5,113.53,113.5,113.53,34282.0,76.9845,77.0048,76.9845,77.0048,34282.0
2017-04-03 14:40:00,113.53,113.55,113.52,113.54,40341.0,77.0048,77.0184,76.998,77.0116,40341.0
2017-04-03 14:50:00,113.55,113.55,113.52,113.54,71231.0,77.0184,77.0184,76.998,77.0116,71231.0
2017-04-03 15:00:00,113.55,113.55,113.54,113.55,28471.0,77.0184,77.0184,77.0116,77.0184,28471.0
2017-04-03 15:10:00,113.55,113.56,113.53,113.55,49366.0,77.0184,77.0251,77.0048,77.0184,49366.0
2017-04-03 15:20:00,113.55,113.56,113.53,113.55,43872.0,77.0184,77.0251,77.0048,77.0184,43872.0
2017-04-03 15:30:00,113.55,113.58,113.53,113.58,87939.0,77.0184,77.0387,77.0048,77.0387,87939.0
2017-04-03 15:40:00,113.57,113.62,113.57,113.62,87067.0,77.0319,77.0658,77.0319,77.0658,87067.0
2017-04-03 15:50:00,113.61,113.62,113.56,113.57,191531.0,77.0591,77.0658,77.0251,77.0319,191531.0
2017-04-04 09:30:00,113.45,113.47,113.35,113.4,28838.0,76.9505,76.9641,76.8827,76.9166,28838.0
2017-04-04 09:40:00,113.37,113.39,113.35,113.39,15603.0,76.8963,76.9098,76.8827,76.9098,15603.0
2017-04-04 09:50:00,113.39,113.41,113.35,113.4,44906.0,76.9098,76.9234,76.8827,76.9166,44906.0
2017-04-04 10:00:00,113.38,113.39,113.35,113.37,14466.0,76.9031,76.9098,76.8827,76.8963,14466.0
2017-04-04 10:10:00,113.38,113.38,113.32,113.38,264543.0,76.9031,76.9031,76.8624,76.9031,264543.0
2017-04-04 10:20:00,113.4,113.41,113.37,113.37,22024.0,76.9166,76.9234,76.8963,76.8963,22024.0
2017-04-04 10:30:00,113.37,113.42,113.36,113.39,9798.0,76.8963,76.9302,76.8895,76.9098,9798.0
2017-04-04 10:40:00,113.39,113.4,113.38,113.4,12539.0,76.9098,76.9166,76.9031,76.9166,12539.0
2017-04-04 10:50:00,113.41,113.41,113.38,113.39,37284.0,76.9234,76.9234,76.9031,76.9098,37284.0
2017-04-04 11:00:00,113.4,113.4,113.37,113.39,29337.0,76.9166,76.9166,76.8963,76.9098,29337.0
2017-04-04 11:10:00,113.4,113.41,113.39,113.4,23354.0,76.9166,76.9234,76.9098,76.9166,23354.0
2017-04-04 11:20:00,113.4,113.41,113.37,113.39,12758.0,76.9166,76.9234,76.8963,76.9098,12758.0
2017-04-04 11:30:00,113.4,113.41,113.36,113.37,103985.0,76.9166,76.9234,76.8895,76.8963,103985.0
2017-04-04 11:40:00,113.38,113.39,113.35,113.37,89010.0,76.9031,76.9098,76.8827,76.8963,89010.0
2017-04-04 11:50:00,113.37,113.39,113.36,113.38,9448.0,76.8963,76.9098,76.8895,76.9031,9448.0
2017-04-04 12:00:00,113.38,113.4,113.38,113.39,21639.0,76.9031,76.9166,76.9031,76.9098,21639.0
2017-04-04 12:10:00,113.38,113.41,113.38,113.38,12464.0,76.9031,76.9234,76.9031,76.9031,12464.0
2017-04-04 12:20:00,113.39,113.44,113.39,113.43,7287.0,76.9098,76.9438,76.9098,76.937,7287.0
2017-04-04 12:30:00,113.43,113.44,113.4,113.41,7382.0,76.937,76.9438,76.9166,76.9234,7382.0
2017-04-04 12:40:00,113.42,113.43,113.38,113.39,15120.0,76.9302,76.937,76.9031,76.9098,15120.0
2017-04-04 12:50:00,113.39,113.39,113.36,113.36,13145.0,76.9098,76.9098,76.8895,76.8895,13145.0
2017-04-04 13:00:00,113.37,113.4,113.37,113.4,12468.0,76.8963,76.9166,76.8963,76.9166,12468.0
2017-04-04 13:10:00,113.4,113.42,113.36,113.4,15206.0,76.9166,76.9302,76.8895,76.9166,15206.0
2017-04-04 13:20:00,113.43,113.43,113.37,113.38,5084.0,76.937,76.937,76.8963,76.9031,5084.0
2017-04-04 13:30:00,113.38,113.38,113.37,113.38,9803.0,76.9031,76.9031,76.8963,76.9031,9803.0
2017-04-04 13:40:00,113.38,113.39,113.37,113.38,15291.0,76.9031,76.9098,76.8963,76.9031,15291.0
2017-04-04 13:50:00,113.39,113.41,113.36,113.36,13350.0,76.9098,76.9234,76.8895,76.8895,13350.0
2017-04-04 14:00:00,113.38,113.38,113.37,113.37,6530.0,76.9031,76.9031,76.8963,76.8963,6530.0
2017-04-04 14:10:00,113.38,113.4,113.36,113.38,102580.0,76.9031,76.9166,76.8895,76.9031,102580.0
2017-04-04 14:20:00,113.39,113.4,113.38,113.38,3833.0,76.9098,76.9166,76.9031,76.9031,3833.0
2017-04-04 14:30:00,113.38,113.39,113.36,113.38,8513.0,76.9031,76.9098,76.8895,76.9031,8513.0
2017-04-04 14:40:00,113.39,113.42,113.38,113.38,92168.0,76.9098,76.9302,76.9031,76.9031,92168.0
2017-04-04 14:50:00,113.39,113.41,113.38,113.4,4518.0,76.9098,76.9234,76.9031,76.9166,4518.0
2017-04-04 15:00:00,113.4,113.43,113.4,113.41,28014.0,76.9166,76.937,76.9166,76.9234,28014.0
2017-04-04 15:10:00,113.41,113.41,113.4,113.4,3010.0,76.9234,76.9234,76.9166,76.9166,3010.0
2017-04-04 15:20:00,113.4,113.41,113.37,113.41,12890.0,76.9166,76.9234,76.8963,76.9234,12890.0
2017-04-04 15:30:00,113.4,113.41,113.38,113.39,8646.0,76.9166,76.9234,76.9031,76.9098,8646.0
2017-04-04 15:40:00,113.39,113.43,113.38,113.4,58446.0,76.9098,76.937,76.9031,76.9166,58446.0
2017-04-04 15:50:00,113.4,113.41,113.27,113.39,88732.0,76.9166,76.9234,76.8284,76.9098,88732.0
2017-04-05 09:30:00,113.48,113.53,113.43,113.5,50564.0,76.9709,77.0048,76.937,76.9845,50564.0
2017-04-05 09:40:00,113.48,113.5,113.46,113.46,76294.0,76.9709,76.9845,76.9573,76.9573,76294.0
2017-04-05 09:50:00,113.46,113.5,113.46,113.49,12045.0,76.9573,76.9845,76.9573,76.9777,12045.0
2017-04-05 10:00:00,113.47,113.53,113.47,113.53,29565.0,76.9641,77.0048,76.9641,77.0048,29565.0
2017-04-05 10:10:00,113.53,113.55,113.52,113.52,26653.0,77.0048,77.0184,76.998,76.998,26653.0
2017-04-05 10:20:00,113.53,113.54,113.51,113.54,22287.0,77.0048,77.0116,76.9912,77.0116,22287.0
2017-04-05 10:30:00,113.54,113.54,113.5,113.53,38105.0,77.0116,77.0116,76.9845,77.0048,38105.0
2017-04-05 10:40:00,113.53,113.55,113.51,113.54,32796.0,77.0048,77.0184,76.9912,77.0116,32796.0
2017-04-05 10:50:00,113.53,113.55,113.52,113.55,21529.0,77.0048,77.0184,76.998,77.0184,21529.0
2017-04-05 11:00:00,113.55,113.55,113.52,113.54,13838.0,77.0184,77.0184,76.998,77.0116,13838.0
2017-04-05 11:10:00,113.54,113.55,113.53,113.55,79004.0,77.0116,77.0184,77.0048,77.0184,79004.0
2017-04-05 11:20:00,113.55,113.55,113.52,113.53,23393.0,77.0184,77.0184,76.998,77.0048,23393.0
2017-04-05 11:30:00,113.53,113.55,113.52,113.54,35333.0,77.0048,77.0184,76.998,77.0116,35333.0
2017-04-05 11:40:00,113.54,113.54,113.53,113.53,23458.0,77.0116,77.0116,77.0048,77.0048,23458.0
2017-04-05 11:50:00,113.53,113.55,113.53,113.54,10638.0,77.0048,77.0184,77.0048,77.0116,10638.0
2017-04-05 12:00:00,113.55,113.55,113.53,113.55,35467.0,77.0184,77.0184,77.0048,77.0184,35467.0
2017-04-05 12:10:00,113.55,113.56,113.54,113.55,11105.0,77.0184,77.0251,77.0116,77.0184,11105.0
2017-04-05 12:20:00,113.55,113.56,113.54,113.55,12449.0,77.0184,77.0251,77.0116,77.0184,12449.0
2017-04-05 12:30:00,113.54,113.55,113.54,113.55,9230.0,77.0116,77.0184,77.0116,77.0184,9230.0
2017-04-05 12:40:00,113.55,113.56,113.54,113.54,11462.0,77.0184,77.0251,77.0116,77.0116,11462.0
2017-04-05 12:50:00,113.55,113.56,113.54,113.55,13386.0,77.0184,77.0251,77.0116,77.0184,13386.0
2017-04-05 13:00:00,113.55,113.6,113.54,113.59,12296.0,77.0184,77.0523,77.0116,77.0455,12296.0
2017-04-05 13:10:00,113.6,113.6,113.59,113.6,8402.0,77.0523,77.0523,77.0455,77.0523,8402.0
2017-04-05 13:20:00,113.6,113.6,113.59,113.59,8388.0,77.0523,77.0523,77.0455,77.0455,8388.0
2017-04-05 13:30:00,113.59,113.59,113.56,113.57,21700.0,77.0455,77.0455,77.0251,77.0319,21700.0
2017-04-05 13:40:00,113.57,113.57,113.53,113.54,22337.0,77.0319,77.0319,77.0048,77.0116,22337.0
2017-04-05 13:50:00,113.53,113.61,113.52,113.61,28376.0,77.0048,77.0591,76.998,77.0591,28376.0
2017-04-05 14:00:00,113.59,113.63,113.5,113.51,32015.0,77.0455,77.0726,76.9845,76.9912,32015.0
2017-04-05 14:10:00,113.51,113.55,113.46,113.51,71962.0,76.9912,77.0184,76.9573,76.9912,71962.0
2017-04-05 14:20:00,113.51,113.55,113.51,113.55,16957.0,76.9912,77.0184,76.9912,77.0184,16957.0
2017-04-05 14:30:00,113.54,113.58,113.53,113.55,18424.0,77.0116,77.0387,77.0048,77.0184,18424.0
2017-04-05 14:40:00,113.55,113.61,113.54,113.59,7209.0,77.0184,77.0591,77.0116,77.0455,7209.0
2017-04-05 14:50:00,113.58,113.59,113.55,113.59,11000.0,77.0387,77.0455,77.0184,77.0455,11000.0
2017-04-05 15:00:00,113.59,113.59,113.57,113.58,25993.0,77.0455,77.0455,77.0319,77.0387,25993.0
2017-04-05 15:10:00,113.58,113.59,113.56,113.57,43232.0,77.0387,77.0455,77.0251,77.0319,43232.0
2017-04-05 15:20:00,113.57,113.62,113.56,113.6,126196.0,77.0319,77.0658,77.0251,77.0523,126196.0
2017-04-05 15:30:00,113.6,113.7,113.6,113.69,49150.0,77.0523,77.1201,77.0523,77.1133,49150.0
2017-04-05 15:40:00,113.7,113.76,113.69,113.75,44386.0,77.1201,77.1608,77.1133,77.154,44386.0
2017-04-05 15:50:00,113.75,113.84,113.74,113.77,275976.0,77.154,77.2151,77.1472,77.1676,275976.0
2017-04-06 09:30:00,113.7,113.76,113.64,113.73,345556.0,77.1201,77.1608,77.0794,77.1405,345556.0
2017-04-06 09:40:00,113.73,113.73,113.72,113.73,8187.0,77.1405,77.1405,77.1337,77.1405,8187.0
2017-04-06 09:50:00,113.73,113.76,113.73,113.76,8746.0,77.1405,77.1608,77.1405,77.1608,8746.0
2017-04-06 10:00:00,113.75,113.75,113.67,113.69,88009.0,77.154,77.154,77.0998,77.1133,88009.0
2017-04-06 10:10:00,113.67,113.71,113.64,113.69,41706.0,77.0998,77.1269,77.0794,77.1133,41706.0
2017-04-06 10:20:00,113.69,113.7,113.67,113.69,29179.0,77.1133,77.1201,77.0998,77.1133,29179.0
2017-04-06 10:30:00,113.69,113.71,113.67,113.71,21598.0,77.1133,77.1269,77.0998,77.1269,21598.0
2017-04-06 10:40:00,113.69,113.7,113.66,113.7,12022.0,77.1133,77.1201,77.093,77.1201,12022.0
2017-04-06 10:50:00,113.7,113.71,113.69,113.71,6141.0,77.1201,77.1269,77.1133,77.1269,6141.0
2017-04-06 11:00:00,113.71,113.71,113.69,113.7,15909.0,77.1269,77.1269,77.1133,77.1201,15909.0
2017-04-06 11:10:00,113.7,113.71,113.69,113.71,12730.0,77.1201,77.1269,77.1133,77.1269,12730.0
2017-04-06 11:20:00,113.71,113.71,113.7,113.71,12125.0,77.1269,77.1269,77.1201,77.1269,12125.0
2017-04-06 11:30:00,113.71,113.71,113.66,113.7,179838.0,77.1269,77.1269,77.093,77.1201,179838.0
2017-04-06 11:40:00,113.69,113.69,113.64,113.68,11035.0,77.1133,77.1133,77.0794,77.1065,11035.0
2017-04-06 11:50:00,113.69,113.72,113.68,113.71,19840.0,77.1133,77.1337,77.1065,77.1269,19840.0
2017-04-06 12:00:00,113.71,113.73,113.7,113.72,8567.0,77.1269,77.1405,77.1201,77.1337,8567.0
2017-04-06 12:10:00,113.73,113.73,113.72,113.73,3196.0,77.1405,77.1405,77.1337,77.1405,3196.0
2017-04-06 12:20:00,113.73,113.74,113.72,113.74,21054.0,77.1405,77.1472,77.1337,77.1472,21054.0
2017-04-06 12:30:00,113.74,113.74,113.72,113.74,6723.0,77.1472,77.1472,77.1337,77.1472,6723.0
2017-04-06 12:40:00,113.73,113.74,113.73,113.74,3425.0,77.1405,77.1472,77.1405,77.1472,3425.0
2017-04-06 12:50:00,113.73,113.77,113.73,113.77,27508.0,77.1405,77.1676,77.1405,77.1676,27508.0
2017-04-06 13:00:00,113.77,113.77,113.74,113.77,22527.0,77.1676,77.1676,77.1472,77.1676,22527.0
2017-04-06 13:10:00,113.78,113.81,113.76,113.8,17722.0,77.1744,77.1947,77.1608,77.1879,17722.0
2017-04-06 13:20:00,113.8,113.81,113.77,113.8,11365.0,77.1879,77.1947,77.1676,77.1879,11365.0
2017-04-06 13:30:00,113.8,113.81,113.78,113.79,9571.0,77.1879,77.1947,77.1744,77.1812,9571.0
2017-04-06 13:40:00,113.79,113.81,113.78,113.8,21563.0,77.1812,77.1947,77.1744,77.1879,21563.0
2017-04-06 13:50:00,113.81,113.82,113.8,113.81,27370.0,77.1947,77.2015,77.1879,77.1947,27370.0
2017-04-06 14:00:00,113.82,113.83,113.81,113.83,10992.0,77.2015,77.2083,77.1947,77.2083,10992.0
2017-04-06 14:10:00,113.83,113.83,113.8,113.81,15886.0,77.2083,77.2083,77.1879,77.1947,15886.0
2017-04-06 14:20:00,113.81,113.81,113.76,113.77,24052.0,77.1947,77.1947,77.1608,77.1676,24052.0
2017-04-06 14:30:00,113.77,113.79,113.76,113.79,9875.0,77.1676,77.1812,77.1608,77.1812,9875.0
2017-04-06 14:40:00,113.79,113.79,113.76,113.76,19711.0,77.1812,77.1812,77.1608,77.1608,19711.0
2017-04-06 14:50:00,113.75,113.77,113.72,113.76,39377.0,77.154,77.1676,77.1337,77.1608,39377.0
2017-04-06 15:00:00,113.76,113.76,113.74,113.75,21087.0,77.1608,77.1608,77.1472,77.154,21087.0
2017-04-06 15:10:00,113.75,113.77,113.71,113.76,39005.0,77.154,77.1676,77.1269,77.1608,39005.0
2017-04-06 15:20:00,113.76,113.77,113.74,113.77,24766.0,77.1608,77.1676,77.1472,77.1676,24766.0
2017-04-06 15:30:00,113.77,113.77,113.74,113.74,24984.0,77.1676,77.1676,77.1472,77.1472,24984.0
2017-04-06 15:40:00,113.75,113.76,113.7,113.71,40330.0,77.154,77.1608,77.1201,77.1269,40330.0
2017-04-06 15:50:00,113.72,113.74,113.7,113.71,54962.0,77.1337,77.1472,77.1201,77.1269,54962.0
2017-04-07 09:30:00,113.72,113.87,113.68,113.79,48708.0,77.1337,77.2354,77.1065,77.1812,48708.0
2017-04-07 09:40:00,113.8,113.84,113.79,113.82,18667.0,77.1879,77.2151,77.1812,77.2015,18667.0
2017-04-07 09:50:00,113.82,113.86,113.81,113.81,31803.0,77.2015,77.2286,77.1947,77.1947,31803.0
2017-04-07 10:00:00,113.81,113.85,113.78,113.79,33095.0,77.1947,77.2218,77.1744,77.1812,33095.0
2017-04-07 10:10:00,113.78,113.81,113.77,113.79,30482.0,77.1744,77.1947,77.1676,77.1812,30482.0
2017-04-07 10:20:00,113.79,113.79,113.76,113.78,30359.0,77.1812,77.1812,77.1608,77.1744,30359.0
2017-04-07 10:30:00,113.78,113.8,113.76,113.77,37438.0,77.1744,77.1879,77.1608,77.1676,37438.0
2017-04-07 10:40:00,113.77,113.81,113.77,113.78,65788.0,77.1676,77.1947,77.1676,77.1744,65788.0
2017-04-07 10:50:00,113.78,113.8,113.77,113.77,33087.0,77.1744,77.1879,77.1676,77.1676,33087.0
2017-04-07 11:00:00,113.77,113.78,113.76,113.76,39031.0,77.1676,77.1744,77.1608,77.1608,39031.0
2017-04-07 11:10:00,113.77,113.77,113.75,113.76,35751.0,77.1676,77.1676,77.154,77.1608,35751.0
2017-04-07 11:20:00,113.75,113.76,113.68,113.7,65789.0,77.154,77.1608,77.1065,77.1201,65789.0
2017-04-07 11:30:00,113.71,113.76,113.71,113.74,12979.0,77.1269,77.1608,77.1269,77.1472,12979.0
2017-04-07 11:40:00,113.74,113.79,113.73,113.78,6157.0,77.1472,77.1812,77.1405,77.1744,6157.0
2017-04-07 11:50:00,113.78,113.82,113.77,113.82,14814.0,77.1744,77.2015,77.1676,77.2015,14814.0
2017-04-07 12:00:00,113.82,113.86,113.81,113.83,8010.0,77.2015,77.2286,77.1947,77.2083,8010.0
2017-04-07 12:10:00,113.84,113.85,113.82,113.82,6865.0,77.2151,77.2218,77.2015,77.2015,6865.0
2017-04-07 12:20:00,113.81,113.84,113.79,113.83,61844.0,77.1947,77.2151,77.1812,77.2083,61844.0
2017-04-07 12:30:00,113.83,113.85,113.75,113.8,24658.0,77.2083,77.2218,77.154,77.1879,24658.0
2017-04-07 12:40:00,113.8,113.83,113.79,113.79,17117.0,77.1879,77.2083,77.1812,77.1812,17117.0
2017-04-07 12:50:00,113.79,113.81,113.69,113.69,51807.0,77.1812,77.1947,77.1133,77.1133,51807.0
2017-04-07 13:00:00,113.69,113.7,113.58,113.65,36706.0,77.1133,77.1201,77.0387,77.0862,36706.0
2017-04-07 13:10:00,113.65,113.69,113.63,113.67,47419.0,77.0862,77.1133,77.0726,77.0998,47419.0
2017-04-07 13:20:00,113.67,113.68,113.6,113.63,79160.0,77.0998,77.1065,77.0523,77.0726,79160.0
2017-04-07 13:30:00,113.65,113.66,113.64,113.65,11829.0,77.0862,77.093,77.0794,77.0862,11829.0
2017-04-07 13:40:00,113.66,113.68,113.64,113.67,18180.0,77.093,77.1065,77.0794,77.0998,18180.0
2017-04-07 13:50:00,113.68,113.68,113.65,113.66,34325.0,77.1065,77.1065,77.0862,77.093,34325.0
2017-04-07 14:00:00,113.65,113.69,113.65,113.66,145967.0,77.0862,77.1133,77.0862,77.093,145967.0
2017-04-07 14:10:00,113.66,113.69,113.65,113.67,14764.0,77.093,77.1133,77.0862,77.0998,14764.0
2017-04-07 14:20:00,113.68,113.69,113.67,113.69,5477.0,77.1065,77.1133,77.0998,77.1133,5477.0
2017-04-07 14:30:00,113.68,113.69,113.66,113.67,20941.0,77.1065,77.1133,77.093,77.0998,20941.0
2017-04-07 14:40:00,113.67,113.69,113.66,113.67,8568.0,77.0998,77.1133,77.093,77.0998,8568.0
2017-04-07 14:50:00,113.68,113.68,113.67,113.67,5222.0,77.1065,77.1065,77.0998,77.0998,5222.0
2017-04-07 15:00:00,113.68,113.68,113.65,113.66,4167.0,77.1065,77.1065,77.0862,77.093,4167.0
2017-04-07 15:10:00,113.66,113.67,113.65,113.66,8560.0,77.093,77.0998,77.0862,77.093,8560.0
2017-04-07 15:20:00,113.67,113.69,113.65,113.66,12592.0,77.0998,77.1133,77.0862,77.093,12592.0
2017-04-07 15:30:00,113.65,113.66,113.62,113.62,40911.0,77.0862,77.093,77.0658,77.0658,40911.0
2017-04-07 15:40:00,113.62,113.65,113.59,113.64,40054.0,77.0658,77.0862,77.0455,77.0794,40054.0
2017-04-07 15:50:00,113.64,113.7,113.6,113.64,51586.0,77.0794,77.1201,77.0523,77.0794,51586.0
2017-04-10 09:30:00,114.03,114.03,113.59,113.66,72786.0,77.3439,77.3439,77.0455,77.093,72786.0
2017-04-10 09:40:00,113.65,113.69,113.64,113.65,31911.0,77.0862,77.1133,77.0794,77.0862,31911.0
2017-04-10 09:50:00,113.66,113.73,113.65,113.73,39249.0,77.093,77.1405,77.0862,77.1405,39249.0
2017-04-10 10:00:00,113.71,113.71,113.69,113.71,12439.0,77.1269,77.1269,77.1133,77.1269,12439.0
2017-04-10 10:10:00,113.7,113.71,113.69,113.71,21062.0,77.1201,77.1269,77.1133,77.1269,21062.0
2017-04-10 10:20:00,113.7,113.71,113.68,113.68,21655.0,77.1201,77.1269,77.1065,77.1065,21655.0
2017-04-10 10:30:00,113.68,113.7,113.67,113.68,22596.0,77.1065,77.1201,77.0998,77.1065,22596.0
2017-04-10 10:40:00,113.69,113.7,113.68,113.7,8852.0,77.1133,77.1201,77.1065,77.1201,8852.0
2017-04-10 10:50:00,113.7,113.7,113.65,113.69,77751.0,77.1201,77.1201,77.0862,77.1133,77751.0
2017-04-10 11:00:00,113.69,113.7,113.67,113.69,144957.0,77.1133,77.1201,77.0998,77.1133,144957.0
2017-04-10 11:10:00,113.69,113.7,113.68,113.7,31594.0,77.1133,77.1201,77.1065,77.1201,31594.0
2017-04-10 11:20:00,113.7,113.7,113.69,113.7,11569.0,77.1201,77.1201,77.1133,77.1201,11569.0
2017-04-10 11:30:00,113.7,113.7,113.65,113.67,81067.0,77.1201,77.1201,77.0862,77.0998,81067.0
2017-04-10 11:40:00,113.68,113.7,113.65,113.69,19570.0,77.1065,77.1201,77.0862,77.1133,19570.0
2017-04-10 11:50:00,113.69,113.69,113.65,113.65,13711.0,77.1133,77.1133,77.0862,77.0862,13711.0
2017-04-10 12:00:00,113.65,113.68,113.65,113.68,6503.0,77.0862,77.1065,77.0862,77.1065,6503.0
2017-04-10 12:10:00,113.68,113.69,113.65,113.68,10536.0,77.1065,77.1133,77.0862,77.1065,10536.0
2017-04-10 12:20:00,113.68,113.68,113.65,113.68,7281.0,77.1065,77.1065,77.0862,77.1065,7281.0
2017-04-10 12:30:00,113.67,113.68,113.65,113.67,8671.0,77.0998,77.1065,77.0862,77.0998,8671.0
2017-04-10 12:40:00,113.67,113.69,113.65,113.66,7109.0,77.0998,77.1133,77.0862,77.093,7109.0
2017-04-10 12:50:00,113.68,113.7,113.66,113.7,46736.0,77.1065,77.1201,77.093,77.1201,46736.0
2017-04-10 13:00:00,113.68,113.69,113.65,113.66,6881.0,77.1065,77.1133,77.0862,77.093,6881.0
2017-04-10 13:10:00,113.66,113.7,113.66,113.69,33377.0,77.093,77.1201,77.093,77.1133,33377.0
2017-04-10 13:20:00,113.69,113.7,113.68,113.7,6847.0,77.1133,77.1201,77.1065,77.1201,6847.0
2017-04-10 13:30:00,113.71,113.71,113.67,113.67,23329.0,77.1269,77.1269,77.0998,77.0998,23329.0
2017-04-10 13:40:00,113.67,113.7,113.67,113.69,4300.0,77.0998,77.1201,77.0998,77.1133,4300.0
2017-04-10 13:50:00,113.7,113.71,113.68,113.71,9103.0,77.1201,77.1269,77.1065,77.1269,9103.0
2017-04-10 14:00:00,113.71,113.73,113.68,113.73,8440.0,77.1269,77.1405,77.1065,77.1405,8440.0
2017-04-10 14:10:00,113.72,113.79,113.71,113.78,41853.0,77.1337,77.1812,77.1269,77.1744,41853.0
2017-04-10 14:20:00,113.78,113.78,113.76,113.76,7343.0,77.1744,77.1744,77.1608,77.1608,7343.0
2017-04-10 14:30:00,113.76,113.77,113.71,113.76,20005.0,77.1608,77.1676,77.1269,77.1608,20005.0
2017-04-10 14:40:00,113.75,113.75,113.71,113.72,24499.0,77.154,77.154,77.1269,77.1337,24499.0
2017-04-10 14:50:00,113.73,113.75,113.69,113.7,17182.0,77.1405,77.154,77.1133,77.1201,17182.0
2017-04-10 15:00:00,113.71,113.73,113.67,113.69,21361.0,77.1269,77.1405,77.0998,77.1133,21361.0
2017-04-10 15:10:00,113.69,113.72,113.68,113.7,13883.0,77.1133,77.1337,77.1065,77.1201,13883.0
2017-04-10 15:20:00,113.7,113.73,113.68,113.7,65558.0,77.1201,77.1405,77.1065,77.1201,65558.0
2017-04-10 15:30:00,113.7,113.71,113.67,113.68,20880.0,77.1201,77.1269,77.0998,77.1065,20880.0
2017-04-10 15:40:00,113.69,113.69,113.65,113.67,14703.0,77.1133,77.1133,77.0862,77.0998,14703.0
2017-04-10 15:50:00,113.68,113.71,113.64,113.64,57896.0,77.1065,77.1269,77.0794,77.0794,57896.0
2017-04-11 09:30:00,113.76,113.82,113.68,113.68,19256.0,77.1608,77.2015,77.1065,77.1065,19256.0
2017-04-11 09:40:00,113.69,113.7,113.66,113.68,29902.0,77.1133,77.1201,77.093,77.1065,29902.0
2017-04-11 09:50:00,113.67,113.68,113.61,113.66,30688.0,77.0998,77.1065,77.0591,77.093,30688.0
2017-04-11 10:00:00,113.66,113.67,113.64,113.64,19335.0,77.093,77.0998,77.0794,77.0794,19335.0
2017-04-11 10:10:00,113.65,113.66,113.63,113.66,58565.0,77.0862,77.093,77.0726,77.093,58565.0
2017-04-11 10:20:00,113.66,113.66,113.65,113.65,42215.0,77.093,77.093,77.0862,77.0862,42215.0
2017-04-11 10:30:00,113.65,113.66,113.65,113.65,10272.0,77.0862,77.093,77.0862,77.0862,10272.0
2017-04-11 10:40:00,113.66,113.66,113.63,113.64,59088.0,77.093,77.093,77.0726,77.0794,59088.0
2017-04-11 10:50:00,113.64,113.68,113.64,113.66,42304.0,77.0794,77.1065,77.0794,77.093,42304.0
2017-04-11 11:00:00,113.66,113.69,113.66,113.68,29172.0,77.093,77.1133,77.093,77.1065,29172.0
2017-04-11 11:10:00,113.68,113.69,113.65,113.66,19817.0,77.1065,77.1133,77.0862,77.093,19817.0
2017-04-11 11:20:00,113.66,113.7,113.66,113.69,16925.0,77.093,77.1201,77.093,77.1133,16925.0
2017-04-11 11:30:00,113.69,113.72,113.67,113.72,31971.0,77.1133,77.1337,77.0998,77.1337,31971.0
2017-04-11 11:40:00,113.71,113.73,113.67,113.72,29562.0,77.1269,77.1405,77.0998,77.1337,29562.0
2017-04-11 11:50:00,113.73,113.74,113.69,113.74,25850.0,77.1405,77.1472,77.1133,77.1472,25850.0
2017-04-11 12:00:00,113.73,113.75,113.7,113.74,17942.0,77.1405,77.154,77.1201,77.1472,17942.0
2017-04-11 12:10:00,113.75,113.79,113.73,113.75,12868.0,77.154,77.1812,77.1405,77.154,12868.0
2017-04-11 12:20:00,113.73,113.76,113.73,113.74,4022.0,77.1405,77.1608,77.1405,77.1472,4022.0
2017-04-11 12:30:00,113.75,113.77,113.72,113.74,11707.0,77.154,77.1676,77.1337,77.1472,11707.0
2017-04-11 12:40:00,113.73,113.76,113.72,113.75,44382.0,77.1405,77.1608,77.1337,77.154,44382.0
2017-04-11 12:50:00,113.75,113.78,113.7,113.73,28135.0,77.154,77.1744,77.1201,77.1405,28135.0
2017-04-11 13:00:00,113.73,113.77,113.72,113.76,6700.0,77.1405,77.1676,77.1337,77.1608,6700.0
2017-04-11 13:10:00,113.74,113.76,113.74,113.75,2678.0,77.1472,77.1608,77.1472,77.154,2678.0
2017-04-11 13:20:00,113.76,113.76,113.75,113.76,2593.0,77.1608,77.1608,77.154,77.1608,2593.0
2017-04-11 13:30:00,113.76,113.81,113.75,113.78,10894.0,77.1608,77.1947,77.154,77.1744,10894.0
2017-04-11 13:40:00,113.79,113.79,113.72,113.73,40045.0,77.1812,77.1812,77.1337,77.1405,40045.0
2017-04-11 13:50:00,113.73,113.73,113.72,113.73,11846.0,77.1405,77.1405,77.1337,77.1405,11846.0
2017-04-11 14:00:00,113.73,113.78,113.72,113.78,14222.0,77.1405,77.1744,77.1337,77.1744,14222.0
2017-04-11 14:10:00,113.79,113.79,113.75,113.77,22968.0,77.1812,77.1812,77.154,77.1676,22968.0
2017-04-11 14:20:00,113.78,113.8,113.77,113.79,151834.0,77.1744,77.1879,77.1676,77.1812,151834.0
2017-04-11 14:30:00,113.78,113.79,113.78,113.78,2357.0,77.1744,77.1812,77.1744,77.1744,2357.0
2017-04-11 14:40:00,113.79,113.79,113.78,113.79,45826.0,77.1812,77.1812,77.1744,77.1812,45826.0
2017-04-11 14:50:00,113.79,113.79,113.78,113.79,8020.0,77.1812,77.1812,77.1744,77.1812,8020.0
2017-04-11 15:00:00,113.79,113.81,113.78,113.79,16799.0,77.1812,77.1947,77.1744,77.1812,16799.0
2017-04-11 15:10:00,113.79,113.8,113.78,113.78,30201.0,77.1812,77.1879,77.1744,77.1744,30201.0
2017-04-11 15:20:00,113.79,113.8,113.78,113.8,35809.0,77.1812,77.1879,77.1744,77.1879,35809.0
2017-04-11 15:30:00,113.79,113.88,113.79,113.87,86890.0,77.1812,77.2422,77.1812,77.2354,86890.0
2017-04-11 15:40:00,113.88,113.9,113.87,113.87,81941.0,77.2422,77.2558,77.2354,77.2354,81941.0
2017-04-11 15:50:00,113.87,113.87,113.8,113.84,143535.0,77.2354,77.2354,77.1879,77.2151,143535.0
2017-04-12 09:30:00,113.94,114.0,113.86,113.9,137056.0,77.2829,77.3236,77.2286,77.2558,137056.0
2017-04-12 09:40:00,113.91,113.92,113.89,113.92,30162.0,77.2625,77.2693,77.249,77.2693,30162.0
2017-04-12 09:50:00,113.91,113.92,113.89,113.91,6100.0,77.2625,77.2693,77.249,77.2625,6100.0
2017-04-12 10:00:00,113.92,113.93,113.88,113.89,19008.0,77.2693,77.2761,77.2422,77.249,19008.0
2017-04-12 10:10:00,113.88,113.9,113.87,113.9,62715.0,77.2422,77.2558,77.2354,77.2558,62715.0
2017-04-12 10:20:00,113.92,113.92,113.91,113.92,44499.0,77.2693,77.2693,77.2625,77.2693,44499.0
2017-04-12 10:30:00,113.91,113.94,113.91,113.94,24937.0,77.2625,77.2829,77.2625,77.2829,24937.0
2017-04-12 10:40:00,113.94,113.94,113.93,113.94,9823.0,77.2829,77.2829,77.2761,77.2829,9823.0
2017-04-12 10:50:00,113.94,113.94,113.93,113.94,9510.0,77.2829,77.2829,77.2761,77.2829,9510.0
2017-04-12 11:00:00,113.94,113.95,113.92,113.93,52376.0,77.2829,77.2897,77.2693,77.2761,52376.0
2017-04-12 11:10:00,113.93,113.93,113.91,113.93,15869.0,77.2761,77.2761,77.2625,77.2761,15869.0
2017-04-12 11:20:00,113.93,113.93,113.92,113.93,13467.0,77.2761,77.2761,77.2693,77.2761,13467.0
2017-04-12 11:30:00,113.94,113.95,113.93,113.95,14958.0,77.2829,77.2897,77.2761,77.2897,14958.0
2017-04-12 11:40:00,113.94,113.96,113.94,113.95,19452.0,77.2829,77.2965,77.2829,77.2897,19452.0
2017-04-12 11:50:00,113.95,113.98,113.94,113.98,11909.0,77.2897,77.31,77.2829,77.31,11909.0
2017-04-12 12:00:00,113.98,113.98,113.96,113.97,13609.0,77.31,77.31,77.2965,77.3032,13609.0
2017-04-12 12:10:00,113.97,113.98,113.96,113.98,15521.0,77.3032,77.31,77.2965,77.31,15521.0
2017-04-12 12:20:00,113.98,114.0,113.98,113.99,14113.0,77.31,77.3236,77.31,77.3168,14113.0
2017-04-12 12:30:00,113.99,114.0,113.97,114.0,10573.0,77.3168,77.3236,77.3032,77.3236,10573.0
2017-04-12 12:40:00,114.0,114.0,113.98,113.99,10151.0,77.3236,77.3236,77.31,77.3168,10151.0
2017-04-12 12:50:00,113.99,114.0,113.96,113.97,12302.0,77.3168,77.3236,77.2965,77.3032,12302.0
2017-04-12 13:00:00,113.97,113.97,113.96,113.97,13508.0,77.3032,77.3032,77.2965,77.3032,13508.0
2017-04-12 13:10:00,113.97,113.98,113.96,113.98,13377.0,77.3032,77.31,77.2965,77.31,13377.0
2017-04-12 13:20:00,113.97,113.98,113.96,113.97,12738.0,77.3032,77.31,77.2965,77.3032,12738.0
2017-04-12 13:30:00,113.97,113.97,113.96,113.97,16375.0,77.3032,77.3032,77.2965,77.3032,16375.0
2017-04-12 13:40:00,113.97,113.97,113.95,113.96,18196.0,77.3032,77.3032,77.2897,77.2965,18196.0
2017-04-12 13:50:00,113.97,113.97,113.96,113.97,9424.0,77.3032,77.3032,77.2965,77.3032,9424.0
2017-04-12 14:00:00,113.97,113.97,113.96,113.97,14601.0,77.3032,77.3032,77.2965,77.3032,14601.0
2017-04-12 14:10:00,113.97,113.97,113.96,113.97,10193.0,77.3032,77.3032,77.2965,77.3032,10193.0
2017-04-12 14:20:00,113.96,113.97,113.96,113.97,14175.0,77.2965,77.3032,77.2965,77.3032,14175.0
2017-04-12 14:30:00,113.97,113.97,113.96,113.97,17367.0,77.3032,77.3032,77.2965,77.3032,17367.0
2017-04-12 14:40:00,113.97,113.97,113.94,113.95,25183.0,77.3032,77.3032,77.2829,77.2897,25183.0
2017-04-12 14:50:00,113.95,113.96,113.93,113.96,21529.0,77.2897,77.2965,77.2761,77.2965,21529.0
2017-04-12 15:00:00,113.96,114.0,113.95,114.0,41835.0,77.2965,77.3236,77.2897,77.3236,41835.0
2017-04-12 15:10:00,114.0,114.14,113.98,114.12,105175.0,77.3236,77.4185,77.31,77.405,105175.0
2017-04-12 15:20:00,114.1,114.23,114.09,114.22,38931.0,77.3914,77.4796,77.3846,77.4728,38931.0
2017-04-12 15:30:00,114.22,114.22,114.17,114.22,39350.0,77.4728,77.4728,77.4389,77.4728,39350.0
2017-04-12 15:40:00,114.22,114.22,114.15,114.19,61839.0,77.4728,77.4728,77.4253,77.4525,61839.0
2017-04-12 15:50:00,114.19,114.22,114.15,114.16,286312.0,77.4525,77.4728,77.4253,77.4321,286312.0
2017-04-13 09:30:00,114.29,114.33,114.26,114.31,13046.0,77.5203,77.5474,77.4999,77.5339,13046.0
2017-04-13 09:40:00,114.31,114.32,114.17,114.18,15845.0,77.5339,77.5406,77.4389,77.4457,15845.0
2017-04-13 09:50:00,114.18,114.18,114.13,114.18,26576.0,77.4457,77.4457,77.4118,77.4457,26576.0
2017-04-13 10:00:00,114.18,114.19,114.12,114.17,45160.0,77.4457,77.4525,77.405,77.4389,45160.0
2017-04-13 10:10:00,114.17,114.2,114.17,114.2,20296.0,77.4389,77.4592,77.4389,77.4592,20296.0
2017-04-13 10:20:00,114.2,114.2,114.14,114.17,85268.0,77.4592,77.4592,77.4185,77.4389,85268.0
2017-04-13 10:30:00,114.17,114.17,114.16,114.17,28289.0,77.4389,77.4389,77.4321,77.4389,28289.0
2017-04-13 10:40:00,114.16,114.17,114.16,114.16,35039.0,77.4321,77.4389,77.4321,77.4321,35039.0
2017-04-13 10:50:00,114.17,114.21,114.16,114.18,20326.0,77.4389,77.466,77.4321,77.4457,20326.0
2017-04-13 11:00:00,114.18,114.19,114.17,114.17,60514.0,77.4457,77.4525,77.4389,77.4389,60514.0
2017-04-13 11:10:00,114.17,114.21,114.16,114.18,109432.0,77.4389,77.466,77.4321,77.4457,109432.0
2017-04-13 11:20:00,114.18,114.18,114.12,114.13,202345.0,77.4457,77.4457,77.405,77.4118,202345.0
2017-04-13 11:30:00,114.14,114.2,114.13,114.2,296046.0,77.4185,77.4592,77.4118,77.4592,296046.0
2017-04-13 11:40:00,114.2,114.21,114.19,114.2,18316.0,77.4592,77.466,77.4525,77.4592,18316.0
2017-04-13 11:50:00,114.2,114.21,114.18,114.19,23010.0,77.4592,77.466,77.4457,77.4525,23010.0
2017-04-13 12:00:00,114.2,114.21,114.19,114.2,5962.0,77.4592,77.466,77.4525,77.4592,5962.0
2017-04-13 12:10:00,114.21,114.21,114.2,114.21,4634.0,77.466,77.466,77.4592,77.466,4634.0
2017-04-13 12:20:00,114.21,114.22,114.21,114.22,20784.0,77.466,77.4728,77.466,77.4728,20784.0
2017-04-13 12:30:00,114.21,114.22,114.21,114.22,3900.0,77.466,77.4728,77.466,77.4728,3900.0
2017-04-13 12:40:00,114.22,114.22,114.2,114.21,7675.0,77.4728,77.4728,77.4592,77.466,7675.0
2017-04-13 12:50:00,114.21,114.25,114.21,114.25,12765.0,77.466,77.4932,77.466,77.4932,12765.0
2017-04-13 13:00:00,114.23,114.25,114.23,114.24,11816.0,77.4796,77.4932,77.4796,77.4864,11816.0
2017-04-13 13:10:00,114.24,114.26,114.23,114.24,257725.0,77.4864,77.4999,77.4796,77.4864,257725.0
2017-04-13 13:20:00,114.24,114.25,114.22,114.24,16689.0,77.4864,77.4932,77.4728,77.4864,16689.0
2017-04-13 13:30:00,114.23,114.25,114.22,114.24,9969.0,77.4796,77.4932,77.4728,77.4864,9969.0
2017-04-13 13:40:00,114.24,114.25,114.2,114.23,35250.0,77.4864,77.4932,77.4592,77.4796,35250.0
2017-04-13 13:50:00,114.24,114.25,114.23,114.23,4720.0,77.4864,77.4932,77.4796,77.4796,4720.0
2017-04-13 14:00:00,114.24,114.24,114.21,114.22,7664.0,77.4864,77.4864,77.466,77.4728,7664.0
2017-04-13 14:10:00,114.23,114.25,114.21,114.24,7998.0,77.4796,77.4932,77.466,77.4864,7998.0
2017-04-13 14:20:00,114.24,114.25,114.21,114.25,10504.0,77.4864,77.4932,77.466,77.4932,10504.0
2017-04-13 14:30:00,114.25,114.26,114.24,114.25,174307.0,77.4932,77.4999,77.4864,77.4932,174307.0
2017-04-13 14:40:00,114.25,114.3,114.25,114.28,37785.0,77.4932,77.5271,77.4932,77.5135,37785.0
2017-04-13 14:50:00,114.29,114.34,114.28,114.32,41562.0,77.5203,77.5542,77.5135,77.5406,41562.0
2017-04-13 15:00:00,114.32,114.32,114.3,114.3,56598.0,77.5406,77.5406,77.5271,77.5271,56598.0
2017-04-13 15:10:00,114.3,114.31,114.28,114.29,6030.0,77.5271,77.5339,77.5135,77.5203,6030.0
2017-04-13 15:20:00,114.29,114.29,114.28,114.29,105746.0,77.5203,77.5203,77.5135,77.5203,105746.0
2017-04-13 15:30:00,114.29,114.29,114.22,114.23,60614.0,77.5203,77.5203,77.4728,77.4796,60614.0
2017-04-13 15:40:00,114.23,114.25,114.15,114.23,65756.0,77.4796,77.4932,77.4253,77.4796,65756.0
2017-04-13 15:50:00,114.22,114.23,114.08,114.12,64924.0,77.4728,77.4796,77.3779,77.405,64924.0
2017-04-17 09:30:00,114.23,114.41,114.23,114.38,77352.0,77.4796,77.6017,77.4796,77.5813,77352.0
2017-04-17 09:40:00,114.37,114.37,114.27,114.27,5635.0,77.5746,77.5746,77.5067,77.5067,5635.0
2017-04-17 09:50:00,114.27,114.32,114.27,114.32,1317.0,77.5067,77.5406,77.5067,77.5406,1317.0
2017-04-17 10:00:00,114.3,114.38,114.28,114.37,18515.0,77.5271,77.5813,77.5135,77.5746,18515.0
2017-04-17 10:10:00,114.39,114.39,114.35,114.35,10313.0,77.5881,77.5881,77.561,77.561,10313.0
2017-04-17 10:20:00,114.36,114.39,114.35,114.37,5567.0,77.5678,77.5881,77.561,77.5746,5567.0
2017-04-17 10:30:00,114.39,114.43,114.35,114.4,19022.0,77.5881,77.6152,77.561,77.5949,19022.0
2017-04-17 10:40:00,114.38,114.39,114.34,114.38,7608.0,77.5813,77.5881,77.5542,77.5813,7608.0
2017-04-17 10:50:00,114.37,114.39,114.37,114.39,5660.0,77.5746,77.5881,77.5746,77.5881,5660.0
2017-04-17 11:00:00,114.39,114.43,114.37,114.4,11959.0,77.5881,77.6152,77.5746,77.5949,11959.0
2017-04-17 11:10:00,114.38,114.4,114.34,114.4,11293.0,77.5813,77.5949,77.5542,77.5949,11293.0
2017-04-17 11:20:00,114.39,114.39,114.3,114.37,4901.0,77.5881,77.5881,77.5271,77.5746,4901.0
2017-04-17 11:30:00,114.35,114.39,114.32,114.36,16237.0,77.561,77.5881,77.5406,77.5678,16237.0
2017-04-17 11:40:00,114.36,114.36,114.33,114.35,5120.0,77.5678,77.5678,77.5474,77.561,5120.0
2017-04-17 11:50:00,114.34,114.36,114.34,114.34,4607.0,77.5542,77.5678,77.5542,77.5542,4607.0
2017-04-17 12:00:00,114.34,114.36,114.32,114.36,30654.0,77.5542,77.5678,77.5406,77.5678,30654.0
2017-04-17 12:10:00,114.36,114.4,114.36,114.39,3833.0,77.5678,77.5949,77.5678,77.5881,3833.0
2017-04-17 12:20:00,114.38,114.39,114.38,114.39,5032.0,77.5813,77.5881,77.5813,77.5881,5032.0
2017-04-17 12:30:00,114.38,114.39,114.33,114.37,11315.0,77.5813,77.5881,77.5474,77.5746,11315.0
2017-04-17 12:40:00,114.37,114.38,114.34,114.38,16037.0,77.5746,77.5813,77.5542,77.5813,16037.0
2017-04-17 12:50:00,114.36,114.37,114.34,114.37,8461.0,77.5678,77.5746,77.5542,77.5746,8461.0
2017-04-17 13:00:00,114.35,114.37,114.33,114.36,12011.0,77.561,77.5746,77.5474,77.5678,12011.0
2017-04-17 13:10:00,114.36,114.37,114.35,114.37,2452.0,77.5678,77.5746,77.561,77.5746,2452.0
2017-04-17 13:20:00,114.36,114.37,114.34,114.37,6003.0,77.5678,77.5746,77.5542,77.5746,6003.0
2017-04-17 13:30:00,114.36,114.39,114.36,114.38,14919.0,77.5678,77.5881,77.5678,77.5813,14919.0
2017-04-17 13:40:00,114.39,114.39,114.36,114.37,7869.0,77.5881,77.5881,77.5678,77.5746,7869.0
2017-04-17 13:50:00,114.38,114.38,114.35,114.36,2654.0,77.5813,77.5813,77.561,77.5678,2654.0
2017-04-17 14:00:00,114.36,114.36,114.34,114.36,6219.0,77.5678,77.5678,77.5542,77.5678,6219.0
2017-04-17 14:10:00,114.36,114.36,114.35,114.36,4606.0,77.5678,77.5678,77.561,77.5678,4606.0
2017-04-17 14:20:00,114.36,114.37,114.32,114.35,26265.0,77.5678,77.5746,77.5406,77.561,26265.0
2017-04-17 14:30:00,114.34,114.36,114.32,114.32,48630.0,77.5542,77.5678,77.5406,77.5406,48630.0
2017-04-17 14:40:00,114.31,114.33,114.31,114.32,7440.0,77.5339,77.5474,77.5339,77.5406,7440.0
2017-04-17 14:50:00,114.32,114.32,114.28,114.3,4979.0,77.5406,77.5406,77.5135,77.5271,4979.0
2017-04-17 15:00:00,114.3,114.31,114.26,114.27,14133.0,77.5271,77.5339,77.4999,77.5067,14133.0
2017-04-17 15:10:00,114.26,114.27,114.25,114.26,4747.0,77.4999,77.5067,77.4932,77.4999,4747.0
2017-04-17 15:20:00,114.26,114.27,114.25,114.26,15143.0,77.4999,77.5067,77.4932,77.4999,15143.0
2017-04-17 15:30:00,114.26,114.26,114.21,114.24,24347.0,77.4999,77.4999,77.466,77.4864,24347.0
2017-04-17 15:40:00,114.25,114.29,114.24,114.29,38520.0,77.4932,77.5203,77.4864,77.5203,38520.0
2017-04-17 15:50:00,114.3,114.35,114.25,114.3,217728.0,77.5271,77.561,77.4932,77.5271,217728.0
2017-04-18 09:30:00,114.36,114.45,114.32,114.34,30267.0,77.5678,77.6288,77.5406,77.5542,30267.0
2017-04-18 09:40:00,114.34,114.35,114.33,114.35,35829.0,77.5542,77.561,77.5474,77.561,35829.0
2017-04-18 09:50:00,114.33,114.37,114.33,114.35,81445.0,77.5474,77.5746,77.5474,77.561,81445.0
2017-04-18 10:00:00,114.35,114.39,114.34,114.38,36688.0,77.561,77.5881,77.5542,77.5813,36688.0
2017-04-18 10:10:00,114.39,114.42,114.39,114.42,45881.0,77.5881,77.6085,77.5881,77.6085,45881.0
2017-04-18 10:20:00,114.41,114.44,114.4,114.42,53304.0,77.6017,77.622,77.5949,77.6085,53304.0
2017-04-18 10:30:00,114.42,114.46,114.42,114.44,22034.0,77.6085,77.6356,77.6085,77.622,22034.0
2017-04-18 10:40:00,114.46,114.46,114.44,114.45,16806.0,77.6356,77.6356,77.622,77.6288,16806.0
2017-04-18 10:50:00,114.45,114.46,114.44,114.46,8476.0,77.6288,77.6356,77.622,77.6356,8476.0
2017-04-18 11:00:00,114.45,114.47,114.45,114.46,12773.0,77.6288,77.6424,77.6288,77.6356,12773.0
2017-04-18 11:10:00,114.46,114.46,114.45,114.46,24591.0,77.6356,77.6356,77.6288,77.6356,24591.0
2017-04-18 11:20:00,114.46,114.51,114.46,114.51,17723.0,77.6356,77.6695,77.6356,77.6695,17723.0
2017-04-18 11:30:00,114.51,114.51,114.48,114.48,18011.0,77.6695,77.6695,77.6492,77.6492,18011.0
2017-04-18 11:40:00,114.49,114.49,114.45,114.48,23043.0,77.6559,77.6559,77.6288,77.6492,23043.0
2017-04-18 11:50:00,114.48,114.51,114.48,114.5,91868.0,77.6492,77.6695,77.6492,77.6627,91868.0
2017-04-18 12:00:00,114.5,114.52,114.49,114.51,23762.0,77.6627,77.6763,77.6559,77.6695,23762.0
2017-04-18 12:10:00,114.5,114.51,114.49,114.5,21730.0,77.6627,77.6695,77.6559,77.6627,21730.0
2017-04-18 12:20:00,114.5,114.5,114.42,114.47,69790.0,77.6627,77.6627,77.6085,77.6424,69790.0
2017-04-18 12:30:00,114.46,114.46,114.44,114.45,14053.0,77.6356,77.6356,77.622,77.6288,14053.0
2017-04-18 12:40:00,114.45,114.45,114.41,114.42,93210.0,77.6288,77.6288,77.6017,77.6085,93210.0
2017-04-18 12:50:00,114.42,114.43,114.36,114.36,26760.0,77.6085,77.6152,77.5678,77.5678,26760.0
2017-04-18 13:00:00,114.37,114.38,114.33,114.37,57412.0,77.5746,77.5813,77.5474,77.5746,57412.0
2017-04-18 13:10:00,114.38,114.42,114.37,114.41,33781.0,77.5813,77.6085,77.5746,77.6017,33781.0
2017-04-18 13:20:00,114.4,114.42,114.39,114.41,12150.0,77.5949,77.6085,77.5881,77.6017,12150.0
2017-04-18 13:30:00,114.41,114.43,114.4,114.42,1646.0,77.6017,77.6152,77.5949,77.6085,1646.0
2017-04-18 13:40:00,114.44,114.48,114.42,114.45,33138.0,77.622,77.6492,77.6085,77.6288,33138.0
2017-04-18 13:50:00,114.43,114.47,114.43,114.45,12188.0,77.6152,77.6424,77.6152,77.6288,12188.0
2017-04-18 14:00:00,114.47,114.49,114.46,114.47,4177.0,77.6424,77.6559,77.6356,77.6424,4177.0
2017-04-18 14:10:00,114.45,114.52,114.44,114.5,7170.0,77.6288,77.6763,77.622,77.6627,7170.0
2017-04-18 14:20:00,114.5,114.51,114.45,114.47,19547.0,77.6627,77.6695,77.6288,77.6424,19547.0
2017-04-18 14:30:00,114.48,114.49,114.44,114.47,5694.0,77.6492,77.6559,77.622,77.6424,5694.0
2017-04-18 14:40:00,114.46,114.46,114.43,114.46,16398.0,77.6356,77.6356,77.6152,77.6356,16398.0
2017-04-18 14:50:00,114.45,114.47,114.44,114.46,18059.0,77.6288,77.6424,77.622,77.6356,18059.0
2017-04-18 15:00:00,114.46,114.46,114.44,114.45,31831.0,77.6356,77.6356,77.622,77.6288,31831.0
2017-04-18 15:10:00,114.45,114.52,114.44,114.52,32874.0,77.6288,77.6763,77.622,77.6763,32874.0
2017-04-18 15:20:00,114.52,114.53,114.51,114.53,10781.0,77.6763,77.6831,77.6695,77.6831,10781.0
2017-04-18 15:30:00,114.53,114.53,114.49,114.49,27719.0,77.6831,77.6831,77.6559,77.6559,27719.0
2017-04-18 15:40:00,114.49,114.52,114.48,114.52,13360.0,77.6559,77.6763,77.6492,77.6763,13360.0
2017-04-18 15:50:00,114.52,114.55,114.5,114.51,393009.0,77.6763,77.6966,77.6627,77.6695,393009.0
2017-04-19 09:30:00,114.58,114.61,114.52,114.52,14818.0,77.717,77.7373,77.6763,77.6763,14818.0
2017-04-19 09:40:00,114.52,114.56,114.47,114.48,42916.0,77.6763,77.7034,77.6424,77.6492,42916.0
2017-04-19 09:50:00,114.48,114.51,114.44,114.45,23499.0,77.6492,77.6695,77.622,77.6288,23499.0
2017-04-19 10:00:00,114.44,114.48,114.44,114.44,6628.0,77.622,77.6492,77.622,77.622,6628.0
2017-04-19 10:10:00,114.45,114.45,114.36,114.38,141599.0,77.6288,77.6288,77.5678,77.5813,141599.0
2017-04-19 10:20:00,114.38,114.43,114.35,114.4,17865.0,77.5813,77.6152,77.561,77.5949,17865.0
2017-04-19 10:30:00,114.39,114.4,114.37,114.38,60606.0,77.5881,77.5949,77.5746,77.5813,60606.0
2017-04-19 10:40:00,114.38,114.43,114.37,114.4,47900.0,77.5813,77.6152,77.5746,77.5949,47900.0
2017-04-19 10:50:00,114.39,114.4,114.35,114.37,22336.0,77.5881,77.5949,77.561,77.5746,22336.0
2017-04-19 11:00:00,114.37,114.4,114.35,114.36,36051.0,77.5746,77.5949,77.561,77.5678,36051.0
2017-04-19 11:10:00,114.35,114.37,114.33,114.36,33653.0,77.561,77.5746,77.5474,77.5678,33653.0
2017-04-19 11:20:00,114.36,114.36,114.32,114.32,32776.0,77.5678,77.5678,77.5406,77.5406,32776.0
2017-04-19 11:30:00,114.32,114.34,114.3,114.31,33813.0,77.5406,77.5542,77.5271,77.5339,33813.0
2017-04-19 11:40:00,114.3,114.32,114.28,114.3,29737.0,77.5271,77.5406,77.5135,77.5271,29737.0
2017-04-19 11:50:00,114.3,114.3,114.27,114.27,50364.0,77.5271,77.5271,77.5067,77.5067,50364.0
2017-04-19 12:00:00,114.27,114.3,114.26,114.27,23240.0,77.5067,77.5271,77.4999,77.5067,23240.0
2017-04-19 12:10:00,114.27,114.28,114.26,114.26,15732.0,77.5067,77.5135,77.4999,77.4999,15732.0
2017-04-19 12:20:00,114.26,114.29,114.26,114.28,16869.0,77.4999,77.5203,77.4999,77.5135,16869.0
2017-04-19 12:30:00,114.27,114.33,114.27,114.29,300744.0,77.5067,77.5474,77.5067,77.5203,300744.0
2017-04-19 12:40:00,114.29,114.3,114.25,114.28,126215.0,77.5203,77.5271,77.4932,77.5135,126215.0
2017-04-19 12:50:00,114.28,114.29,114.27,114.27,49467.0,77.5135,77.5203,77.5067,77.5067,49467.0
2017-04-19 13:00:00,114.26,114.27,114.2,114.23,352125.0,77.4999,77.5067,77.4592,77.4796,352125.0
2017-04-19 13:10:00,114.23,114.23,114.17,114.2,96409.0,77.4796,77.4796,77.4389,77.4592,96409.0
2017-04-19 13:20:00,114.21,114.21,114.18,114.18,5843.0,77.466,77.466,77.4457,77.4457,5843.0
2017-04-19 13:30:00,114.18,114.2,114.18,114.19,41701.0,77.4457,77.4592,77.4457,77.4525,41701.0
2017-04-19 13:40:00,114.19,114.21,114.18,114.2,55453.0,77.4525,77.466,77.4457,77.4592,55453.0
2017-04-19 13:50:00,114.2,114.25,114.18,114.22,165690.0,77.4592,77.4932,77.4457,77.4728,165690.0
2017-04-19 14:00:00,114.21,114.25,114.2,114.21,53142.0,77.466,77.4932,77.4592,77.466,53142.0
2017-04-19 14:10:00,114.22,114.29,114.21,114.26,58864.0,77.4728,77.5203,77.466,77.4999,58864.0
2017-04-19 14:20:00,114.26,114.27,114.19,114.23,396501.0,77.4999,77.5067,77.4525,77.4796,396501.0
2017-04-19 14:30:00,114.22,114.24,114.2,114.22,12242.0,77.4728,77.4864,77.4592,77.4728,12242.0
2017-04-19 14:40:00,114.22,114.22,114.19,114.22,66016.0,77.4728,77.4728,77.4525,77.4728,66016.0
2017-04-19 14:50:00,114.22,114.22,114.21,114.22,15948.0,77.4728,77.4728,77.466,77.4728,15948.0
2017-04-19 15:00:00,114.22,114.22,114.2,114.21,25499.0,77.4728,77.4728,77.4592,77.466,25499.0
2017-04-19 15:10:00,114.21,114.21,114.13,114.16,107393.0,77.466,77.466,77.4118,77.4321,107393.0
2017-04-19 15:20:00,114.16,114.19,114.15,114.18,45414.0,77.4321,77.4525,77.4253,77.4457,45414.0
2017-04-19 15:30:00,114.18,114.22,114.15,114.22,325058.0,77.4457,77.4728,77.4253,77.4728,325058.0
2017-04-19 15:40:00,114.22,114.22,114.18,114.2,45421.0,77.4728,77.4728,77.4457,77.4592,45421.0
2017-04-19 15:50:00,114.2,114.25,114.16,114.17,242336.0,77.4592,77.4932,77.4321,77.4389,242336.0
2017-04-20 09:30:00,114.41,114.47,114.31,114.35,133513.0,77.6017,77.6424,77.5339,77.561,133513.0
2017-04-20 09:40:00,114.34,114.35,114.32,114.32,15813.0,77.5542,77.561,77.5406,77.5406,15813.0
2017-04-20 09:50:00,114.32,114.32,114.29,114.3,32179.0,77.5406,77.5406,77.5203,77.5271,32179.0
2017-04-20 10:00:00,114.29,114.3,114.26,114.28,60676.0,77.5203,77.5271,77.4999,77.5135,60676.0
2017-04-20 10:10:00,114.27,114.28,114.24,114.24,55933.0,77.5067,77.5135,77.4864,77.4864,55933.0
2017-04-20 10:20:00,114.24,114.27,114.21,114.25,33973.0,77.4864,77.5067,77.466,77.4932,33973.0
2017-04-20 10:30:00,114.25,114.28,114.24,114.25,42297.0,77.4932,77.5135,77.4864,77.4932,42297.0
2017-04-20 10:40:00,114.26,114.26,114.24,114.24,8267.0,77.4999,77.4999,77.4864,77.4864,8267.0
2017-04-20 10:50:00,114.25,114.25,114.24,114.24,26307.0,77.4932,77.4932,77.4864,77.4864,26307.0
2017-04-20 11:00:00,114.24,114.31,114.24,114.27,29891.0,77.4864,77.5339,77.4864,77.5067,29891.0
2017-04-20 11:10:00,114.27,114.29,114.25,114.29,17856.0,77.5067,77.5203,77.4932,77.5203,17856.0
2017-04-20 11:20:00,114.28,114.29,114.24,114.25,19824.0,77.5135,77.5203,77.4864,77.4932,19824.0
2017-04-20 11:30:00,114.24,114.26,114.23,114.26,19875.0,77.4864,77.4999,77.4796,77.4999,19875.0
2017-04-20 11:40:00,114.26,114.28,114.25,114.28,10997.0,77.4999,77.5135,77.4932,77.5135,10997.0
2017-04-20 11:50:00,114.28,114.32,114.27,114.3,36473.0,77.5135,77.5406,77.5067,77.5271,36473.0
2017-04-20 12:00:00,114.29,114.3,114.22,114.22,8183.0,77.5203,77.5271,77.4728,77.4728,8183.0
2017-04-20 12:10:00,114.22,114.24,114.22,114.23,13888.0,77.4728,77.4864,77.4728,77.4796,13888.0
2017-04-20 12:20:00,114.23,114.25,114.22,114.25,10725.0,77.4796,77.4932,77.4728,77.4932,10725.0
2017-04-20 12:30:00,114.25,114.26,114.22,114.24,14723.0,77.4932,77.4999,77.4728,77.4864,14723.0
2017-04-20 12:40:00,114.22,114.24,114.22,114.23,13956.0,77.4728,77.4864,77.4728,77.4796,13956.0
2017-04-20 12:50:00,114.24,114.24,114.23,114.23,11238.0,77.4864,77.4864,77.4796,77.4796,11238.0
2017-04-20 13:00:00,114.23,114.25,114.23,114.25,13290.0,77.4796,77.4932,77.4796,77.4932,13290.0
2017-04-20 13:10:00,114.24,114.28,114.24,114.28,12737.0,77.4864,77.5135,77.4864,77.5135,12737.0
2017-04-20 13:20:00,114.27,114.3,114.26,114.29,23407.0,77.5067,77.5271,77.4999,77.5203,23407.0
2017-04-20 13:30:00,114.3,114.3,114.25,114.26,17180.0,77.5271,77.5271,77.4932,77.4999,17180.0
2017-04-20 13:40:00,114.26,114.27,114.25,114.25,17944.0,77.4999,77.5067,77.4932,77.4932,17944.0
2017-04-20 13:50:00,114.26,114.27,114.25,114.26,28377.0,77.4999,77.5067,77.4932,77.4999,28377.0
2017-04-20 14:00:00,114.25,114.31,114.25,114.31,39473.0,77.4932,77.5339,77.4932,77.5339,39473.0
2017-04-20 14:10:00,114.31,114.35,114.3,114.34,25226.0,77.5339,77.561,77.5271,77.5542,25226.0
2017-04-20 14:20:00,114.35,114.35,114.28,114.3,69486.0,77.561,77.561,77.5135,77.5271,69486.0
2017-04-20 14:30:00,114.3,114.31,114.27,114.31,74433.0,77.5271,77.5339,77.5067,77.5339,74433.0
2017-04-20 14:40:00,114.3,114.31,114.25,114.26,11861.0,77.5271,77.5339,77.4932,77.4999,11861.0
2017-04-20 14:50:00,114.26,114.29,114.26,114.29,18796.0,77.4999,77.5203,77.4999,77.5203,18796.0
2017-04-20 15:00:00,114.29,114.3,114.27,114.27,15132.0,77.5203,77.5271,77.5067,77.5067,15132.0
2017-04-20 15:10:00,114.27,114.29,114.27,114.28,16643.0,77.5067,77.5203,77.5067,77.5135,16643.0
2017-04-20 15:20:00,114.27,114.29,114.27,114.28,17111.0,77.5067,77.5203,77.5067,77.5135,17111.0
2017-04-20 15:30:00,114.27,114.34,114.27,114.34,17125.0,77.5067,77.5542,77.5067,77.5542,17125.0
2017-04-20 15:40:00,114.33,114.34,114.28,114.28,22940.0,77.5474,77.5542,77.5135,77.5135,22940.0
2017-04-20 15:50:00,114.28,114.31,114.25,114.27,64663.0,77.5135,77.5339,77.4932,77.5067,64663.0
2017-04-21 09:30:00,114.5,114.53,114.45,114.49,25805.0,77.6627,77.6831,77.6288,77.6559,25805.0
2017-04-21 09:40:00,114.49,114.5,114.47,114.5,7247.0,77.6559,77.6627,77.6424,77.6627,7247.0
2017-04-21 09:50:00,114.5,114.51,114.46,114.5,13631.0,77.6627,77.6695,77.6356,77.6627,13631.0
2017-04-21 10:00:00,114.5,114.52,114.49,114.51,25791.0,77.6627,77.6763,77.6559,77.6695,25791.0
2017-04-21 10:10:00,114.51,114.55,114.5,114.54,36271.0,77.6695,77.6966,77.6627,77.6899,36271.0
2017-04-21 10:20:00,114.54,114.58,114.52,114.52,29544.0,77.6899,77.717,77.6763,77.6763,29544.0
2017-04-21 10:30:00,114.53,114.56,114.5,114.53,23487.0,77.6831,77.7034,77.6627,77.6831,23487.0
2017-04-21 10:40:00,114.53,114.54,114.51,114.53,12382.0,77.6831,77.6899,77.6695,77.6831,12382.0
2017-04-21 10:50:00,114.53,114.55,114.49,114.53,20087.0,77.6831,77.6966,77.6559,77.6831,20087.0
2017-04-21 11:00:00,114.53,114.55,114.52,114.55,15430.0,77.6831,77.6966,77.6763,77.6966,15430.0
2017-04-21 11:10:00,114.55,114.56,114.53,114.55,14075.0,77.6966,77.7034,77.6831,77.6966,14075.0
2017-04-21 11:20:00,114.55,114.6,114.54,114.57,47621.0,77.6966,77.7306,77.6899,77.7102,47621.0
2017-04-21 11:30:00,114.57,114.6,114.57,114.59,116729.0,77.7102,77.7306,77.7102,77.7238,116729.0
2017-04-21 11:40:00,114.59,114.6,114.56,114.58,25890.0,77.7238,77.7306,77.7034,77.717,25890.0
2017-04-21 11:50:00,114.58,114.59,114.57,114.59,9776.0,77.717,77.7238,77.7102,77.7238,9776.0
2017-04-21 12:00:00,114.59,114.59,114.54,114.57,21463.0,77.7238,77.7238,77.6899,77.7102,21463.0
2017-04-21 12:10:00,114.57,114.58,114.55,114.57,12180.0,77.7102,77.717,77.6966,77.7102,12180.0
2017-04-21 12:20:00,114.57,114.59,114.57,114.59,29081.0,77.7102,77.7238,77.7102,77.7238,29081.0
2017-04-21 12:30:00,114.59,114.59,114.58,114.59,12247.0,77.7238,77.7238,77.717,77.7238,12247.0
2017-04-21 12:40:00,114.59,114.59,114.58,114.59,13243.0,77.7238,77.7238,77.717,77.7238,13243.0
2017-04-21 12:50:00,114.59,114.6,114.58,114.59,8915.0,77.7238,77.7306,77.717,77.7238,8915.0
2017-04-21 13:00:00,114.59,114.6,114.59,114.6,11402.0,77.7238,77.7306,77.7238,77.7306,11402.0
2017-04-21 13:10:00,114.59,114.6,114.56,114.58,20682.0,77.7238,77.7306,77.7034,77.717,20682.0
2017-04-21 13:20:00,114.58,114.58,114.56,114.57,12700.0,77.717,77.717,77.7034,77.7102,12700.0
2017-04-21 13:30:00,114.57,114.6,114.57,114.58,16180.0,77.7102,77.7306,77.7102,77.717,16180.0
2017-04-21 13:40:00,114.58,114.59,114.56,114.57,16531.0,77.717,77.7238,77.7034,77.7102,16531.0
2017-04-21 13:50:00,114.57,114.57,114.54,114.57,32433.0,77.7102,77.7102,77.6899,77.7102,32433.0
2017-04-21 14:00:00,114.57,114.57,114.53,114.57,23119.0,77.7102,77.7102,77.6831,77.7102,23119.0
2017-04-21 14:10:00,114.56,114.57,114.55,114.56,23643.0,77.7034,77.7102,77.6966,77.7034,23643.0
2017-04-21 14:20:00,114.56,114.56,114.51,114.56,24497.0,77.7034,77.7034,77.6695,77.7034,24497.0
2017-04-21 14:30:00,114.56,114.57,114.55,114.56,20039.0,77.7034,77.7102,77.6966,77.7034,20039.0
2017-04-21 14:40:00,114.56,114.57,114.54,114.56,23830.0,77.7034,77.7102,77.6899,77.7034,23830.0
2017-04-21 14:50:00,114.56,114.57,114.53,114.55,26296.0,77.7034,77.7102,77.6831,77.6966,26296.0
2017-04-21 15:00:00,114.55,114.57,114.52,114.56,33582.0,77.6966,77.7102,77.6763,77.7034,33582.0
2017-04-21 15:10:00,114.56,114.56,114.54,114.55,23586.0,77.7034,77.7034,77.6899,77.6966,23586.0
2017-04-21 15:20:00,114.55,114.57,114.54,114.56,29125.0,77.6966,77.7102,77.6899,77.7034,29125.0
2017-04-21 15:30:00,114.56,114.57,114.55,114.56,36062.0,77.7034,77.7102,77.6966,77.7034,36062.0
2017-04-21 15:40:00,114.56,114.59,114.56,114.59,38455.0,77.7034,77.7238,77.7034,77.7238,38455.0
2017-04-21 15:50:00,114.59,114.61,114.55,114.55,64272.0,77.7238,77.7373,77.6966,77.6966,64272.0
2017-04-24 09:30:00,114.59,114.77,114.59,114.65,27977.0,77.7238,77.8459,77.7238,77.7645,27977.0
2017-04-24 09:40:00,114.65,114.66,114.62,114.65,144347.0,77.7645,77.7713,77.7441,77.7645,144347.0
2017-04-24 09:50:00,114.65,114.68,114.63,114.64,114805.0,77.7645,77.7848,77.7509,77.7577,114805.0
2017-04-24 10:00:00,114.67,114.7,114.66,114.7,12158.0,77.778,77.7984,77.7713,77.7984,12158.0
2017-04-24 10:10:00,114.7,114.72,114.69,114.72,51543.0,77.7984,77.8119,77.7916,77.8119,51543.0
2017-04-24 10:20:00,114.72,114.73,114.69,114.7,116317.0,77.8119,77.8187,77.7916,77.7984,116317.0
2017-04-24 10:30:00,114.69,114.71,114.68,114.68,50642.0,77.7916,77.8052,77.7848,77.7848,50642.0
2017-04-24 10:40:00,114.68,114.69,114.65,114.69,49172.0,77.7848,77.7916,77.7645,77.7916,49172.0
2017-04-24 10:50:00,114.7,114.75,114.68,114.75,31150.0,77.7984,77.8323,77.7848,77.8323,31150.0
2017-04-24 11:00:00,114.75,114.75,114.7,114.7,79104.0,77.8323,77.8323,77.7984,77.7984,79104.0
2017-04-24 11:10:00,114.7,114.7,114.69,114.69,16947.0,77.7984,77.7984,77.7916,77.7916,16947.0
2017-04-24 11:20:00,114.69,114.7,114.68,114.69,7182.0,77.7916,77.7984,77.7848,77.7916,7182.0
2017-04-24 11:30:00,114.69,114.71,114.68,114.71,18319.0,77.7916,77.8052,77.7848,77.8052,18319.0
2017-04-24 11:40:00,114.71,114.75,114.7,114.74,20425.0,77.8052,77.8323,77.7984,77.8255,20425.0
2017-04-24 11:50:00,114.73,114.75,114.73,114.75,40975.0,77.8187,77.8323,77.8187,77.8323,40975.0
2017-04-24 12:00:00,114.75,114.75,114.74,114.75,11615.0,77.8323,77.8323,77.8255,77.8323,11615.0
2017-04-24 12:10:00,114.75,114.75,114.74,114.75,23666.0,77.8323,77.8323,77.8255,77.8323,23666.0
2017-04-24 12:20:00,114.75,114.75,114.74,114.75,7963.0,77.8323,77.8323,77.8255,77.8323,7963.0
2017-04-24 12:30:00,114.75,114.76,114.74,114.76,25082.0,77.8323,77.8391,77.8255,77.8391,25082.0
2017-04-24 12:40:00,114.76,114.76,114.75,114.76,11319.0,77.8391,77.8391,77.8323,77.8391,11319.0
2017-04-24 12:50:00,114.76,114.76,114.74,114.74,25846.0,77.8391,77.8391,77.8255,77.8255,25846.0
2017-04-24 13:00:00,114.75,114.76,114.73,114.73,13683.0,77.8323,77.8391,77.8187,77.8187,13683.0
2017-04-24 13:10:00,114.73,114.74,114.73,114.74,20451.0,77.8187,77.8255,77.8187,77.8255,20451.0
2017-04-24 13:20:00,114.74,114.76,114.73,114.76,42029.0,77.8255,77.8391,77.8187,77.8391,42029.0
2017-04-24 13:30:00,114.76,114.77,114.75,114.77,16294.0,77.8391,77.8459,77.8323,77.8459,16294.0
2017-04-24 13:40:00,114.77,114.83,114.77,114.83,54253.0,77.8459,77.8866,77.8459,77.8866,54253.0
2017-04-24 13:50:00,114.82,114.83,114.8,114.81,48224.0,77.8798,77.8866,77.8662,77.873,48224.0
2017-04-24 14:00:00,114.81,114.82,114.8,114.81,53084.0,77.873,77.8798,77.8662,77.873,53084.0
2017-04-24 14:10:00,114.81,114.82,114.76,114.77,30835.0,77.873,77.8798,77.8391,77.8459,30835.0
2017-04-24 14:20:00,114.79,114.81,114.75,114.81,35598.0,77.8594,77.873,77.8323,77.873,35598.0
2017-04-24 14:30:00,114.81,114.81,114.8,114.81,16366.0,77.873,77.873,77.8662,77.873,16366.0
2017-04-24 14:40:00,114.81,114.84,114.8,114.84,42435.0,77.873,77.8933,77.8662,77.8933,42435.0
2017-04-24 14:50:00,114.84,114.88,114.83,114.85,95760.0,77.8933,77.9205,77.8866,77.9001,95760.0
2017-04-24 15:00:00,114.85,114.85,114.84,114.85,30457.0,77.9001,77.9001,77.8933,77.9001,30457.0
2017-04-24 15:10:00,114.85,114.87,114.84,114.87,62732.0,77.9001,77.9137,77.8933,77.9137,62732.0
2017-04-24 15:20:00,114.87,114.89,114.86,114.89,73275.0,77.9137,77.9273,77.9069,77.9273,73275.0
2017-04-24 15:30:00,114.89,114.89,114.87,114.88,59345.0,77.9273,77.9273,77.9137,77.9205,59345.0
2017-04-24 15:40:00,114.88,114.9,114.87,114.9,62442.0,77.9205,77.934,77.9137,77.934,62442.0
2017-04-24 15:50:00,114.9,114.9,114.87,114.87,95159.0,77.934,77.934,77.9137,77.9137,95159.0
2017-04-25 09:30:00,114.68,114.82,114.61,114.68,69545.0,77.7848,77.8798,77.7373,77.7848,69545.0
2017-04-25 09:40:00,114.67,114.69,114.63,114.64,39578.0,77.778,77.7916,77.7509,77.7577,39578.0
2017-04-25 09:50:00,114.64,114.69,114.62,114.69,116899.0,77.7577,77.7916,77.7441,77.7916,116899.0
2017-04-25 10:00:00,114.69,114.7,114.65,114.65,106276.0,77.7916,77.7984,77.7645,77.7645,106276.0
2017-04-25 10:10:00,114.66,114.69,114.65,114.68,19825.0,77.7713,77.7916,77.7645,77.7848,19825.0
2017-04-25 10:20:00,114.67,114.71,114.67,114.71,15255.0,77.778,77.8052,77.778,77.8052,15255.0
2017-04-25 10:30:00,114.71,114.71,114.66,114.69,31123.0,77.8052,77.8052,77.7713,77.7916,31123.0
2017-04-25 10:40:00,114.69,114.69,114.67,114.67,7379.0,77.7916,77.7916,77.778,77.778,7379.0
2017-04-25 10:50:00,114.67,114.69,114.65,114.66,18248.0,77.778,77.7916,77.7645,77.7713,18248.0
2017-04-25 11:00:00,114.66,114.7,114.66,114.69,65092.0,77.7713,77.7984,77.7713,77.7916,65092.0
2017-04-25 11:10:00,114.69,114.69,114.66,114.68,12122.0,77.7916,77.7916,77.7713,77.7848,12122.0
2017-04-25 11:20:00,114.68,114.68,114.63,114.64,23781.0,77.7848,77.7848,77.7509,77.7577,23781.0
2017-04-25 11:30:00,114.65,114.65,114.61,114.62,11495.0,77.7645,77.7645,77.7373,77.7441,11495.0
2017-04-25 11:40:00,114.63,114.64,114.6,114.63,31331.0,77.7509,77.7577,77.7306,77.7509,31331.0
2017-04-25 11:50:00,114.63,114.64,114.62,114.63,7987.0,77.7509,77.7577,77.7441,77.7509,7987.0
2017-04-25 12:00:00,114.63,114.66,114.62,114.66,21414.0,77.7509,77.7713,77.7441,77.7713,21414.0
2017-04-25 12:10:00,114.66,114.68,114.66,114.67,11636.0,77.7713,77.7848,77.7713,77.778,11636.0
2017-04-25 12:20:00,114.67,114.71,114.66,114.7,19514.0,77.778,77.8052,77.7713,77.7984,19514.0
2017-04-25 12:30:00,114.69,114.7,114.63,114.65,19165.0,77.7916,77.7984,77.7509,77.7645,19165.0
2017-04-25 12:40:00,114.65,114.67,114.62,114.67,32181.0,77.7645,77.778,77.7441,77.778,32181.0
2017-04-25 12:50:00,114.66,114.66,114.63,114.65,12842.0,77.7713,77.7713,77.7509,77.7645,12842.0
2017-04-25 13:00:00,114.65,114.71,114.64,114.71,11093.0,77.7645,77.8052,77.7577,77.8052,11093.0
2017-04-25 13:10:00,114.71,114.71,114.64,114.64,46303.0,77.8052,77.8052,77.7577,77.7577,46303.0
2017-04-25 13:20:00,114.64,114.67,114.63,114.66,13064.0,77.7577,77.778,77.7509,77.7713,13064.0
2017-04-25 13:30:00,114.65,114.69,114.65,114.68,29235.0,77.7645,77.7916,77.7645,77.7848,29235.0
2017-04-25 13:40:00,114.68,114.68,114.64,114.66,12685.0,77.7848,77.7848,77.7577,77.7713,12685.0
2017-04-25 13:50:00,114.66,114.69,114.66,114.69,10345.0,77.7713,77.7916,77.7713,77.7916,10345.0
2017-04-25 14:00:00,114.69,114.69,114.59,114.61,14630.0,77.7916,77.7916,77.7238,77.7373,14630.0
2017-04-25 14:10:00,114.61,114.63,114.59,114.62,27011.0,77.7373,77.7509,77.7238,77.7441,27011.0
2017-04-25 14:20:00,114.61,114.64,114.6,114.62,14822.0,77.7373,77.7577,77.7306,77.7441,14822.0
2017-04-25 14:30:00,114.63,114.66,114.6,114.63,16276.0,77.7509,77.7713,77.7306,77.7509,16276.0
2017-04-25 14:40:00,114.65,114.65,114.62,114.63,39764.0,77.7645,77.7645,77.7441,77.7509,39764.0
2017-04-25 14:50:00,114.62,114.66,114.61,114.65,31381.0,77.7441,77.7713,77.7373,77.7645,31381.0
2017-04-25 15:00:00,114.63,114.67,114.62,114.63,32239.0,77.7509,77.778,77.7441,77.7509,32239.0
2017-04-25 15:10:00,114.64,114.64,114.58,114.59,30691.0,77.7577,77.7577,77.717,77.7238,30691.0
2017-04-25 15:20:00,114.59,114.67,114.56,114.58,61760.0,77.7238,77.778,77.7034,77.717,61760.0
2017-04-25 15:30:00,114.58,114.61,114.55,114.59,16695.0,77.717,77.7373,77.6966,77.7238,16695.0
2017-04-25 15:40:00,114.59,114.59,114.51,114.53,40646.0,77.7238,77.7238,77.6695,77.6831,40646.0
2017-04-25 15:50:00,114.54,114.59,114.51,114.59,106194.0,77.6899,77.7238,77.6695,77.7238,106194.0
2017-04-26 09:30:00,114.52,114.68,114.52,114.66,54801.0,77.6763,77.7848,77.6763,77.7713,54801.0
2017-04-26 09:40:00,114.67,114.69,114.63,114.67,53872.0,77.778,77.7916,77.7509,77.778,53872.0
2017-04-26 09:50:00,114.67,114.68,114.63,114.68,24166.0,77.778,77.7848,77.7509,77.7848,24166.0
2017-04-26 10:00:00,114.67,114.68,114.65,114.68,6289.0,77.778,77.7848,77.7645,77.7848,6289.0
2017-04-26 10:10:00,114.68,114.7,114.65,114.67,202808.0,77.7848,77.7984,77.7645,77.778,202808.0
2017-04-26 10:20:00,114.67,114.7,114.66,114.68,31110.0,77.778,77.7984,77.7713,77.7848,31110.0
2017-04-26 10:30:00,114.68,114.7,114.67,114.7,18837.0,77.7848,77.7984,77.778,77.7984,18837.0
2017-04-26 10:40:00,114.7,114.71,114.68,114.7,13490.0,77.7984,77.8052,77.7848,77.7984,13490.0
2017-04-26 10:50:00,114.71,114.72,114.7,114.72,5915.0,77.8052,77.8119,77.7984,77.8119,5915.0
2017-04-26 11:00:00,114.72,114.72,114.7,114.72,56006.0,77.8119,77.8119,77.7984,77.8119,56006.0
2017-04-26 11:10:00,114.71,114.72,114.7,114.7,21185.0,77.8052,77.8119,77.7984,77.7984,21185.0
2017-04-26 11:20:00,114.71,114.72,114.69,114.7,48540.0,77.8052,77.8119,77.7916,77.7984,48540.0
2017-04-26 11:30:00,114.71,114.73,114.7,114.7,14354.0,77.8052,77.8187,77.7984,77.7984,14354.0
2017-04-26 11:40:00,114.69,114.7,114.62,114.64,13571.0,77.7916,77.7984,77.7441,77.7577,13571.0
2017-04-26 11:50:00,114.65,114.68,114.65,114.65,7601.0,77.7645,77.7848,77.7645,77.7645,7601.0
2017-04-26 12:00:00,114.65,114.65,114.6,114.61,12077.0,77.7645,77.7645,77.7306,77.7373,12077.0
2017-04-26 12:10:00,114.62,114.63,114.6,114.61,3961.0,77.7441,77.7509,77.7306,77.7373,3961.0
2017-04-26 12:20:00,114.61,114.61,114.56,114.58,12925.0,77.7373,77.7373,77.7034,77.717,12925.0
2017-04-26 12:30:00,114.57,114.58,114.55,114.56,12255.0,77.7102,77.717,77.6966,77.7034,12255.0
2017-04-26 12:40:00,114.57,114.57,114.53,114.54,6812.0,77.7102,77.7102,77.6831,77.6899,6812.0
2017-04-26 12:50:00,114.54,114.55,114.53,114.54,6462.0,77.6899,77.6966,77.6831,77.6899,6462.0
2017-04-26 13:00:00,114.53,114.53,114.48,114.49,69536.0,77.6831,77.6831,77.6492,77.6559,69536.0
2017-04-26 13:10:00,114.48,114.52,114.48,114.51,4971.0,77.6492,77.6763,77.6492,77.6695,4971.0
2017-04-26 13:20:00,114.52,114.56,114.51,114.53,23145.0,77.6763,77.7034,77.6695,77.6831,23145.0
2017-04-26 13:30:00,114.52,114.54,114.51,114.52,15763.0,77.6763,77.6899,77.6695,77.6763,15763.0
2017-04-26 13:40:00,114.53,114.54,114.51,114.51,4268.0,77.6831,77.6899,77.6695,77.6695,4268.0
2017-04-26 13:50:00,114.54,114.57,114.54,114.54,22830.0,77.6899,77.7102,77.6899,77.6899,22830.0
2017-04-26 14:00:00,114.54,114.63,114.53,114.61,9007.0,77.6899,77.7509,77.6831,77.7373,9007.0
2017-04-26 14:10:00,114.63,114.67,114.6,114.65,8850.0,77.7509,77.778,77.7306,77.7645,8850.0
2017-04-26 14:20:00,114.64,114.66,114.62,114.65,4411.0,77.7577,77.7713,77.7441,77.7645,4411.0
2017-04-26 14:30:00,114.66,114.67,114.61,114.65,8546.0,77.7713,77.778,77.7373,77.7645,8546.0
2017-04-26 14:40:00,114.65,114.65,114.59,114.6,20962.0,77.7645,77.7645,77.7238,77.7306,20962.0
2017-04-26 14:50:00,114.6,114.64,114.58,114.6,8471.0,77.7306,77.7577,77.717,77.7306,8471.0
2017-04-26 15:00:00,114.62,114.63,114.58,114.59,8248.0,77.7441,77.7509,77.717,77.7238,8248.0
2017-04-26 15:10:00,114.59,114.61,114.58,114.6,9342.0,77.7238,77.7373,77.717,77.7306,9342.0
2017-04-26 15:20:00,114.61,114.62,114.57,114.59,22529.0,77.7373,77.7441,77.7102,77.7238,22529.0
2017-04-26 15:30:00,114.59,114.6,114.55,114.56,4065.0,77.7238,77.7306,77.6966,77.7034,4065.0
2017-04-26 15:40:00,114.57,114.58,114.56,114.57,14708.0,77.7102,77.717,77.7034,77.7102,14708.0
2017-04-26 15:50:00,114.56,114.65,114.5,114.55,54504.0,77.7034,77.7645,77.6627,77.6966,54504.0
2017-04-27 09:30:00,114.57,114.65,114.53,114.54,93100.0,77.7102,77.7645,77.6831,77.6899,93100.0
2017-04-27 09:40:00,114.54,114.63,114.53,114.59,37711.0,77.6899,77.7509,77.6831,77.7238,37711.0
2017-04-27 09:50:00,114.6,114.61,114.55,114.59,20284.0,77.7306,77.7373,77.6966,77.7238,20284.0
2017-04-27 10:00:00,114.59,114.59,114.55,114.57,14023.0,77.7238,77.7238,77.6966,77.7102,14023.0
2017-04-27 10:10:00,114.57,114.65,114.56,114.61,24479.0,77.7102,77.7645,77.7034,77.7373,24479.0
2017-04-27 10:20:00,114.61,114.65,114.58,114.64,16353.0,77.7373,77.7645,77.717,77.7577,16353.0
2017-04-27 10:30:00,114.64,114.69,114.63,114.68,107302.0,77.7577,77.7916,77.7509,77.7848,107302.0
2017-04-27 10:40:00,114.66,114.68,114.63,114.65,33298.0,77.7713,77.7848,77.7509,77.7645,33298.0
2017-04-27 10:50:00,114.66,114.66,114.63,114.65,14634.0,77.7713,77.7713,77.7509,77.7645,14634.0
2017-04-27 11:00:00,114.65,114.66,114.64,114.65,9484.0,77.7645,77.7713,77.7577,77.7645,9484.0
2017-04-27 11:10:00,114.65,114.67,114.64,114.67,12225.0,77.7645,77.778,77.7577,77.778,12225.0
2017-04-27 11:20:00,114.67,114.67,114.63,114.64,10846.0,77.778,77.778,77.7509,77.7577,10846.0
2017-04-27 11:30:00,114.64,114.66,114.63,114.65,10419.0,77.7577,77.7713,77.7509,77.7645,10419.0
2017-04-27 11:40:00,114.65,114.67,114.63,114.67,8282.0,77.7645,77.778,77.7509,77.778,8282.0
2017-04-27 11:50:00,114.67,114.67,114.63,114.65,17033.0,77.778,77.778,77.7509,77.7645,17033.0
2017-04-27 12:00:00,114.65,114.67,114.64,114.66,6481.0,77.7645,77.778,77.7577,77.7713,6481.0
2017-04-27 12:10:00,114.66,114.67,114.64,114.67,9671.0,77.7713,77.778,77.7577,77.778,9671.0
2017-04-27 12:20:00,114.67,114.68,114.66,114.68,8130.0,77.778,77.7848,77.7713,77.7848,8130.0
2017-04-27 12:30:00,114.68,114.7,114.67,114.69,27267.0,77.7848,77.7984,77.778,77.7916,27267.0
2017-04-27 12:40:00,114.69,114.73,114.68,114.72,20946.0,77.7916,77.8187,77.7848,77.8119,20946.0
2017-04-27 12:50:00,114.72,114.75,114.72,114.75,21194.0,77.8119,77.8323,77.8119,77.8323,21194.0
2017-04-27 13:00:00,114.75,114.8,114.74,114.76,21866.0,77.8323,77.8662,77.8255,77.8391,21866.0
2017-04-27 13:10:00,114.76,114.8,114.75,114.8,8421.0,77.8391,77.8662,77.8323,77.8662,8421.0
2017-04-27 13:20:00,114.8,114.82,114.76,114.8,17579.0,77.8662,77.8798,77.8391,77.8662,17579.0
2017-04-27 13:30:00,114.8,114.8,114.7,114.76,51753.0,77.8662,77.8662,77.7984,77.8391,51753.0
2017-04-27 13:40:00,114.77,114.79,114.73,114.79,17063.0,77.8459,77.8594,77.8187,77.8594,17063.0
2017-04-27 13:50:00,114.79,114.79,114.75,114.75,20799.0,77.8594,77.8594,77.8323,77.8323,20799.0
2017-04-27 14:00:00,114.76,114.8,114.75,114.8,19256.0,77.8391,77.8662,77.8323,77.8662,19256.0
2017-04-27 14:10:00,114.79,114.8,114.76,114.78,22759.0,77.8594,77.8662,77.8391,77.8526,22759.0
2017-04-27 14:20:00,114.78,114.79,114.75,114.77,18579.0,77.8526,77.8594,77.8323,77.8459,18579.0
2017-04-27 14:30:00,114.77,114.79,114.77,114.78,17585.0,77.8459,77.8594,77.8459,77.8526,17585.0
2017-04-27 14:40:00,114.78,114.79,114.74,114.77,27030.0,77.8526,77.8594,77.8255,77.8459,27030.0
2017-04-27 14:50:00,114.77,114.78,114.75,114.76,14550.0,77.8459,77.8526,77.8323,77.8391,14550.0
2017-04-27 15:00:00,114.76,114.76,114.73,114.73,17484.0,77.8391,77.8391,77.8187,77.8187,17484.0
2017-04-27 15:10:00,114.73,114.75,114.73,114.75,15794.0,77.8187,77.8323,77.8187,77.8323,15794.0
2017-04-27 15:20:00,114.75,114.77,114.73,114.76,36082.0,77.8323,77.8459,77.8187,77.8391,36082.0
2017-04-27 15:30:00,114.76,114.8,114.75,114.79,75231.0,77.8391,77.8662,77.8323,77.8594,75231.0
2017-04-27 15:40:00,114.79,114.84,114.79,114.83,25424.0,77.8594,77.8933,77.8594,77.8866,25424.0
2017-04-27 15:50:00,114.83,114.85,114.8,114.85,88541.0,77.8866,77.9001,77.8662,77.9001,88541.0
2017-04-28 09:30:00,114.9,114.95,114.86,114.93,56112.0,77.934,77.968,77.9069,77.9544,56112.0
2017-04-28 09:40:00,114.93,114.95,114.9,114.9,167700.0,77.9544,77.968,77.934,77.934,167700.0
2017-04-28 09:50:00,114.91,114.94,114.82,114.92,141488.0,77.9408,77.9612,77.8798,77.9476,141488.0
2017-04-28 10:00:00,114.92,114.96,114.89,114.95,49014.0,77.9476,77.9747,77.9273,77.968,49014.0
2017-04-28 10:10:00,114.96,114.96,114.91,114.93,28641.0,77.9747,77.9747,77.9408,77.9544,28641.0
2017-04-28 10:20:00,114.94,114.96,114.93,114.95,17415.0,77.9612,77.9747,77.9544,77.968,17415.0
2017-04-28 10:30:00,114.95,114.95,114.94,114.95,34568.0,77.968,77.968,77.9612,77.968,34568.0
2017-04-28 10:40:00,114.95,114.96,114.94,114.96,16009.0,77.968,77.9747,77.9612,77.9747,16009.0
2017-04-28 10:50:00,114.96,114.96,114.95,114.96,12999.0,77.9747,77.9747,77.968,77.9747,12999.0
2017-04-28 11:00:00,114.96,114.99,114.95,114.99,19414.0,77.9747,77.9951,77.968,77.9951,19414.0
2017-04-28 11:10:00,114.99,115.02,114.98,115.02,50543.0,77.9951,78.0154,77.9883,78.0154,50543.0
2017-04-28 11:20:00,115.02,115.03,115.01,115.03,20354.0,78.0154,78.0222,78.0086,78.0222,20354.0
2017-04-28 11:30:00,115.03,115.04,115.01,115.04,22085.0,78.0222,78.029,78.0086,78.029,22085.0
2017-04-28 11:40:00,115.04,115.04,115.0,115.01,170861.0,78.029,78.029,78.0019,78.0086,170861.0
2017-04-28 11:50:00,115.02,115.02,115.01,115.01,46755.0,78.0154,78.0154,78.0086,78.0086,46755.0
2017-04-28 12:00:00,115.01,115.04,115.01,115.01,16318.0,78.0086,78.029,78.0086,78.0086,16318.0
2017-04-28 12:10:00,115.01,115.02,114.98,114.98,35319.0,78.0086,78.0154,77.9883,77.9883,35319.0
2017-04-28 12:20:00,114.98,115.0,114.95,114.96,25045.0,77.9883,78.0019,77.968,77.9747,25045.0
2017-04-28 12:30:00,114.96,114.98,114.95,114.96,31925.0,77.9747,77.9883,77.968,77.9747,31925.0
2017-04-28 12:40:00,114.97,114.99,114.96,114.99,22500.0,77.9815,77.9951,77.9747,77.9951,22500.0
2017-04-28 12:50:00,114.99,115.0,114.98,115.0,14842.0,77.9951,78.0019,77.9883,78.0019,14842.0
2017-04-28 13:00:00,114.99,115.03,114.99,115.02,24866.0,77.9951,78.0222,77.9951,78.0154,24866.0
2017-04-28 13:10:00,115.03,115.06,115.03,115.06,13193.0,78.0222,78.0426,78.0222,78.0426,13193.0
2017-04-28 13:20:00,115.05,115.1,115.05,115.07,15157.0,78.0358,78.0697,78.0358,78.0493,15157.0
2017-04-28 13:30:00,115.07,115.1,115.07,115.09,85180.0,78.0493,78.0697,78.0493,78.0629,85180.0
2017-04-28 13:40:00,115.1,115.1,115.07,115.07,33004.0,78.0697,78.0697,78.0493,78.0493,33004.0
2017-04-28 13:50:00,115.08,115.09,115.07,115.08,11378.0,78.0561,78.0629,78.0493,78.0561,11378.0
2017-04-28 14:00:00,115.09,115.12,115.08,115.1,48054.0,78.0629,78.0833,78.0561,78.0697,48054.0
2017-04-28 14:10:00,115.11,115.12,115.1,115.11,16464.0,78.0765,78.0833,78.0697,78.0765,16464.0
2017-04-28 14:20:00,115.11,115.12,115.1,115.11,27516.0,78.0765,78.0833,78.0697,78.0765,27516.0
2017-04-28 14:30:00,115.11,115.12,115.1,115.1,18438.0,78.0765,78.0833,78.0697,78.0697,18438.0
2017-04-28 14:40:00,115.1,115.13,115.1,115.11,24834.0,78.0697,78.09,78.0697,78.0765,24834.0
2017-04-28 14:50:00,115.12,115.13,115.11,115.12,29992.0,78.0833,78.09,78.0765,78.0833,29992.0
2017-04-28 15:00:00,115.12,115.14,115.11,115.13,18637.0,78.0833,78.0968,78.0765,78.09,18637.0
2017-04-28 15:10:00,115.14,115.15,115.13,115.13,49797.0,78.0968,78.1036,78.09,78.09,49797.0
2017-04-28 15:20:00,115.15,115.15,115.1,115.14,32663.0,78.1036,78.1036,78.0697,78.0968,32663.0
2017-04-28 15:30:00,115.14,115.15,115.12,115.13,26701.0,78.0968,78.1036,78.0833,78.09,26701.0
2017-04-28 15:40:00,115.12,115.15,115.12,115.15,47152.0,78.0833,78.1036,78.0833,78.1036,47152.0
2017-04-28 15:50:00,115.15,115.2,115.15,115.19,81417.0,78.1036,78.1375,78.1036,78.1307,81417.0
2017-05-01 09:30:00,114.62,114.77,114.57,114.7,15758.0,78.0452,78.1473,78.0111,78.0996,15758.0
2017-05-01 09:40:00,114.72,114.73,114.68,114.7,6480.0,78.1132,78.1201,78.086,78.0996,6480.0
2017-05-01 09:50:00,114.68,114.71,114.63,114.71,6979.0,78.086,78.1064,78.052,78.1064,6979.0
2017-05-01 10:00:00,114.71,114.74,114.7,114.73,17817.0,78.1064,78.1269,78.0996,78.1201,17817.0
2017-05-01 10:10:00,114.73,114.81,114.71,114.75,162994.0,78.1201,78.1745,78.1064,78.1337,162994.0
2017-05-01 10:20:00,114.73,114.76,114.69,114.75,48608.0,78.1201,78.1405,78.0928,78.1337,48608.0
2017-05-01 10:30:00,114.74,114.78,114.73,114.77,41369.0,78.1269,78.1541,78.1201,78.1473,41369.0
2017-05-01 10:40:00,114.77,114.77,114.73,114.73,7721.0,78.1473,78.1473,78.1201,78.1201,7721.0
2017-05-01 10:50:00,114.74,114.74,114.69,114.7,150301.0,78.1269,78.1269,78.0928,78.0996,150301.0
2017-05-01 11:00:00,114.72,114.72,114.65,114.66,6401.0,78.1132,78.1132,78.0656,78.0724,6401.0
2017-05-01 11:10:00,114.67,114.69,114.64,114.65,66092.0,78.0792,78.0928,78.0588,78.0656,66092.0
2017-05-01 11:20:00,114.64,114.66,114.63,114.65,54414.0,78.0588,78.0724,78.052,78.0656,54414.0
2017-05-01 11:30:00,114.65,114.72,114.63,114.64,44291.0,78.0656,78.1132,78.052,78.0588,44291.0
2017-05-01 11:40:00,114.65,114.69,114.63,114.64,42469.0,78.0656,78.0928,78.052,78.0588,42469.0
2017-05-01 11:50:00,114.65,114.68,114.63,114.64,31934.0,78.0656,78.086,78.052,78.0588,31934.0
2017-05-01 12:00:00,114.66,114.66,114.56,114.65,301742.0,78.0724,78.0724,78.0043,78.0656,301742.0
2017-05-01 12:10:00,114.64,114.65,114.57,114.58,83154.0,78.0588,78.0656,78.0111,78.0179,83154.0
2017-05-01 12:20:00,114.6,114.61,114.58,114.59,11538.0,78.0315,78.0383,78.0179,78.0247,11538.0
2017-05-01 12:30:00,114.63,114.63,114.55,114.55,36011.0,78.052,78.052,77.9975,77.9975,36011.0
2017-05-01 12:40:00,114.55,114.56,114.55,114.56,31360.0,77.9975,78.0043,77.9975,78.0043,31360.0
2017-05-01 12:50:00,114.56,114.6,114.55,114.55,35176.0,78.0043,78.0315,77.9975,77.9975,35176.0
2017-05-01 13:00:00,114.55,114.55,114.48,114.51,11822.0,77.9975,77.9975,77.9498,77.9703,11822.0
2017-05-01 13:10:00,114.51,114.56,114.51,114.51,2815.0,77.9703,78.0043,77.9703,77.9703,2815.0
2017-05-01 13:20:00,114.52,114.54,114.51,114.53,16194.0,77.9771,77.9907,77.9703,77.9839,16194.0
2017-05-01 13:30:00,114.54,114.57,114.54,114.55,13930.0,77.9907,78.0111,77.9907,77.9975,13930.0
2017-05-01 13:40:00,114.56,114.61,114.54,114.57,34787.0,78.0043,78.0383,77.9907,78.0111,34787.0
2017-05-01 13:50:00,114.55,114.57,114.55,114.57,2648.0,77.9975,78.0111,77.9975,78.0111,2648.0
2017-05-01 14:00:00,114.56,114.6,114.56,114.59,37702.0,78.0043,78.0315,78.0043,78.0247,37702.0
2017-05-01 14:10:00,114.6,114.6,114.55,114.6,10956.0,78.0315,78.0315,77.9975,78.0315,10956.0
2017-05-01 14:20:00,114.58,114.6,114.57,114.59,8060.0,78.0179,78.0315,78.0111,78.0247,8060.0
2017-05-01 14:30:00,114.58,114.6,114.56,114.59,11268.0,78.0179,78.0315,78.0043,78.0247,11268.0
2017-05-01 14:40:00,114.58,114.59,114.57,114.57,21580.0,78.0179,78.0247,78.0111,78.0111,21580.0
2017-05-01 14:50:00,114.59,114.59,114.55,114.58,14219.0,78.0247,78.0247,77.9975,78.0179,14219.0
2017-05-01 15:00:00,114.58,114.59,114.56,114.57,24700.0,78.0179,78.0247,78.0043,78.0111,24700.0
2017-05-01 15:10:00,114.57,114.58,114.53,114.54,31300.0,78.0111,78.0179,77.9839,77.9907,31300.0
2017-05-01 15:20:00,114.54,114.58,114.51,114.53,23045.0,77.9907,78.0179,77.9703,77.9839,23045.0
2017-05-01 15:30:00,114.51,114.58,114.51,114.56,30009.0,77.9703,78.0179,77.9703,78.0043,30009.0
2017-05-01 15:40:00,114.56,114.59,114.55,114.58,12319.0,78.0043,78.0247,77.9975,78.0179,12319.0
2017-05-01 15:50:00,114.58,114.6,114.56,114.58,94471.0,78.0179,78.0315,78.0043,78.0179,94471.0
2017-05-02 09:30:00,114.73,114.73,114.6,114.63,23211.0,78.1201,78.1201,78.0315,78.052,23211.0
2017-05-02 09:40:00,114.63,114.64,114.6,114.64,21299.0,78.052,78.0588,78.0315,78.0588,21299.0
2017-05-02 09:50:00,114.66,114.67,114.65,114.66,8206.0,78.0724,78.0792,78.0656,78.0724,8206.0
2017-05-02 10:00:00,114.66,114.67,114.65,114.67,32543.0,78.0724,78.0792,78.0656,78.0792,32543.0
2017-05-02 10:10:00,114.66,114.68,114.65,114.66,18325.0,78.0724,78.086,78.0656,78.0724,18325.0
2017-05-02 10:20:00,114.66,114.68,114.64,114.67,72364.0,78.0724,78.086,78.0588,78.0792,72364.0
2017-05-02 10:30:00,114.67,114.69,114.66,114.69,18058.0,78.0792,78.0928,78.0724,78.0928,18058.0
2017-05-02 10:40:00,114.69,114.71,114.68,114.69,34365.0,78.0928,78.1064,78.086,78.0928,34365.0
2017-05-02 10:50:00,114.69,114.71,114.68,114.71,12316.0,78.0928,78.1064,78.086,78.1064,12316.0
2017-05-02 11:00:00,114.71,114.72,114.69,114.71,34660.0,78.1064,78.1132,78.0928,78.1064,34660.0
2017-05-02 11:10:00,114.71,114.73,114.69,114.72,13248.0,78.1064,78.1201,78.0928,78.1132,13248.0
2017-05-02 11:20:00,114.72,114.73,114.71,114.71,4914.0,78.1132,78.1201,78.1064,78.1064,4914.0
2017-05-02 11:30:00,114.72,114.73,114.71,114.71,5023.0,78.1132,78.1201,78.1064,78.1064,5023.0
2017-05-02 11:40:00,114.72,114.73,114.7,114.71,18047.0,78.1132,78.1201,78.0996,78.1064,18047.0
2017-05-02 11:50:00,114.72,114.73,114.7,114.72,24468.0,78.1132,78.1201,78.0996,78.1132,24468.0
2017-05-02 12:00:00,114.71,114.74,114.7,114.72,61303.0,78.1064,78.1269,78.0996,78.1132,61303.0
2017-05-02 12:10:00,114.71,114.75,114.71,114.73,54940.0,78.1064,78.1337,78.1064,78.1201,54940.0
2017-05-02 12:20:00,114.73,114.76,114.72,114.75,41011.0,78.1201,78.1405,78.1132,78.1337,41011.0
2017-05-02 12:30:00,114.74,114.75,114.73,114.74,11063.0,78.1269,78.1337,78.1201,78.1269,11063.0
2017-05-02 12:40:00,114.75,114.76,114.74,114.75,8400.0,78.1337,78.1405,78.1269,78.1337,8400.0
2017-05-02 12:50:00,114.75,114.78,114.75,114.78,10085.0,78.1337,78.1541,78.1337,78.1541,10085.0
2017-05-02 13:00:00,114.78,114.8,114.77,114.8,6710.0,78.1541,78.1677,78.1473,78.1677,6710.0
2017-05-02 13:10:00,114.79,114.79,114.78,114.78,1128.0,78.1609,78.1609,78.1541,78.1541,1128.0
2017-05-02 13:20:00,114.79,114.8,114.78,114.78,4319.0,78.1609,78.1677,78.1541,78.1541,4319.0
2017-05-02 13:30:00,114.79,114.8,114.78,114.8,4601.0,78.1609,78.1677,78.1541,78.1677,4601.0
2017-05-02 13:40:00,114.79,114.81,114.78,114.8,10232.0,78.1609,78.1745,78.1541,78.1677,10232.0
2017-05-02 13:50:00,114.8,114.81,114.77,114.77,11503.0,78.1677,78.1745,78.1473,78.1473,11503.0
2017-05-02 14:00:00,114.79,114.8,114.76,114.79,36271.0,78.1609,78.1677,78.1405,78.1609,36271.0
2017-05-02 14:10:00,114.78,114.85,114.77,114.85,266932.0,78.1541,78.2018,78.1473,78.2018,266932.0
2017-05-02 14:20:00,114.85,114.86,114.84,114.86,85754.0,78.2018,78.2086,78.195,78.2086,85754.0
2017-05-02 14:30:00,114.85,114.89,114.85,114.88,37597.0,78.2018,78.229,78.2018,78.2222,37597.0
2017-05-02 14:40:00,114.88,114.9,114.88,114.9,45995.0,78.2222,78.2358,78.2222,78.2358,45995.0
2017-05-02 14:50:00,114.89,114.91,114.88,114.91,51861.0,78.229,78.2426,78.2222,78.2426,51861.0
2017-05-02 15:00:00,114.91,114.94,114.84,114.93,69450.0,78.2426,78.263,78.195,78.2562,69450.0
2017-05-02 15:10:00,114.94,114.96,114.93,114.94,70364.0,78.263,78.2767,78.2562,78.263,70364.0
2017-05-02 15:20:00,114.95,114.96,114.94,114.95,71390.0,78.2699,78.2767,78.263,78.2699,71390.0
2017-05-02 15:30:00,114.95,114.99,114.95,114.98,55597.0,78.2699,78.2971,78.2699,78.2903,55597.0
2017-05-02 15:40:00,114.99,115.01,114.97,114.99,84406.0,78.2971,78.3107,78.2835,78.2971,84406.0
2017-05-02 15:50:00,114.98,115.01,114.95,115.01,317522.0,78.2903,78.3107,78.2699,78.3107,317522.0
2017-05-03 09:30:00,115.11,115.11,114.97,114.97,11689.0,78.3788,78.3788,78.2835,78.2835,11689.0
2017-05-03 09:40:00,115.02,115.03,114.97,114.98,17302.0,78.3175,78.3243,78.2835,78.2903,17302.0
2017-05-03 09:50:00,114.99,114.99,114.96,114.96,14474.0,78.2971,78.2971,78.2767,78.2767,14474.0
2017-05-03 10:00:00,114.94,114.96,114.88,114.91,61794.0,78.263,78.2767,78.2222,78.2426,61794.0
2017-05-03 10:10:00,114.91,114.94,114.88,114.9,51094.0,78.2426,78.263,78.2222,78.2358,51094.0
2017-05-03 10:20:00,114.91,114.92,114.86,114.86,45324.0,78.2426,78.2494,78.2086,78.2086,45324.0
2017-05-03 10:30:00,114.86,114.91,114.86,114.88,42718.0,78.2086,78.2426,78.2086,78.2222,42718.0
2017-05-03 10:40:00,114.89,114.91,114.88,114.91,10011.0,78.229,78.2426,78.2222,78.2426,10011.0
2017-05-03 10:50:00,114.91,114.92,114.87,114.91,24246.0,78.2426,78.2494,78.2154,78.2426,24246.0
2017-05-03 11:00:00,114.91,114.94,114.89,114.92,7507.0,78.2426,78.263,78.229,78.2494,7507.0
2017-05-03 11:10:00,114.93,114.93,114.91,114.93,10718.0,78.2562,78.2562,78.2426,78.2562,10718.0
2017-05-03 11:20:00,114.92,114.94,114.92,114.94,22741.0,78.2494,78.263,78.2494,78.263,22741.0
2017-05-03 11:30:00,114.93,114.95,114.93,114.95,14446.0,78.2562,78.2699,78.2562,78.2699,14446.0
2017-05-03 11:40:00,114.94,114.96,114.93,114.96,23646.0,78.263,78.2767,78.2562,78.2767,23646.0
2017-05-03 11:50:00,114.95,114.97,114.94,114.97,6614.0,78.2699,78.2835,78.263,78.2835,6614.0
2017-05-03 12:00:00,114.96,114.98,114.95,114.97,5852.0,78.2767,78.2903,78.2699,78.2835,5852.0
2017-05-03 12:10:00,114.98,115.02,114.97,115.02,39497.0,78.2903,78.3175,78.2835,78.3175,39497.0
2017-05-03 12:20:00,115.02,115.05,115.0,115.01,26797.0,78.3175,78.3379,78.3039,78.3107,26797.0
2017-05-03 12:30:00,115.01,115.01,114.98,115.0,10537.0,78.3107,78.3107,78.2903,78.3039,10537.0
2017-05-03 12:40:00,115.0,115.01,114.98,114.99,4552.0,78.3039,78.3107,78.2903,78.2971,4552.0
2017-05-03 12:50:00,115.0,115.0,114.99,115.0,7179.0,78.3039,78.3039,78.2971,78.3039,7179.0
2017-05-03 13:00:00,115.0,115.01,114.99,115.0,7384.0,78.3039,78.3107,78.2971,78.3039,7384.0
2017-05-03 13:10:00,115.01,115.04,115.0,115.04,18596.0,78.3107,78.3311,78.3039,78.3311,18596.0
2017-05-03 13:20:00,115.03,115.05,115.03,115.04,12636.0,78.3243,78.3379,78.3243,78.3311,12636.0
2017-05-03 13:30:00,115.04,115.04,115.01,115.02,137574.0,78.3311,78.3311,78.3107,78.3175,137574.0
2017-05-03 13:40:00,115.02,115.04,115.02,115.04,25106.0,78.3175,78.3311,78.3175,78.3311,25106.0
2017-05-03 13:50:00,115.04,115.13,115.03,115.1,28794.0,78.3311,78.3924,78.3243,78.372,28794.0
2017-05-03 14:00:00,115.06,115.14,115.02,115.11,84484.0,78.3448,78.3992,78.3175,78.3788,84484.0
2017-05-03 14:10:00,115.08,115.09,114.9,114.91,109143.0,78.3584,78.3652,78.2358,78.2426,109143.0
2017-05-03 14:20:00,114.92,114.95,114.88,114.9,50697.0,78.2494,78.2699,78.2222,78.2358,50697.0
2017-05-03 14:30:00,114.89,114.92,114.85,114.89,57563.0,78.229,78.2494,78.2018,78.229,57563.0
2017-05-03 14:40:00,114.89,114.94,114.88,114.92,39503.0,78.229,78.263,78.2222,78.2494,39503.0
2017-05-03 14:50:00,114.91,114.96,114.91,114.95,29150.0,78.2426,78.2767,78.2426,78.2699,29150.0
2017-05-03 15:00:00,114.95,114.96,114.94,114.95,23881.0,78.2699,78.2767,78.263,78.2699,23881.0
2017-05-03 15:10:00,114.95,114.96,114.94,114.95,26347.0,78.2699,78.2767,78.263,78.2699,26347.0
2017-05-03 15:20:00,114.95,114.96,114.83,114.84,47419.0,78.2699,78.2767,78.1881,78.195,47419.0
2017-05-03 15:30:00,114.84,114.88,114.83,114.84,35427.0,78.195,78.2222,78.1881,78.195,35427.0
2017-05-03 15:40:00,114.84,114.88,114.83,114.86,39935.0,78.195,78.2222,78.1881,78.2086,39935.0
2017-05-03 15:50:00,114.87,114.87,114.82,114.84,78146.0,78.2154,78.2154,78.1813,78.195,78146.0
2017-05-04 09:30:00,114.61,114.65,114.47,114.47,68703.0,78.0383,78.0656,77.943,77.943,68703.0
2017-05-04 09:40:00,114.47,114.49,114.42,114.42,26566.0,77.943,77.9566,77.909,77.909,26566.0
2017-05-04 09:50:00,114.4,114.49,114.4,114.46,31700.0,77.8954,77.9566,77.8954,77.9362,31700.0
2017-05-04 10:00:00,114.48,114.52,114.46,114.48,40725.0,77.9498,77.9771,77.9362,77.9498,40725.0
2017-05-04 10:10:00,114.48,114.48,114.44,114.46,14661.0,77.9498,77.9498,77.9226,77.9362,14661.0
2017-05-04 10:20:00,114.46,114.5,114.43,114.5,21522.0,77.9362,77.9634,77.9158,77.9634,21522.0
2017-05-04 10:30:00,114.5,114.5,114.45,114.45,126808.0,77.9634,77.9634,77.9294,77.9294,126808.0
2017-05-04 10:40:00,114.45,114.48,114.43,114.44,10842.0,77.9294,77.9498,77.9158,77.9226,10842.0
2017-05-04 10:50:00,114.45,114.46,114.42,114.44,49064.0,77.9294,77.9362,77.909,77.9226,49064.0
2017-05-04 11:00:00,114.44,114.46,114.43,114.46,14331.0,77.9226,77.9362,77.9158,77.9362,14331.0
2017-05-04 11:10:00,114.46,114.47,114.45,114.46,61395.0,77.9362,77.943,77.9294,77.9362,61395.0
2017-05-04 11:20:00,114.46,114.46,114.41,114.44,62688.0,77.9362,77.9362,77.9022,77.9226,62688.0
2017-05-04 11:30:00,114.44,114.45,114.41,114.42,76488.0,77.9226,77.9294,77.9022,77.909,76488.0
2017-05-04 11:40:00,114.41,114.43,114.36,114.36,37499.0,77.9022,77.9158,77.8681,77.8681,37499.0
2017-05-04 11:50:00,114.37,114.37,114.32,114.34,52328.0,77.8749,77.8749,77.8409,77.8545,52328.0
2017-05-04 12:00:00,114.32,114.32,114.25,114.26,44320.0,77.8409,77.8409,77.7932,77.8,44320.0
2017-05-04 12:10:00,114.27,114.32,114.26,114.3,83488.0,77.8068,77.8409,77.8,77.8273,83488.0
2017-05-04 12:20:00,114.31,114.34,114.29,114.32,73530.0,77.8341,77.8545,77.8205,77.8409,73530.0
2017-05-04 12:30:00,114.34,114.38,114.31,114.33,27538.0,77.8545,77.8817,77.8341,77.8477,27538.0
2017-05-04 12:40:00,114.32,114.35,114.31,114.34,5266.0,77.8409,77.8613,77.8341,77.8545,5266.0
2017-05-04 12:50:00,114.32,114.33,114.31,114.33,8950.0,77.8409,77.8477,77.8341,77.8477,8950.0
2017-05-04 13:00:00,114.34,114.37,114.32,114.35,15248.0,77.8545,77.8749,77.8409,77.8613,15248.0
2017-05-04 13:10:00,114.36,114.37,114.3,114.31,13724.0,77.8681,77.8749,77.8273,77.8341,13724.0
2017-05-04 13:20:00,114.32,114.33,114.31,114.32,13623.0,77.8409,77.8477,77.8341,77.8409,13623.0
2017-05-04 13:30:00,114.32,114.32,114.29,114.31,114991.0,77.8409,77.8409,77.8205,77.8341,114991.0
2017-05-04 13:40:00,114.31,114.32,114.27,114.29,127179.0,77.8341,77.8409,77.8068,77.8205,127179.0
2017-05-04 13:50:00,114.29,114.31,114.28,114.3,26033.0,77.8205,77.8341,77.8136,77.8273,26033.0
2017-05-04 14:00:00,114.31,114.31,114.29,114.3,34510.0,77.8341,77.8341,77.8205,77.8273,34510.0
2017-05-04 14:10:00,114.3,114.33,114.29,114.3,12651.0,77.8273,77.8477,77.8205,77.8273,12651.0
2017-05-04 14:20:00,114.3,114.3,114.29,114.3,37222.0,77.8273,77.8273,77.8205,77.8273,37222.0
2017-05-04 14:30:00,114.3,114.3,114.25,114.27,135841.0,77.8273,77.8273,77.7932,77.8068,135841.0
2017-05-04 14:40:00,114.28,114.3,114.26,114.27,49227.0,77.8136,77.8273,77.8,77.8068,49227.0
2017-05-04 14:50:00,114.27,114.3,114.26,114.28,24849.0,77.8068,77.8273,77.8,77.8136,24849.0
2017-05-04 15:00:00,114.27,114.29,114.25,114.28,15658.0,77.8068,77.8205,77.7932,77.8136,15658.0
2017-05-04 15:10:00,114.28,114.32,114.27,114.3,53253.0,77.8136,77.8409,77.8068,77.8273,53253.0
2017-05-04 15:20:00,114.3,114.35,114.29,114.34,30539.0,77.8273,77.8613,77.8205,77.8545,30539.0
2017-05-04 15:30:00,114.34,114.37,114.33,114.36,24893.0,77.8545,77.8749,77.8477,77.8681,24893.0
2017-05-04 15:40:00,114.36,114.39,114.34,114.36,20920.0,77.8681,77.8885,77.8545,77.8681,20920.0
2017-05-04 15:50:00,114.35,114.38,114.31,114.34,63685.0,77.8613,77.8817,77.8341,77.8545,63685.0
2017-05-05 09:30:00,114.3,114.3,114.23,114.24,47362.0,77.8273,77.8273,77.7796,77.7864,47362.0
2017-05-05 09:40:00,114.24,114.29,114.23,114.29,70319.0,77.7864,77.8205,77.7796,77.8205,70319.0
2017-05-05 09:50:00,114.29,114.29,114.22,114.24,190316.0,77.8205,77.8205,77.7728,77.7864,190316.0
2017-05-05 10:00:00,114.24,114.27,114.18,114.22,349534.0,77.7864,77.8068,77.7456,77.7728,349534.0
2017-05-05 10:10:00,114.23,114.24,114.22,114.24,49340.0,77.7796,77.7864,77.7728,77.7864,49340.0
2017-05-05 10:20:00,114.24,114.29,114.23,114.27,125511.0,77.7864,77.8205,77.7796,77.8068,125511.0
2017-05-05 10:30:00,114.27,114.28,114.24,114.27,74083.0,77.8068,77.8136,77.7864,77.8068,74083.0
2017-05-05 10:40:00,114.27,114.29,114.26,114.29,30071.0,77.8068,77.8205,77.8,77.8205,30071.0
2017-05-05 10:50:00,114.28,114.31,114.28,114.29,48988.0,77.8136,77.8341,77.8136,77.8205,48988.0
2017-05-05 11:00:00,114.29,114.3,114.28,114.3,73562.0,77.8205,77.8273,77.8136,77.8273,73562.0
2017-05-05 11:10:00,114.3,114.3,114.26,114.29,41712.0,77.8273,77.8273,77.8,77.8205,41712.0
2017-05-05 11:20:00,114.28,114.28,114.25,114.26,48773.0,77.8136,77.8136,77.7932,77.8,48773.0
2017-05-05 11:30:00,114.26,114.38,114.25,114.37,56489.0,77.8,77.8817,77.7932,77.8749,56489.0
2017-05-05 11:40:00,114.36,114.4,114.36,114.4,73928.0,77.8681,77.8954,77.8681,77.8954,73928.0
2017-05-05 11:50:00,114.39,114.39,114.32,114.37,69691.0,77.8885,77.8885,77.8409,77.8749,69691.0
2017-05-05 12:00:00,114.37,114.41,114.37,114.38,68774.0,77.8749,77.9022,77.8749,77.8817,68774.0
2017-05-05 12:10:00,114.38,114.4,114.36,114.4,35812.0,77.8817,77.8954,77.8681,77.8954,35812.0
2017-05-05 12:20:00,114.4,114.4,114.37,114.39,42272.0,77.8954,77.8954,77.8749,77.8885,42272.0
2017-05-05 12:30:00,114.4,114.4,114.32,114.32,25763.0,77.8954,77.8954,77.8409,77.8409,25763.0
2017-05-05 12:40:00,114.32,114.36,114.32,114.34,19641.0,77.8409,77.8681,77.8409,77.8545,19641.0
2017-05-05 12:50:00,114.34,114.36,114.32,114.34,11056.0,77.8545,77.8681,77.8409,77.8545,11056.0
2017-05-05 13:00:00,114.34,114.36,114.33,114.33,10575.0,77.8545,77.8681,77.8477,77.8477,10575.0
2017-05-05 13:10:00,114.34,114.36,114.33,114.34,17706.0,77.8545,77.8681,77.8477,77.8545,17706.0
2017-05-05 13:20:00,114.34,114.34,114.32,114.33,15039.0,77.8545,77.8545,77.8409,77.8477,15039.0
2017-05-05 13:30:00,114.33,114.35,114.32,114.33,45443.0,77.8477,77.8613,77.8409,77.8477,45443.0
2017-05-05 13:40:00,114.34,114.35,114.33,114.34,9625.0,77.8545,77.8613,77.8477,77.8545,9625.0
2017-05-05 13:50:00,114.35,114.35,114.33,114.34,39481.0,77.8613,77.8613,77.8477,77.8545,39481.0
2017-05-05 14:00:00,114.35,114.37,114.34,114.37,17902.0,77.8613,77.8749,77.8545,77.8749,17902.0
2017-05-05 14:10:00,114.37,114.39,114.36,114.37,14275.0,77.8749,77.8885,77.8681,77.8749,14275.0
2017-05-05 14:20:00,114.38,114.38,114.36,114.38,14123.0,77.8817,77.8817,77.8681,77.8817,14123.0
2017-05-05 14:30:00,114.39,114.39,114.33,114.34,32156.0,77.8885,77.8885,77.8477,77.8545,32156.0
2017-05-05 14:40:00,114.34,114.38,114.34,114.37,30630.0,77.8545,77.8817,77.8545,77.8749,30630.0
2017-05-05 14:50:00,114.36,114.39,114.35,114.37,21024.0,77.8681,77.8885,77.8613,77.8749,21024.0
2017-05-05 15:00:00,114.37,114.38,114.33,114.37,42828.0,77.8749,77.8817,77.8477,77.8749,42828.0
2017-05-05 15:10:00,114.37,114.39,114.36,114.39,81328.0,77.8749,77.8885,77.8681,77.8885,81328.0
2017-05-05 15:20:00,114.39,114.43,114.38,114.39,34917.0,77.8885,77.9158,77.8817,77.8885,34917.0
2017-05-05 15:30:00,114.4,114.42,114.39,114.4,29456.0,77.8954,77.909,77.8885,77.8954,29456.0
2017-05-05 15:40:00,114.41,114.5,114.39,114.5,57928.0,77.9022,77.9634,77.8885,77.9634,57928.0
2017-05-05 15:50:00,114.49,114.54,114.44,114.48,119322.0,77.9566,77.9907,77.9226,77.9498,119322.0
2017-05-08 09:30:00,114.36,114.5,114.36,114.4,37180.0,77.8681,77.9634,77.8681,77.8954,37180.0
2017-05-08 09:40:00,114.4,114.4,114.35,114.39,156060.0,77.8954,77.8954,77.8613,77.8885,156060.0
2017-05-08 09:50:00,114.39,114.4,114.36,114.38,18234.0,77.8885,77.8954,77.8681,77.8817,18234.0
2017-05-08 10:00:00,114.38,114.39,114.32,114.34,72602.0,77.8817,77.8885,77.8409,77.8545,72602.0
2017-05-08 10:10:00,114.33,114.33,114.25,114.29,38483.0,77.8477,77.8477,77.7932,77.8205,38483.0
2017-05-08 10:20:00,114.27,114.28,114.25,114.28,20035.0,77.8068,77.8136,77.7932,77.8136,20035.0
2017-05-08 10:30:00,114.29,114.29,114.27,114.28,4108.0,77.8205,77.8205,77.8068,77.8136,4108.0
2017-05-08 10:40:00,114.27,114.28,114.19,114.21,28876.0,77.8068,77.8136,77.7524,77.766,28876.0
2017-05-08 10:50:00,114.21,114.27,114.2,114.24,54378.0,77.766,77.8068,77.7592,77.7864,54378.0
2017-05-08 11:00:00,114.24,114.3,114.23,114.28,76428.0,77.7864,77.8273,77.7796,77.8136,76428.0
2017-05-08 11:10:00,114.28,114.29,114.24,114.26,11038.0,77.8136,77.8205,77.7864,77.8,11038.0
2017-05-08 11:20:00,114.27,114.28,114.22,114.24,59477.0,77.8068,77.8136,77.7728,77.7864,59477.0
2017-05-08 11:30:00,114.25,114.29,114.23,114.25,85100.0,77.7932,77.8205,77.7796,77.7932,85100.0
2017-05-08 11:40:00,114.26,114.26,114.23,114.23,12741.0,77.8,77.8,77.7796,77.7796,12741.0
2017-05-08 11:50:00,114.23,114.24,114.23,114.23,6015.0,77.7796,77.7864,77.7796,77.7796,6015.0
2017-05-08 12:00:00,114.23,114.24,114.18,114.2,23260.0,77.7796,77.7864,77.7456,77.7592,23260.0
2017-05-08 12:10:00,114.2,114.21,114.18,114.19,12763.0,77.7592,77.766,77.7456,77.7524,12763.0
2017-05-08 12:20:00,114.19,114.24,114.19,114.21,18881.0,77.7524,77.7864,77.7524,77.766,18881.0
2017-05-08 12:30:00,114.21,114.22,114.18,114.18,111083.0,77.766,77.7728,77.7456,77.7456,111083.0
2017-05-08 12:40:00,114.17,114.18,114.15,114.15,21824.0,77.7387,77.7456,77.7251,77.7251,21824.0
2017-05-08 12:50:00,114.15,114.16,114.12,114.15,109591.0,77.7251,77.7319,77.7047,77.7251,109591.0
2017-05-08 13:00:00,114.15,114.16,114.14,114.15,23051.0,77.7251,77.7319,77.7183,77.7251,23051.0
2017-05-08 13:10:00,114.15,114.18,114.14,114.18,38913.0,77.7251,77.7456,77.7183,77.7456,38913.0
2017-05-08 13:20:00,114.18,114.19,114.17,114.19,63613.0,77.7456,77.7524,77.7387,77.7524,63613.0
2017-05-08 13:30:00,114.18,114.22,114.18,114.22,24078.0,77.7456,77.7728,77.7456,77.7728,24078.0
2017-05-08 13:40:00,114.21,114.24,114.2,114.21,25998.0,77.766,77.7864,77.7592,77.766,25998.0
2017-05-08 13:50:00,114.2,114.23,114.2,114.21,12537.0,77.7592,77.7796,77.7592,77.766,12537.0
2017-05-08 14:00:00,114.21,114.25,114.21,114.22,10952.0,77.766,77.7932,77.766,77.7728,10952.0
2017-05-08 14:10:00,114.22,114.24,114.22,114.23,42242.0,77.7728,77.7864,77.7728,77.7796,42242.0
2017-05-08 14:20:00,114.22,114.22,114.2,114.2,18208.0,77.7728,77.7728,77.7592,77.7592,18208.0
2017-05-08 14:30:00,114.21,114.25,114.2,114.24,23593.0,77.766,77.7932,77.7592,77.7864,23593.0
2017-05-08 14:40:00,114.25,114.25,114.21,114.21,22897.0,77.7932,77.7932,77.766,77.766,22897.0
2017-05-08 14:50:00,114.23,114.25,114.22,114.22,18903.0,77.7796,77.7932,77.7728,77.7728,18903.0
2017-05-08 15:00:00,114.22,114.22,114.2,114.21,12303.0,77.7728,77.7728,77.7592,77.766,12303.0
2017-05-08 15:10:00,114.21,114.21,114.19,114.21,26659.0,77.766,77.766,77.7524,77.766,26659.0
2017-05-08 15:20:00,114.21,114.23,114.2,114.21,11250.0,77.766,77.7796,77.7592,77.766,11250.0
2017-05-08 15:30:00,114.21,114.24,114.2,114.22,24771.0,77.766,77.7864,77.7592,77.7728,24771.0
2017-05-08 15:40:00,114.23,114.24,114.2,114.22,22569.0,77.7796,77.7864,77.7592,77.7728,22569.0
2017-05-08 15:50:00,114.22,114.22,114.15,114.16,479092.0,77.7728,77.7728,77.7251,77.7319,479092.0
2017-05-09 09:30:00,114.23,114.43,114.19,114.19,230315.0,77.7796,77.9158,77.7524,77.7524,230315.0
2017-05-09 09:40:00,114.19,114.23,114.17,114.23,24447.0,77.7524,77.7796,77.7387,77.7796,24447.0
2017-05-09 09:50:00,114.24,114.25,114.2,114.21,14134.0,77.7864,77.7932,77.7592,77.766,14134.0
2017-05-09 10:00:00,114.21,114.24,114.18,114.22,48179.0,77.766,77.7864,77.7456,77.7728,48179.0
2017-05-09 10:10:00,114.23,114.24,114.2,114.22,47376.0,77.7796,77.7864,77.7592,77.7728,47376.0
2017-05-09 10:20:00,114.21,114.22,114.18,114.19,30738.0,77.766,77.7728,77.7456,77.7524,30738.0
2017-05-09 10:30:00,114.18,114.23,114.18,114.21,16000.0,77.7456,77.7796,77.7456,77.766,16000.0
2017-05-09 10:40:00,114.19,114.22,114.19,114.2,36871.0,77.7524,77.7728,77.7524,77.7592,36871.0
2017-05-09 10:50:00,114.2,114.23,114.2,114.21,27777.0,77.7592,77.7796,77.7592,77.766,27777.0
2017-05-09 11:00:00,114.21,114.23,114.21,114.21,50028.0,77.766,77.7796,77.766,77.766,50028.0
2017-05-09 11:10:00,114.21,114.23,114.2,114.22,51999.0,77.766,77.7796,77.7592,77.7728,51999.0
2017-05-09 11:20:00,114.22,114.23,114.21,114.22,20410.0,77.7728,77.7796,77.766,77.7728,20410.0
2017-05-09 11:30:00,114.22,114.24,114.2,114.24,41684.0,77.7728,77.7864,77.7592,77.7864,41684.0
2017-05-09 11:40:00,114.23,114.24,114.23,114.23,23214.0,77.7796,77.7864,77.7796,77.7796,23214.0
2017-05-09 11:50:00,114.23,114.23,114.2,114.21,33304.0,77.7796,77.7796,77.7592,77.766,33304.0
2017-05-09 12:00:00,114.2,114.23,114.2,114.22,76908.0,77.7592,77.7796,77.7592,77.7728,76908.0
2017-05-09 12:10:00,114.22,114.22,114.19,114.21,23749.0,77.7728,77.7728,77.7524,77.766,23749.0
2017-05-09 12:20:00,114.21,114.22,114.19,114.2,14849.0,77.766,77.7728,77.7524,77.7592,14849.0
2017-05-09 12:30:00,114.21,114.22,114.18,114.18,16501.0,77.766,77.7728,77.7456,77.7456,16501.0
2017-05-09 12:40:00,114.19,114.21,114.17,114.18,6979.0,77.7524,77.766,77.7387,77.7456,6979.0
2017-05-09 12:50:00,114.19,114.22,114.19,114.2,19149.0,77.7524,77.7728,77.7524,77.7592,19149.0
2017-05-09 13:00:00,114.2,114.2,114.15,114.15,208154.0,77.7592,77.7592,77.7251,77.7251,208154.0
2017-05-09 13:10:00,114.16,114.16,114.12,114.14,17018.0,77.7319,77.7319,77.7047,77.7183,17018.0
2017-05-09 13:20:00,114.14,114.15,114.09,114.1,15304.0,77.7183,77.7251,77.6843,77.6911,15304.0
2017-05-09 13:30:00,114.12,114.12,114.06,114.08,16901.0,77.7047,77.7047,77.6638,77.6775,16901.0
2017-05-09 13:40:00,114.08,114.11,114.07,114.08,19811.0,77.6775,77.6979,77.6707,77.6775,19811.0
2017-05-09 13:50:00,114.08,114.09,114.07,114.09,17241.0,77.6775,77.6843,77.6707,77.6843,17241.0
2017-05-09 14:00:00,114.08,114.2,114.07,114.1,142305.0,77.6775,77.7592,77.6707,77.6911,142305.0
2017-05-09 14:10:00,114.12,114.12,114.09,114.12,23358.0,77.7047,77.7047,77.6843,77.7047,23358.0
2017-05-09 14:20:00,114.11,114.12,114.08,114.09,23997.0,77.6979,77.7047,77.6775,77.6843,23997.0
2017-05-09 14:30:00,114.09,114.1,114.05,114.05,36317.0,77.6843,77.6911,77.657,77.657,36317.0
2017-05-09 14:40:00,114.05,114.07,114.03,114.05,23656.0,77.657,77.6707,77.6434,77.657,23656.0
2017-05-09 14:50:00,114.07,114.08,114.05,114.05,19754.0,77.6707,77.6775,77.657,77.657,19754.0
2017-05-09 15:00:00,114.06,114.08,114.05,114.07,24326.0,77.6638,77.6775,77.657,77.6707,24326.0
2017-05-09 15:10:00,114.07,114.12,114.07,114.1,22944.0,77.6707,77.7047,77.6707,77.6911,22944.0
2017-05-09 15:20:00,114.09,114.1,114.04,114.04,208795.0,77.6843,77.6911,77.6502,77.6502,208795.0
2017-05-09 15:30:00,114.04,114.06,114.03,114.04,51347.0,77.6502,77.6638,77.6434,77.6502,51347.0
2017-05-09 15:40:00,114.04,114.04,113.97,113.97,141363.0,77.6502,77.6502,77.6026,77.6026,141363.0
2017-05-09 15:50:00,113.97,114.07,113.95,114.05,216180.0,77.6026,77.6707,77.5889,77.657,216180.0
2017-05-10 09:30:00,114.28,114.31,114.25,114.27,88165.0,77.8136,77.8341,77.7932,77.8068,88165.0
2017-05-10 09:40:00,114.26,114.29,114.23,114.24,139572.0,77.8,77.8205,77.7796,77.7864,139572.0
2017-05-10 09:50:00,114.24,114.25,114.21,114.23,178969.0,77.7864,77.7932,77.766,77.7796,178969.0
2017-05-10 10:00:00,114.23,114.33,114.23,114.32,83459.0,77.7796,77.8477,77.7796,77.8409,83459.0
2017-05-10 10:10:00,114.32,114.33,114.31,114.33,15569.0,77.8409,77.8477,77.8341,77.8477,15569.0
2017-05-10 10:20:00,114.33,114.36,114.33,114.35,27614.0,77.8477,77.8681,77.8477,77.8613,27614.0
2017-05-10 10:30:00,114.36,114.36,114.35,114.36,14623.0,77.8681,77.8681,77.8613,77.8681,14623.0
2017-05-10 10:40:00,114.36,114.36,114.33,114.35,49324.0,77.8681,77.8681,77.8477,77.8613,49324.0
2017-05-10 10:50:00,114.34,114.36,114.31,114.35,31906.0,77.8545,77.8681,77.8341,77.8613,31906.0
2017-05-10 11:00:00,114.34,114.35,114.32,114.32,36122.0,77.8545,77.8613,77.8409,77.8409,36122.0
2017-05-10 11:10:00,114.33,114.36,114.32,114.33,27671.0,77.8477,77.8681,77.8409,77.8477,27671.0
2017-05-10 11:20:00,114.33,114.38,114.33,114.37,35647.0,77.8477,77.8817,77.8477,77.8749,35647.0
2017-05-10 11:30:00,114.36,114.37,114.36,114.37,117187.0,77.8681,77.8749,77.8681,77.8749,117187.0
2017-05-10 11:40:00,114.37,114.41,114.36,114.41,61194.0,77.8749,77.9022,77.8681,77.9022,61194.0
2017-05-10 11:50:00,114.4,114.41,114.38,114.39,17051.0,77.8954,77.9022,77.8817,77.8885,17051.0
2017-05-10 12:00:00,114.38,114.39,114.36,114.37,22344.0,77.8817,77.8885,77.8681,77.8749,22344.0
2017-05-10 12:10:00,114.37,114.37,114.36,114.36,47271.0,77.8749,77.8749,77.8681,77.8681,47271.0
2017-05-10 12:20:00,114.37,114.39,114.36,114.37,17058.0,77.8749,77.8885,77.8681,77.8749,17058.0
2017-05-10 12:30:00,114.37,114.38,114.36,114.37,7368.0,77.8749,77.8817,77.8681,77.8749,7368.0
2017-05-10 12:40:00,114.38,114.38,114.34,114.34,26206.0,77.8817,77.8817,77.8545,77.8545,26206.0
2017-05-10 12:50:00,114.33,114.37,114.33,114.35,55310.0,77.8477,77.8749,77.8477,77.8613,55310.0
2017-05-10 13:00:00,114.35,114.35,114.25,114.27,29781.0,77.8613,77.8613,77.7932,77.8068,29781.0
2017-05-10 13:10:00,114.26,114.32,114.26,114.32,23010.0,77.8,77.8409,77.8,77.8409,23010.0
2017-05-10 13:20:00,114.32,114.35,114.3,114.32,142148.0,77.8409,77.8613,77.8273,77.8409,142148.0
2017-05-10 13:30:00,114.32,114.33,114.26,114.29,99076.0,77.8409,77.8477,77.8,77.8205,99076.0
2017-05-10 13:40:00,114.29,114.37,114.29,114.36,81031.0,77.8205,77.8749,77.8205,77.8681,81031.0
2017-05-10 13:50:00,114.36,114.38,114.3,114.31,68575.0,77.8681,77.8817,77.8273,77.8341,68575.0
2017-05-10 14:00:00,114.31,114.35,114.29,114.33,63822.0,77.8341,77.8613,77.8205,77.8477,63822.0
2017-05-10 14:10:00,114.33,114.34,114.31,114.32,27523.0,77.8477,77.8545,77.8341,77.8409,27523.0
2017-05-10 14:20:00,114.31,114.32,114.28,114.29,22527.0,77.8341,77.8409,77.8136,77.8205,22527.0
2017-05-10 14:30:00,114.32,114.34,114.31,114.33,12165.0,77.8409,77.8545,77.8341,77.8477,12165.0
2017-05-10 14:40:00,114.32,114.34,114.3,114.33,20450.0,77.8409,77.8545,77.8273,77.8477,20450.0
2017-05-10 14:50:00,114.33,114.37,114.32,114.36,8490.0,77.8477,77.8749,77.8409,77.8681,8490.0
2017-05-10 15:00:00,114.36,114.37,114.34,114.36,7342.0,77.8681,77.8749,77.8545,77.8681,7342.0
2017-05-10 15:10:00,114.36,114.36,114.34,114.36,24061.0,77.8681,77.8681,77.8545,77.8681,24061.0
2017-05-10 15:20:00,114.36,114.37,114.35,114.36,14060.0,77.8681,77.8749,77.8613,77.8681,14060.0
2017-05-10 15:30:00,114.36,114.36,114.33,114.33,30646.0,77.8681,77.8681,77.8477,77.8477,30646.0
2017-05-10 15:40:00,114.34,114.36,114.33,114.36,26974.0,77.8545,77.8681,77.8477,77.8681,26974.0
2017-05-10 15:50:00,114.36,114.43,114.35,114.38,57738.0,77.8681,77.9158,77.8613,77.8817,57738.0
2017-05-11 09:30:00,114.45,114.53,114.4,114.42,51009.0,77.9294,77.9839,77.8954,77.909,51009.0
2017-05-11 09:40:00,114.43,114.44,114.38,114.39,28109.0,77.9158,77.9226,77.8817,77.8885,28109.0
2017-05-11 09:50:00,114.39,114.41,114.37,114.4,28458.0,77.8885,77.9022,77.8749,77.8954,28458.0
2017-05-11 10:00:00,114.41,114.44,114.4,114.4,14409.0,77.9022,77.9226,77.8954,77.8954,14409.0
2017-05-11 10:10:00,114.41,114.46,114.4,114.44,9243.0,77.9022,77.9362,77.8954,77.9226,9243.0
2017-05-11 10:20:00,114.44,114.47,114.43,114.46,14749.0,77.9226,77.943,77.9158,77.9362,14749.0
2017-05-11 10:30:00,114.47,114.48,114.46,114.48,17541.0,77.943,77.9498,77.9362,77.9498,17541.0
2017-05-11 10:40:00,114.48,114.48,114.47,114.48,32753.0,77.9498,77.9498,77.943,77.9498,32753.0
2017-05-11 10:50:00,114.47,114.49,114.47,114.49,20551.0,77.943,77.9566,77.943,77.9566,20551.0
2017-05-11 11:00:00,114.49,114.58,114.48,114.56,79745.0,77.9566,78.0179,77.9498,78.0043,79745.0
2017-05-11 11:10:00,114.56,114.56,114.52,114.53,17005.0,78.0043,78.0043,77.9771,77.9839,17005.0
2017-05-11 11:20:00,114.53,114.57,114.52,114.56,14231.0,77.9839,78.0111,77.9771,78.0043,14231.0
2017-05-11 11:30:00,114.57,114.57,114.55,114.56,19396.0,78.0111,78.0111,77.9975,78.0043,19396.0
2017-05-11 11:40:00,114.56,114.59,114.55,114.58,9396.0,78.0043,78.0247,77.9975,78.0179,9396.0
2017-05-11 11:50:00,114.58,114.58,114.55,114.57,9609.0,78.0179,78.0179,77.9975,78.0111,9609.0
2017-05-11 12:00:00,114.57,114.6,114.56,114.6,17517.0,78.0111,78.0315,78.0043,78.0315,17517.0
2017-05-11 12:10:00,114.6,114.62,114.6,114.62,14462.0,78.0315,78.0452,78.0315,78.0452,14462.0
2017-05-11 12:20:00,114.62,114.62,114.57,114.6,21277.0,78.0452,78.0452,78.0111,78.0315,21277.0
2017-05-11 12:30:00,114.6,114.61,114.59,114.59,30709.0,78.0315,78.0383,78.0247,78.0247,30709.0
2017-05-11 12:40:00,114.59,114.6,114.59,114.6,14453.0,78.0247,78.0315,78.0247,78.0315,14453.0
2017-05-11 12:50:00,114.6,114.61,114.59,114.6,18177.0,78.0315,78.0383,78.0247,78.0315,18177.0
2017-05-11 13:00:00,114.6,114.61,114.58,114.6,16258.0,78.0315,78.0383,78.0179,78.0315,16258.0
2017-05-11 13:10:00,114.6,114.6,114.56,114.59,26776.0,78.0315,78.0315,78.0043,78.0247,26776.0
2017-05-11 13:20:00,114.59,114.6,114.54,114.56,40217.0,78.0247,78.0315,77.9907,78.0043,40217.0
2017-05-11 13:30:00,114.56,114.58,114.55,114.58,6123.0,78.0043,78.0179,77.9975,78.0179,6123.0
2017-05-11 13:40:00,114.58,114.59,114.57,114.59,5129.0,78.0179,78.0247,78.0111,78.0247,5129.0
2017-05-11 13:50:00,114.58,114.59,114.53,114.54,58130.0,78.0179,78.0247,77.9839,77.9907,58130.0
2017-05-11 14:00:00,114.54,114.57,114.52,114.55,45916.0,77.9907,78.0111,77.9771,77.9975,45916.0
2017-05-11 14:10:00,114.55,114.56,114.53,114.55,16871.0,77.9975,78.0043,77.9839,77.9975,16871.0
2017-05-11 14:20:00,114.55,114.56,114.52,114.54,11383.0,77.9975,78.0043,77.9771,77.9907,11383.0
2017-05-11 14:30:00,114.55,114.55,114.52,114.53,12580.0,77.9975,77.9975,77.9771,77.9839,12580.0
2017-05-11 14:40:00,114.53,114.54,114.52,114.53,12418.0,77.9839,77.9907,77.9771,77.9839,12418.0
2017-05-11 14:50:00,114.54,114.56,114.53,114.56,24018.0,77.9907,78.0043,77.9839,78.0043,24018.0
2017-05-11 15:00:00,114.56,114.56,114.52,114.55,19616.0,78.0043,78.0043,77.9771,77.9975,19616.0
2017-05-11 15:10:00,114.54,114.58,114.54,114.57,26182.0,77.9907,78.0179,77.9907,78.0111,26182.0
2017-05-11 15:20:00,114.58,114.61,114.57,114.6,18947.0,78.0179,78.0383,78.0111,78.0315,18947.0
2017-05-11 15:30:00,114.61,114.61,114.58,114.6,18387.0,78.0383,78.0383,78.0179,78.0315,18387.0
2017-05-11 15:40:00,114.6,114.62,114.59,114.62,30131.0,78.0315,78.0452,78.0247,78.0452,30131.0
2017-05-11 15:50:00,114.62,114.62,114.55,114.56,111927.0,78.0452,78.0452,77.9975,78.0043,111927.0
2017-05-12 09:30:00,114.74,114.82,114.73,114.74,141524.0,78.1269,78.1813,78.1201,78.1269,141524.0
2017-05-12 09:40:00,114.73,114.78,114.73,114.78,14230.0,78.1201,78.1541,78.1201,78.1541,14230.0
2017-05-12 09:50:00,114.78,114.79,114.77,114.79,9970.0,78.1541,78.1609,78.1473,78.1609,9970.0
2017-05-12 10:00:00,114.79,114.86,114.78,114.8,277022.0,78.1609,78.2086,78.1541,78.1677,277022.0
2017-05-12 10:10:00,114.8,114.81,114.78,114.81,40372.0,78.1677,78.1745,78.1541,78.1745,40372.0
2017-05-12 10:20:00,114.81,114.81,114.75,114.78,66883.0,78.1745,78.1745,78.1337,78.1541,66883.0
2017-05-12 10:30:00,114.78,114.79,114.76,114.79,63007.0,78.1541,78.1609,78.1405,78.1609,63007.0
2017-05-12 10:40:00,114.77,114.79,114.77,114.78,8629.0,78.1473,78.1609,78.1473,78.1541,8629.0
2017-05-12 10:50:00,114.78,114.8,114.77,114.8,36713.0,78.1541,78.1677,78.1473,78.1677,36713.0
2017-05-12 11:00:00,114.8,114.8,114.78,114.79,16687.0,78.1677,78.1677,78.1541,78.1609,16687.0
2017-05-12 11:10:00,114.79,114.8,114.78,114.8,6386.0,78.1609,78.1677,78.1541,78.1677,6386.0
2017-05-12 11:20:00,114.79,114.81,114.79,114.8,11405.0,78.1609,78.1745,78.1609,78.1677,11405.0
2017-05-12 11:30:00,114.8,114.82,114.79,114.82,20837.0,78.1677,78.1813,78.1609,78.1813,20837.0
2017-05-12 11:40:00,114.82,114.92,114.82,114.91,224863.0,78.1813,78.2494,78.1813,78.2426,224863.0
2017-05-12 11:50:00,114.9,114.94,114.89,114.92,62273.0,78.2358,78.263,78.229,78.2494,62273.0
2017-05-12 12:00:00,114.93,114.96,114.92,114.94,51982.0,78.2562,78.2767,78.2494,78.263,51982.0
2017-05-12 12:10:00,114.95,114.96,114.89,114.92,229797.0,78.2699,78.2767,78.229,78.2494,229797.0
2017-05-12 12:20:00,114.9,114.92,114.85,114.9,20018.0,78.2358,78.2494,78.2018,78.2358,20018.0
2017-05-12 12:30:00,114.89,114.92,114.88,114.89,5584.0,78.229,78.2494,78.2222,78.229,5584.0
2017-05-12 12:40:00,114.91,114.92,114.9,114.9,9104.0,78.2426,78.2494,78.2358,78.2358,9104.0
2017-05-12 12:50:00,114.9,114.93,114.88,114.89,19627.0,78.2358,78.2562,78.2222,78.229,19627.0
2017-05-12 13:00:00,114.91,114.92,114.89,114.92,11548.0,78.2426,78.2494,78.229,78.2494,11548.0
2017-05-12 13:10:00,114.92,114.92,114.9,114.91,6373.0,78.2494,78.2494,78.2358,78.2426,6373.0
2017-05-12 13:20:00,114.91,114.91,114.9,114.91,6792.0,78.2426,78.2426,78.2358,78.2426,6792.0
2017-05-12 13:30:00,114.91,114.91,114.89,114.9,3728.0,78.2426,78.2426,78.229,78.2358,3728.0
2017-05-12 13:40:00,114.89,114.9,114.89,114.9,4718.0,78.229,78.2358,78.229,78.2358,4718.0
2017-05-12 13:50:00,114.9,114.9,114.85,114.87,12753.0,78.2358,78.2358,78.2018,78.2154,12753.0
2017-05-12 14:00:00,114.87,114.89,114.85,114.87,12104.0,78.2154,78.229,78.2018,78.2154,12104.0
2017-05-12 14:10:00,114.87,114.88,114.86,114.87,10914.0,78.2154,78.2222,78.2086,78.2154,10914.0
2017-05-12 14:20:00,114.87,114.87,114.86,114.86,9743.0,78.2154,78.2154,78.2086,78.2086,9743.0
2017-05-12 14:30:00,114.87,114.89,114.85,114.87,36774.0,78.2154,78.229,78.2018,78.2154,36774.0
2017-05-12 14:40:00,114.86,114.89,114.86,114.89,6856.0,78.2086,78.229,78.2086,78.229,6856.0
2017-05-12 14:50:00,114.88,114.89,114.86,114.87,17559.0,78.2222,78.229,78.2086,78.2154,17559.0
2017-05-12 15:00:00,114.88,114.9,114.87,114.9,31820.0,78.2222,78.2358,78.2154,78.2358,31820.0
2017-05-12 15:10:00,114.9,114.9,114.88,114.9,21136.0,78.2358,78.2358,78.2222,78.2358,21136.0
2017-05-12 15:20:00,114.9,114.92,114.89,114.9,10711.0,78.2358,78.2494,78.229,78.2358,10711.0
2017-05-12 15:30:00,114.91,114.92,114.89,114.92,11195.0,78.2426,78.2494,78.229,78.2494,11195.0
2017-05-12 15:40:00,114.92,114.94,114.9,114.94,104803.0,78.2494,78.263,78.2358,78.263,104803.0
2017-05-12 15:50:00,114.94,114.98,114.93,114.97,144975.0,78.263,78.2903,78.2562,78.2835,144975.0
2017-05-15 09:30:00,115.06,115.06,115.0,115.01,81454.0,78.3448,78.3448,78.3039,78.3107,81454.0
2017-05-15 09:40:00,114.99,115.02,114.98,114.99,9733.0,78.2971,78.3175,78.2903,78.2971,9733.0
2017-05-15 09:50:00,115.0,115.01,114.97,115.0,36078.0,78.3039,78.3107,78.2835,78.3039,36078.0
2017-05-15 10:00:00,115.01,115.01,114.99,115.0,35628.0,78.3107,78.3107,78.2971,78.3039,35628.0
2017-05-15 10:10:00,115.0,115.01,115.0,115.01,17682.0,78.3039,78.3107,78.3039,78.3107,17682.0
2017-05-15 10:20:00,115.01,115.01,114.99,114.99,21104.0,78.3107,78.3107,78.2971,78.2971,21104.0
2017-05-15 10:30:00,114.99,114.99,114.95,114.96,49023.0,78.2971,78.2971,78.2699,78.2767,49023.0
2017-05-15 10:40:00,114.96,114.98,114.95,114.95,11164.0,78.2767,78.2903,78.2699,78.2699,11164.0
2017-05-15 10:50:00,114.96,115.0,114.94,114.97,9068.0,78.2767,78.3039,78.263,78.2835,9068.0
2017-05-15 11:00:00,114.98,114.99,114.95,114.99,21261.0,78.2903,78.2971,78.2699,78.2971,21261.0
2017-05-15 11:10:00,114.99,114.99,114.96,114.97,32797.0,78.2971,78.2971,78.2767,78.2835,32797.0
2017-05-15 11:20:00,114.98,114.99,114.97,114.97,19608.0,78.2903,78.2971,78.2835,78.2835,19608.0
2017-05-15 11:30:00,114.97,114.98,114.93,114.97,141278.0,78.2835,78.2903,78.2562,78.2835,141278.0
2017-05-15 11:40:00,114.97,115.01,114.96,115.0,76119.0,78.2835,78.3107,78.2767,78.3039,76119.0
2017-05-15 11:50:00,115.0,115.01,114.98,115.0,17492.0,78.3039,78.3107,78.2903,78.3039,17492.0
2017-05-15 12:00:00,114.99,115.01,114.98,115.0,6327.0,78.2971,78.3107,78.2903,78.3039,6327.0
2017-05-15 12:10:00,115.01,115.01,114.97,114.98,6152.0,78.3107,78.3107,78.2835,78.2903,6152.0
2017-05-15 12:20:00,114.98,114.98,114.96,114.96,9562.0,78.2903,78.2903,78.2767,78.2767,9562.0
2017-05-15 12:30:00,114.96,114.98,114.95,114.98,18608.0,78.2767,78.2903,78.2699,78.2903,18608.0
2017-05-15 12:40:00,114.96,114.98,114.96,114.98,15748.0,78.2767,78.2903,78.2767,78.2903,15748.0
2017-05-15 12:50:00,114.98,115.0,114.97,115.0,11776.0,78.2903,78.3039,78.2835,78.3039,11776.0
2017-05-15 13:00:00,115.01,115.01,114.99,115.0,4791.0,78.3107,78.3107,78.2971,78.3039,4791.0
2017-05-15 13:10:00,115.0,115.0,114.99,114.99,10856.0,78.3039,78.3039,78.2971,78.2971,10856.0
2017-05-15 13:20:00,115.0,115.03,114.99,115.0,608029.0,78.3039,78.3243,78.2971,78.3039,608029.0
2017-05-15 13:30:00,115.0,115.03,114.99,115.03,105905.0,78.3039,78.3243,78.2971,78.3243,105905.0
2017-05-15 13:40:00,115.03,115.03,115.02,115.03,12120.0,78.3243,78.3243,78.3175,78.3243,12120.0
2017-05-15 13:50:00,115.03,115.06,115.02,115.05,224853.0,78.3243,78.3448,78.3175,78.3379,224853.0
2017-05-15 14:00:00,115.05,115.07,115.04,115.04,213195.0,78.3379,78.3516,78.3311,78.3311,213195.0
2017-05-15 14:10:00,115.05,115.06,115.01,115.06,35722.0,78.3379,78.3448,78.3107,78.3448,35722.0
2017-05-15 14:20:00,115.06,115.06,115.04,115.05,10766.0,78.3448,78.3448,78.3311,78.3379,10766.0
2017-05-15 14:30:00,115.06,115.06,115.04,115.05,28959.0,78.3448,78.3448,78.3311,78.3379,28959.0
2017-05-15 14:40:00,115.05,115.06,115.04,115.06,12659.0,78.3379,78.3448,78.3311,78.3448,12659.0
2017-05-15 14:50:00,115.06,115.08,115.05,115.06,66746.0,78.3448,78.3584,78.3379,78.3448,66746.0
2017-05-15 15:00:00,115.06,115.1,115.05,115.07,22413.0,78.3448,78.372,78.3379,78.3516,22413.0
2017-05-15 15:10:00,115.07,115.07,115.05,115.06,22757.0,78.3516,78.3516,78.3379,78.3448,22757.0
2017-05-15 15:20:00,115.06,115.07,115.04,115.05,59856.0,78.3448,78.3516,78.3311,78.3379,59856.0
2017-05-15 15:30:00,115.05,115.07,115.04,115.06,55044.0,78.3379,78.3516,78.3311,78.3448,55044.0
2017-05-15 15:40:00,115.06,115.07,115.05,115.06,45615.0,78.3448,78.3516,78.3379,78.3448,45615.0
2017-05-15 15:50:00,115.06,115.07,115.05,115.06,220642.0,78.3448,78.3516,78.3379,78.3448,220642.0
2017-05-16 09:30:00,115.1,115.2,115.0,115.11,9880.0,78.372,78.4401,78.3039,78.3788,9880.0
2017-05-16 09:40:00,115.11,115.15,115.1,115.15,22747.0,78.3788,78.406,78.372,78.406,22747.0
2017-05-16 09:50:00,115.14,115.15,115.11,115.14,4476.0,78.3992,78.406,78.3788,78.3992,4476.0
2017-05-16 10:00:00,115.12,115.13,115.1,115.1,23763.0,78.3856,78.3924,78.372,78.372,23763.0
2017-05-16 10:10:00,115.1,115.12,115.08,115.11,20447.0,78.372,78.3856,78.3584,78.3788,20447.0
2017-05-16 10:20:00,115.09,115.12,115.08,115.1,19300.0,78.3652,78.3856,78.3584,78.372,19300.0
2017-05-16 10:30:00,115.11,115.13,115.1,115.12,14620.0,78.3788,78.3924,78.372,78.3856,14620.0
2017-05-16 10:40:00,115.13,115.14,115.09,115.12,143255.0,78.3924,78.3992,78.3652,78.3856,143255.0
2017-05-16 10:50:00,115.13,115.18,115.12,115.12,19794.0,78.3924,78.4265,78.3856,78.3856,19794.0
2017-05-16 11:00:00,115.13,115.17,115.1,115.11,36219.0,78.3924,78.4197,78.372,78.3788,36219.0
2017-05-16 11:10:00,115.14,115.17,115.13,115.17,16539.0,78.3992,78.4197,78.3924,78.4197,16539.0
2017-05-16 11:20:00,115.17,115.18,115.16,115.17,6594.0,78.4197,78.4265,78.4128,78.4197,6594.0
2017-05-16 11:30:00,115.17,115.18,115.16,115.18,15690.0,78.4197,78.4265,78.4128,78.4265,15690.0
2017-05-16 11:40:00,115.18,115.19,115.13,115.14,53564.0,78.4265,78.4333,78.3924,78.3992,53564.0
2017-05-16 11:50:00,115.16,115.17,115.13,115.14,50598.0,78.4128,78.4197,78.3924,78.3992,50598.0
2017-05-16 12:00:00,115.15,115.18,115.14,115.17,28741.0,78.406,78.4265,78.3992,78.4197,28741.0
2017-05-16 12:10:00,115.16,115.17,115.12,115.15,22281.0,78.4128,78.4197,78.3856,78.406,22281.0
2017-05-16 12:20:00,115.15,115.17,115.14,115.16,11508.0,78.406,78.4197,78.3992,78.4128,11508.0
2017-05-16 12:30:00,115.16,115.16,115.14,115.15,22578.0,78.4128,78.4128,78.3992,78.406,22578.0
2017-05-16 12:40:00,115.14,115.18,115.14,115.16,22376.0,78.3992,78.4265,78.3992,78.4128,22376.0
2017-05-16 12:50:00,115.17,115.17,115.15,115.16,9931.0,78.4197,78.4197,78.406,78.4128,9931.0
2017-05-16 13:00:00,115.15,115.16,115.13,115.13,53441.0,78.406,78.4128,78.3924,78.3924,53441.0
2017-05-16 13:10:00,115.13,115.17,115.13,115.14,57026.0,78.3924,78.4197,78.3924,78.3992,57026.0
2017-05-16 13:20:00,115.16,115.16,115.13,115.14,28622.0,78.4128,78.4128,78.3924,78.3992,28622.0
2017-05-16 13:30:00,115.13,115.14,115.13,115.14,33999.0,78.3924,78.3992,78.3924,78.3992,33999.0
2017-05-16 13:40:00,115.13,115.14,115.08,115.09,238287.0,78.3924,78.3992,78.3584,78.3652,238287.0
2017-05-16 13:50:00,115.09,115.1,115.08,115.08,24791.0,78.3652,78.372,78.3584,78.3584,24791.0
2017-05-16 14:00:00,115.08,115.09,115.05,115.08,78955.0,78.3584,78.3652,78.3379,78.3584,78955.0
2017-05-16 14:10:00,115.07,115.09,115.07,115.08,138172.0,78.3516,78.3652,78.3516,78.3584,138172.0
2017-05-16 14:20:00,115.08,115.08,115.06,115.06,53133.0,78.3584,78.3584,78.3448,78.3448,53133.0
2017-05-16 14:30:00,115.07,115.08,115.06,115.08,6263.0,78.3516,78.3584,78.3448,78.3584,6263.0
2017-05-16 14:40:00,115.08,115.11,115.07,115.11,91690.0,78.3584,78.3788,78.3516,78.3788,91690.0
2017-05-16 14:50:00,115.11,115.11,115.07,115.08,33431.0,78.3788,78.3788,78.3516,78.3584,33431.0
2017-05-16 15:00:00,115.08,115.08,115.07,115.08,7118.0,78.3584,78.3584,78.3516,78.3584,7118.0
2017-05-16 15:10:00,115.08,115.08,115.04,115.05,20035.0,78.3584,78.3584,78.3311,78.3379,20035.0
2017-05-16 15:20:00,115.06,115.06,115.05,115.06,15077.0,78.3448,78.3448,78.3379,78.3448,15077.0
2017-05-16 15:30:00,115.06,115.07,115.05,115.07,17154.0,78.3448,78.3516,78.3379,78.3516,17154.0
2017-05-16 15:40:00,115.07,115.07,115.06,115.07,19936.0,78.3516,78.3516,78.3448,78.3516,19936.0
2017-05-16 15:50:00,115.07,115.09,115.06,115.07,72869.0,78.3516,78.3652,78.3448,78.3516,72869.0
2017-05-17 09:30:00,114.98,115.12,114.95,114.98,16436.0,78.2903,78.3856,78.2699,78.2903,16436.0
2017-05-17 09:40:00,114.99,114.99,114.87,114.93,166648.0,78.2971,78.2971,78.2154,78.2562,166648.0
2017-05-17 09:50:00,114.92,114.96,114.89,114.96,31679.0,78.2494,78.2767,78.229,78.2767,31679.0
2017-05-17 10:00:00,114.96,114.96,114.92,114.94,23701.0,78.2767,78.2767,78.2494,78.263,23701.0
2017-05-17 10:10:00,114.94,114.94,114.89,114.89,8441.0,78.263,78.263,78.229,78.229,8441.0
2017-05-17 10:20:00,114.94,114.94,114.92,114.94,6754.0,78.263,78.263,78.2494,78.263,6754.0
2017-05-17 10:30:00,114.94,115.03,114.93,114.97,130523.0,78.263,78.3243,78.2562,78.2835,130523.0
2017-05-17 10:40:00,114.98,115.01,114.95,114.97,20953.0,78.2903,78.3107,78.2699,78.2835,20953.0
2017-05-17 10:50:00,114.97,114.97,114.92,114.95,16720.0,78.2835,78.2835,78.2494,78.2699,16720.0
2017-05-17 11:00:00,114.95,114.97,114.93,114.94,25640.0,78.2699,78.2835,78.2562,78.263,25640.0
2017-05-17 11:10:00,114.93,114.96,114.92,114.96,63592.0,78.2562,78.2767,78.2494,78.2767,63592.0
2017-05-17 11:20:00,114.96,114.98,114.96,114.97,25404.0,78.2767,78.2903,78.2767,78.2835,25404.0
2017-05-17 11:30:00,114.97,114.97,114.96,114.96,2420.0,78.2835,78.2835,78.2767,78.2767,2420.0
2017-05-17 11:40:00,114.96,114.97,114.93,114.95,197242.0,78.2767,78.2835,78.2562,78.2699,197242.0
2017-05-17 11:50:00,114.95,114.97,114.93,114.97,89589.0,78.2699,78.2835,78.2562,78.2835,89589.0
2017-05-17 12:00:00,114.97,115.01,114.95,114.99,11240.0,78.2835,78.3107,78.2699,78.2971,11240.0
2017-05-17 12:10:00,114.99,115.01,114.98,114.98,3545.0,78.2971,78.3107,78.2903,78.2903,3545.0
2017-05-17 12:20:00,114.97,114.99,114.96,114.97,18345.0,78.2835,78.2971,78.2767,78.2835,18345.0
2017-05-17 12:30:00,114.98,114.98,114.97,114.97,15757.0,78.2903,78.2903,78.2835,78.2835,15757.0
2017-05-17 12:40:00,114.98,115.0,114.97,114.97,6390.0,78.2903,78.3039,78.2835,78.2835,6390.0
2017-05-17 12:50:00,114.97,114.99,114.97,114.99,81242.0,78.2835,78.2971,78.2835,78.2971,81242.0
2017-05-17 13:00:00,114.99,115.07,114.99,115.02,9876.0,78.2971,78.3516,78.2971,78.3175,9876.0
2017-05-17 13:10:00,115.03,115.04,115.01,115.04,6126.0,78.3243,78.3311,78.3107,78.3311,6126.0
2017-05-17 13:20:00,115.04,115.09,115.04,115.09,9525.0,78.3311,78.3652,78.3311,78.3652,9525.0
2017-05-17 13:30:00,115.09,115.09,115.08,115.08,1910.0,78.3652,78.3652,78.3584,78.3584,1910.0
2017-05-17 13:40:00,115.08,115.09,115.06,115.07,17849.0,78.3584,78.3652,78.3448,78.3516,17849.0
2017-05-17 13:50:00,115.06,115.08,115.05,115.08,4310.0,78.3448,78.3584,78.3379,78.3584,4310.0
2017-05-17 14:00:00,115.07,115.09,115.05,115.09,109887.0,78.3516,78.3652,78.3379,78.3652,109887.0
2017-05-17 14:10:00,115.09,115.1,115.04,115.05,5945.0,78.3652,78.372,78.3311,78.3379,5945.0
2017-05-17 14:20:00,115.04,115.06,115.03,115.04,18853.0,78.3311,78.3448,78.3243,78.3311,18853.0
2017-05-17 14:30:00,115.03,115.05,115.03,115.04,14659.0,78.3243,78.3379,78.3243,78.3311,14659.0
2017-05-17 14:40:00,115.03,115.08,114.96,114.98,40685.0,78.3243,78.3584,78.2767,78.2903,40685.0
2017-05-17 14:50:00,114.97,115.01,114.97,114.99,17671.0,78.2835,78.3107,78.2835,78.2971,17671.0
2017-05-17 15:00:00,114.99,115.0,114.98,114.99,10240.0,78.2971,78.3039,78.2903,78.2971,10240.0
2017-05-17 15:10:00,114.98,115.03,114.98,115.02,145155.0,78.2903,78.3243,78.2903,78.3175,145155.0
2017-05-17 15:20:00,115.02,115.08,114.99,115.05,75300.0,78.3175,78.3584,78.2971,78.3379,75300.0
2017-05-17 15:30:00,115.05,115.1,115.02,115.03,24613.0,78.3379,78.372,78.3175,78.3243,24613.0
2017-05-17 15:40:00,115.03,115.07,115.02,115.04,65700.0,78.3243,78.3516,78.3175,78.3311,65700.0
2017-05-17 15:50:00,115.04,115.09,115.02,115.05,176159.0,78.3311,78.3652,78.3175,78.3379,176159.0
2017-05-18 09:30:00,114.28,114.32,114.04,114.2,32743.0,77.8136,77.8409,77.6502,77.7592,32743.0
2017-05-18 09:40:00,114.2,114.22,114.1,114.12,97557.0,77.7592,77.7728,77.6911,77.7047,97557.0
2017-05-18 09:50:00,114.12,114.16,114.11,114.15,99619.0,77.7047,77.7319,77.6979,77.7251,99619.0
2017-05-18 10:00:00,114.14,114.25,114.13,114.23,266071.0,77.7183,77.7932,77.7115,77.7796,266071.0
2017-05-18 10:10:00,114.25,114.27,114.15,114.23,68645.0,77.7932,77.8068,77.7251,77.7796,68645.0
2017-05-18 10:20:00,114.23,114.27,114.22,114.27,189701.0,77.7796,77.8068,77.7728,77.8068,189701.0
2017-05-18 10:30:00,114.27,114.37,114.26,114.34,38983.0,77.8068,77.8749,77.8,77.8545,38983.0
2017-05-18 10:40:00,114.34,114.44,114.33,114.39,50728.0,77.8545,77.9226,77.8477,77.8885,50728.0
2017-05-18 10:50:00,114.4,114.49,114.39,114.47,154462.0,77.8954,77.9566,77.8885,77.943,154462.0
2017-05-18 11:00:00,114.47,114.55,114.46,114.55,172554.0,77.943,77.9975,77.9362,77.9975,172554.0
2017-05-18 11:10:00,114.52,114.52,114.46,114.46,71383.0,77.9771,77.9771,77.9362,77.9362,71383.0
2017-05-18 11:20:00,114.46,114.49,114.44,114.46,50501.0,77.9362,77.9566,77.9226,77.9362,50501.0
2017-05-18 11:30:00,114.46,114.48,114.45,114.46,60022.0,77.9362,77.9498,77.9294,77.9362,60022.0
2017-05-18 11:40:00,114.46,114.46,114.42,114.44,175769.0,77.9362,77.9362,77.909,77.9226,175769.0
2017-05-18 11:50:00,114.45,114.49,114.43,114.44,194998.0,77.9294,77.9566,77.9158,77.9226,194998.0
2017-05-18 12:00:00,114.45,114.45,114.35,114.43,43656.0,77.9294,77.9294,77.8613,77.9158,43656.0
2017-05-18 12:10:00,114.44,114.44,114.39,114.44,14461.0,77.9226,77.9226,77.8885,77.9226,14461.0
2017-05-18 12:20:00,114.44,114.44,114.37,114.39,24228.0,77.9226,77.9226,77.8749,77.8885,24228.0
2017-05-18 12:30:00,114.38,114.41,114.36,114.4,26588.0,77.8817,77.9022,77.8681,77.8954,26588.0
2017-05-18 12:40:00,114.4,114.42,114.39,114.42,23354.0,77.8954,77.909,77.8885,77.909,23354.0
2017-05-18 12:50:00,114.41,114.42,114.38,114.39,27452.0,77.9022,77.909,77.8817,77.8885,27452.0
2017-05-18 13:00:00,114.39,114.41,114.38,114.4,39477.0,77.8885,77.9022,77.8817,77.8954,39477.0
2017-05-18 13:10:00,114.39,114.42,114.39,114.42,41169.0,77.8885,77.909,77.8885,77.909,41169.0
2017-05-18 13:20:00,114.43,114.44,114.4,114.4,17300.0,77.9158,77.9226,77.8954,77.8954,17300.0
2017-05-18 13:30:00,114.39,114.39,114.36,114.36,15644.0,77.8885,77.8885,77.8681,77.8681,15644.0
2017-05-18 13:40:00,114.37,114.4,114.36,114.37,11311.0,77.8749,77.8954,77.8681,77.8749,11311.0
2017-05-18 13:50:00,114.37,114.44,114.35,114.43,32595.0,77.8749,77.9226,77.8613,77.9158,32595.0
2017-05-18 14:00:00,114.43,114.49,114.42,114.48,76890.0,77.9158,77.9566,77.909,77.9498,76890.0
2017-05-18 14:10:00,114.48,114.5,114.46,114.47,53070.0,77.9498,77.9634,77.9362,77.943,53070.0
2017-05-18 14:20:00,114.47,114.55,114.47,114.53,44940.0,77.943,77.9975,77.943,77.9839,44940.0
2017-05-18 14:30:00,114.53,114.61,114.53,114.61,14179.0,77.9839,78.0383,77.9839,78.0383,14179.0
2017-05-18 14:40:00,114.61,114.62,114.58,114.58,21637.0,78.0383,78.0452,78.0179,78.0179,21637.0
2017-05-18 14:50:00,114.59,114.59,114.5,114.56,45932.0,78.0247,78.0247,77.9634,78.0043,45932.0
2017-05-18 15:00:00,114.56,114.64,114.51,114.54,28279.0,78.0043,78.0588,77.9703,77.9907,28279.0
2017-05-18 15:10:00,114.54,114.57,114.44,114.46,57037.0,77.9907,78.0111,77.9226,77.9362,57037.0
2017-05-18 15:20:00,114.47,114.49,114.43,114.49,29462.0,77.943,77.9566,77.9158,77.9566,29462.0
2017-05-18 15:30:00,114.49,114.53,114.47,114.48,40924.0,77.9566,77.9839,77.943,77.9498,40924.0
2017-05-18 15:40:00,114.48,114.49,114.48,114.48,29349.0,77.9498,77.9566,77.9498,77.9498,29349.0
2017-05-18 15:50:00,114.48,114.5,114.45,114.47,121999.0,77.9498,77.9634,77.9294,77.943,121999.0
2017-05-19 09:30:00,114.78,114.82,114.71,114.79,73653.0,78.1541,78.1813,78.1064,78.1609,73653.0
2017-05-19 09:40:00,114.79,114.8,114.75,114.79,162005.0,78.1609,78.1677,78.1337,78.1609,162005.0
2017-05-19 09:50:00,114.79,114.79,114.75,114.77,155318.0,78.1609,78.1609,78.1337,78.1473,155318.0
2017-05-19 10:00:00,114.78,114.78,114.76,114.78,21541.0,78.1541,78.1541,78.1405,78.1541,21541.0
2017-05-19 10:10:00,114.78,114.8,114.77,114.77,33527.0,78.1541,78.1677,78.1473,78.1473,33527.0
2017-05-19 10:20:00,114.77,114.81,114.75,114.8,105861.0,78.1473,78.1745,78.1337,78.1677,105861.0
2017-05-19 10:30:00,114.8,114.84,114.8,114.83,20983.0,78.1677,78.195,78.1677,78.1881,20983.0
2017-05-19 10:40:00,114.83,114.86,114.79,114.8,56953.0,78.1881,78.2086,78.1609,78.1677,56953.0
2017-05-19 10:50:00,114.79,114.85,114.79,114.83,35094.0,78.1609,78.2018,78.1609,78.1881,35094.0
2017-05-19 11:00:00,114.83,114.87,114.82,114.87,31025.0,78.1881,78.2154,78.1813,78.2154,31025.0
2017-05-19 11:10:00,114.87,114.87,114.85,114.86,18535.0,78.2154,78.2154,78.2018,78.2086,18535.0
2017-05-19 11:20:00,114.86,114.86,114.85,114.86,15552.0,78.2086,78.2086,78.2018,78.2086,15552.0
2017-05-19 11:30:00,114.86,114.89,114.86,114.89,26451.0,78.2086,78.229,78.2086,78.229,26451.0
2017-05-19 11:40:00,114.89,114.89,114.87,114.88,21562.0,78.229,78.229,78.2154,78.2222,21562.0
2017-05-19 11:50:00,114.88,114.9,114.87,114.9,26982.0,78.2222,78.2358,78.2154,78.2358,26982.0
2017-05-19 12:00:00,114.9,114.92,114.9,114.91,58673.0,78.2358,78.2494,78.2358,78.2426,58673.0
2017-05-19 12:10:00,114.91,114.91,114.89,114.9,45437.0,78.2426,78.2426,78.229,78.2358,45437.0
2017-05-19 12:20:00,114.89,114.91,114.88,114.91,16213.0,78.229,78.2426,78.2222,78.2426,16213.0
2017-05-19 12:30:00,114.91,114.91,114.89,114.91,15875.0,78.2426,78.2426,78.229,78.2426,15875.0
2017-05-19 12:40:00,114.91,114.96,114.9,114.96,22102.0,78.2426,78.2767,78.2358,78.2767,22102.0
2017-05-19 12:50:00,114.96,114.96,114.94,114.94,21501.0,78.2767,78.2767,78.263,78.263,21501.0
2017-05-19 13:00:00,114.94,114.94,114.92,114.93,42940.0,78.263,78.263,78.2494,78.2562,42940.0
2017-05-19 13:10:00,114.93,114.94,114.92,114.92,19994.0,78.2562,78.263,78.2494,78.2494,19994.0
2017-05-19 13:20:00,114.93,114.93,114.92,114.93,14879.0,78.2562,78.2562,78.2494,78.2562,14879.0
2017-05-19 13:30:00,114.93,114.95,114.93,114.95,18890.0,78.2562,78.2699,78.2562,78.2699,18890.0
2017-05-19 13:40:00,114.95,114.95,114.92,114.94,28869.0,78.2699,78.2699,78.2494,78.263,28869.0
2017-05-19 13:50:00,114.94,114.94,114.93,114.94,15395.0,78.263,78.263,78.2562,78.263,15395.0
2017-05-19 14:00:00,114.94,114.95,114.93,114.95,23039.0,78.263,78.2699,78.2562,78.2699,23039.0
2017-05-19 14:10:00,114.95,114.98,114.94,114.98,30818.0,78.2699,78.2903,78.263,78.2903,30818.0
2017-05-19 14:20:00,114.98,115.0,114.97,115.0,23450.0,78.2903,78.3039,78.2835,78.3039,23450.0
2017-05-19 14:30:00,115.0,115.0,114.97,114.98,38050.0,78.3039,78.3039,78.2835,78.2903,38050.0
2017-05-19 14:40:00,114.99,114.99,114.97,114.98,31681.0,78.2971,78.2971,78.2835,78.2903,31681.0
2017-05-19 14:50:00,114.97,114.98,114.95,114.97,91586.0,78.2835,78.2903,78.2699,78.2835,91586.0
2017-05-19 15:00:00,114.97,114.98,114.92,114.97,109364.0,78.2835,78.2903,78.2494,78.2835,109364.0
2017-05-19 15:10:00,114.98,115.0,114.92,114.97,36733.0,78.2903,78.3039,78.2494,78.2835,36733.0
2017-05-19 15:20:00,114.97,114.97,114.9,114.9,26774.0,78.2835,78.2835,78.2358,78.2358,26774.0
2017-05-19 15:30:00,114.91,114.94,114.89,114.94,53865.0,78.2426,78.263,78.229,78.263,53865.0
2017-05-19 15:40:00,114.94,114.94,114.92,114.92,46536.0,78.263,78.263,78.2494,78.2494,46536.0
2017-05-19 15:50:00,114.93,114.95,114.87,114.92,151258.0,78.2562,78.2699,78.2154,78.2494,151258.0
2017-05-22 09:30:00,114.91,115.04,114.91,115.03,12900.0,78.2426,78.3311,78.2426,78.3243,12900.0
2017-05-22 09:40:00,115.03,115.05,115.01,115.04,163590.0,78.3243,78.3379,78.3107,78.3311,163590.0
2017-05-22 09:50:00,115.04,115.04,115.0,115.02,38569.0,78.3311,78.3311,78.3039,78.3175,38569.0
2017-05-22 10:00:00,115.02,115.03,114.98,115.0,159471.0,78.3175,78.3243,78.2903,78.3039,159471.0
2017-05-22 10:10:00,115.0,115.01,114.98,115.0,13610.0,78.3039,78.3107,78.2903,78.3039,13610.0
2017-05-22 10:20:00,115.01,115.02,114.98,114.99,151061.0,78.3107,78.3175,78.2903,78.2971,151061.0
2017-05-22 10:30:00,114.99,115.0,114.99,115.0,19577.0,78.2971,78.3039,78.2971,78.3039,19577.0
2017-05-22 10:40:00,114.99,115.0,114.95,114.98,22577.0,78.2971,78.3039,78.2699,78.2903,22577.0
2017-05-22 10:50:00,114.98,114.98,114.95,114.97,17240.0,78.2903,78.2903,78.2699,78.2835,17240.0
2017-05-22 11:00:00,114.97,114.97,114.92,114.94,30865.0,78.2835,78.2835,78.2494,78.263,30865.0
2017-05-22 11:10:00,114.94,114.94,114.92,114.94,25674.0,78.263,78.263,78.2494,78.263,25674.0
2017-05-22 11:20:00,114.95,114.95,114.9,114.9,46877.0,78.2699,78.2699,78.2358,78.2358,46877.0
2017-05-22 11:30:00,114.9,114.92,114.89,114.9,8729.0,78.2358,78.2494,78.229,78.2358,8729.0
2017-05-22 11:40:00,114.91,114.91,114.9,114.91,9200.0,78.2426,78.2426,78.2358,78.2426,9200.0
2017-05-22 11:50:00,114.9,114.91,114.87,114.89,21735.0,78.2358,78.2426,78.2154,78.229,21735.0
2017-05-22 12:00:00,114.89,114.93,114.88,114.9,25576.0,78.229,78.2562,78.2222,78.2358,25576.0
2017-05-22 12:10:00,114.9,114.93,114.89,114.9,12182.0,78.2358,78.2562,78.229,78.2358,12182.0
2017-05-22 12:20:00,114.91,114.92,114.9,114.9,7675.0,78.2426,78.2494,78.2358,78.2358,7675.0
2017-05-22 12:30:00,114.91,114.92,114.9,114.91,5390.0,78.2426,78.2494,78.2358,78.2426,5390.0
2017-05-22 12:40:00,114.91,114.91,114.89,114.9,9866.0,78.2426,78.2426,78.229,78.2358,9866.0
2017-05-22 12:50:00,114.9,114.9,114.89,114.9,4483.0,78.2358,78.2358,78.229,78.2358,4483.0
2017-05-22 13:00:00,114.9,114.9,114.89,114.9,15149.0,78.2358,78.2358,78.229,78.2358,15149.0
2017-05-22 13:10:00,114.89,114.91,114.88,114.9,12998.0,78.229,78.2426,78.2222,78.2358,12998.0
2017-05-22 13:20:00,114.91,114.95,114.89,114.92,15877.0,78.2426,78.2699,78.229,78.2494,15877.0
2017-05-22 13:30:00,114.92,114.92,114.89,114.91,6280.0,78.2494,78.2494,78.229,78.2426,6280.0
2017-05-22 13:40:00,114.91,114.94,114.91,114.92,9480.0,78.2426,78.263,78.2426,78.2494,9480.0
2017-05-22 13:50:00,114.92,114.94,114.91,114.92,5329.0,78.2494,78.263,78.2426,78.2494,5329.0
2017-05-22 14:00:00,114.93,114.93,114.91,114.92,7043.0,78.2562,78.2562,78.2426,78.2494,7043.0
2017-05-22 14:10:00,114.93,114.95,114.91,114.94,22366.0,78.2562,78.2699,78.2426,78.263,22366.0
2017-05-22 14:20:00,114.93,114.95,114.93,114.94,12298.0,78.2562,78.2699,78.2562,78.263,12298.0
2017-05-22 14:30:00,114.94,114.95,114.94,114.94,17589.0,78.263,78.2699,78.263,78.263,17589.0
2017-05-22 14:40:00,114.93,114.95,114.92,114.92,16009.0,78.2562,78.2699,78.2494,78.2494,16009.0
2017-05-22 14:50:00,114.93,114.94,114.91,114.91,12485.0,78.2562,78.263,78.2426,78.2426,12485.0
2017-05-22 15:00:00,114.92,114.93,114.91,114.92,11751.0,78.2494,78.2562,78.2426,78.2494,11751.0
2017-05-22 15:10:00,114.92,114.94,114.91,114.92,11019.0,78.2494,78.263,78.2426,78.2494,11019.0
2017-05-22 15:20:00,114.92,114.94,114.9,114.9,22073.0,78.2494,78.263,78.2358,78.2358,22073.0
2017-05-22 15:30:00,114.89,114.93,114.87,114.93,27787.0,78.229,78.2562,78.2154,78.2562,27787.0
2017-05-22 15:40:00,114.93,114.94,114.91,114.92,34316.0,78.2562,78.263,78.2426,78.2494,34316.0
2017-05-22 15:50:00,114.93,114.94,114.87,114.89,83955.0,78.2562,78.263,78.2154,78.229,83955.0
2017-05-23 09:30:00,114.88,114.99,114.88,114.94,19992.0,78.2222,78.2971,78.2222,78.263,19992.0
2017-05-23 09:40:00,114.94,114.97,114.92,114.92,14920.0,78.263,78.2835,78.2494,78.2494,14920.0
2017-05-23 09:50:00,114.92,114.93,114.88,114.9,156157.0,78.2494,78.2562,78.2222,78.2358,156157.0
2017-05-23 10:00:00,114.9,114.96,114.89,114.91,10044.0,78.2358,78.2767,78.229,78.2426,10044.0
2017-05-23 10:10:00,114.92,114.93,114.9,114.9,21902.0,78.2494,78.2562,78.2358,78.2358,21902.0
2017-05-23 10:20:00,114.92,114.94,114.9,114.93,9909.0,78.2494,78.263,78.2358,78.2562,9909.0
2017-05-23 10:30:00,114.94,114.95,114.92,114.93,8942.0,78.263,78.2699,78.2494,78.2562,8942.0
2017-05-23 10:40:00,114.94,114.95,114.93,114.95,24378.0,78.263,78.2699,78.2562,78.2699,24378.0
2017-05-23 10:50:00,114.94,114.99,114.94,114.98,11621.0,78.263,78.2971,78.263,78.2903,11621.0
2017-05-23 11:00:00,114.97,114.99,114.94,114.94,6916.0,78.2835,78.2971,78.263,78.263,6916.0
2017-05-23 11:10:00,114.94,114.98,114.93,114.94,52578.0,78.263,78.2903,78.2562,78.263,52578.0
2017-05-23 11:20:00,114.94,114.96,114.92,114.92,8377.0,78.263,78.2767,78.2494,78.2494,8377.0
2017-05-23 11:30:00,114.93,114.95,114.93,114.94,10526.0,78.2562,78.2699,78.2562,78.263,10526.0
2017-05-23 11:40:00,114.95,114.95,114.89,114.89,48486.0,78.2699,78.2699,78.229,78.229,48486.0
2017-05-23 11:50:00,114.89,114.92,114.88,114.88,8381.0,78.229,78.2494,78.2222,78.2222,8381.0
2017-05-23 12:00:00,114.88,114.91,114.88,114.9,16204.0,78.2222,78.2426,78.2222,78.2358,16204.0
2017-05-23 12:10:00,114.9,114.9,114.88,114.89,7742.0,78.2358,78.2358,78.2222,78.229,7742.0
2017-05-23 12:20:00,114.89,114.89,114.81,114.84,19129.0,78.229,78.229,78.1745,78.195,19129.0
2017-05-23 12:30:00,114.84,114.85,114.8,114.8,16074.0,78.195,78.2018,78.1677,78.1677,16074.0
2017-05-23 12:40:00,114.8,114.82,114.78,114.8,11806.0,78.1677,78.1813,78.1541,78.1677,11806.0
2017-05-23 12:50:00,114.8,114.84,114.8,114.83,10040.0,78.1677,78.195,78.1677,78.1881,10040.0
2017-05-23 13:00:00,114.83,114.92,114.83,114.85,111732.0,78.1881,78.2494,78.1881,78.2018,111732.0
2017-05-23 13:10:00,114.85,114.89,114.84,114.87,9615.0,78.2018,78.229,78.195,78.2154,9615.0
2017-05-23 13:20:00,114.87,114.89,114.86,114.88,9934.0,78.2154,78.229,78.2086,78.2222,9934.0
2017-05-23 13:30:00,114.88,114.91,114.85,114.89,20283.0,78.2222,78.2426,78.2018,78.229,20283.0
2017-05-23 13:40:00,114.9,114.92,114.88,114.89,12968.0,78.2358,78.2494,78.2222,78.229,12968.0
2017-05-23 13:50:00,114.9,114.9,114.88,114.89,12242.0,78.2358,78.2358,78.2222,78.229,12242.0
2017-05-23 14:00:00,114.89,114.91,114.88,114.9,8209.0,78.229,78.2426,78.2222,78.2358,8209.0
2017-05-23 14:10:00,114.91,114.93,114.89,114.91,9243.0,78.2426,78.2562,78.229,78.2426,9243.0
2017-05-23 14:20:00,114.91,114.94,114.9,114.91,8427.0,78.2426,78.263,78.2358,78.2426,8427.0
2017-05-23 14:30:00,114.91,114.92,114.87,114.88,9210.0,78.2426,78.2494,78.2154,78.2222,9210.0
2017-05-23 14:40:00,114.87,114.9,114.86,114.88,18967.0,78.2154,78.2358,78.2086,78.2222,18967.0
2017-05-23 14:50:00,114.87,114.89,114.84,114.87,17565.0,78.2154,78.229,78.195,78.2154,17565.0
2017-05-23 15:00:00,114.87,114.88,114.85,114.87,11160.0,78.2154,78.2222,78.2018,78.2154,11160.0
2017-05-23 15:10:00,114.86,114.89,114.86,114.86,10717.0,78.2086,78.229,78.2086,78.2086,10717.0
2017-05-23 15:20:00,114.87,114.88,114.85,114.87,15226.0,78.2154,78.2222,78.2018,78.2154,15226.0
2017-05-23 15:30:00,114.87,114.9,114.86,114.87,13126.0,78.2154,78.2358,78.2086,78.2154,13126.0
2017-05-23 15:40:00,114.87,114.9,114.86,114.87,7240.0,78.2154,78.2358,78.2086,78.2154,7240.0
2017-05-23 15:50:00,114.88,114.94,114.85,114.93,122121.0,78.2222,78.263,78.2018,78.2562,122121.0
2017-05-24 09:30:00,115.23,115.47,115.09,115.1,182402.0,78.4605,78.6239,78.3652,78.372,182402.0
2017-05-24 09:40:00,115.1,115.18,115.09,115.13,84059.0,78.372,78.4265,78.3652,78.3924,84059.0
2017-05-24 09:50:00,115.13,115.19,115.12,115.12,46274.0,78.3924,78.4333,78.3856,78.3856,46274.0
2017-05-24 10:00:00,115.13,115.17,115.12,115.15,63888.0,78.3924,78.4197,78.3856,78.406,63888.0
2017-05-24 10:10:00,115.15,115.18,115.12,115.13,53303.0,78.406,78.4265,78.3856,78.3924,53303.0
2017-05-24 10:20:00,115.13,115.16,115.12,115.15,34610.0,78.3924,78.4128,78.3856,78.406,34610.0
2017-05-24 10:30:00,115.15,115.16,115.14,115.15,20397.0,78.406,78.4128,78.3992,78.406,20397.0
2017-05-24 10:40:00,115.15,115.2,115.15,115.17,42782.0,78.406,78.4401,78.406,78.4197,42782.0
2017-05-24 10:50:00,115.18,115.18,115.12,115.13,23435.0,78.4265,78.4265,78.3856,78.3924,23435.0
2017-05-24 11:00:00,115.12,115.13,115.09,115.09,41414.0,78.3856,78.3924,78.3652,78.3652,41414.0
2017-05-24 11:10:00,115.1,115.12,115.07,115.11,67352.0,78.372,78.3856,78.3516,78.3788,67352.0
2017-05-24 11:20:00,115.11,115.11,115.05,115.1,30546.0,78.3788,78.3788,78.3379,78.372,30546.0
2017-05-24 11:30:00,115.1,115.14,115.1,115.12,19439.0,78.372,78.3992,78.372,78.3856,19439.0
2017-05-24 11:40:00,115.12,115.13,115.08,115.12,19000.0,78.3856,78.3924,78.3584,78.3856,19000.0
2017-05-24 11:50:00,115.11,115.12,115.11,115.12,14687.0,78.3788,78.3856,78.3788,78.3856,14687.0
2017-05-24 12:00:00,115.12,115.13,115.11,115.12,18102.0,78.3856,78.3924,78.3788,78.3856,18102.0
2017-05-24 12:10:00,115.12,115.14,115.11,115.13,17040.0,78.3856,78.3992,78.3788,78.3924,17040.0
2017-05-24 12:20:00,115.14,115.15,115.12,115.13,12075.0,78.3992,78.406,78.3856,78.3924,12075.0
2017-05-24 12:30:00,115.14,115.14,115.13,115.14,13896.0,78.3992,78.3992,78.3924,78.3992,13896.0
2017-05-24 12:40:00,115.13,115.16,115.12,115.12,58202.0,78.3924,78.4128,78.3856,78.3856,58202.0
2017-05-24 12:50:00,115.13,115.15,115.12,115.14,12592.0,78.3924,78.406,78.3856,78.3992,12592.0
2017-05-24 13:00:00,115.15,115.21,115.14,115.2,159299.0,78.406,78.4469,78.3992,78.4401,159299.0
2017-05-24 13:10:00,115.2,115.2,115.17,115.17,100417.0,78.4401,78.4401,78.4197,78.4197,100417.0
2017-05-24 13:20:00,115.18,115.19,115.17,115.19,25396.0,78.4265,78.4333,78.4197,78.4333,25396.0
2017-05-24 13:30:00,115.19,115.19,115.17,115.18,10163.0,78.4333,78.4333,78.4197,78.4265,10163.0
2017-05-24 13:40:00,115.17,115.18,115.16,115.16,17365.0,78.4197,78.4265,78.4128,78.4128,17365.0
2017-05-24 13:50:00,115.17,115.22,115.17,115.19,12316.0,78.4197,78.4537,78.4197,78.4333,12316.0
2017-05-24 14:00:00,115.19,115.34,115.19,115.33,43479.0,78.4333,78.5354,78.4333,78.5286,43479.0
2017-05-24 14:10:00,115.34,115.34,115.29,115.33,34022.0,78.5354,78.5354,78.5014,78.5286,34022.0
2017-05-24 14:20:00,115.34,115.48,115.34,115.46,29798.0,78.5354,78.6307,78.5354,78.6171,29798.0
2017-05-24 14:30:00,115.45,115.45,115.41,115.44,26366.0,78.6103,78.6103,78.5831,78.6035,26366.0
2017-05-24 14:40:00,115.44,115.46,115.42,115.43,20805.0,78.6035,78.6171,78.5899,78.5967,20805.0
2017-05-24 14:50:00,115.44,115.44,115.39,115.43,11968.0,78.6035,78.6035,78.5694,78.5967,11968.0
2017-05-24 15:00:00,115.43,115.43,115.38,115.41,38698.0,78.5967,78.5967,78.5626,78.5831,38698.0
2017-05-24 15:10:00,115.41,115.46,115.4,115.46,14686.0,78.5831,78.6171,78.5763,78.6171,14686.0
2017-05-24 15:20:00,115.46,115.46,115.41,115.41,122955.0,78.6171,78.6171,78.5831,78.5831,122955.0
2017-05-24 15:30:00,115.42,115.43,115.38,115.39,41037.0,78.5899,78.5967,78.5626,78.5694,41037.0
2017-05-24 15:40:00,115.38,115.42,115.37,115.38,55158.0,78.5626,78.5899,78.5558,78.5626,55158.0
2017-05-24 15:50:00,115.38,115.41,115.36,115.39,98322.0,78.5626,78.5831,78.549,78.5694,98322.0
2017-05-25 09:30:00,115.38,115.41,115.32,115.33,48727.0,78.5626,78.5831,78.5218,78.5286,48727.0
2017-05-25 09:40:00,115.33,115.36,115.32,115.34,139373.0,78.5286,78.549,78.5218,78.5354,139373.0
2017-05-25 09:50:00,115.34,115.36,115.31,115.31,27399.0,78.5354,78.549,78.515,78.515,27399.0
2017-05-25 10:00:00,115.31,115.39,115.31,115.38,130732.0,78.515,78.5694,78.515,78.5626,130732.0
2017-05-25 10:10:00,115.39,115.41,115.38,115.39,125112.0,78.5694,78.5831,78.5626,78.5694,125112.0
2017-05-25 10:20:00,115.39,115.4,115.35,115.38,126025.0,78.5694,78.5763,78.5422,78.5626,126025.0
2017-05-25 10:30:00,115.38,115.39,115.33,115.36,64818.0,78.5626,78.5694,78.5286,78.549,64818.0
2017-05-25 10:40:00,115.34,115.36,115.32,115.34,43502.0,78.5354,78.549,78.5218,78.5354,43502.0
2017-05-25 10:50:00,115.34,115.38,115.33,115.38,43443.0,78.5354,78.5626,78.5286,78.5626,43443.0
2017-05-25 11:00:00,115.37,115.41,115.37,115.4,38439.0,78.5558,78.5831,78.5558,78.5763,38439.0
2017-05-25 11:10:00,115.4,115.42,115.37,115.42,62827.0,78.5763,78.5899,78.5558,78.5899,62827.0
2017-05-25 11:20:00,115.41,115.42,115.38,115.39,40091.0,78.5831,78.5899,78.5626,78.5694,40091.0
2017-05-25 11:30:00,115.39,115.41,115.34,115.38,56300.0,78.5694,78.5831,78.5354,78.5626,56300.0
2017-05-25 11:40:00,115.38,115.38,115.35,115.36,47354.0,78.5626,78.5626,78.5422,78.549,47354.0
2017-05-25 11:50:00,115.36,115.39,115.35,115.35,205973.0,78.549,78.5694,78.5422,78.5422,205973.0
2017-05-25 12:00:00,115.35,115.39,115.35,115.39,39272.0,78.5422,78.5694,78.5422,78.5694,39272.0
2017-05-25 12:10:00,115.39,115.39,115.34,115.36,42421.0,78.5694,78.5694,78.5354,78.549,42421.0
2017-05-25 12:20:00,115.36,115.39,115.36,115.38,30696.0,78.549,78.5694,78.549,78.5626,30696.0
2017-05-25 12:30:00,115.38,115.39,115.36,115.38,31126.0,78.5626,78.5694,78.549,78.5626,31126.0
2017-05-25 12:40:00,115.39,115.39,115.34,115.36,24576.0,78.5694,78.5694,78.5354,78.549,24576.0
2017-05-25 12:50:00,115.36,115.39,115.36,115.38,26678.0,78.549,78.5694,78.549,78.5626,26678.0
2017-05-25 13:00:00,115.39,115.39,115.34,115.34,140635.0,78.5694,78.5694,78.5354,78.5354,140635.0
2017-05-25 13:10:00,115.34,115.37,115.34,115.36,30138.0,78.5354,78.5558,78.5354,78.549,30138.0
2017-05-25 13:20:00,115.36,115.37,115.34,115.36,23945.0,78.549,78.5558,78.5354,78.549,23945.0
2017-05-25 13:30:00,115.37,115.37,115.31,115.31,53315.0,78.5558,78.5558,78.515,78.515,53315.0
2017-05-25 13:40:00,115.31,115.32,115.27,115.31,48133.0,78.515,78.5218,78.4877,78.515,48133.0
2017-05-25 13:50:00,115.31,115.32,115.27,115.28,58596.0,78.515,78.5218,78.4877,78.4946,58596.0
2017-05-25 14:00:00,115.29,115.31,115.28,115.29,88618.0,78.5014,78.515,78.4946,78.5014,88618.0
2017-05-25 14:10:00,115.29,115.31,115.28,115.29,57372.0,78.5014,78.515,78.4946,78.5014,57372.0
2017-05-25 14:20:00,115.29,115.3,115.26,115.27,68572.0,78.5014,78.5082,78.4809,78.4877,68572.0
2017-05-25 14:30:00,115.27,115.3,115.26,115.29,50194.0,78.4877,78.5082,78.4809,78.5014,50194.0
2017-05-25 14:40:00,115.29,115.31,115.28,115.28,57796.0,78.5014,78.515,78.4946,78.4946,57796.0
2017-05-25 14:50:00,115.28,115.3,115.24,115.25,54080.0,78.4946,78.5082,78.4673,78.4741,54080.0
2017-05-25 15:00:00,115.25,115.27,115.24,115.26,42244.0,78.4741,78.4877,78.4673,78.4809,42244.0
2017-05-25 15:10:00,115.26,115.3,115.24,115.3,41311.0,78.4809,78.5082,78.4673,78.5082,41311.0
2017-05-25 15:20:00,115.29,115.3,115.25,115.3,66188.0,78.5014,78.5082,78.4741,78.5082,66188.0
2017-05-25 15:30:00,115.29,115.29,115.23,115.25,60703.0,78.5014,78.5014,78.4605,78.4741,60703.0
2017-05-25 15:40:00,115.24,115.27,115.23,115.24,55300.0,78.4673,78.4877,78.4605,78.4673,55300.0
2017-05-25 15:50:00,115.23,115.3,115.2,115.28,97590.0,78.4605,78.5082,78.4401,78.4946,97590.0
2017-05-26 09:30:00,115.42,115.45,115.38,115.41,17659.0,78.5899,78.6103,78.5626,78.5831,17659.0
2017-05-26 09:40:00,115.4,115.42,115.38,115.39,11668.0,78.5763,78.5899,78.5626,78.5694,11668.0
2017-05-26 09:50:00,115.39,115.41,115.38,115.38,169642.0,78.5694,78.5831,78.5626,78.5626,169642.0
2017-05-26 10:00:00,115.37,115.41,115.37,115.39,93715.0,78.5558,78.5831,78.5558,78.5694,93715.0
2017-05-26 10:10:00,115.4,115.43,115.39,115.43,3107.0,78.5763,78.5967,78.5694,78.5967,3107.0
2017-05-26 10:20:00,115.43,115.43,115.42,115.43,4488.0,78.5967,78.5967,78.5899,78.5967,4488.0
2017-05-26 10:30:00,115.43,115.43,115.42,115.43,4225.0,78.5967,78.5967,78.5899,78.5967,4225.0
2017-05-26 10:40:00,115.43,115.45,115.41,115.41,20305.0,78.5967,78.6103,78.5831,78.5831,20305.0
2017-05-26 10:50:00,115.42,115.42,115.4,115.41,12477.0,78.5899,78.5899,78.5763,78.5831,12477.0
2017-05-26 11:00:00,115.42,115.44,115.4,115.4,10647.0,78.5899,78.6035,78.5763,78.5763,10647.0
2017-05-26 11:10:00,115.41,115.43,115.4,115.42,9781.0,78.5831,78.5967,78.5763,78.5899,9781.0
2017-05-26 11:20:00,115.42,115.42,115.38,115.4,23986.0,78.5899,78.5899,78.5626,78.5763,23986.0
2017-05-26 11:30:00,115.41,115.41,115.39,115.4,9148.0,78.5831,78.5831,78.5694,78.5763,9148.0
2017-05-26 11:40:00,115.39,115.41,115.39,115.41,6788.0,78.5694,78.5831,78.5694,78.5831,6788.0
2017-05-26 11:50:00,115.4,115.41,115.4,115.41,6727.0,78.5763,78.5831,78.5763,78.5831,6727.0
2017-05-26 12:00:00,115.4,115.43,115.4,115.43,7960.0,78.5763,78.5967,78.5763,78.5967,7960.0
2017-05-26 12:10:00,115.42,115.44,115.42,115.43,9145.0,78.5899,78.6035,78.5899,78.5967,9145.0
2017-05-26 12:20:00,115.43,115.43,115.42,115.43,3131.0,78.5967,78.5967,78.5899,78.5967,3131.0
2017-05-26 12:30:00,115.42,115.44,115.42,115.43,2052.0,78.5899,78.6035,78.5899,78.5967,2052.0
2017-05-26 12:40:00,115.43,115.43,115.42,115.43,800.0,78.5967,78.5967,78.5899,78.5967,800.0
2017-05-26 12:50:00,115.44,115.44,115.43,115.44,2227.0,78.6035,78.6035,78.5967,78.6035,2227.0
2017-05-26 13:00:00,115.43,115.43,115.42,115.43,1563.0,78.5967,78.5967,78.5899,78.5967,1563.0
2017-05-26 13:10:00,115.43,115.43,115.39,115.4,4116.0,78.5967,78.5967,78.5694,78.5763,4116.0
2017-05-26 13:20:00,115.39,115.42,115.39,115.41,2324.0,78.5694,78.5899,78.5694,78.5831,2324.0
2017-05-26 13:30:00,115.41,115.41,115.39,115.4,5623.0,78.5831,78.5831,78.5694,78.5763,5623.0
2017-05-26 13:40:00,115.4,115.4,115.39,115.4,6848.0,78.5763,78.5763,78.5694,78.5763,6848.0
2017-05-26 13:50:00,115.39,115.42,115.38,115.41,9829.0,78.5694,78.5899,78.5626,78.5831,9829.0
2017-05-26 14:00:00,115.4,115.41,115.38,115.41,4905.0,78.5763,78.5831,78.5626,78.5831,4905.0
2017-05-26 14:10:00,115.41,115.43,115.4,115.42,2602.0,78.5831,78.5967,78.5763,78.5899,2602.0
2017-05-26 14:20:00,115.42,115.43,115.4,115.43,8359.0,78.5899,78.5967,78.5763,78.5967,8359.0
2017-05-26 14:30:00,115.43,115.44,115.42,115.43,9889.0,78.5967,78.6035,78.5899,78.5967,9889.0
2017-05-26 14:40:00,115.43,115.44,115.43,115.44,3046.0,78.5967,78.6035,78.5967,78.6035,3046.0
2017-05-26 14:50:00,115.44,115.46,115.42,115.46,7825.0,78.6035,78.6171,78.5899,78.6171,7825.0
2017-05-26 15:00:00,115.45,115.47,115.42,115.43,19577.0,78.6103,78.6239,78.5899,78.5967,19577.0
2017-05-26 15:10:00,115.43,115.43,115.41,115.41,7642.0,78.5967,78.5967,78.5831,78.5831,7642.0
2017-05-26 15:20:00,115.41,115.43,115.38,115.42,15306.0,78.5831,78.5967,78.5626,78.5899,15306.0
2017-05-26 15:30:00,115.4,115.41,115.4,115.41,4339.0,78.5763,78.5831,78.5763,78.5831,4339.0
2017-05-26 15:40:00,115.4,115.43,115.4,115.42,7786.0,78.5763,78.5967,78.5763,78.5899,7786.0
2017-05-26 15:50:00,115.42,115.45,115.4,115.44,16314.0,78.5899,78.6103,78.5763,78.6035,16314.0
2017-05-30 09:30:00,115.68,115.68,115.44,115.47,32189.0,78.7669,78.7669,78.6035,78.6239,32189.0
2017-05-30 09:40:00,115.47,115.5,115.43,115.46,36363.0,78.6239,78.6443,78.5967,78.6171,36363.0
2017-05-30 09:50:00,115.45,115.5,115.44,115.49,24187.0,78.6103,78.6443,78.6035,78.6375,24187.0
2017-05-30 10:00:00,115.48,115.49,115.46,115.49,22060.0,78.6307,78.6375,78.6171,78.6375,22060.0
2017-05-30 10:10:00,115.5,115.53,115.49,115.53,72636.0,78.6443,78.6648,78.6375,78.6648,72636.0
2017-05-30 10:20:00,115.52,115.54,115.5,115.51,57238.0,78.658,78.6716,78.6443,78.6512,57238.0
2017-05-30 10:30:00,115.51,115.55,115.51,115.54,37423.0,78.6512,78.6784,78.6512,78.6716,37423.0
2017-05-30 10:40:00,115.54,115.54,115.48,115.5,64234.0,78.6716,78.6716,78.6307,78.6443,64234.0
2017-05-30 10:50:00,115.5,115.51,115.49,115.51,17593.0,78.6443,78.6512,78.6375,78.6512,17593.0
2017-05-30 11:00:00,115.5,115.51,115.49,115.5,23442.0,78.6443,78.6512,78.6375,78.6443,23442.0
2017-05-30 11:10:00,115.49,115.5,115.46,115.5,66905.0,78.6375,78.6443,78.6171,78.6443,66905.0
2017-05-30 11:20:00,115.5,115.56,115.5,115.53,61478.0,78.6443,78.6852,78.6443,78.6648,61478.0
2017-05-30 11:30:00,115.51,115.53,115.49,115.51,21387.0,78.6512,78.6648,78.6375,78.6512,21387.0
2017-05-30 11:40:00,115.51,115.53,115.5,115.5,20073.0,78.6512,78.6648,78.6443,78.6443,20073.0
2017-05-30 11:50:00,115.5,115.56,115.49,115.51,61978.0,78.6443,78.6852,78.6375,78.6512,61978.0
2017-05-30 12:00:00,115.52,115.54,115.49,115.52,16308.0,78.658,78.6716,78.6375,78.658,16308.0
2017-05-30 12:10:00,115.52,115.52,115.5,115.51,3613.0,78.658,78.658,78.6443,78.6512,3613.0
2017-05-30 12:20:00,115.51,115.51,115.5,115.51,1225.0,78.6512,78.6512,78.6443,78.6512,1225.0
2017-05-30 12:30:00,115.51,115.51,115.5,115.5,950.0,78.6512,78.6512,78.6443,78.6443,950.0
2017-05-30 12:40:00,115.51,115.53,115.51,115.52,57848.0,78.6512,78.6648,78.6512,78.658,57848.0
2017-05-30 12:50:00,115.52,115.53,115.51,115.53,7961.0,78.658,78.6648,78.6512,78.6648,7961.0
2017-05-30 13:00:00,115.53,115.53,115.52,115.53,2600.0,78.6648,78.6648,78.658,78.6648,2600.0
2017-05-30 13:10:00,115.53,115.53,115.52,115.52,1942.0,78.6648,78.6648,78.658,78.658,1942.0
2017-05-30 13:20:00,115.52,115.52,115.51,115.52,1610.0,78.658,78.658,78.6512,78.658,1610.0
2017-05-30 13:30:00,115.52,115.52,115.51,115.51,2075.0,78.658,78.658,78.6512,78.6512,2075.0
2017-05-30 13:40:00,115.52,115.53,115.51,115.53,36299.0,78.658,78.6648,78.6512,78.6648,36299.0
2017-05-30 13:50:00,115.53,115.53,115.52,115.53,5762.0,78.6648,78.6648,78.658,78.6648,5762.0
2017-05-30 14:00:00,115.53,115.54,115.52,115.53,49056.0,78.6648,78.6716,78.658,78.6648,49056.0
2017-05-30 14:10:00,115.53,115.54,115.52,115.52,10057.0,78.6648,78.6716,78.658,78.658,10057.0
2017-05-30 14:20:00,115.53,115.53,115.52,115.52,2883.0,78.6648,78.6648,78.658,78.658,2883.0
2017-05-30 14:30:00,115.53,115.53,115.52,115.53,5006.0,78.6648,78.6648,78.658,78.6648,5006.0
2017-05-30 14:40:00,115.52,115.54,115.52,115.54,18805.0,78.658,78.6716,78.658,78.6716,18805.0
2017-05-30 14:50:00,115.54,115.54,115.53,115.54,5267.0,78.6716,78.6716,78.6648,78.6716,5267.0
2017-05-30 15:00:00,115.54,115.54,115.53,115.54,819.0,78.6716,78.6716,78.6648,78.6716,819.0
2017-05-30 15:10:00,115.54,115.54,115.52,115.54,30142.0,78.6716,78.6716,78.658,78.6716,30142.0
2017-05-30 15:20:00,115.54,115.56,115.53,115.55,12039.0,78.6716,78.6852,78.6648,78.6784,12039.0
2017-05-30 15:30:00,115.55,115.55,115.54,115.55,14446.0,78.6784,78.6784,78.6716,78.6784,14446.0
2017-05-30 15:40:00,115.55,115.56,115.54,115.54,18248.0,78.6784,78.6852,78.6716,78.6716,18248.0
2017-05-30 15:50:00,115.55,115.6,115.53,115.54,40927.0,78.6784,78.7124,78.6648,78.6716,40927.0
2017-05-31 09:30:00,115.52,115.55,115.52,115.52,8427.0,78.658,78.6784,78.658,78.658,8427.0
2017-05-31 09:40:00,115.53,115.53,115.49,115.5,8363.0,78.6648,78.6648,78.6375,78.6443,8363.0
2017-05-31 09:50:00,115.5,115.5,115.47,115.48,9661.0,78.6443,78.6443,78.6239,78.6307,9661.0
2017-05-31 10:00:00,115.47,115.49,115.42,115.44,30457.0,78.6239,78.6375,78.5899,78.6035,30457.0
2017-05-31 10:10:00,115.44,115.46,115.42,115.42,34663.0,78.6035,78.6171,78.5899,78.5899,34663.0
2017-05-31 10:20:00,115.43,115.45,115.39,115.4,48815.0,78.5967,78.6103,78.5694,78.5763,48815.0
2017-05-31 10:30:00,115.4,115.43,115.4,115.41,36915.0,78.5763,78.5967,78.5763,78.5831,36915.0
2017-05-31 10:40:00,115.41,115.42,115.4,115.42,8620.0,78.5831,78.5899,78.5763,78.5899,8620.0
2017-05-31 10:50:00,115.42,115.42,115.4,115.42,23666.0,78.5899,78.5899,78.5763,78.5899,23666.0
2017-05-31 11:00:00,115.42,115.44,115.4,115.44,224606.0,78.5899,78.6035,78.5763,78.6035,224606.0
2017-05-31 11:10:00,115.43,115.44,115.42,115.42,21255.0,78.5967,78.6035,78.5899,78.5899,21255.0
2017-05-31 11:20:00,115.42,115.43,115.41,115.41,14067.0,78.5899,78.5967,78.5831,78.5831,14067.0
2017-05-31 11:30:00,115.41,115.42,115.39,115.41,29682.0,78.5831,78.5899,78.5694,78.5831,29682.0
2017-05-31 11:40:00,115.41,115.42,115.39,115.42,23819.0,78.5831,78.5899,78.5694,78.5899,23819.0
2017-05-31 11:50:00,115.42,115.46,115.41,115.46,152315.0,78.5899,78.6171,78.5831,78.6171,152315.0
2017-05-31 12:00:00,115.45,115.47,115.44,115.46,25386.0,78.6103,78.6239,78.6035,78.6171,25386.0
2017-05-31 12:10:00,115.46,115.47,115.45,115.47,7093.0,78.6171,78.6239,78.6103,78.6239,7093.0
2017-05-31 12:20:00,115.46,115.46,115.43,115.44,39426.0,78.6171,78.6171,78.5967,78.6035,39426.0
2017-05-31 12:30:00,115.44,115.46,115.43,115.46,31808.0,78.6035,78.6171,78.5967,78.6171,31808.0
2017-05-31 12:40:00,115.46,115.47,115.45,115.46,25930.0,78.6171,78.6239,78.6103,78.6171,25930.0
2017-05-31 12:50:00,115.46,115.46,115.44,115.46,35401.0,78.6171,78.6171,78.6035,78.6171,35401.0
2017-05-31 13:00:00,115.46,115.47,115.45,115.47,8588.0,78.6171,78.6239,78.6103,78.6239,8588.0
2017-05-31 13:10:00,115.47,115.48,115.47,115.48,11148.0,78.6239,78.6307,78.6239,78.6307,11148.0
2017-05-31 13:20:00,115.48,115.49,115.47,115.48,12405.0,78.6307,78.6375,78.6239,78.6307,12405.0
2017-05-31 13:30:00,115.48,115.51,115.47,115.51,38725.0,78.6307,78.6512,78.6239,78.6512,38725.0
2017-05-31 13:40:00,115.51,115.52,115.5,115.52,27113.0,78.6512,78.658,78.6443,78.658,27113.0
2017-05-31 13:50:00,115.52,115.56,115.51,115.56,50791.0,78.658,78.6852,78.6512,78.6852,50791.0
2017-05-31 14:00:00,115.56,115.59,115.55,115.59,108467.0,78.6852,78.7056,78.6784,78.7056,108467.0
2017-05-31 14:10:00,115.59,115.65,115.57,115.65,85992.0,78.7056,78.7465,78.692,78.7465,85992.0
2017-05-31 14:20:00,115.65,115.67,115.64,115.66,92416.0,78.7465,78.7601,78.7397,78.7533,92416.0
2017-05-31 14:30:00,115.66,115.7,115.65,115.7,66425.0,78.7533,78.7805,78.7465,78.7805,66425.0
2017-05-31 14:40:00,115.7,115.7,115.69,115.7,56548.0,78.7805,78.7805,78.7737,78.7805,56548.0
2017-05-31 14:50:00,115.7,115.74,115.69,115.73,77370.0,78.7805,78.8078,78.7737,78.801,77370.0
2017-05-31 15:00:00,115.73,115.74,115.7,115.7,64066.0,78.801,78.8078,78.7805,78.7805,64066.0
2017-05-31 15:10:00,115.7,115.72,115.69,115.71,58539.0,78.7805,78.7941,78.7737,78.7873,58539.0
2017-05-31 15:20:00,115.7,115.71,115.67,115.67,67429.0,78.7805,78.7873,78.7601,78.7601,67429.0
2017-05-31 15:30:00,115.68,115.68,115.66,115.68,67049.0,78.7669,78.7669,78.7533,78.7669,67049.0
2017-05-31 15:40:00,115.68,115.68,115.64,115.68,80756.0,78.7669,78.7669,78.7397,78.7669,80756.0
2017-05-31 15:50:00,115.67,115.7,115.61,115.61,243906.0,78.7601,78.7805,78.7192,78.7192,243906.0
2017-06-01 09:30:00,115.32,115.32,115.06,115.18,88167.0,78.8238,78.8238,78.646,78.7281,88167.0
2017-06-01 09:40:00,115.18,115.18,115.11,115.12,112340.0,78.7281,78.7281,78.6802,78.6871,112340.0
2017-06-01 09:50:00,115.13,115.16,115.11,115.15,126974.0,78.6939,78.7144,78.6802,78.7076,126974.0
2017-06-01 10:00:00,115.15,115.23,115.15,115.2,90045.0,78.7076,78.7622,78.7076,78.7417,90045.0
2017-06-01 10:10:00,115.2,115.21,115.09,115.14,87076.0,78.7417,78.7486,78.6666,78.7007,87076.0
2017-06-01 10:20:00,115.14,115.15,115.04,115.08,429363.0,78.7007,78.7076,78.6324,78.6597,429363.0
2017-06-01 10:30:00,115.09,115.12,115.08,115.12,22352.0,78.6666,78.6871,78.6597,78.6871,22352.0
2017-06-01 10:40:00,115.11,115.14,115.1,115.14,22087.0,78.6802,78.7007,78.6734,78.7007,22087.0
2017-06-01 10:50:00,115.14,115.18,115.12,115.18,164764.0,78.7007,78.7281,78.6871,78.7281,164764.0
2017-06-01 11:00:00,115.18,115.2,115.15,115.19,43458.0,78.7281,78.7417,78.7076,78.7349,43458.0
2017-06-01 11:10:00,115.19,115.21,115.18,115.19,30854.0,78.7349,78.7486,78.7281,78.7349,30854.0
2017-06-01 11:20:00,115.19,115.23,115.16,115.23,91115.0,78.7349,78.7622,78.7144,78.7622,91115.0
2017-06-01 11:30:00,115.22,115.23,115.19,115.19,33751.0,78.7554,78.7622,78.7349,78.7349,33751.0
2017-06-01 11:40:00,115.2,115.21,115.17,115.21,53535.0,78.7417,78.7486,78.7212,78.7486,53535.0
2017-06-01 11:50:00,115.21,115.23,115.17,115.22,70093.0,78.7486,78.7622,78.7212,78.7554,70093.0
2017-06-01 12:00:00,115.22,115.22,115.19,115.21,32617.0,78.7554,78.7554,78.7349,78.7486,32617.0
2017-06-01 12:10:00,115.2,115.24,115.2,115.23,44393.0,78.7417,78.7691,78.7417,78.7622,44393.0
2017-06-01 12:20:00,115.23,115.24,115.19,115.23,45534.0,78.7622,78.7691,78.7349,78.7622,45534.0
2017-06-01 12:30:00,115.23,115.24,115.2,115.24,49063.0,78.7622,78.7691,78.7417,78.7691,49063.0
2017-06-01 12:40:00,115.24,115.25,115.22,115.24,41684.0,78.7691,78.7759,78.7554,78.7691,41684.0
2017-06-01 12:50:00,115.23,115.24,115.21,115.23,46873.0,78.7622,78.7691,78.7486,78.7622,46873.0
2017-06-01 13:00:00,115.23,115.25,115.21,115.25,29310.0,78.7622,78.7759,78.7486,78.7759,29310.0
2017-06-01 13:10:00,115.25,115.25,115.21,115.24,49485.0,78.7759,78.7759,78.7486,78.7691,49485.0
2017-06-01 13:20:00,115.24,115.25,115.23,115.25,43041.0,78.7691,78.7759,78.7622,78.7759,43041.0
2017-06-01 13:30:00,115.25,115.28,115.24,115.28,98352.0,78.7759,78.7964,78.7691,78.7964,98352.0
2017-06-01 13:40:00,115.28,115.3,115.27,115.29,148502.0,78.7964,78.8101,78.7896,78.8033,148502.0
2017-06-01 13:50:00,115.3,115.32,115.29,115.32,112451.0,78.8101,78.8238,78.8033,78.8238,112451.0
2017-06-01 14:00:00,115.32,115.33,115.31,115.32,61697.0,78.8238,78.8306,78.8169,78.8238,61697.0
2017-06-01 14:10:00,115.32,115.32,115.31,115.32,47010.0,78.8238,78.8238,78.8169,78.8238,47010.0
2017-06-01 14:20:00,115.32,115.33,115.31,115.33,78450.0,78.8238,78.8306,78.8169,78.8306,78450.0
2017-06-01 14:30:00,115.33,115.33,115.3,115.3,121313.0,78.8306,78.8306,78.8101,78.8101,121313.0
2017-06-01 14:40:00,115.31,115.32,115.24,115.26,91196.0,78.8169,78.8238,78.7691,78.7828,91196.0
2017-06-01 14:50:00,115.26,115.3,115.26,115.27,177670.0,78.7828,78.8101,78.7828,78.7896,177670.0
2017-06-01 15:00:00,115.28,115.28,115.25,115.25,50208.0,78.7964,78.7964,78.7759,78.7759,50208.0
2017-06-01 15:10:00,115.26,115.3,115.25,115.3,69075.0,78.7828,78.8101,78.7759,78.8101,69075.0
2017-06-01 15:20:00,115.29,115.3,115.28,115.28,42405.0,78.8033,78.8101,78.7964,78.7964,42405.0
2017-06-01 15:30:00,115.29,115.3,115.28,115.29,81206.0,78.8033,78.8101,78.7964,78.8033,81206.0
2017-06-01 15:40:00,115.3,115.31,115.29,115.3,108571.0,78.8101,78.8169,78.8033,78.8101,108571.0
2017-06-01 15:50:00,115.3,116.02,115.3,115.4,2108538.0,78.8101,79.3022,78.8101,78.8784,2108538.0
2017-06-02 09:30:00,115.55,115.56,115.44,115.5,89511.0,78.981,78.9878,78.9058,78.9468,89511.0
2017-06-02 09:40:00,115.5,115.54,115.46,115.54,220233.0,78.9468,78.9741,78.9195,78.9741,220233.0
2017-06-02 09:50:00,115.54,115.6,115.48,115.57,484475.0,78.9741,79.0152,78.9331,78.9946,484475.0
2017-06-02 10:00:00,115.56,115.59,115.54,115.58,163243.0,78.9878,79.0083,78.9741,79.0015,163243.0
2017-06-02 10:10:00,115.58,115.59,115.57,115.58,39893.0,79.0015,79.0083,78.9946,79.0015,39893.0
2017-06-02 10:20:00,115.57,115.6,115.57,115.6,42084.0,78.9946,79.0152,78.9946,79.0152,42084.0
2017-06-02 10:30:00,115.6,115.6,115.59,115.59,43376.0,79.0152,79.0152,79.0083,79.0083,43376.0
2017-06-02 10:40:00,115.6,115.66,115.59,115.66,121731.0,79.0152,79.0562,79.0083,79.0562,121731.0
2017-06-02 10:50:00,115.66,115.67,115.64,115.67,158656.0,79.0562,79.063,79.0425,79.063,158656.0
2017-06-02 11:00:00,115.67,115.68,115.65,115.68,141367.0,79.063,79.0698,79.0493,79.0698,141367.0
2017-06-02 11:10:00,115.68,115.72,115.68,115.72,189682.0,79.0698,79.0972,79.0698,79.0972,189682.0
2017-06-02 11:20:00,115.72,115.74,115.71,115.73,40271.0,79.0972,79.1108,79.0903,79.104,40271.0
2017-06-02 11:30:00,115.73,115.76,115.73,115.76,304872.0,79.104,79.1245,79.104,79.1245,304872.0
2017-06-02 11:40:00,115.76,115.79,115.76,115.78,63175.0,79.1245,79.145,79.1245,79.1382,63175.0
2017-06-02 11:50:00,115.78,115.79,115.76,115.78,33381.0,79.1382,79.145,79.1245,79.1382,33381.0
2017-06-02 12:00:00,115.78,115.79,115.77,115.79,80846.0,79.1382,79.145,79.1313,79.145,80846.0
2017-06-02 12:10:00,115.79,115.8,115.78,115.79,43531.0,79.145,79.1519,79.1382,79.145,43531.0
2017-06-02 12:20:00,115.79,115.79,115.77,115.79,38768.0,79.145,79.145,79.1313,79.145,38768.0
2017-06-02 12:30:00,115.79,115.79,115.77,115.78,23054.0,79.145,79.145,79.1313,79.1382,23054.0
2017-06-02 12:40:00,115.78,115.78,115.75,115.78,35258.0,79.1382,79.1382,79.1177,79.1382,35258.0
2017-06-02 12:50:00,115.78,115.78,115.77,115.78,44733.0,79.1382,79.1382,79.1313,79.1382,44733.0
2017-06-02 13:00:00,115.78,115.78,115.74,115.76,64361.0,79.1382,79.1382,79.1108,79.1245,64361.0
2017-06-02 13:10:00,115.76,115.77,115.73,115.76,149715.0,79.1245,79.1313,79.104,79.1245,149715.0
2017-06-02 13:20:00,115.76,115.76,115.72,115.75,93078.0,79.1245,79.1245,79.0972,79.1177,93078.0
2017-06-02 13:30:00,115.75,115.76,115.7,115.72,65578.0,79.1177,79.1245,79.0835,79.0972,65578.0
2017-06-02 13:40:00,115.72,115.75,115.68,115.75,78818.0,79.0972,79.1177,79.0698,79.1177,78818.0
2017-06-02 13:50:00,115.75,115.77,115.73,115.76,122549.0,79.1177,79.1313,79.104,79.1245,122549.0
2017-06-02 14:00:00,115.76,115.76,115.73,115.73,85484.0,79.1245,79.1245,79.104,79.104,85484.0
2017-06-02 14:10:00,115.74,115.76,115.74,115.76,74587.0,79.1108,79.1245,79.1108,79.1245,74587.0
2017-06-02 14:20:00,115.76,115.79,115.75,115.79,75217.0,79.1245,79.145,79.1177,79.145,75217.0
2017-06-02 14:30:00,115.79,115.79,115.76,115.77,27714.0,79.145,79.145,79.1245,79.1313,27714.0
2017-06-02 14:40:00,115.78,115.79,115.77,115.79,11760.0,79.1382,79.145,79.1313,79.145,11760.0
2017-06-02 14:50:00,115.79,115.79,115.78,115.79,5734.0,79.145,79.145,79.1382,79.145,5734.0
2017-06-02 15:00:00,115.78,115.8,115.75,115.79,88276.0,79.1382,79.1519,79.1177,79.145,88276.0
2017-06-02 15:10:00,115.79,115.83,115.78,115.82,67857.0,79.145,79.1724,79.1382,79.1655,67857.0
2017-06-02 15:20:00,115.82,115.85,115.82,115.85,66323.0,79.1655,79.186,79.1655,79.186,66323.0
2017-06-02 15:30:00,115.85,115.9,115.84,115.9,109969.0,79.186,79.2202,79.1792,79.2202,109969.0
2017-06-02 15:40:00,115.9,116.0,115.89,115.98,180592.0,79.2202,79.2886,79.2134,79.2749,180592.0
2017-06-02 15:50:00,115.98,116.02,115.95,116.0,289590.0,79.2749,79.3022,79.2544,79.2886,289590.0
2017-06-05 09:30:00,115.89,115.89,115.72,115.78,80778.0,79.2134,79.2134,79.0972,79.1382,80778.0
2017-06-05 09:40:00,115.76,115.79,115.73,115.75,184255.0,79.1245,79.145,79.104,79.1177,184255.0
2017-06-05 09:50:00,115.74,115.77,115.71,115.75,60453.0,79.1108,79.1313,79.0903,79.1177,60453.0
2017-06-05 10:00:00,115.75,115.77,115.72,115.73,75707.0,79.1177,79.1313,79.0972,79.104,75707.0
2017-06-05 10:10:00,115.73,115.76,115.72,115.73,28060.0,79.104,79.1245,79.0972,79.104,28060.0
2017-06-05 10:20:00,115.73,115.75,115.71,115.72,35121.0,79.104,79.1177,79.0903,79.0972,35121.0
2017-06-05 10:30:00,115.72,115.72,115.68,115.7,26892.0,79.0972,79.0972,79.0698,79.0835,26892.0
2017-06-05 10:40:00,115.7,115.72,115.68,115.71,181813.0,79.0835,79.0972,79.0698,79.0903,181813.0
2017-06-05 10:50:00,115.71,115.71,115.69,115.69,20857.0,79.0903,79.0903,79.0767,79.0767,20857.0
2017-06-05 11:00:00,115.69,115.7,115.69,115.69,37088.0,79.0767,79.0835,79.0767,79.0767,37088.0
2017-06-05 11:10:00,115.7,115.7,115.69,115.69,12796.0,79.0835,79.0835,79.0767,79.0767,12796.0
2017-06-05 11:20:00,115.69,115.69,115.68,115.68,23421.0,79.0767,79.0767,79.0698,79.0698,23421.0
2017-06-05 11:30:00,115.69,115.7,115.68,115.69,31479.0,79.0767,79.0835,79.0698,79.0767,31479.0
2017-06-05 11:40:00,115.7,115.7,115.67,115.69,29528.0,79.0835,79.0835,79.063,79.0767,29528.0
2017-06-05 11:50:00,115.68,115.69,115.68,115.69,11345.0,79.0698,79.0767,79.0698,79.0767,11345.0
2017-06-05 12:00:00,115.69,115.7,115.68,115.7,16373.0,79.0767,79.0835,79.0698,79.0835,16373.0
2017-06-05 12:10:00,115.7,115.7,115.69,115.69,8866.0,79.0835,79.0835,79.0767,79.0767,8866.0
2017-06-05 12:20:00,115.7,115.7,115.69,115.69,10874.0,79.0835,79.0835,79.0767,79.0767,10874.0
2017-06-05 12:30:00,115.7,115.7,115.68,115.69,19975.0,79.0835,79.0835,79.0698,79.0767,19975.0
2017-06-05 12:40:00,115.68,115.69,115.68,115.68,14726.0,79.0698,79.0767,79.0698,79.0698,14726.0
2017-06-05 12:50:00,115.69,115.69,115.67,115.67,22551.0,79.0767,79.0767,79.063,79.063,22551.0
2017-06-05 13:00:00,115.68,115.7,115.67,115.7,18904.0,79.0698,79.0835,79.063,79.0835,18904.0
2017-06-05 13:10:00,115.7,115.71,115.69,115.71,9702.0,79.0835,79.0903,79.0767,79.0903,9702.0
2017-06-05 13:20:00,115.71,115.71,115.69,115.7,96051.0,79.0903,79.0903,79.0767,79.0835,96051.0
2017-06-05 13:30:00,115.7,115.71,115.69,115.7,21083.0,79.0835,79.0903,79.0767,79.0835,21083.0
2017-06-05 13:40:00,115.71,115.71,115.7,115.71,5501.0,79.0903,79.0903,79.0835,79.0903,5501.0
2017-06-05 13:50:00,115.7,115.71,115.7,115.71,6906.0,79.0835,79.0903,79.0835,79.0903,6906.0
2017-06-05 14:00:00,115.71,115.71,115.7,115.71,6309.0,79.0903,79.0903,79.0835,79.0903,6309.0
2017-06-05 14:10:00,115.71,115.71,115.7,115.7,10932.0,79.0903,79.0903,79.0835,79.0835,10932.0
2017-06-05 14:20:00,115.71,115.75,115.7,115.75,33684.0,79.0903,79.1177,79.0835,79.1177,33684.0
2017-06-05 14:30:00,115.75,115.77,115.74,115.77,39350.0,79.1177,79.1313,79.1108,79.1313,39350.0
2017-06-05 14:40:00,115.77,115.77,115.76,115.77,33604.0,79.1313,79.1313,79.1245,79.1313,33604.0
2017-06-05 14:50:00,115.77,115.81,115.76,115.81,74533.0,79.1313,79.1587,79.1245,79.1587,74533.0
2017-06-05 15:00:00,115.81,115.81,115.79,115.8,22626.0,79.1587,79.1587,79.145,79.1519,22626.0
2017-06-05 15:10:00,115.8,115.82,115.79,115.79,70115.0,79.1519,79.1655,79.145,79.145,70115.0
2017-06-05 15:20:00,115.8,115.81,115.79,115.81,20345.0,79.1519,79.1587,79.145,79.1587,20345.0
2017-06-05 15:30:00,115.81,115.82,115.8,115.81,61346.0,79.1587,79.1655,79.1519,79.1587,61346.0
2017-06-05 15:40:00,115.82,115.87,115.81,115.87,109448.0,79.1655,79.1997,79.1587,79.1997,109448.0
2017-06-05 15:50:00,115.87,115.87,115.79,115.79,120509.0,79.1997,79.1997,79.145,79.145,120509.0
2017-06-06 09:30:00,115.95,116.0,115.92,115.93,26537.0,79.2544,79.2886,79.2339,79.2407,26537.0
2017-06-06 09:40:00,115.93,115.98,115.93,115.97,86085.0,79.2407,79.2749,79.2407,79.2681,86085.0
2017-06-06 09:50:00,115.97,115.98,115.97,115.98,10438.0,79.2681,79.2749,79.2681,79.2749,10438.0
2017-06-06 10:00:00,115.98,115.98,115.95,115.98,9835.0,79.2749,79.2749,79.2544,79.2749,9835.0
2017-06-06 10:10:00,115.98,115.98,115.93,115.96,90507.0,79.2749,79.2749,79.2407,79.2612,90507.0
2017-06-06 10:20:00,115.96,115.98,115.96,115.98,17788.0,79.2612,79.2749,79.2612,79.2749,17788.0
2017-06-06 10:30:00,115.98,116.02,115.97,116.0,50790.0,79.2749,79.3022,79.2681,79.2886,50790.0
2017-06-06 10:40:00,116.01,116.01,115.99,116.0,17656.0,79.2954,79.2954,79.2817,79.2886,17656.0
2017-06-06 10:50:00,116.0,116.0,115.98,116.0,9878.0,79.2886,79.2886,79.2749,79.2886,9878.0
2017-06-06 11:00:00,116.0,116.0,115.94,115.95,16152.0,79.2886,79.2886,79.2475,79.2544,16152.0
2017-06-06 11:10:00,115.95,115.98,115.94,115.96,20115.0,79.2544,79.2749,79.2475,79.2612,20115.0
2017-06-06 11:20:00,115.97,115.97,115.94,115.95,10736.0,79.2681,79.2681,79.2475,79.2544,10736.0
2017-06-06 11:30:00,115.96,115.98,115.95,115.97,24437.0,79.2612,79.2749,79.2544,79.2681,24437.0
2017-06-06 11:40:00,115.97,115.98,115.96,115.97,9183.0,79.2681,79.2749,79.2612,79.2681,9183.0
2017-06-06 11:50:00,115.97,115.99,115.96,115.97,20466.0,79.2681,79.2817,79.2612,79.2681,20466.0
2017-06-06 12:00:00,115.98,115.99,115.97,115.98,19575.0,79.2749,79.2817,79.2681,79.2749,19575.0
2017-06-06 12:10:00,115.98,116.0,115.97,115.98,52353.0,79.2749,79.2886,79.2681,79.2749,52353.0
2017-06-06 12:20:00,115.98,115.99,115.98,115.98,12524.0,79.2749,79.2817,79.2749,79.2749,12524.0
2017-06-06 12:30:00,115.98,115.99,115.98,115.98,4582.0,79.2749,79.2817,79.2749,79.2749,4582.0
2017-06-06 12:40:00,115.99,115.99,115.98,115.98,6139.0,79.2817,79.2817,79.2749,79.2749,6139.0
2017-06-06 12:50:00,115.98,116.0,115.98,116.0,6600.0,79.2749,79.2886,79.2749,79.2886,6600.0
2017-06-06 13:00:00,116.0,116.01,115.99,116.01,7062.0,79.2886,79.2954,79.2817,79.2954,7062.0
2017-06-06 13:10:00,116.0,116.01,116.0,116.01,14863.0,79.2886,79.2954,79.2886,79.2954,14863.0
2017-06-06 13:20:00,116.01,116.02,116.0,116.01,20964.0,79.2954,79.3022,79.2886,79.2954,20964.0
2017-06-06 13:30:00,116.01,116.02,116.0,116.0,28577.0,79.2954,79.3022,79.2886,79.2886,28577.0
2017-06-06 13:40:00,116.01,116.01,116.0,116.01,10426.0,79.2954,79.2954,79.2886,79.2954,10426.0
2017-06-06 13:50:00,116.01,116.01,116.0,116.01,8176.0,79.2954,79.2954,79.2886,79.2954,8176.0
2017-06-06 14:00:00,116.01,116.01,115.99,116.01,25121.0,79.2954,79.2954,79.2817,79.2954,25121.0
2017-06-06 14:10:00,116.01,116.03,116.0,116.0,16167.0,79.2954,79.3091,79.2886,79.2886,16167.0
2017-06-06 14:20:00,116.0,116.01,116.0,116.01,10130.0,79.2886,79.2954,79.2886,79.2954,10130.0
2017-06-06 14:30:00,116.0,116.01,116.0,116.0,13449.0,79.2886,79.2954,79.2886,79.2886,13449.0
2017-06-06 14:40:00,116.01,116.03,116.0,116.03,66915.0,79.2954,79.3091,79.2886,79.3091,66915.0
2017-06-06 14:50:00,116.02,116.03,116.02,116.03,20313.0,79.3022,79.3091,79.3022,79.3091,20313.0
2017-06-06 15:00:00,116.03,116.03,116.02,116.03,19153.0,79.3091,79.3091,79.3022,79.3091,19153.0
2017-06-06 15:10:00,116.02,116.04,116.01,116.03,61850.0,79.3022,79.3159,79.2954,79.3091,61850.0
2017-06-06 15:20:00,116.03,116.05,116.02,116.04,88710.0,79.3091,79.3227,79.3022,79.3159,88710.0
2017-06-06 15:30:00,116.05,116.06,116.0,116.06,260507.0,79.3227,79.3296,79.2886,79.3296,260507.0
2017-06-06 15:40:00,116.06,116.06,116.01,116.01,128493.0,79.3296,79.3296,79.2954,79.2954,128493.0
2017-06-06 15:50:00,116.02,116.05,115.99,116.03,214374.0,79.3022,79.3227,79.2817,79.3091,214374.0
2017-06-07 09:30:00,116.26,116.3,116.1,116.12,20490.0,79.4663,79.4936,79.3569,79.3706,20490.0
2017-06-07 09:40:00,116.12,116.13,116.09,116.12,11845.0,79.3706,79.3774,79.3501,79.3706,11845.0
2017-06-07 09:50:00,116.12,116.13,116.1,116.11,126186.0,79.3706,79.3774,79.3569,79.3637,126186.0
2017-06-07 10:00:00,116.11,116.11,116.09,116.1,37180.0,79.3637,79.3637,79.3501,79.3569,37180.0
2017-06-07 10:10:00,116.11,116.12,116.1,116.11,42634.0,79.3637,79.3706,79.3569,79.3637,42634.0
2017-06-07 10:20:00,116.11,116.13,116.11,116.12,52043.0,79.3637,79.3774,79.3637,79.3706,52043.0
2017-06-07 10:30:00,116.12,116.12,116.1,116.11,36521.0,79.3706,79.3706,79.3569,79.3637,36521.0
2017-06-07 10:40:00,116.11,116.11,116.05,116.08,35486.0,79.3637,79.3637,79.3227,79.3432,35486.0
2017-06-07 10:50:00,116.08,116.11,116.06,116.08,33490.0,79.3432,79.3637,79.3296,79.3432,33490.0
2017-06-07 11:00:00,116.08,116.09,116.07,116.08,45051.0,79.3432,79.3501,79.3364,79.3432,45051.0
2017-06-07 11:10:00,116.08,116.08,116.02,116.05,50686.0,79.3432,79.3432,79.3022,79.3227,50686.0
2017-06-07 11:20:00,116.06,116.06,116.03,116.05,110417.0,79.3296,79.3296,79.3091,79.3227,110417.0
2017-06-07 11:30:00,116.05,116.06,116.01,116.05,111770.0,79.3227,79.3296,79.2954,79.3227,111770.0
2017-06-07 11:40:00,116.04,116.05,116.0,116.02,30414.0,79.3159,79.3227,79.2886,79.3022,30414.0
2017-06-07 11:50:00,116.02,116.02,115.94,115.96,60078.0,79.3022,79.3022,79.2475,79.2612,60078.0
2017-06-07 12:00:00,115.97,115.98,115.92,115.97,138061.0,79.2681,79.2749,79.2339,79.2681,138061.0
2017-06-07 12:10:00,115.98,116.04,115.97,115.98,177523.0,79.2749,79.3159,79.2681,79.2749,177523.0
2017-06-07 12:20:00,115.98,116.0,115.96,115.96,51488.0,79.2749,79.2886,79.2612,79.2612,51488.0
2017-06-07 12:30:00,115.96,115.99,115.92,115.95,203220.0,79.2612,79.2817,79.2339,79.2544,203220.0
2017-06-07 12:40:00,115.94,115.95,115.92,115.93,14032.0,79.2475,79.2544,79.2339,79.2407,14032.0
2017-06-07 12:50:00,115.93,115.93,115.88,115.89,24915.0,79.2407,79.2407,79.2065,79.2134,24915.0
2017-06-07 13:00:00,115.89,115.95,115.89,115.95,25262.0,79.2134,79.2544,79.2134,79.2544,25262.0
2017-06-07 13:10:00,115.96,115.97,115.94,115.94,28807.0,79.2612,79.2681,79.2475,79.2475,28807.0
2017-06-07 13:20:00,115.95,115.95,115.92,115.95,27332.0,79.2544,79.2544,79.2339,79.2544,27332.0
2017-06-07 13:30:00,115.94,115.94,115.89,115.89,119951.0,79.2475,79.2475,79.2134,79.2134,119951.0
2017-06-07 13:40:00,115.89,115.91,115.88,115.88,22992.0,79.2134,79.227,79.2065,79.2065,22992.0
2017-06-07 13:50:00,115.89,115.9,115.85,115.87,42259.0,79.2134,79.2202,79.186,79.1997,42259.0
2017-06-07 14:00:00,115.86,115.87,115.82,115.82,28596.0,79.1929,79.1997,79.1655,79.1655,28596.0
2017-06-07 14:10:00,115.82,115.85,115.82,115.84,23717.0,79.1655,79.186,79.1655,79.1792,23717.0
2017-06-07 14:20:00,115.83,115.84,115.81,115.81,85139.0,79.1724,79.1792,79.1587,79.1587,85139.0
2017-06-07 14:30:00,115.82,115.87,115.8,115.85,79845.0,79.1655,79.1997,79.1519,79.186,79845.0
2017-06-07 14:40:00,115.87,115.87,115.84,115.84,43240.0,79.1997,79.1997,79.1792,79.1792,43240.0
2017-06-07 14:50:00,115.84,115.86,115.84,115.86,27009.0,79.1792,79.1929,79.1792,79.1929,27009.0
2017-06-07 15:00:00,115.85,115.86,115.82,115.84,45311.0,79.186,79.1929,79.1655,79.1792,45311.0
2017-06-07 15:10:00,115.84,115.87,115.82,115.87,50807.0,79.1792,79.1997,79.1655,79.1997,50807.0
2017-06-07 15:20:00,115.87,115.9,115.85,115.9,128048.0,79.1997,79.2202,79.186,79.2202,128048.0
2017-06-07 15:30:00,115.9,115.95,115.89,115.93,219081.0,79.2202,79.2544,79.2134,79.2407,219081.0
2017-06-07 15:40:00,115.93,115.94,115.89,115.92,111128.0,79.2407,79.2475,79.2134,79.2339,111128.0
2017-06-07 15:50:00,115.93,115.98,115.9,115.95,326992.0,79.2407,79.2749,79.2202,79.2544,326992.0
2017-06-08 09:30:00,115.81,115.81,115.53,115.6,205844.0,79.1587,79.1587,78.9673,79.0152,205844.0
2017-06-08 09:40:00,115.59,115.63,115.57,115.58,58931.0,79.0083,79.0357,78.9946,79.0015,58931.0
2017-06-08 09:50:00,115.58,115.59,115.49,115.53,65503.0,79.0015,79.0083,78.94,78.9673,65503.0
2017-06-08 10:00:00,115.54,115.54,115.49,115.52,163305.0,78.9741,78.9741,78.94,78.9605,163305.0
2017-06-08 10:10:00,115.52,115.58,115.52,115.56,53594.0,78.9605,79.0015,78.9605,78.9878,53594.0
2017-06-08 10:20:00,115.57,115.6,115.55,115.59,24036.0,78.9946,79.0152,78.981,79.0083,24036.0
2017-06-08 10:30:00,115.59,115.62,115.58,115.61,39814.0,79.0083,79.0288,79.0015,79.022,39814.0
2017-06-08 10:40:00,115.61,115.63,115.58,115.6,18303.0,79.022,79.0357,79.0015,79.0152,18303.0
2017-06-08 10:50:00,115.61,115.62,115.54,115.56,41435.0,79.022,79.0288,78.9741,78.9878,41435.0
2017-06-08 11:00:00,115.57,115.59,115.56,115.59,46531.0,78.9946,79.0083,78.9878,79.0083,46531.0
2017-06-08 11:10:00,115.59,115.62,115.58,115.61,21273.0,79.0083,79.0288,79.0015,79.022,21273.0
2017-06-08 11:20:00,115.61,115.63,115.57,115.61,64488.0,79.022,79.0357,78.9946,79.022,64488.0
2017-06-08 11:30:00,115.6,115.63,115.59,115.62,25985.0,79.0152,79.0357,79.0083,79.0288,25985.0
2017-06-08 11:40:00,115.62,115.63,115.61,115.62,22094.0,79.0288,79.0357,79.022,79.0288,22094.0
2017-06-08 11:50:00,115.63,115.68,115.62,115.67,41149.0,79.0357,79.0698,79.0288,79.063,41149.0
2017-06-08 12:00:00,115.66,115.67,115.65,115.65,21264.0,79.0562,79.063,79.0493,79.0493,21264.0
2017-06-08 12:10:00,115.65,115.68,115.64,115.68,37784.0,79.0493,79.0698,79.0425,79.0698,37784.0
2017-06-08 12:20:00,115.67,115.67,115.63,115.66,26958.0,79.063,79.063,79.0357,79.0562,26958.0
2017-06-08 12:30:00,115.66,115.67,115.64,115.65,40653.0,79.0562,79.063,79.0425,79.0493,40653.0
2017-06-08 12:40:00,115.65,115.66,115.64,115.66,9063.0,79.0493,79.0562,79.0425,79.0562,9063.0
2017-06-08 12:50:00,115.65,115.67,115.65,115.66,11123.0,79.0493,79.063,79.0493,79.0562,11123.0
2017-06-08 13:00:00,115.67,115.7,115.65,115.68,33514.0,79.063,79.0835,79.0493,79.0698,33514.0
2017-06-08 13:10:00,115.68,115.68,115.63,115.63,15605.0,79.0698,79.0698,79.0357,79.0357,15605.0
2017-06-08 13:20:00,115.64,115.67,115.6,115.62,42548.0,79.0425,79.063,79.0152,79.0288,42548.0
2017-06-08 13:30:00,115.62,115.67,115.62,115.62,12119.0,79.0288,79.063,79.0288,79.0288,12119.0
2017-06-08 13:40:00,115.63,115.68,115.61,115.66,40444.0,79.0357,79.0698,79.022,79.0562,40444.0
2017-06-08 13:50:00,115.65,115.68,115.64,115.66,18626.0,79.0493,79.0698,79.0425,79.0562,18626.0
2017-06-08 14:00:00,115.66,115.69,115.65,115.68,241051.0,79.0562,79.0767,79.0493,79.0698,241051.0
2017-06-08 14:10:00,115.68,115.69,115.66,115.67,38935.0,79.0698,79.0767,79.0562,79.063,38935.0
2017-06-08 14:20:00,115.67,115.68,115.67,115.68,14310.0,79.063,79.0698,79.063,79.0698,14310.0
2017-06-08 14:30:00,115.67,115.75,115.67,115.72,55697.0,79.063,79.1177,79.063,79.0972,55697.0
2017-06-08 14:40:00,115.73,115.73,115.69,115.69,24070.0,79.104,79.104,79.0767,79.0767,24070.0
2017-06-08 14:50:00,115.69,115.77,115.69,115.71,289276.0,79.0767,79.1313,79.0767,79.0903,289276.0
2017-06-08 15:00:00,115.73,115.76,115.71,115.73,25618.0,79.104,79.1245,79.0903,79.104,25618.0
2017-06-08 15:10:00,115.74,115.75,115.72,115.75,18328.0,79.1108,79.1177,79.0972,79.1177,18328.0
2017-06-08 15:20:00,115.75,115.78,115.73,115.78,29306.0,79.1177,79.1382,79.104,79.1382,29306.0
2017-06-08 15:30:00,115.77,115.8,115.76,115.78,63338.0,79.1313,79.1519,79.1245,79.1382,63338.0
2017-06-08 15:40:00,115.79,115.8,115.77,115.79,51407.0,79.145,79.1519,79.1313,79.145,51407.0
2017-06-08 15:50:00,115.79,115.8,115.73,115.77,147385.0,79.145,79.1519,79.104,79.1313,147385.0
2017-06-09 09:30:00,115.9,115.9,115.73,115.75,46916.0,79.2202,79.2202,79.104,79.1177,46916.0
2017-06-09 09:40:00,115.75,115.77,115.69,115.75,71437.0,79.1177,79.1313,79.0767,79.1177,71437.0
2017-06-09 09:50:00,115.75,115.76,115.72,115.73,8515.0,79.1177,79.1245,79.0972,79.104,8515.0
2017-06-09 10:00:00,115.72,115.73,115.69,115.73,13708.0,79.0972,79.104,79.0767,79.104,13708.0
2017-06-09 10:10:00,115.73,115.73,115.67,115.7,30796.0,79.104,79.104,79.063,79.0835,30796.0
2017-06-09 10:20:00,115.71,115.73,115.66,115.68,21727.0,79.0903,79.104,79.0562,79.0698,21727.0
2017-06-09 10:30:00,115.68,115.68,115.64,115.66,49173.0,79.0698,79.0698,79.0425,79.0562,49173.0
2017-06-09 10:40:00,115.65,115.68,115.65,115.68,17289.0,79.0493,79.0698,79.0493,79.0698,17289.0
2017-06-09 10:50:00,115.68,115.72,115.67,115.71,91305.0,79.0698,79.0972,79.063,79.0903,91305.0
2017-06-09 11:00:00,115.71,115.72,115.68,115.68,207847.0,79.0903,79.0972,79.0698,79.0698,207847.0
2017-06-09 11:10:00,115.69,115.7,115.66,115.7,38903.0,79.0767,79.0835,79.0562,79.0835,38903.0
2017-06-09 11:20:00,115.7,115.71,115.69,115.7,89937.0,79.0835,79.0903,79.0767,79.0835,89937.0
2017-06-09 11:30:00,115.7,115.7,115.67,115.67,7944.0,79.0835,79.0835,79.063,79.063,7944.0
2017-06-09 11:40:00,115.67,115.69,115.66,115.68,39251.0,79.063,79.0767,79.0562,79.0698,39251.0
2017-06-09 11:50:00,115.69,115.69,115.67,115.68,8557.0,79.0767,79.0767,79.063,79.0698,8557.0
2017-06-09 12:00:00,115.68,115.68,115.66,115.68,16101.0,79.0698,79.0698,79.0562,79.0698,16101.0
2017-06-09 12:10:00,115.68,115.69,115.67,115.68,7225.0,79.0698,79.0767,79.063,79.0698,7225.0
2017-06-09 12:20:00,115.67,115.69,115.67,115.67,13657.0,79.063,79.0767,79.063,79.063,13657.0
2017-06-09 12:30:00,115.67,115.68,115.67,115.67,9636.0,79.063,79.0698,79.063,79.063,9636.0
2017-06-09 12:40:00,115.67,115.68,115.67,115.67,6190.0,79.063,79.0698,79.063,79.063,6190.0
2017-06-09 12:50:00,115.67,115.68,115.67,115.67,7609.0,79.063,79.0698,79.063,79.063,7609.0
2017-06-09 13:00:00,115.67,115.69,115.67,115.68,158775.0,79.063,79.0767,79.063,79.0698,158775.0
2017-06-09 13:10:00,115.68,115.69,115.67,115.67,93054.0,79.0698,79.0767,79.063,79.063,93054.0
2017-06-09 13:20:00,115.67,115.71,115.67,115.71,73949.0,79.063,79.0903,79.063,79.0903,73949.0
2017-06-09 13:30:00,115.71,115.71,115.68,115.69,33360.0,79.0903,79.0903,79.0698,79.0767,33360.0
2017-06-09 13:40:00,115.69,115.69,115.62,115.62,50982.0,79.0767,79.0767,79.0288,79.0288,50982.0
2017-06-09 13:50:00,115.63,115.67,115.62,115.62,24423.0,79.0357,79.063,79.0288,79.0288,24423.0
2017-06-09 14:00:00,115.61,115.65,115.6,115.63,12004.0,79.022,79.0493,79.0152,79.0357,12004.0
2017-06-09 14:10:00,115.63,115.67,115.62,115.65,10590.0,79.0357,79.063,79.0288,79.0493,10590.0
2017-06-09 14:20:00,115.64,115.64,115.61,115.62,7404.0,79.0425,79.0425,79.022,79.0288,7404.0
2017-06-09 14:30:00,115.61,115.65,115.61,115.63,22198.0,79.022,79.0493,79.022,79.0357,22198.0
2017-06-09 14:40:00,115.63,115.64,115.54,115.54,32954.0,79.0357,79.0425,78.9741,78.9741,32954.0
2017-06-09 14:50:00,115.53,115.54,115.49,115.52,73880.0,78.9673,78.9741,78.94,78.9605,73880.0
2017-06-09 15:00:00,115.53,115.54,115.5,115.54,11537.0,78.9673,78.9741,78.9468,78.9741,11537.0
2017-06-09 15:10:00,115.54,115.59,115.54,115.55,17149.0,78.9741,79.0083,78.9741,78.981,17149.0
2017-06-09 15:20:00,115.56,115.63,115.55,115.59,129190.0,78.9878,79.0357,78.981,79.0083,129190.0
2017-06-09 15:30:00,115.59,115.59,115.55,115.56,13904.0,79.0083,79.0083,78.981,78.9878,13904.0
2017-06-09 15:40:00,115.55,115.59,115.55,115.56,69246.0,78.981,79.0083,78.981,78.9878,69246.0
2017-06-09 15:50:00,115.57,115.57,115.52,115.56,88826.0,78.9946,78.9946,78.9605,78.9878,88826.0
2017-06-12 09:30:00,115.69,116.08,115.69,115.7,28299.0,79.0767,79.3432,79.0767,79.0835,28299.0
2017-06-12 09:40:00,115.7,115.71,115.63,115.68,99527.0,79.0835,79.0903,79.0357,79.0698,99527.0
2017-06-12 09:50:00,115.68,115.68,115.61,115.62,291142.0,79.0698,79.0698,79.022,79.0288,291142.0
2017-06-12 10:00:00,115.62,115.63,115.6,115.6,69965.0,79.0288,79.0357,79.0152,79.0152,69965.0
2017-06-12 10:10:00,115.6,115.62,115.6,115.61,94517.0,79.0152,79.0288,79.0152,79.022,94517.0
2017-06-12 10:20:00,115.61,115.63,115.6,115.62,64946.0,79.022,79.0357,79.0152,79.0288,64946.0
2017-06-12 10:30:00,115.62,115.64,115.61,115.63,50415.0,79.0288,79.0425,79.022,79.0357,50415.0
2017-06-12 10:40:00,115.63,115.65,115.61,115.62,104102.0,79.0357,79.0493,79.022,79.0288,104102.0
2017-06-12 10:50:00,115.61,115.65,115.61,115.64,14535.0,79.022,79.0493,79.022,79.0425,14535.0
2017-06-12 11:00:00,115.64,115.67,115.63,115.67,15621.0,79.0425,79.063,79.0357,79.063,15621.0
2017-06-12 11:10:00,115.69,115.71,115.67,115.68,22454.0,79.0767,79.0903,79.063,79.0698,22454.0
2017-06-12 11:20:00,115.69,115.69,115.68,115.68,6395.0,79.0767,79.0767,79.0698,79.0698,6395.0
2017-06-12 11:30:00,115.69,115.71,115.68,115.71,17925.0,79.0767,79.0903,79.0698,79.0903,17925.0
2017-06-12 11:40:00,115.71,115.73,115.71,115.72,22553.0,79.0903,79.104,79.0903,79.0972,22553.0
2017-06-12 11:50:00,115.73,115.73,115.71,115.72,37093.0,79.104,79.104,79.0903,79.0972,37093.0
2017-06-12 12:00:00,115.73,115.74,115.7,115.7,39335.0,79.104,79.1108,79.0835,79.0835,39335.0
2017-06-12 12:10:00,115.71,115.74,115.7,115.73,52974.0,79.0903,79.1108,79.0835,79.104,52974.0
2017-06-12 12:20:00,115.74,115.74,115.72,115.72,15947.0,79.1108,79.1108,79.0972,79.0972,15947.0
2017-06-12 12:30:00,115.73,115.73,115.71,115.71,16830.0,79.104,79.104,79.0903,79.0903,16830.0
2017-06-12 12:40:00,115.72,115.72,115.71,115.72,12482.0,79.0972,79.0972,79.0903,79.0972,12482.0
2017-06-12 12:50:00,115.72,115.72,115.71,115.72,15692.0,79.0972,79.0972,79.0903,79.0972,15692.0
2017-06-12 13:00:00,115.72,115.73,115.69,115.7,80360.0,79.0972,79.104,79.0767,79.0835,80360.0
2017-06-12 13:10:00,115.71,115.71,115.7,115.71,31064.0,79.0903,79.0903,79.0835,79.0903,31064.0
2017-06-12 13:20:00,115.7,115.72,115.7,115.71,41902.0,79.0835,79.0972,79.0835,79.0903,41902.0
2017-06-12 13:30:00,115.71,115.72,115.69,115.71,29144.0,79.0903,79.0972,79.0767,79.0903,29144.0
2017-06-12 13:40:00,115.71,115.71,115.69,115.7,12096.0,79.0903,79.0903,79.0767,79.0835,12096.0
2017-06-12 13:50:00,115.7,115.7,115.65,115.68,21827.0,79.0835,79.0835,79.0493,79.0698,21827.0
2017-06-12 14:00:00,115.67,115.67,115.65,115.67,11673.0,79.063,79.063,79.0493,79.063,11673.0
2017-06-12 14:10:00,115.67,115.68,115.66,115.67,11536.0,79.063,79.0698,79.0562,79.063,11536.0
2017-06-12 14:20:00,115.67,115.67,115.64,115.66,21460.0,79.063,79.063,79.0425,79.0562,21460.0
2017-06-12 14:30:00,115.65,115.67,115.64,115.66,18306.0,79.0493,79.063,79.0425,79.0562,18306.0
2017-06-12 14:40:00,115.66,115.66,115.61,115.61,197702.0,79.0562,79.0562,79.022,79.022,197702.0
2017-06-12 14:50:00,115.61,115.64,115.6,115.61,40221.0,79.022,79.0425,79.0152,79.022,40221.0
2017-06-12 15:00:00,115.61,115.62,115.6,115.6,19688.0,79.022,79.0288,79.0152,79.0152,19688.0
2017-06-12 15:10:00,115.6,115.61,115.57,115.57,46469.0,79.0152,79.022,78.9946,78.9946,46469.0
2017-06-12 15:20:00,115.57,115.58,115.55,115.55,62552.0,78.9946,79.0015,78.981,78.981,62552.0
2017-06-12 15:30:00,115.55,115.57,115.54,115.55,28062.0,78.981,78.9946,78.9741,78.981,28062.0
2017-06-12 15:40:00,115.54,115.55,115.5,115.52,53847.0,78.9741,78.981,78.9468,78.9605,53847.0
2017-06-12 15:50:00,115.52,115.65,115.5,115.54,217578.0,78.9605,79.0493,78.9468,78.9741,217578.0
2017-06-13 09:30:00,115.63,115.66,115.58,115.6,15196.0,79.0357,79.0562,79.0015,79.0152,15196.0
2017-06-13 09:40:00,115.6,115.64,115.59,115.6,19137.0,79.0152,79.0425,79.0083,79.0152,19137.0
2017-06-13 09:50:00,115.6,115.61,115.56,115.56,48012.0,79.0152,79.022,78.9878,78.9878,48012.0
2017-06-13 10:00:00,115.56,115.6,115.54,115.58,33708.0,78.9878,79.0152,78.9741,79.0015,33708.0
2017-06-13 10:10:00,115.58,115.6,115.55,115.57,14893.0,79.0015,79.0152,78.981,78.9946,14893.0
2017-06-13 10:20:00,115.57,115.62,115.53,115.58,17335.0,78.9946,79.0288,78.9673,79.0015,17335.0
2017-06-13 10:30:00,115.61,115.64,115.58,115.6,24929.0,79.022,79.0425,79.0015,79.0152,24929.0
2017-06-13 10:40:00,115.59,115.61,115.55,115.57,101393.0,79.0083,79.022,78.981,78.9946,101393.0
2017-06-13 10:50:00,115.57,115.59,115.57,115.59,22878.0,78.9946,79.0083,78.9946,79.0083,22878.0
2017-06-13 11:00:00,115.59,115.59,115.56,115.58,19358.0,79.0083,79.0083,78.9878,79.0015,19358.0
2017-06-13 11:10:00,115.58,115.58,115.55,115.55,19905.0,79.0015,79.0015,78.981,78.981,19905.0
2017-06-13 11:20:00,115.54,115.56,115.53,115.53,9322.0,78.9741,78.9878,78.9673,78.9673,9322.0
2017-06-13 11:30:00,115.53,115.55,115.53,115.54,10448.0,78.9673,78.981,78.9673,78.9741,10448.0
2017-06-13 11:40:00,115.54,115.59,115.54,115.57,7869.0,78.9741,79.0083,78.9741,78.9946,7869.0
2017-06-13 11:50:00,115.57,115.57,115.56,115.56,5619.0,78.9946,78.9946,78.9878,78.9878,5619.0
2017-06-13 12:00:00,115.57,115.57,115.55,115.56,8580.0,78.9946,78.9946,78.981,78.9878,8580.0
2017-06-13 12:10:00,115.56,115.56,115.55,115.56,5736.0,78.9878,78.9878,78.981,78.9878,5736.0
2017-06-13 12:20:00,115.57,115.57,115.55,115.55,5273.0,78.9946,78.9946,78.981,78.981,5273.0
2017-06-13 12:30:00,115.55,115.56,115.55,115.56,5115.0,78.981,78.9878,78.981,78.9878,5115.0
2017-06-13 12:40:00,115.56,115.62,115.56,115.62,5187.0,78.9878,79.0288,78.9878,79.0288,5187.0
2017-06-13 12:50:00,115.62,115.63,115.61,115.62,33959.0,79.0288,79.0357,79.022,79.0288,33959.0
2017-06-13 13:00:00,115.62,115.63,115.61,115.61,4918.0,79.0288,79.0357,79.022,79.022,4918.0
2017-06-13 13:10:00,115.62,115.63,115.61,115.62,7671.0,79.0288,79.0357,79.022,79.0288,7671.0
2017-06-13 13:20:00,115.62,115.65,115.61,115.65,10359.0,79.0288,79.0493,79.022,79.0493,10359.0
2017-06-13 13:30:00,115.65,115.65,115.63,115.64,21643.0,79.0493,79.0493,79.0357,79.0425,21643.0
2017-06-13 13:40:00,115.64,115.64,115.63,115.63,13879.0,79.0425,79.0425,79.0357,79.0357,13879.0
2017-06-13 13:50:00,115.64,115.64,115.62,115.64,31464.0,79.0425,79.0425,79.0288,79.0425,31464.0
2017-06-13 14:00:00,115.64,115.66,115.63,115.65,24303.0,79.0425,79.0562,79.0357,79.0493,24303.0
2017-06-13 14:10:00,115.64,115.66,115.64,115.66,9686.0,79.0425,79.0562,79.0425,79.0562,9686.0
2017-06-13 14:20:00,115.66,115.66,115.63,115.64,10198.0,79.0562,79.0562,79.0357,79.0425,10198.0
2017-06-13 14:30:00,115.64,115.65,115.63,115.65,7123.0,79.0425,79.0493,79.0357,79.0493,7123.0
2017-06-13 14:40:00,115.65,115.65,115.62,115.63,16538.0,79.0493,79.0493,79.0288,79.0357,16538.0
2017-06-13 14:50:00,115.63,115.66,115.63,115.66,13656.0,79.0357,79.0562,79.0357,79.0562,13656.0
2017-06-13 15:00:00,115.66,115.66,115.65,115.66,8544.0,79.0562,79.0562,79.0493,79.0562,8544.0
2017-06-13 15:10:00,115.65,115.66,115.64,115.65,8729.0,79.0493,79.0562,79.0425,79.0493,8729.0
2017-06-13 15:20:00,115.64,115.65,115.64,115.64,10509.0,79.0425,79.0493,79.0425,79.0425,10509.0
2017-06-13 15:30:00,115.65,115.66,115.64,115.66,29532.0,79.0493,79.0562,79.0425,79.0562,29532.0
2017-06-13 15:40:00,115.66,115.67,115.65,115.67,10841.0,79.0562,79.063,79.0493,79.063,10841.0
2017-06-13 15:50:00,115.67,115.7,115.64,115.7,79445.0,79.063,79.0835,79.0425,79.0835,79445.0
2017-06-14 09:30:00,116.07,116.27,116.01,116.26,110687.0,79.3364,79.4731,79.2954,79.4663,110687.0
2017-06-14 09:40:00,116.26,116.3,116.25,116.29,110941.0,79.4663,79.4936,79.4594,79.4868,110941.0
2017-06-14 09:50:00,116.29,116.34,116.29,116.34,56698.0,79.4868,79.521,79.4868,79.521,56698.0
2017-06-14 10:00:00,116.34,116.35,116.25,116.27,80667.0,79.521,79.5278,79.4594,79.4731,80667.0
2017-06-14 10:10:00,116.27,116.31,116.26,116.29,573410.0,79.4731,79.5005,79.4663,79.4868,573410.0
2017-06-14 10:20:00,116.29,116.32,116.28,116.31,42702.0,79.4868,79.5073,79.4799,79.5005,42702.0
2017-06-14 10:30:00,116.31,116.35,116.28,116.35,117193.0,79.5005,79.5278,79.4799,79.5278,117193.0
2017-06-14 10:40:00,116.35,116.35,116.29,116.32,149675.0,79.5278,79.5278,79.4868,79.5073,149675.0
2017-06-14 10:50:00,116.31,116.32,116.29,116.31,67419.0,79.5005,79.5073,79.4868,79.5005,67419.0
2017-06-14 11:00:00,116.32,116.34,116.31,116.34,16095.0,79.5073,79.521,79.5005,79.521,16095.0
2017-06-14 11:10:00,116.34,116.34,116.31,116.32,23068.0,79.521,79.521,79.5005,79.5073,23068.0
2017-06-14 11:20:00,116.32,116.33,116.28,116.31,21610.0,79.5073,79.5141,79.4799,79.5005,21610.0
2017-06-14 11:30:00,116.31,116.32,116.26,116.27,124858.0,79.5005,79.5073,79.4663,79.4731,124858.0
2017-06-14 11:40:00,116.26,116.28,116.26,116.27,12064.0,79.4663,79.4799,79.4663,79.4731,12064.0
2017-06-14 11:50:00,116.27,116.28,116.24,116.28,113432.0,79.4731,79.4799,79.4526,79.4799,113432.0
2017-06-14 12:00:00,116.28,116.31,116.28,116.31,18761.0,79.4799,79.5005,79.4799,79.5005,18761.0
2017-06-14 12:10:00,116.31,116.32,116.27,116.28,51761.0,79.5005,79.5073,79.4731,79.4799,51761.0
2017-06-14 12:20:00,116.28,116.3,116.28,116.29,10181.0,79.4799,79.4936,79.4799,79.4868,10181.0
2017-06-14 12:30:00,116.29,116.31,116.28,116.31,11377.0,79.4868,79.5005,79.4799,79.5005,11377.0
2017-06-14 12:40:00,116.31,116.32,116.29,116.3,20523.0,79.5005,79.5073,79.4868,79.4936,20523.0
2017-06-14 12:50:00,116.3,116.31,116.29,116.29,29437.0,79.4936,79.5005,79.4868,79.4868,29437.0
2017-06-14 13:00:00,116.29,116.3,116.28,116.28,222930.0,79.4868,79.4936,79.4799,79.4799,222930.0
2017-06-14 13:10:00,116.28,116.29,116.26,116.27,47909.0,79.4799,79.4868,79.4663,79.4731,47909.0
2017-06-14 13:20:00,116.27,116.27,116.26,116.27,3748.0,79.4731,79.4731,79.4663,79.4731,3748.0
2017-06-14 13:30:00,116.27,116.28,116.22,116.24,52608.0,79.4731,79.4799,79.4389,79.4526,52608.0
2017-06-14 13:40:00,116.24,116.26,116.23,116.25,261304.0,79.4526,79.4663,79.4458,79.4594,261304.0
2017-06-14 13:50:00,116.26,116.26,116.24,116.25,65207.0,79.4663,79.4663,79.4526,79.4594,65207.0
2017-06-14 14:00:00,116.27,116.32,116.21,116.24,29412.0,79.4731,79.5073,79.4321,79.4526,29412.0
2017-06-14 14:10:00,116.28,116.28,116.14,116.14,15493.0,79.4799,79.4799,79.3843,79.3843,15493.0
2017-06-14 14:20:00,116.13,116.17,116.11,116.13,21783.0,79.3774,79.4048,79.3637,79.3774,21783.0
2017-06-14 14:30:00,116.13,116.14,115.93,116.01,70457.0,79.3774,79.3843,79.2407,79.2954,70457.0
2017-06-14 14:40:00,116.0,116.0,115.91,115.98,98092.0,79.2886,79.2886,79.227,79.2749,98092.0
2017-06-14 14:50:00,115.98,115.98,115.95,115.96,19740.0,79.2749,79.2749,79.2544,79.2612,19740.0
2017-06-14 15:00:00,115.96,115.96,115.92,115.93,56776.0,79.2612,79.2612,79.2339,79.2407,56776.0
2017-06-14 15:10:00,115.92,115.93,115.86,115.9,40898.0,79.2339,79.2407,79.1929,79.2202,40898.0
2017-06-14 15:20:00,115.9,115.93,115.84,115.91,29775.0,79.2202,79.2407,79.1792,79.227,29775.0
2017-06-14 15:30:00,115.91,115.95,115.9,115.94,20131.0,79.227,79.2544,79.2202,79.2475,20131.0
2017-06-14 15:40:00,115.94,116.01,115.93,116.0,21961.0,79.2475,79.2954,79.2407,79.2886,21961.0
2017-06-14 15:50:00,116.0,116.04,115.91,115.97,206197.0,79.2886,79.3159,79.227,79.2681,206197.0
2017-06-15 09:30:00,115.94,115.94,115.64,115.65,164138.0,79.2475,79.2475,79.0425,79.0493,164138.0
2017-06-15 09:40:00,115.65,115.66,115.59,115.59,57171.0,79.0493,79.0562,79.0083,79.0083,57171.0
2017-06-15 09:50:00,115.59,115.65,115.59,115.61,36481.0,79.0083,79.0493,79.0083,79.022,36481.0
2017-06-15 10:00:00,115.61,115.62,115.59,115.6,37579.0,79.022,79.0288,79.0083,79.0152,37579.0
2017-06-15 10:10:00,115.6,115.61,115.59,115.61,11920.0,79.0152,79.022,79.0083,79.022,11920.0
2017-06-15 10:20:00,115.61,115.61,115.59,115.59,19434.0,79.022,79.022,79.0083,79.0083,19434.0
2017-06-15 10:30:00,115.59,115.6,115.59,115.6,21387.0,79.0083,79.0152,79.0083,79.0152,21387.0
2017-06-15 10:40:00,115.6,115.6,115.57,115.59,31873.0,79.0152,79.0152,78.9946,79.0083,31873.0
2017-06-15 10:50:00,115.59,115.62,115.59,115.62,36238.0,79.0083,79.0288,79.0083,79.0288,36238.0
2017-06-15 11:00:00,115.62,115.64,115.61,115.64,14027.0,79.0288,79.0425,79.022,79.0425,14027.0
2017-06-15 11:10:00,115.64,115.66,115.62,115.62,24292.0,79.0425,79.0562,79.0288,79.0288,24292.0
2017-06-15 11:20:00,115.62,115.64,115.61,115.64,20868.0,79.0288,79.0425,79.022,79.0425,20868.0
2017-06-15 11:30:00,115.64,115.67,115.63,115.67,13479.0,79.0425,79.063,79.0357,79.063,13479.0
2017-06-15 11:40:00,115.68,115.69,115.65,115.65,11982.0,79.0698,79.0767,79.0493,79.0493,11982.0
2017-06-15 11:50:00,115.65,115.66,115.63,115.63,14934.0,79.0493,79.0562,79.0357,79.0357,14934.0
2017-06-15 12:00:00,115.63,115.65,115.62,115.64,24372.0,79.0357,79.0493,79.0288,79.0425,24372.0
2017-06-15 12:10:00,115.64,115.64,115.62,115.63,11041.0,79.0425,79.0425,79.0288,79.0357,11041.0
2017-06-15 12:20:00,115.64,115.68,115.62,115.67,53370.0,79.0425,79.0698,79.0288,79.063,53370.0
2017-06-15 12:30:00,115.67,115.68,115.65,115.68,193600.0,79.063,79.0698,79.0493,79.0698,193600.0
2017-06-15 12:40:00,115.68,115.7,115.67,115.7,23690.0,79.0698,79.0835,79.063,79.0835,23690.0
2017-06-15 12:50:00,115.7,115.7,115.68,115.69,30238.0,79.0835,79.0835,79.0698,79.0767,30238.0
2017-06-15 13:00:00,115.69,115.69,115.65,115.66,38541.0,79.0767,79.0767,79.0493,79.0562,38541.0
2017-06-15 13:10:00,115.66,115.73,115.66,115.72,16317.0,79.0562,79.104,79.0562,79.0972,16317.0
2017-06-15 13:20:00,115.73,115.73,115.66,115.67,18020.0,79.104,79.104,79.0562,79.063,18020.0
2017-06-15 13:30:00,115.67,115.73,115.67,115.68,26585.0,79.063,79.104,79.063,79.0698,26585.0
2017-06-15 13:40:00,115.69,115.7,115.64,115.67,33534.0,79.0767,79.0835,79.0425,79.063,33534.0
2017-06-15 13:50:00,115.65,115.68,115.65,115.65,20118.0,79.0493,79.0698,79.0493,79.0493,20118.0
2017-06-15 14:00:00,115.65,115.66,115.64,115.64,78212.0,79.0493,79.0562,79.0425,79.0425,78212.0
2017-06-15 14:10:00,115.65,115.69,115.64,115.64,30604.0,79.0493,79.0767,79.0425,79.0425,30604.0
2017-06-15 14:20:00,115.65,115.67,115.64,115.65,11313.0,79.0493,79.063,79.0425,79.0493,11313.0
2017-06-15 14:30:00,115.66,115.74,115.65,115.72,30605.0,79.0562,79.1108,79.0493,79.0972,30605.0
2017-06-15 14:40:00,115.72,115.73,115.68,115.69,13113.0,79.0972,79.104,79.0698,79.0767,13113.0
2017-06-15 14:50:00,115.7,115.7,115.68,115.69,9880.0,79.0835,79.0835,79.0698,79.0767,9880.0
2017-06-15 15:00:00,115.69,115.69,115.64,115.67,176097.0,79.0767,79.0767,79.0425,79.063,176097.0
2017-06-15 15:10:00,115.67,115.69,115.66,115.67,34141.0,79.063,79.0767,79.0562,79.063,34141.0
2017-06-15 15:20:00,115.67,115.68,115.66,115.68,14964.0,79.063,79.0698,79.0562,79.0698,14964.0
2017-06-15 15:30:00,115.67,115.68,115.63,115.64,49320.0,79.063,79.0698,79.0357,79.0425,49320.0
2017-06-15 15:40:00,115.63,115.64,115.61,115.61,37985.0,79.0357,79.0425,79.022,79.022,37985.0
2017-06-15 15:50:00,115.62,115.62,115.58,115.59,138919.0,79.0288,79.0288,79.0015,79.0083,138919.0
2017-06-16 09:30:00,115.66,115.8,115.58,115.63,59327.0,79.0562,79.1519,79.0015,79.0357,59327.0
2017-06-16 09:40:00,115.62,115.63,115.58,115.59,81951.0,79.0288,79.0357,79.0015,79.0083,81951.0
2017-06-16 09:50:00,115.59,115.59,115.57,115.58,53528.0,79.0083,79.0083,78.9946,79.0015,53528.0
2017-06-16 10:00:00,115.58,115.58,115.55,115.56,40942.0,79.0015,79.0015,78.981,78.9878,40942.0
2017-06-16 10:10:00,115.55,115.56,115.5,115.51,55220.0,78.981,78.9878,78.9468,78.9536,55220.0
2017-06-16 10:20:00,115.51,115.51,115.49,115.5,84706.0,78.9536,78.9536,78.94,78.9468,84706.0
2017-06-16 10:30:00,115.51,115.54,115.5,115.54,45049.0,78.9536,78.9741,78.9468,78.9741,45049.0
2017-06-16 10:40:00,115.54,115.56,115.53,115.54,24957.0,78.9741,78.9878,78.9673,78.9741,24957.0
2017-06-16 10:50:00,115.54,115.55,115.54,115.55,11000.0,78.9741,78.981,78.9741,78.981,11000.0
2017-06-16 11:00:00,115.55,115.56,115.54,115.56,27352.0,78.981,78.9878,78.9741,78.9878,27352.0
2017-06-16 11:10:00,115.56,115.57,115.54,115.57,28424.0,78.9878,78.9946,78.9741,78.9946,28424.0
2017-06-16 11:20:00,115.57,115.57,115.56,115.57,5081.0,78.9946,78.9946,78.9878,78.9946,5081.0
2017-06-16 11:30:00,115.57,115.59,115.56,115.59,17565.0,78.9946,79.0083,78.9878,79.0083,17565.0
2017-06-16 11:40:00,115.58,115.59,115.57,115.57,10062.0,79.0015,79.0083,78.9946,78.9946,10062.0
2017-06-16 11:50:00,115.58,115.58,115.56,115.57,25576.0,79.0015,79.0015,78.9878,78.9946,25576.0
2017-06-16 12:00:00,115.57,115.58,115.56,115.57,10574.0,78.9946,79.0015,78.9878,78.9946,10574.0
2017-06-16 12:10:00,115.57,115.57,115.56,115.57,6308.0,78.9946,78.9946,78.9878,78.9946,6308.0
2017-06-16 12:20:00,115.56,115.57,115.56,115.57,7605.0,78.9878,78.9946,78.9878,78.9946,7605.0
2017-06-16 12:30:00,115.57,115.57,115.54,115.55,18788.0,78.9946,78.9946,78.9741,78.981,18788.0
2017-06-16 12:40:00,115.55,115.57,115.54,115.55,26529.0,78.981,78.9946,78.9741,78.981,26529.0
2017-06-16 12:50:00,115.55,115.55,115.54,115.54,6280.0,78.981,78.981,78.9741,78.9741,6280.0
2017-06-16 13:00:00,115.55,115.56,115.54,115.55,8250.0,78.981,78.9878,78.9741,78.981,8250.0
2017-06-16 13:10:00,115.56,115.56,115.53,115.54,10162.0,78.9878,78.9878,78.9673,78.9741,10162.0
2017-06-16 13:20:00,115.54,115.54,115.52,115.53,58434.0,78.9741,78.9741,78.9605,78.9673,58434.0
2017-06-16 13:30:00,115.54,115.54,115.52,115.52,22992.0,78.9741,78.9741,78.9605,78.9605,22992.0
2017-06-16 13:40:00,115.53,115.53,115.52,115.53,20743.0,78.9673,78.9673,78.9605,78.9673,20743.0
2017-06-16 13:50:00,115.53,115.53,115.51,115.52,11679.0,78.9673,78.9673,78.9536,78.9605,11679.0
2017-06-16 14:00:00,115.52,115.52,115.5,115.51,16820.0,78.9605,78.9605,78.9468,78.9536,16820.0
2017-06-16 14:10:00,115.51,115.52,115.5,115.52,16236.0,78.9536,78.9605,78.9468,78.9605,16236.0
2017-06-16 14:20:00,115.52,115.53,115.51,115.53,11620.0,78.9605,78.9673,78.9536,78.9673,11620.0
2017-06-16 14:30:00,115.53,115.53,115.51,115.52,13237.0,78.9673,78.9673,78.9536,78.9605,13237.0
2017-06-16 14:40:00,115.52,115.54,115.51,115.54,11653.0,78.9605,78.9741,78.9536,78.9741,11653.0
2017-06-16 14:50:00,115.53,115.54,115.51,115.51,10291.0,78.9673,78.9741,78.9536,78.9536,10291.0
2017-06-16 15:00:00,115.52,115.53,115.51,115.52,17358.0,78.9605,78.9673,78.9536,78.9605,17358.0
2017-06-16 15:10:00,115.51,115.52,115.5,115.52,18237.0,78.9536,78.9605,78.9468,78.9605,18237.0
2017-06-16 15:20:00,115.52,115.52,115.51,115.51,9704.0,78.9605,78.9605,78.9536,78.9536,9704.0
2017-06-16 15:30:00,115.51,115.52,115.5,115.52,14982.0,78.9536,78.9605,78.9468,78.9605,14982.0
2017-06-16 15:40:00,115.52,115.52,115.5,115.51,33904.0,78.9605,78.9605,78.9468,78.9536,33904.0
2017-06-16 15:50:00,115.51,115.59,115.5,115.55,61976.0,78.9536,79.0083,78.9468,78.981,61976.0
2017-06-19 09:30:00,115.54,115.78,115.54,115.62,34365.0,78.9741,79.1382,78.9741,79.0288,34365.0
2017-06-19 09:40:00,115.63,115.69,115.62,115.69,31542.0,79.0357,79.0767,79.0288,79.0767,31542.0
2017-06-19 09:50:00,115.69,115.69,115.63,115.63,37622.0,79.0767,79.0767,79.0357,79.0357,37622.0
2017-06-19 10:00:00,115.61,115.69,115.61,115.69,31969.0,79.022,79.0767,79.022,79.0767,31969.0
2017-06-19 10:10:00,115.69,115.69,115.66,115.67,9096.0,79.0767,79.0767,79.0562,79.063,9096.0
2017-06-19 10:20:00,115.68,115.7,115.67,115.7,14553.0,79.0698,79.0835,79.063,79.0835,14553.0
2017-06-19 10:30:00,115.7,115.7,115.67,115.67,33614.0,79.0835,79.0835,79.063,79.063,33614.0
2017-06-19 10:40:00,115.68,115.68,115.66,115.66,141495.0,79.0698,79.0698,79.0562,79.0562,141495.0
2017-06-19 10:50:00,115.66,115.67,115.65,115.66,9962.0,79.0562,79.063,79.0493,79.0562,9962.0
2017-06-19 11:00:00,115.66,115.66,115.61,115.63,165295.0,79.0562,79.0562,79.022,79.0357,165295.0
2017-06-19 11:10:00,115.64,115.64,115.61,115.62,29481.0,79.0425,79.0425,79.022,79.0288,29481.0
2017-06-19 11:20:00,115.61,115.62,115.6,115.6,14926.0,79.022,79.0288,79.0152,79.0152,14926.0
2017-06-19 11:30:00,115.61,115.62,115.59,115.61,15807.0,79.022,79.0288,79.0083,79.022,15807.0
2017-06-19 11:40:00,115.61,115.62,115.59,115.61,14025.0,79.022,79.0288,79.0083,79.022,14025.0
2017-06-19 11:50:00,115.61,115.61,115.6,115.6,5694.0,79.022,79.022,79.0152,79.0152,5694.0
2017-06-19 12:00:00,115.6,115.6,115.58,115.59,5856.0,79.0152,79.0152,79.0015,79.0083,5856.0
2017-06-19 12:10:00,115.59,115.59,115.53,115.53,3482.0,79.0083,79.0083,78.9673,78.9673,3482.0
2017-06-19 12:20:00,115.53,115.54,115.5,115.52,12226.0,78.9673,78.9741,78.9468,78.9605,12226.0
2017-06-19 12:30:00,115.52,115.52,115.48,115.48,14158.0,78.9605,78.9605,78.9331,78.9331,14158.0
2017-06-19 12:40:00,115.48,115.51,115.47,115.48,15631.0,78.9331,78.9536,78.9263,78.9331,15631.0
2017-06-19 12:50:00,115.48,115.48,115.44,115.45,15498.0,78.9331,78.9331,78.9058,78.9126,15498.0
2017-06-19 13:00:00,115.44,115.44,115.42,115.43,18864.0,78.9058,78.9058,78.8921,78.899,18864.0
2017-06-19 13:10:00,115.44,115.45,115.42,115.43,9321.0,78.9058,78.9126,78.8921,78.899,9321.0
2017-06-19 13:20:00,115.43,115.43,115.4,115.41,19182.0,78.899,78.899,78.8784,78.8853,19182.0
2017-06-19 13:30:00,115.4,115.42,115.4,115.42,12907.0,78.8784,78.8921,78.8784,78.8921,12907.0
2017-06-19 13:40:00,115.42,115.47,115.41,115.46,19683.0,78.8921,78.9263,78.8853,78.9195,19683.0
2017-06-19 13:50:00,115.47,115.47,115.41,115.43,27480.0,78.9263,78.9263,78.8853,78.899,27480.0
2017-06-19 14:00:00,115.44,115.44,115.4,115.41,18110.0,78.9058,78.9058,78.8784,78.8853,18110.0
2017-06-19 14:10:00,115.42,115.42,115.39,115.39,21058.0,78.8921,78.8921,78.8716,78.8716,21058.0
2017-06-19 14:20:00,115.4,115.4,115.38,115.38,34915.0,78.8784,78.8784,78.8648,78.8648,34915.0
2017-06-19 14:30:00,115.39,115.39,115.37,115.38,20466.0,78.8716,78.8716,78.8579,78.8648,20466.0
2017-06-19 14:40:00,115.37,115.38,115.33,115.33,59645.0,78.8579,78.8648,78.8306,78.8306,59645.0
2017-06-19 14:50:00,115.33,115.35,115.32,115.33,45266.0,78.8306,78.8443,78.8238,78.8306,45266.0
2017-06-19 15:00:00,115.33,115.33,115.29,115.3,71494.0,78.8306,78.8306,78.8033,78.8101,71494.0
2017-06-19 15:10:00,115.3,115.34,115.29,115.3,76465.0,78.8101,78.8374,78.8033,78.8101,76465.0
2017-06-19 15:20:00,115.3,115.31,115.24,115.25,84245.0,78.8101,78.8169,78.7691,78.7759,84245.0
2017-06-19 15:30:00,115.25,115.36,115.24,115.34,34552.0,78.7759,78.8511,78.7691,78.8374,34552.0
2017-06-19 15:40:00,115.34,115.43,115.32,115.4,42036.0,78.8374,78.899,78.8238,78.8784,42036.0
2017-06-19 15:50:00,115.42,115.46,115.41,115.45,86334.0,78.8921,78.9195,78.8853,78.9126,86334.0
2017-06-20 09:30:00,115.17,115.22,115.04,115.07,37551.0,78.7212,78.7554,78.6324,78.6529,37551.0
2017-06-20 09:40:00,115.09,115.09,115.04,115.06,79014.0,78.6666,78.6666,78.6324,78.646,79014.0
2017-06-20 09:50:00,115.05,115.05,115.03,115.05,56915.0,78.6392,78.6392,78.6255,78.6392,56915.0
2017-06-20 10:00:00,115.05,115.05,115.03,115.04,18990.0,78.6392,78.6392,78.6255,78.6324,18990.0
2017-06-20 10:10:00,115.04,115.1,115.02,115.05,37618.0,78.6324,78.6734,78.6187,78.6392,37618.0
2017-06-20 10:20:00,115.06,115.07,115.01,115.03,64801.0,78.646,78.6529,78.6119,78.6255,64801.0
2017-06-20 10:30:00,115.03,115.03,114.97,114.99,167582.0,78.6255,78.6255,78.5845,78.5982,167582.0
2017-06-20 10:40:00,114.99,115.0,114.97,115.0,32813.0,78.5982,78.605,78.5845,78.605,32813.0
2017-06-20 10:50:00,115.0,115.02,114.99,115.01,21411.0,78.605,78.6187,78.5982,78.6119,21411.0
2017-06-20 11:00:00,115.01,115.03,115.0,115.03,30961.0,78.6119,78.6255,78.605,78.6255,30961.0
2017-06-20 11:10:00,115.02,115.03,115.0,115.0,48956.0,78.6187,78.6255,78.605,78.605,48956.0
2017-06-20 11:20:00,115.0,115.0,114.98,115.0,94581.0,78.605,78.605,78.5914,78.605,94581.0
2017-06-20 11:30:00,115.0,115.0,114.99,114.99,42866.0,78.605,78.605,78.5982,78.5982,42866.0
2017-06-20 11:40:00,114.99,114.99,114.97,114.99,31629.0,78.5982,78.5982,78.5845,78.5982,31629.0
2017-06-20 11:50:00,114.98,115.0,114.96,114.96,52777.0,78.5914,78.605,78.5777,78.5777,52777.0
2017-06-20 12:00:00,114.97,114.97,114.89,114.92,138386.0,78.5845,78.5845,78.5299,78.5504,138386.0
2017-06-20 12:10:00,114.91,114.93,114.89,114.93,65343.0,78.5435,78.5572,78.5299,78.5572,65343.0
2017-06-20 12:20:00,114.92,114.93,114.85,114.86,52178.0,78.5504,78.5572,78.5025,78.5093,52178.0
2017-06-20 12:30:00,114.86,114.91,114.85,114.91,26310.0,78.5093,78.5435,78.5025,78.5435,26310.0
2017-06-20 12:40:00,114.9,114.91,114.88,114.88,18570.0,78.5367,78.5435,78.523,78.523,18570.0
2017-06-20 12:50:00,114.88,114.89,114.84,114.86,150856.0,78.523,78.5299,78.4957,78.5093,150856.0
2017-06-20 13:00:00,114.85,114.88,114.82,114.87,75667.0,78.5025,78.523,78.482,78.5162,75667.0
2017-06-20 13:10:00,114.87,114.91,114.86,114.91,119732.0,78.5162,78.5435,78.5093,78.5435,119732.0
2017-06-20 13:20:00,114.91,114.96,114.89,114.91,97385.0,78.5435,78.5777,78.5299,78.5435,97385.0
2017-06-20 13:30:00,114.91,114.94,114.91,114.92,21385.0,78.5435,78.564,78.5435,78.5504,21385.0
2017-06-20 13:40:00,114.92,114.92,114.87,114.89,20269.0,78.5504,78.5504,78.5162,78.5299,20269.0
2017-06-20 13:50:00,114.9,114.92,114.89,114.91,16012.0,78.5367,78.5504,78.5299,78.5435,16012.0
2017-06-20 14:00:00,114.92,114.93,114.91,114.91,37069.0,78.5504,78.5572,78.5435,78.5435,37069.0
2017-06-20 14:10:00,114.92,114.93,114.9,114.92,15083.0,78.5504,78.5572,78.5367,78.5504,15083.0
2017-06-20 14:20:00,114.92,114.96,114.92,114.96,33890.0,78.5504,78.5777,78.5504,78.5777,33890.0
2017-06-20 14:30:00,114.95,114.96,114.94,114.94,15527.0,78.5709,78.5777,78.564,78.564,15527.0
2017-06-20 14:40:00,114.95,114.95,114.92,114.93,18253.0,78.5709,78.5709,78.5504,78.5572,18253.0
2017-06-20 14:50:00,114.93,114.98,114.92,114.97,15054.0,78.5572,78.5914,78.5504,78.5845,15054.0
2017-06-20 15:00:00,114.96,114.97,114.93,114.96,20868.0,78.5777,78.5845,78.5572,78.5777,20868.0
2017-06-20 15:10:00,114.96,114.98,114.95,114.98,89989.0,78.5777,78.5914,78.5709,78.5914,89989.0
2017-06-20 15:20:00,114.97,115.0,114.97,115.0,49667.0,78.5845,78.605,78.5845,78.605,49667.0
2017-06-20 15:30:00,114.99,115.0,114.93,114.94,20693.0,78.5982,78.605,78.5572,78.564,20693.0
2017-06-20 15:40:00,114.94,114.96,114.92,114.94,112889.0,78.564,78.5777,78.5504,78.564,112889.0
2017-06-20 15:50:00,114.94,114.97,114.89,114.91,133871.0,78.564,78.5845,78.5299,78.5435,133871.0
2017-06-21 09:30:00,115.11,115.11,114.91,114.91,13062.0,78.6802,78.6802,78.5435,78.5435,13062.0
2017-06-21 09:40:00,114.91,114.97,114.91,114.97,15321.0,78.5435,78.5845,78.5435,78.5845,15321.0
2017-06-21 09:50:00,114.96,114.98,114.92,114.93,12435.0,78.5777,78.5914,78.5504,78.5572,12435.0
2017-06-21 10:00:00,114.92,114.94,114.92,114.94,14038.0,78.5504,78.564,78.5504,78.564,14038.0
2017-06-21 10:10:00,114.94,115.01,114.93,114.95,65922.0,78.564,78.6119,78.5572,78.5709,65922.0
2017-06-21 10:20:00,114.95,114.96,114.95,114.95,4687.0,78.5709,78.5777,78.5709,78.5709,4687.0
2017-06-21 10:30:00,114.96,115.0,114.95,114.98,21446.0,78.5777,78.605,78.5709,78.5914,21446.0
2017-06-21 10:40:00,114.97,115.02,114.97,115.0,74488.0,78.5845,78.6187,78.5845,78.605,74488.0
2017-06-21 10:50:00,115.0,115.01,114.99,115.0,12294.0,78.605,78.6119,78.5982,78.605,12294.0
2017-06-21 11:00:00,115.0,115.0,114.96,114.97,72860.0,78.605,78.605,78.5777,78.5845,72860.0
2017-06-21 11:10:00,114.97,114.97,114.93,114.94,39901.0,78.5845,78.5845,78.5572,78.564,39901.0
2017-06-21 11:20:00,114.95,114.96,114.95,114.95,34870.0,78.5709,78.5777,78.5709,78.5709,34870.0
2017-06-21 11:30:00,114.95,114.96,114.94,114.94,16984.0,78.5709,78.5777,78.564,78.564,16984.0
2017-06-21 11:40:00,114.94,114.95,114.94,114.95,10041.0,78.564,78.5709,78.564,78.5709,10041.0
2017-06-21 11:50:00,114.95,114.95,114.94,114.94,28538.0,78.5709,78.5709,78.564,78.564,28538.0
2017-06-21 12:00:00,114.95,114.95,114.94,114.94,15203.0,78.5709,78.5709,78.564,78.564,15203.0
2017-06-21 12:10:00,114.94,114.95,114.92,114.94,62979.0,78.564,78.5709,78.5504,78.564,62979.0
2017-06-21 12:20:00,114.94,114.95,114.93,114.94,6793.0,78.564,78.5709,78.5572,78.564,6793.0
2017-06-21 12:30:00,114.94,114.95,114.92,114.92,23970.0,78.564,78.5709,78.5504,78.5504,23970.0
2017-06-21 12:40:00,114.91,114.92,114.81,114.81,63109.0,78.5435,78.5504,78.4752,78.4752,63109.0
2017-06-21 12:50:00,114.82,114.82,114.76,114.76,184508.0,78.482,78.482,78.441,78.441,184508.0
2017-06-21 13:00:00,114.76,114.77,114.72,114.74,29798.0,78.441,78.4478,78.4137,78.4273,29798.0
2017-06-21 13:10:00,114.72,114.72,114.63,114.63,41158.0,78.4137,78.4137,78.3521,78.3521,41158.0
2017-06-21 13:20:00,114.62,114.7,114.61,114.69,29974.0,78.3453,78.4,78.3385,78.3931,29974.0
2017-06-21 13:30:00,114.69,114.71,114.67,114.7,204843.0,78.3931,78.4068,78.3795,78.4,204843.0
2017-06-21 13:40:00,114.7,114.71,114.69,114.7,39674.0,78.4,78.4068,78.3931,78.4,39674.0
2017-06-21 13:50:00,114.7,114.71,114.68,114.69,77556.0,78.4,78.4068,78.3863,78.3931,77556.0
2017-06-21 14:00:00,114.69,114.7,114.66,114.68,42539.0,78.3931,78.4,78.3726,78.3863,42539.0
2017-06-21 14:10:00,114.68,114.75,114.68,114.73,42994.0,78.3863,78.4342,78.3863,78.4205,42994.0
2017-06-21 14:20:00,114.72,114.73,114.69,114.71,20773.0,78.4137,78.4205,78.3931,78.4068,20773.0
2017-06-21 14:30:00,114.7,114.73,114.7,114.73,11834.0,78.4,78.4205,78.4,78.4205,11834.0
2017-06-21 14:40:00,114.73,114.79,114.73,114.77,95157.0,78.4205,78.4615,78.4205,78.4478,95157.0
2017-06-21 14:50:00,114.77,114.77,114.74,114.75,42892.0,78.4478,78.4478,78.4273,78.4342,42892.0
2017-06-21 15:00:00,114.75,114.75,114.74,114.75,18314.0,78.4342,78.4342,78.4273,78.4342,18314.0
2017-06-21 15:10:00,114.75,114.75,114.7,114.72,60672.0,78.4342,78.4342,78.4,78.4137,60672.0
2017-06-21 15:20:00,114.72,114.74,114.69,114.7,33111.0,78.4137,78.4273,78.3931,78.4,33111.0
2017-06-21 15:30:00,114.7,114.7,114.67,114.68,79456.0,78.4,78.4,78.3795,78.3863,79456.0
2017-06-21 15:40:00,114.68,114.68,114.56,114.56,104112.0,78.3863,78.3863,78.3043,78.3043,104112.0
2017-06-21 15:50:00,114.56,114.77,114.53,114.66,201944.0,78.3043,78.4478,78.2838,78.3726,201944.0
2017-06-22 09:30:00,114.79,114.83,114.74,114.83,33580.0,78.4615,78.4888,78.4273,78.4888,33580.0
2017-06-22 09:40:00,114.84,114.88,114.83,114.88,25157.0,78.4957,78.523,78.4888,78.523,25157.0
2017-06-22 09:50:00,114.87,114.91,114.86,114.9,42827.0,78.5162,78.5435,78.5093,78.5367,42827.0
2017-06-22 10:00:00,114.89,114.9,114.88,114.9,31346.0,78.5299,78.5367,78.523,78.5367,31346.0
2017-06-22 10:10:00,114.89,114.9,114.87,114.89,14789.0,78.5299,78.5367,78.5162,78.5299,14789.0
2017-06-22 10:20:00,114.89,114.89,114.87,114.89,9520.0,78.5299,78.5299,78.5162,78.5299,9520.0
2017-06-22 10:30:00,114.89,114.89,114.88,114.89,23445.0,78.5299,78.5299,78.523,78.5299,23445.0
2017-06-22 10:40:00,114.89,114.9,114.88,114.89,143908.0,78.5299,78.5367,78.523,78.5299,143908.0
2017-06-22 10:50:00,114.89,114.89,114.88,114.89,12862.0,78.5299,78.5299,78.523,78.5299,12862.0
2017-06-22 11:00:00,114.89,114.91,114.88,114.9,104391.0,78.5299,78.5435,78.523,78.5367,104391.0
2017-06-22 11:10:00,114.9,114.92,114.9,114.92,19872.0,78.5367,78.5504,78.5367,78.5504,19872.0
2017-06-22 11:20:00,114.92,114.93,114.91,114.93,12539.0,78.5504,78.5572,78.5435,78.5572,12539.0
2017-06-22 11:30:00,114.93,114.94,114.92,114.93,24281.0,78.5572,78.564,78.5504,78.5572,24281.0
2017-06-22 11:40:00,114.93,114.96,114.93,114.95,55422.0,78.5572,78.5777,78.5572,78.5709,55422.0
2017-06-22 11:50:00,114.96,115.03,114.95,115.03,26255.0,78.5777,78.6255,78.5709,78.6255,26255.0
2017-06-22 12:00:00,115.03,115.05,115.02,115.05,13813.0,78.6255,78.6392,78.6187,78.6392,13813.0
2017-06-22 12:10:00,115.05,115.07,115.03,115.03,198108.0,78.6392,78.6529,78.6255,78.6255,198108.0
2017-06-22 12:20:00,115.04,115.04,114.99,114.99,33205.0,78.6324,78.6324,78.5982,78.5982,33205.0
2017-06-22 12:30:00,115.0,115.02,114.99,115.02,19002.0,78.605,78.6187,78.5982,78.6187,19002.0
2017-06-22 12:40:00,115.01,115.02,115.0,115.02,12647.0,78.6119,78.6187,78.605,78.6187,12647.0
2017-06-22 12:50:00,115.02,115.03,115.01,115.01,37396.0,78.6187,78.6255,78.6119,78.6119,37396.0
2017-06-22 13:00:00,115.02,115.03,115.01,115.03,4870.0,78.6187,78.6255,78.6119,78.6255,4870.0
2017-06-22 13:10:00,115.03,115.04,114.96,114.98,377567.0,78.6255,78.6324,78.5777,78.5914,377567.0
2017-06-22 13:20:00,114.98,115.0,114.96,114.97,15988.0,78.5914,78.605,78.5777,78.5845,15988.0
2017-06-22 13:30:00,114.97,114.98,114.97,114.98,3613.0,78.5845,78.5914,78.5845,78.5914,3613.0
2017-06-22 13:40:00,114.98,114.98,114.93,114.94,20133.0,78.5914,78.5914,78.5572,78.564,20133.0
2017-06-22 13:50:00,114.93,115.0,114.93,115.0,218573.0,78.5572,78.605,78.5572,78.605,218573.0
2017-06-22 14:00:00,115.0,115.02,114.99,115.02,18796.0,78.605,78.6187,78.5982,78.6187,18796.0
2017-06-22 14:10:00,115.02,115.02,114.98,115.0,28548.0,78.6187,78.6187,78.5914,78.605,28548.0
2017-06-22 14:20:00,115.0,115.02,114.99,115.0,7151.0,78.605,78.6187,78.5982,78.605,7151.0
2017-06-22 14:30:00,115.0,115.0,114.96,114.98,8837.0,78.605,78.605,78.5777,78.5914,8837.0
2017-06-22 14:40:00,114.97,114.99,114.96,114.99,7312.0,78.5845,78.5982,78.5777,78.5982,7312.0
2017-06-22 14:50:00,114.99,114.99,114.97,114.98,15915.0,78.5982,78.5982,78.5845,78.5914,15915.0
2017-06-22 15:00:00,114.99,115.02,114.98,115.0,42264.0,78.5982,78.6187,78.5914,78.605,42264.0
2017-06-22 15:10:00,114.99,115.01,114.99,114.99,32079.0,78.5982,78.6119,78.5982,78.5982,32079.0
2017-06-22 15:20:00,114.99,115.02,114.99,115.02,11646.0,78.5982,78.6187,78.5982,78.6187,11646.0
2017-06-22 15:30:00,115.02,115.02,115.01,115.02,27019.0,78.6187,78.6187,78.6119,78.6187,27019.0
2017-06-22 15:40:00,115.02,115.03,115.01,115.01,124220.0,78.6187,78.6255,78.6119,78.6119,124220.0
2017-06-22 15:50:00,115.01,115.02,114.92,114.93,73627.0,78.6119,78.6187,78.5504,78.5572,73627.0
2017-06-23 09:30:00,115.26,115.27,115.12,115.2,160737.0,78.7828,78.7896,78.6871,78.7417,160737.0
2017-06-23 09:40:00,115.18,115.21,115.17,115.2,25250.0,78.7281,78.7486,78.7212,78.7417,25250.0
2017-06-23 09:50:00,115.21,115.21,115.17,115.2,147911.0,78.7486,78.7486,78.7212,78.7417,147911.0
2017-06-23 10:00:00,115.2,115.2,115.15,115.17,240047.0,78.7417,78.7417,78.7076,78.7212,240047.0
2017-06-23 10:10:00,115.17,115.18,115.15,115.15,38874.0,78.7212,78.7281,78.7076,78.7076,38874.0
2017-06-23 10:20:00,115.15,115.17,115.15,115.17,22456.0,78.7076,78.7212,78.7076,78.7212,22456.0
2017-06-23 10:30:00,115.17,115.18,115.15,115.18,57951.0,78.7212,78.7281,78.7076,78.7281,57951.0
2017-06-23 10:40:00,115.18,115.19,115.17,115.19,103848.0,78.7281,78.7349,78.7212,78.7349,103848.0
2017-06-23 10:50:00,115.18,115.19,115.18,115.19,39283.0,78.7281,78.7349,78.7281,78.7349,39283.0
2017-06-23 11:00:00,115.18,115.21,115.18,115.21,48688.0,78.7281,78.7486,78.7281,78.7486,48688.0
2017-06-23 11:10:00,115.21,115.25,115.21,115.25,34760.0,78.7486,78.7759,78.7486,78.7759,34760.0
2017-06-23 11:20:00,115.25,115.3,115.24,115.29,31126.0,78.7759,78.8101,78.7691,78.8033,31126.0
2017-06-23 11:30:00,115.3,115.3,115.29,115.29,262385.0,78.8101,78.8101,78.8033,78.8033,262385.0
2017-06-23 11:40:00,115.3,115.3,115.29,115.29,79942.0,78.8101,78.8101,78.8033,78.8033,79942.0
2017-06-23 11:50:00,115.29,115.3,115.24,115.24,25044.0,78.8033,78.8101,78.7691,78.7691,25044.0
2017-06-23 12:00:00,115.24,115.27,115.23,115.27,7853.0,78.7691,78.7896,78.7622,78.7896,7853.0
2017-06-23 12:10:00,115.27,115.27,115.25,115.27,16139.0,78.7896,78.7896,78.7759,78.7896,16139.0
2017-06-23 12:20:00,115.28,115.29,115.27,115.28,194101.0,78.7964,78.8033,78.7896,78.7964,194101.0
2017-06-23 12:30:00,115.28,115.29,115.27,115.28,13971.0,78.7964,78.8033,78.7896,78.7964,13971.0
2017-06-23 12:40:00,115.28,115.3,115.28,115.29,118527.0,78.7964,78.8101,78.7964,78.8033,118527.0
2017-06-23 12:50:00,115.29,115.29,115.28,115.28,13463.0,78.8033,78.8033,78.7964,78.7964,13463.0
2017-06-23 13:00:00,115.28,115.28,115.26,115.27,12672.0,78.7964,78.7964,78.7828,78.7896,12672.0
2017-06-23 13:10:00,115.26,115.26,115.23,115.24,94343.0,78.7828,78.7828,78.7622,78.7691,94343.0
2017-06-23 13:20:00,115.24,115.25,115.21,115.23,21244.0,78.7691,78.7759,78.7486,78.7622,21244.0
2017-06-23 13:30:00,115.23,115.24,115.22,115.22,15150.0,78.7622,78.7691,78.7554,78.7554,15150.0
2017-06-23 13:40:00,115.21,115.27,115.21,115.27,14429.0,78.7486,78.7896,78.7486,78.7896,14429.0
2017-06-23 13:50:00,115.27,115.28,115.26,115.28,35156.0,78.7896,78.7964,78.7828,78.7964,35156.0
2017-06-23 14:00:00,115.27,115.29,115.27,115.29,22373.0,78.7896,78.8033,78.7896,78.8033,22373.0
2017-06-23 14:10:00,115.28,115.3,115.28,115.29,40954.0,78.7964,78.8101,78.7964,78.8033,40954.0
2017-06-23 14:20:00,115.29,115.29,115.26,115.27,84859.0,78.8033,78.8033,78.7828,78.7896,84859.0
2017-06-23 14:30:00,115.27,115.28,115.27,115.27,21603.0,78.7896,78.7964,78.7896,78.7896,21603.0
2017-06-23 14:40:00,115.27,115.29,115.26,115.27,65624.0,78.7896,78.8033,78.7828,78.7896,65624.0
2017-06-23 14:50:00,115.27,115.27,115.24,115.25,41504.0,78.7896,78.7896,78.7691,78.7759,41504.0
2017-06-23 15:00:00,115.25,115.28,115.24,115.28,21935.0,78.7759,78.7964,78.7691,78.7964,21935.0
2017-06-23 15:10:00,115.28,115.28,115.26,115.27,24100.0,78.7964,78.7964,78.7828,78.7896,24100.0
2017-06-23 15:20:00,115.27,115.28,115.24,115.26,83468.0,78.7896,78.7964,78.7691,78.7828,83468.0
2017-06-23 15:30:00,115.26,115.28,115.24,115.28,30215.0,78.7828,78.7964,78.7691,78.7964,30215.0
2017-06-23 15:40:00,115.28,115.28,115.25,115.27,74028.0,78.7964,78.7964,78.7759,78.7896,74028.0
2017-06-23 15:50:00,115.27,115.32,115.26,115.3,144502.0,78.7896,78.8238,78.7828,78.8101,144502.0
2017-06-26 09:30:00,115.39,115.53,115.39,115.51,233558.0,78.8716,78.9673,78.8716,78.9536,233558.0
2017-06-26 09:40:00,115.52,115.56,115.5,115.56,44010.0,78.9605,78.9878,78.9468,78.9878,44010.0
2017-06-26 09:50:00,115.56,115.58,115.55,115.58,65581.0,78.9878,79.0015,78.981,79.0015,65581.0
2017-06-26 10:00:00,115.57,115.58,115.52,115.52,60715.0,78.9946,79.0015,78.9605,78.9605,60715.0
2017-06-26 10:10:00,115.52,115.58,115.51,115.56,64245.0,78.9605,79.0015,78.9536,78.9878,64245.0
2017-06-26 10:20:00,115.56,115.57,115.55,115.55,54522.0,78.9878,78.9946,78.981,78.981,54522.0
2017-06-26 10:30:00,115.56,115.57,115.55,115.57,70295.0,78.9878,78.9946,78.981,78.9946,70295.0
2017-06-26 10:40:00,115.56,115.56,115.49,115.54,233047.0,78.9878,78.9878,78.94,78.9741,233047.0
2017-06-26 10:50:00,115.53,115.53,115.48,115.52,66263.0,78.9673,78.9673,78.9331,78.9605,66263.0
2017-06-26 11:00:00,115.53,115.53,115.45,115.47,41162.0,78.9673,78.9673,78.9126,78.9263,41162.0
2017-06-26 11:10:00,115.47,115.51,115.46,115.51,20054.0,78.9263,78.9536,78.9195,78.9536,20054.0
2017-06-26 11:20:00,115.51,115.55,115.51,115.53,181227.0,78.9536,78.981,78.9536,78.9673,181227.0
2017-06-26 11:30:00,115.53,115.54,115.5,115.53,32163.0,78.9673,78.9741,78.9468,78.9673,32163.0
2017-06-26 11:40:00,115.53,115.54,115.52,115.54,26626.0,78.9673,78.9741,78.9605,78.9741,26626.0
2017-06-26 11:50:00,115.54,115.55,115.53,115.54,21000.0,78.9741,78.981,78.9673,78.9741,21000.0
2017-06-26 12:00:00,115.54,115.56,115.53,115.54,35911.0,78.9741,78.9878,78.9673,78.9741,35911.0
2017-06-26 12:10:00,115.55,115.55,115.54,115.55,11227.0,78.981,78.981,78.9741,78.981,11227.0
2017-06-26 12:20:00,115.55,115.56,115.54,115.55,15627.0,78.981,78.9878,78.9741,78.981,15627.0
2017-06-26 12:30:00,115.55,115.55,115.54,115.54,341086.0,78.981,78.981,78.9741,78.9741,341086.0
2017-06-26 12:40:00,115.55,115.55,115.54,115.54,52645.0,78.981,78.981,78.9741,78.9741,52645.0
2017-06-26 12:50:00,115.53,115.55,115.53,115.55,25831.0,78.9673,78.981,78.9673,78.981,25831.0
2017-06-26 13:00:00,115.55,115.55,115.51,115.52,41875.0,78.981,78.981,78.9536,78.9605,41875.0
2017-06-26 13:10:00,115.52,115.53,115.5,115.51,7265.0,78.9605,78.9673,78.9468,78.9536,7265.0
2017-06-26 13:20:00,115.52,115.54,115.51,115.52,26342.0,78.9605,78.9741,78.9536,78.9605,26342.0
2017-06-26 13:30:00,115.53,115.53,115.5,115.51,16654.0,78.9673,78.9673,78.9468,78.9536,16654.0
2017-06-26 13:40:00,115.51,115.51,115.49,115.5,18116.0,78.9536,78.9536,78.94,78.9468,18116.0
2017-06-26 13:50:00,115.5,115.51,115.49,115.51,6047.0,78.9468,78.9536,78.94,78.9536,6047.0
2017-06-26 14:00:00,115.51,115.54,115.5,115.53,51907.0,78.9536,78.9741,78.9468,78.9673,51907.0
2017-06-26 14:10:00,115.53,115.53,115.5,115.51,19675.0,78.9673,78.9673,78.9468,78.9536,19675.0
2017-06-26 14:20:00,115.51,115.51,115.5,115.51,5726.0,78.9536,78.9536,78.9468,78.9536,5726.0
2017-06-26 14:30:00,115.51,115.52,115.5,115.52,13718.0,78.9536,78.9605,78.9468,78.9605,13718.0
2017-06-26 14:40:00,115.52,115.52,115.5,115.51,25423.0,78.9605,78.9605,78.9468,78.9536,25423.0
2017-06-26 14:50:00,115.5,115.52,115.48,115.5,46627.0,78.9468,78.9605,78.9331,78.9468,46627.0
2017-06-26 15:00:00,115.5,115.5,115.48,115.5,12321.0,78.9468,78.9468,78.9331,78.9468,12321.0
2017-06-26 15:10:00,115.5,115.5,115.49,115.5,16730.0,78.9468,78.9468,78.94,78.9468,16730.0
2017-06-26 15:20:00,115.5,115.5,115.49,115.5,23321.0,78.9468,78.9468,78.94,78.9468,23321.0
2017-06-26 15:30:00,115.5,115.5,115.49,115.5,30822.0,78.9468,78.9468,78.94,78.9468,30822.0
2017-06-26 15:40:00,115.5,115.5,115.49,115.5,55676.0,78.9468,78.9468,78.94,78.9468,55676.0
2017-06-26 15:50:00,115.5,115.51,115.48,115.49,127046.0,78.9468,78.9536,78.9331,78.94,127046.0
2017-06-27 09:30:00,115.46,115.47,115.32,115.34,76886.0,78.9195,78.9263,78.8238,78.8374,76886.0
2017-06-27 09:40:00,115.34,115.34,115.29,115.31,204407.0,78.8374,78.8374,78.8033,78.8169,204407.0
2017-06-27 09:50:00,115.32,115.32,115.23,115.25,16298.0,78.8238,78.8238,78.7622,78.7759,16298.0
2017-06-27 10:00:00,115.25,115.29,115.22,115.22,31671.0,78.7759,78.8033,78.7554,78.7554,31671.0
2017-06-27 10:10:00,115.22,115.24,115.19,115.21,33467.0,78.7554,78.7691,78.7349,78.7486,33467.0
2017-06-27 10:20:00,115.2,115.22,115.16,115.18,43153.0,78.7417,78.7554,78.7144,78.7281,43153.0
2017-06-27 10:30:00,115.18,115.18,115.16,115.17,23551.0,78.7281,78.7281,78.7144,78.7212,23551.0
2017-06-27 10:40:00,115.18,115.22,115.17,115.22,25416.0,78.7281,78.7554,78.7212,78.7554,25416.0
2017-06-27 10:50:00,115.23,115.25,115.21,115.22,50674.0,78.7622,78.7759,78.7486,78.7554,50674.0
2017-06-27 11:00:00,115.21,115.21,115.18,115.19,29787.0,78.7486,78.7486,78.7281,78.7349,29787.0
2017-06-27 11:10:00,115.18,115.2,115.17,115.2,21918.0,78.7281,78.7417,78.7212,78.7417,21918.0
2017-06-27 11:20:00,115.19,115.19,115.17,115.17,19957.0,78.7349,78.7349,78.7212,78.7212,19957.0
2017-06-27 11:30:00,115.17,115.19,115.15,115.17,24419.0,78.7212,78.7349,78.7076,78.7212,24419.0
2017-06-27 11:40:00,115.17,115.18,115.15,115.16,23915.0,78.7212,78.7281,78.7076,78.7144,23915.0
2017-06-27 11:50:00,115.16,115.16,115.14,115.14,25255.0,78.7144,78.7144,78.7007,78.7007,25255.0
2017-06-27 12:00:00,115.15,115.16,115.14,115.15,13002.0,78.7076,78.7144,78.7007,78.7076,13002.0
2017-06-27 12:10:00,115.14,115.16,115.1,115.1,237168.0,78.7007,78.7144,78.6734,78.6734,237168.0
2017-06-27 12:20:00,115.1,115.11,115.07,115.07,44888.0,78.6734,78.6802,78.6529,78.6529,44888.0
2017-06-27 12:30:00,115.08,115.09,115.04,115.05,54128.0,78.6597,78.6666,78.6324,78.6392,54128.0
2017-06-27 12:40:00,115.05,115.12,115.05,115.11,86178.0,78.6392,78.6871,78.6392,78.6802,86178.0
2017-06-27 12:50:00,115.11,115.11,115.06,115.07,52168.0,78.6802,78.6802,78.646,78.6529,52168.0
2017-06-27 13:00:00,115.06,115.06,115.01,115.02,87226.0,78.646,78.646,78.6119,78.6187,87226.0
2017-06-27 13:10:00,115.02,115.04,115.01,115.02,154150.0,78.6187,78.6324,78.6119,78.6187,154150.0
2017-06-27 13:20:00,115.02,115.03,115.01,115.02,44766.0,78.6187,78.6255,78.6119,78.6187,44766.0
2017-06-27 13:30:00,115.02,115.03,115.01,115.02,20689.0,78.6187,78.6255,78.6119,78.6187,20689.0
2017-06-27 13:40:00,115.01,115.02,114.99,115.0,46877.0,78.6119,78.6187,78.5982,78.605,46877.0
2017-06-27 13:50:00,114.99,115.06,114.99,115.05,14143.0,78.5982,78.646,78.5982,78.6392,14143.0
2017-06-27 14:00:00,115.04,115.06,115.01,115.05,17596.0,78.6324,78.646,78.6119,78.6392,17596.0
2017-06-27 14:10:00,115.05,115.06,115.02,115.02,19565.0,78.6392,78.646,78.6187,78.6187,19565.0
2017-06-27 14:20:00,115.03,115.06,115.01,115.05,15713.0,78.6255,78.646,78.6119,78.6392,15713.0
2017-06-27 14:30:00,115.06,115.09,115.05,115.09,21688.0,78.646,78.6666,78.6392,78.6666,21688.0
2017-06-27 14:40:00,115.1,115.12,115.09,115.1,35052.0,78.6734,78.6871,78.6666,78.6734,35052.0
2017-06-27 14:50:00,115.09,115.11,115.04,115.05,16775.0,78.6666,78.6802,78.6324,78.6392,16775.0
2017-06-27 15:00:00,115.05,115.07,115.02,115.03,19699.0,78.6392,78.6529,78.6187,78.6255,19699.0
2017-06-27 15:10:00,115.03,115.05,115.02,115.03,34443.0,78.6255,78.6392,78.6187,78.6255,34443.0
2017-06-27 15:20:00,115.03,115.13,115.03,115.04,102584.0,78.6255,78.6939,78.6255,78.6324,102584.0
2017-06-27 15:30:00,115.04,115.05,115.0,115.02,27565.0,78.6324,78.6392,78.605,78.6187,27565.0
2017-06-27 15:40:00,115.02,115.02,115.0,115.01,43917.0,78.6187,78.6187,78.605,78.6119,43917.0
2017-06-27 15:50:00,115.0,115.01,114.91,114.93,146148.0,78.605,78.6119,78.5435,78.5572,146148.0
2017-06-28 09:30:00,115.13,115.13,114.91,114.96,241691.0,78.6939,78.6939,78.5435,78.5777,241691.0
2017-06-28 09:40:00,114.95,114.98,114.91,114.92,223214.0,78.5709,78.5914,78.5435,78.5504,223214.0
2017-06-28 09:50:00,114.92,114.93,114.87,114.88,108001.0,78.5504,78.5572,78.5162,78.523,108001.0
2017-06-28 10:00:00,114.88,114.89,114.79,114.83,113658.0,78.523,78.5299,78.4615,78.4888,113658.0
2017-06-28 10:10:00,114.82,114.89,114.81,114.87,77137.0,78.482,78.5299,78.4752,78.5162,77137.0
2017-06-28 10:20:00,114.87,114.87,114.84,114.84,29684.0,78.5162,78.5162,78.4957,78.4957,29684.0
2017-06-28 10:30:00,114.84,114.89,114.84,114.86,36084.0,78.4957,78.5299,78.4957,78.5093,36084.0
2017-06-28 10:40:00,114.87,114.95,114.86,114.95,65062.0,78.5162,78.5709,78.5093,78.5709,65062.0
2017-06-28 10:50:00,114.94,114.97,114.92,114.96,52593.0,78.564,78.5845,78.5504,78.5777,52593.0
2017-06-28 11:00:00,114.96,114.97,114.93,114.95,52676.0,78.5777,78.5845,78.5572,78.5709,52676.0
2017-06-28 11:10:00,114.96,114.96,114.93,114.94,19187.0,78.5777,78.5777,78.5572,78.564,19187.0
2017-06-28 11:20:00,114.94,114.95,114.93,114.94,39984.0,78.564,78.5709,78.5572,78.564,39984.0
2017-06-28 11:30:00,114.94,114.94,114.93,114.93,30362.0,78.564,78.564,78.5572,78.5572,30362.0
2017-06-28 11:40:00,114.94,114.98,114.93,114.96,313991.0,78.564,78.5914,78.5572,78.5777,313991.0
2017-06-28 11:50:00,114.95,114.98,114.94,114.95,110855.0,78.5709,78.5914,78.564,78.5709,110855.0
2017-06-28 12:00:00,114.94,114.98,114.86,114.95,1418825.0,78.564,78.5914,78.5093,78.5709,1418825.0
2017-06-28 12:10:00,114.95,114.95,114.93,114.95,53704.0,78.5709,78.5709,78.5572,78.5709,53704.0
2017-06-28 12:20:00,114.95,114.95,114.94,114.95,10886.0,78.5709,78.5709,78.564,78.5709,10886.0
2017-06-28 12:30:00,114.95,114.95,114.94,114.95,6985.0,78.5709,78.5709,78.564,78.5709,6985.0
2017-06-28 12:40:00,114.95,114.99,114.94,114.99,24399.0,78.5709,78.5982,78.564,78.5982,24399.0
2017-06-28 12:50:00,115.0,115.0,114.97,114.98,106103.0,78.605,78.605,78.5845,78.5914,106103.0
2017-06-28 13:00:00,114.98,114.98,114.97,114.98,18848.0,78.5914,78.5914,78.5845,78.5914,18848.0
2017-06-28 13:10:00,114.98,114.98,114.97,114.98,13398.0,78.5914,78.5914,78.5845,78.5914,13398.0
2017-06-28 13:20:00,114.98,115.0,114.97,114.99,21339.0,78.5914,78.605,78.5845,78.5982,21339.0
2017-06-28 13:30:00,114.99,115.0,114.99,114.99,19145.0,78.5982,78.605,78.5982,78.5982,19145.0
2017-06-28 13:40:00,115.0,115.0,114.99,114.99,6288.0,78.605,78.605,78.5982,78.5982,6288.0
2017-06-28 13:50:00,115.0,115.01,114.99,114.99,26154.0,78.605,78.6119,78.5982,78.5982,26154.0
2017-06-28 14:00:00,115.0,115.0,114.99,114.99,9258.0,78.605,78.605,78.5982,78.5982,9258.0
2017-06-28 14:10:00,115.0,115.04,114.99,115.04,28257.0,78.605,78.6324,78.5982,78.6324,28257.0
2017-06-28 14:20:00,115.03,115.03,115.0,115.0,15258.0,78.6255,78.6255,78.605,78.605,15258.0
2017-06-28 14:30:00,115.01,115.03,114.99,115.02,66091.0,78.6119,78.6255,78.5982,78.6187,66091.0
2017-06-28 14:40:00,115.02,115.04,115.0,115.03,22829.0,78.6187,78.6324,78.605,78.6255,22829.0
2017-06-28 14:50:00,115.03,115.03,115.01,115.02,86584.0,78.6255,78.6255,78.6119,78.6187,86584.0
2017-06-28 15:00:00,115.02,115.03,115.01,115.03,44491.0,78.6187,78.6255,78.6119,78.6255,44491.0
2017-06-28 15:10:00,115.03,115.03,115.02,115.03,18058.0,78.6255,78.6255,78.6187,78.6255,18058.0
2017-06-28 15:20:00,115.03,115.06,115.02,115.05,45021.0,78.6255,78.646,78.6187,78.6392,45021.0
2017-06-28 15:30:00,115.05,115.05,115.02,115.03,25162.0,78.6392,78.6392,78.6187,78.6255,25162.0
2017-06-28 15:40:00,115.03,115.05,115.0,115.01,126369.0,78.6255,78.6392,78.605,78.6119,126369.0
2017-06-28 15:50:00,115.01,115.08,115.0,115.07,162339.0,78.6119,78.6597,78.605,78.6529,162339.0
2017-06-29 09:30:00,114.81,114.81,114.57,114.69,96309.0,78.4752,78.4752,78.3111,78.3931,96309.0
2017-06-29 09:40:00,114.69,114.7,114.63,114.64,402837.0,78.3931,78.4,78.3521,78.359,402837.0
2017-06-29 09:50:00,114.64,114.65,114.62,114.63,65624.0,78.359,78.3658,78.3453,78.3521,65624.0
2017-06-29 10:00:00,114.62,114.65,114.62,114.64,151879.0,78.3453,78.3658,78.3453,78.359,151879.0
2017-06-29 10:10:00,114.65,114.66,114.61,114.64,221654.0,78.3658,78.3726,78.3385,78.359,221654.0
2017-06-29 10:20:00,114.64,114.66,114.63,114.65,83965.0,78.359,78.3726,78.3521,78.3658,83965.0
2017-06-29 10:30:00,114.65,114.66,114.63,114.64,500539.0,78.3658,78.3726,78.3521,78.359,500539.0
2017-06-29 10:40:00,114.64,114.65,114.63,114.63,90677.0,78.359,78.3658,78.3521,78.3521,90677.0
2017-06-29 10:50:00,114.64,114.64,114.57,114.59,117389.0,78.359,78.359,78.3111,78.3248,117389.0
2017-06-29 11:00:00,114.59,114.61,114.56,114.57,82323.0,78.3248,78.3385,78.3043,78.3111,82323.0
2017-06-29 11:10:00,114.57,114.57,114.53,114.54,51058.0,78.3111,78.3111,78.2838,78.2906,51058.0
2017-06-29 11:20:00,114.54,114.56,114.53,114.56,39895.0,78.2906,78.3043,78.2838,78.3043,39895.0
2017-06-29 11:30:00,114.55,114.56,114.52,114.55,355264.0,78.2975,78.3043,78.2769,78.2975,355264.0
2017-06-29 11:40:00,114.55,114.55,114.53,114.54,25120.0,78.2975,78.2975,78.2838,78.2906,25120.0
2017-06-29 11:50:00,114.53,114.54,114.51,114.53,26824.0,78.2838,78.2906,78.2701,78.2838,26824.0
2017-06-29 12:00:00,114.52,114.57,114.51,114.56,25436.0,78.2769,78.3111,78.2701,78.3043,25436.0
2017-06-29 12:10:00,114.56,114.6,114.54,114.57,35684.0,78.3043,78.3316,78.2906,78.3111,35684.0
2017-06-29 12:20:00,114.57,114.57,114.56,114.56,10435.0,78.3111,78.3111,78.3043,78.3043,10435.0
2017-06-29 12:30:00,114.57,114.62,114.56,114.6,67065.0,78.3111,78.3453,78.3043,78.3316,67065.0
2017-06-29 12:40:00,114.6,114.62,114.57,114.62,32854.0,78.3316,78.3453,78.3111,78.3453,32854.0
2017-06-29 12:50:00,114.61,114.62,114.55,114.56,380641.0,78.3385,78.3453,78.2975,78.3043,380641.0
2017-06-29 13:00:00,114.56,114.57,114.55,114.56,33878.0,78.3043,78.3111,78.2975,78.3043,33878.0
2017-06-29 13:10:00,114.56,114.56,114.52,114.52,36724.0,78.3043,78.3043,78.2769,78.2769,36724.0
2017-06-29 13:20:00,114.52,114.53,114.5,114.51,215772.0,78.2769,78.2838,78.2633,78.2701,215772.0
2017-06-29 13:30:00,114.51,114.51,114.47,114.48,46394.0,78.2701,78.2701,78.2428,78.2496,46394.0
2017-06-29 13:40:00,114.49,114.51,114.48,114.5,53835.0,78.2564,78.2701,78.2496,78.2633,53835.0
2017-06-29 13:50:00,114.5,114.51,114.47,114.48,71017.0,78.2633,78.2701,78.2428,78.2496,71017.0
2017-06-29 14:00:00,114.48,114.51,114.46,114.51,48330.0,78.2496,78.2701,78.2359,78.2701,48330.0
2017-06-29 14:10:00,114.51,114.54,114.5,114.54,32514.0,78.2701,78.2906,78.2633,78.2906,32514.0
2017-06-29 14:20:00,114.54,114.57,114.52,114.55,33986.0,78.2906,78.3111,78.2769,78.2975,33986.0
2017-06-29 14:30:00,114.56,114.56,114.52,114.54,173649.0,78.3043,78.3043,78.2769,78.2906,173649.0
2017-06-29 14:40:00,114.54,114.54,114.51,114.53,46024.0,78.2906,78.2906,78.2701,78.2838,46024.0
2017-06-29 14:50:00,114.53,114.53,114.51,114.52,27450.0,78.2838,78.2838,78.2701,78.2769,27450.0
2017-06-29 15:00:00,114.52,114.52,114.51,114.52,40576.0,78.2769,78.2769,78.2701,78.2769,40576.0
2017-06-29 15:10:00,114.52,114.52,114.51,114.52,34341.0,78.2769,78.2769,78.2701,78.2769,34341.0
2017-06-29 15:20:00,114.52,114.55,114.51,114.54,96741.0,78.2769,78.2975,78.2701,78.2906,96741.0
2017-06-29 15:30:00,114.54,114.56,114.51,114.55,107343.0,78.2906,78.3043,78.2701,78.2975,107343.0
2017-06-29 15:40:00,114.55,114.55,114.53,114.53,86876.0,78.2975,78.2975,78.2838,78.2838,86876.0
2017-06-29 15:50:00,114.53,114.53,114.48,114.51,280654.0,78.2838,78.2838,78.2496,78.2701,280654.0
2017-06-30 09:30:00,114.62,114.66,114.53,114.57,283742.0,78.3453,78.3726,78.2838,78.3111,283742.0
2017-06-30 09:40:00,114.56,114.57,114.51,114.52,87612.0,78.3043,78.3111,78.2701,78.2769,87612.0
2017-06-30 09:50:00,114.51,114.52,114.47,114.48,119453.0,78.2701,78.2769,78.2428,78.2496,119453.0
2017-06-30 10:00:00,114.48,114.51,114.48,114.51,66407.0,78.2496,78.2701,78.2496,78.2701,66407.0
2017-06-30 10:10:00,114.5,114.51,114.48,114.5,220161.0,78.2633,78.2701,78.2496,78.2633,220161.0
2017-06-30 10:20:00,114.49,114.5,114.48,114.49,39189.0,78.2564,78.2633,78.2496,78.2564,39189.0
2017-06-30 10:30:00,114.48,114.49,114.48,114.49,26770.0,78.2496,78.2564,78.2496,78.2564,26770.0
2017-06-30 10:40:00,114.49,114.49,114.48,114.48,40699.0,78.2564,78.2564,78.2496,78.2496,40699.0
2017-06-30 10:50:00,114.48,114.49,114.47,114.48,170313.0,78.2496,78.2564,78.2428,78.2496,170313.0
2017-06-30 11:00:00,114.49,114.49,114.48,114.49,18644.0,78.2564,78.2564,78.2496,78.2564,18644.0
2017-06-30 11:10:00,114.48,114.55,114.47,114.53,238179.0,78.2496,78.2975,78.2428,78.2838,238179.0
2017-06-30 11:20:00,114.54,114.54,114.5,114.5,26925.0,78.2906,78.2906,78.2633,78.2633,26925.0
2017-06-30 11:30:00,114.51,114.51,114.47,114.48,44094.0,78.2701,78.2701,78.2428,78.2496,44094.0
2017-06-30 11:40:00,114.49,114.5,114.48,114.5,35055.0,78.2564,78.2633,78.2496,78.2633,35055.0
2017-06-30 11:50:00,114.49,114.53,114.49,114.5,61058.0,78.2564,78.2838,78.2564,78.2633,61058.0
2017-06-30 12:00:00,114.5,114.51,114.48,114.48,233080.0,78.2633,78.2701,78.2496,78.2496,233080.0
2017-06-30 12:10:00,114.48,114.49,114.48,114.49,13698.0,78.2496,78.2564,78.2496,78.2564,13698.0
2017-06-30 12:20:00,114.48,114.49,114.48,114.48,128777.0,78.2496,78.2564,78.2496,78.2496,128777.0
2017-06-30 12:30:00,114.48,114.49,114.48,114.48,19450.0,78.2496,78.2564,78.2496,78.2496,19450.0
2017-06-30 12:40:00,114.49,114.49,114.48,114.48,16264.0,78.2564,78.2564,78.2496,78.2496,16264.0
2017-06-30 12:50:00,114.48,114.51,114.48,114.51,73483.0,78.2496,78.2701,78.2496,78.2701,73483.0
2017-06-30 13:00:00,114.51,114.52,114.5,114.51,97534.0,78.2701,78.2769,78.2633,78.2701,97534.0
2017-06-30 13:10:00,114.51,114.52,114.5,114.51,26072.0,78.2701,78.2769,78.2633,78.2701,26072.0
2017-06-30 13:20:00,114.51,114.51,114.5,114.5,34599.0,78.2701,78.2701,78.2633,78.2633,34599.0
2017-06-30 13:30:00,114.5,114.51,114.5,114.51,29842.0,78.2633,78.2701,78.2633,78.2701,29842.0
2017-06-30 13:40:00,114.51,114.51,114.5,114.5,9422.0,78.2701,78.2701,78.2633,78.2633,9422.0
2017-06-30 13:50:00,114.51,114.51,114.49,114.49,63668.0,78.2701,78.2701,78.2564,78.2564,63668.0
2017-06-30 14:00:00,114.5,114.51,114.5,114.5,91490.0,78.2633,78.2701,78.2633,78.2633,91490.0
2017-06-30 14:10:00,114.5,114.51,114.48,114.48,60589.0,78.2633,78.2701,78.2496,78.2496,60589.0
2017-06-30 14:20:00,114.48,114.51,114.48,114.49,44627.0,78.2496,78.2701,78.2496,78.2564,44627.0
2017-06-30 14:30:00,114.5,114.5,114.49,114.49,17847.0,78.2633,78.2633,78.2564,78.2564,17847.0
2017-06-30 14:40:00,114.49,114.5,114.47,114.47,21826.0,78.2564,78.2633,78.2428,78.2428,21826.0
2017-06-30 14:50:00,114.47,114.48,114.46,114.47,40705.0,78.2428,78.2496,78.2359,78.2428,40705.0
2017-06-30 15:00:00,114.47,114.47,114.46,114.47,52451.0,78.2428,78.2428,78.2359,78.2428,52451.0
2017-06-30 15:10:00,114.47,114.47,114.46,114.46,51012.0,78.2428,78.2428,78.2359,78.2359,51012.0
2017-06-30 15:20:00,114.47,114.48,114.45,114.46,84021.0,78.2428,78.2496,78.2291,78.2359,84021.0
2017-06-30 15:30:00,114.46,114.46,114.41,114.42,122785.0,78.2359,78.2359,78.2018,78.2086,122785.0
2017-06-30 15:40:00,114.42,114.43,114.33,114.38,429066.0,78.2086,78.2154,78.1471,78.1813,429066.0
2017-06-30 15:50:00,114.38,114.4,114.35,114.39,592778.0,78.1813,78.1949,78.1607,78.1881,592778.0
2017-07-03 09:30:00,113.96,114.08,113.94,113.95,187782.0,78.1978,78.2802,78.1841,78.191,187782.0
2017-07-03 09:40:00,113.95,113.95,113.78,113.81,146617.0,78.191,78.191,78.0743,78.0949,146617.0
2017-07-03 09:50:00,113.81,113.81,113.73,113.74,79722.0,78.0949,78.0949,78.04,78.0469,79722.0
2017-07-03 10:00:00,113.75,113.76,113.72,113.74,320962.0,78.0537,78.0606,78.0331,78.0469,320962.0
2017-07-03 10:10:00,113.73,113.76,113.73,113.76,142904.0,78.04,78.0606,78.04,78.0606,142904.0
2017-07-03 10:20:00,113.76,113.76,113.71,113.73,288139.0,78.0606,78.0606,78.0263,78.04,288139.0
2017-07-03 10:30:00,113.73,113.75,113.73,113.74,190964.0,78.04,78.0537,78.04,78.0469,190964.0
2017-07-03 10:40:00,113.74,113.75,113.67,113.67,406901.0,78.0469,78.0537,77.9988,77.9988,406901.0
2017-07-03 10:50:00,113.67,113.7,113.66,113.69,95866.0,77.9988,78.0194,77.992,78.0126,95866.0
2017-07-03 11:00:00,113.68,113.71,113.68,113.71,43627.0,78.0057,78.0263,78.0057,78.0263,43627.0
2017-07-03 11:10:00,113.71,113.71,113.69,113.7,92443.0,78.0263,78.0263,78.0126,78.0194,92443.0
2017-07-03 11:20:00,113.7,113.77,113.69,113.73,88257.0,78.0194,78.0675,78.0126,78.04,88257.0
2017-07-03 11:30:00,113.72,113.76,113.71,113.76,118369.0,78.0331,78.0606,78.0263,78.0606,118369.0
2017-07-03 11:40:00,113.76,113.88,113.75,113.88,55599.0,78.0606,78.1429,78.0537,78.1429,55599.0
2017-07-03 11:50:00,113.88,113.95,113.84,113.94,110640.0,78.1429,78.191,78.1155,78.1841,110640.0
2017-07-03 12:00:00,113.94,113.94,113.77,113.78,182778.0,78.1841,78.1841,78.0675,78.0743,182778.0
2017-07-03 12:10:00,113.78,113.78,113.67,113.67,365753.0,78.0743,78.0743,77.9988,77.9988,365753.0
2017-07-03 12:20:00,113.68,113.78,113.67,113.74,111338.0,78.0057,78.0743,77.9988,78.0469,111338.0
2017-07-03 12:30:00,113.73,113.74,113.68,113.68,159570.0,78.04,78.0469,78.0057,78.0057,159570.0
2017-07-03 12:40:00,113.68,113.69,113.6,113.6,288955.0,78.0057,78.0126,77.9508,77.9508,288955.0
2017-07-03 12:50:00,113.6,113.61,113.44,113.56,1606453.0,77.9508,77.9577,77.841,77.9234,1606453.0
2017-07-05 09:30:00,113.42,113.63,113.42,113.57,350700.0,77.8273,77.9714,77.8273,77.9302,350700.0
2017-07-05 09:40:00,113.58,113.58,113.46,113.47,453119.0,77.9371,77.9371,77.8547,77.8616,453119.0
2017-07-05 09:50:00,113.47,113.48,113.44,113.45,74360.0,77.8616,77.8685,77.841,77.8479,74360.0
2017-07-05 10:00:00,113.45,113.51,113.4,113.47,1275552.0,77.8479,77.889,77.8136,77.8616,1275552.0
2017-07-05 10:10:00,113.48,113.55,113.47,113.55,162013.0,77.8685,77.9165,77.8616,77.9165,162013.0
2017-07-05 10:20:00,113.55,113.59,113.51,113.53,342601.0,77.9165,77.9439,77.889,77.9028,342601.0
2017-07-05 10:30:00,113.53,113.53,113.5,113.51,62302.0,77.9028,77.9028,77.8822,77.889,62302.0
2017-07-05 10:40:00,113.5,113.52,113.48,113.51,55988.0,77.8822,77.8959,77.8685,77.889,55988.0
2017-07-05 10:50:00,113.51,113.52,113.49,113.49,68748.0,77.889,77.8959,77.8753,77.8753,68748.0
2017-07-05 11:00:00,113.49,113.5,113.48,113.48,32067.0,77.8753,77.8822,77.8685,77.8685,32067.0
2017-07-05 11:10:00,113.48,113.49,113.46,113.48,133440.0,77.8685,77.8753,77.8547,77.8685,133440.0
2017-07-05 11:20:00,113.48,113.5,113.47,113.48,55639.0,77.8685,77.8822,77.8616,77.8685,55639.0
2017-07-05 11:30:00,113.48,113.49,113.47,113.48,56377.0,77.8685,77.8753,77.8616,77.8685,56377.0
2017-07-05 11:40:00,113.48,113.49,113.46,113.47,49616.0,77.8685,77.8753,77.8547,77.8616,49616.0
2017-07-05 11:50:00,113.47,113.49,113.46,113.48,29224.0,77.8616,77.8753,77.8547,77.8685,29224.0
2017-07-05 12:00:00,113.49,113.5,113.47,113.49,77080.0,77.8753,77.8822,77.8616,77.8753,77080.0
2017-07-05 12:10:00,113.49,113.5,113.47,113.49,30570.0,77.8753,77.8822,77.8616,77.8753,30570.0
2017-07-05 12:20:00,113.49,113.49,113.44,113.47,400441.0,77.8753,77.8753,77.841,77.8616,400441.0
2017-07-05 12:30:00,113.47,113.48,113.46,113.47,17954.0,77.8616,77.8685,77.8547,77.8616,17954.0
2017-07-05 12:40:00,113.48,113.48,113.46,113.47,17359.0,77.8685,77.8685,77.8547,77.8616,17359.0
2017-07-05 12:50:00,113.47,113.48,113.46,113.47,16760.0,77.8616,77.8685,77.8547,77.8616,16760.0
2017-07-05 13:00:00,113.48,113.5,113.47,113.47,61754.0,77.8685,77.8822,77.8616,77.8616,61754.0
2017-07-05 13:10:00,113.47,113.48,113.47,113.47,114639.0,77.8616,77.8685,77.8616,77.8616,114639.0
2017-07-05 13:20:00,113.47,113.48,113.47,113.48,39791.0,77.8616,77.8685,77.8616,77.8685,39791.0
2017-07-05 13:30:00,113.48,113.49,113.47,113.48,170580.0,77.8685,77.8753,77.8616,77.8685,170580.0
2017-07-05 13:40:00,113.48,113.58,113.47,113.56,70114.0,77.8685,77.9371,77.8616,77.9234,70114.0
2017-07-05 13:50:00,113.55,113.61,113.52,113.6,32343.0,77.9165,77.9577,77.8959,77.9508,32343.0
2017-07-05 14:00:00,113.61,113.61,113.47,113.48,58953.0,77.9577,77.9577,77.8616,77.8685,58953.0
2017-07-05 14:10:00,113.47,113.49,113.47,113.48,16077.0,77.8616,77.8753,77.8616,77.8685,16077.0
2017-07-05 14:20:00,113.48,113.5,113.48,113.5,27877.0,77.8685,77.8822,77.8685,77.8822,27877.0
2017-07-05 14:30:00,113.5,113.5,113.46,113.49,139634.0,77.8822,77.8822,77.8547,77.8753,139634.0
2017-07-05 14:40:00,113.49,113.51,113.49,113.51,63973.0,77.8753,77.889,77.8753,77.889,63973.0
2017-07-05 14:50:00,113.51,113.51,113.48,113.49,94732.0,77.889,77.889,77.8685,77.8753,94732.0
2017-07-05 15:00:00,113.49,113.5,113.48,113.48,44418.0,77.8753,77.8822,77.8685,77.8685,44418.0
2017-07-05 15:10:00,113.48,113.51,113.47,113.48,128527.0,77.8685,77.889,77.8616,77.8685,128527.0
2017-07-05 15:20:00,113.48,113.52,113.48,113.48,94400.0,77.8685,77.8959,77.8685,77.8685,94400.0
2017-07-05 15:30:00,113.48,113.49,113.46,113.48,89774.0,77.8685,77.8753,77.8547,77.8685,89774.0
2017-07-05 15:40:00,113.48,113.49,113.45,113.46,145433.0,77.8685,77.8753,77.8479,77.8547,145433.0
2017-07-05 15:50:00,113.46,113.51,113.44,113.48,248340.0,77.8547,77.889,77.841,77.8685,248340.0
2017-07-06 09:30:00,112.96,112.99,112.83,112.95,31221.0,77.5116,77.5322,77.4224,77.5048,31221.0
2017-07-06 09:40:00,112.95,113.01,112.95,112.99,75993.0,77.5048,77.546,77.5048,77.5322,75993.0
2017-07-06 09:50:00,113.0,113.0,112.99,113.0,30184.0,77.5391,77.5391,77.5322,77.5391,30184.0
2017-07-06 10:00:00,112.99,112.99,112.89,112.9,82662.0,77.5322,77.5322,77.4636,77.4705,82662.0
2017-07-06 10:10:00,112.89,112.94,112.86,112.92,91978.0,77.4636,77.4979,77.443,77.4842,91978.0
2017-07-06 10:20:00,112.92,112.93,112.88,112.88,36234.0,77.4842,77.4911,77.4568,77.4568,36234.0
2017-07-06 10:30:00,112.88,112.91,112.86,112.88,47964.0,77.4568,77.4773,77.443,77.4568,47964.0
2017-07-06 10:40:00,112.89,112.97,112.88,112.92,53165.0,77.4636,77.5185,77.4568,77.4842,53165.0
2017-07-06 10:50:00,112.92,112.97,112.91,112.95,28685.0,77.4842,77.5185,77.4773,77.5048,28685.0
2017-07-06 11:00:00,112.95,113.01,112.94,113.01,69664.0,77.5048,77.546,77.4979,77.546,69664.0
2017-07-06 11:10:00,113.01,113.02,112.94,112.96,429231.0,77.546,77.5528,77.4979,77.5116,429231.0
2017-07-06 11:20:00,112.96,112.97,112.9,112.93,135205.0,77.5116,77.5185,77.4705,77.4911,135205.0
2017-07-06 11:30:00,112.93,112.93,112.89,112.9,105220.0,77.4911,77.4911,77.4636,77.4705,105220.0
2017-07-06 11:40:00,112.9,112.95,112.89,112.94,58328.0,77.4705,77.5048,77.4636,77.4979,58328.0
2017-07-06 11:50:00,112.94,112.98,112.94,112.96,398381.0,77.4979,77.5254,77.4979,77.5116,398381.0
2017-07-06 12:00:00,112.96,112.96,112.94,112.95,58429.0,77.5116,77.5116,77.4979,77.5048,58429.0
2017-07-06 12:10:00,112.95,112.96,112.94,112.95,154542.0,77.5048,77.5116,77.4979,77.5048,154542.0
2017-07-06 12:20:00,112.95,112.95,112.94,112.95,23488.0,77.5048,77.5048,77.4979,77.5048,23488.0
2017-07-06 12:30:00,112.94,112.95,112.94,112.95,28944.0,77.4979,77.5048,77.4979,77.5048,28944.0
2017-07-06 12:40:00,112.95,112.95,112.94,112.95,86165.0,77.5048,77.5048,77.4979,77.5048,86165.0
2017-07-06 12:50:00,112.95,112.95,112.94,112.94,96110.0,77.5048,77.5048,77.4979,77.4979,96110.0
2017-07-06 13:00:00,112.94,113.03,112.94,113.01,139980.0,77.4979,77.5597,77.4979,77.546,139980.0
2017-07-06 13:10:00,113.01,113.05,112.98,113.04,30237.0,77.546,77.5734,77.5254,77.5665,30237.0
2017-07-06 13:20:00,113.04,113.12,113.04,113.05,79102.0,77.5665,77.6214,77.5665,77.5734,79102.0
2017-07-06 13:30:00,113.04,113.06,113.0,113.04,34920.0,77.5665,77.5803,77.5391,77.5665,34920.0
2017-07-06 13:40:00,113.03,113.04,112.99,113.03,33413.0,77.5597,77.5665,77.5322,77.5597,33413.0
2017-07-06 13:50:00,113.03,113.03,113.02,113.03,11757.0,77.5597,77.5597,77.5528,77.5597,11757.0
2017-07-06 14:00:00,113.03,113.03,113.02,113.03,20380.0,77.5597,77.5597,77.5528,77.5597,20380.0
2017-07-06 14:10:00,113.02,113.03,113.02,113.03,13671.0,77.5528,77.5597,77.5528,77.5597,13671.0
2017-07-06 14:20:00,113.03,113.03,113.0,113.03,83965.0,77.5597,77.5597,77.5391,77.5597,83965.0
2017-07-06 14:30:00,113.03,113.05,113.02,113.04,41605.0,77.5597,77.5734,77.5528,77.5665,41605.0
2017-07-06 14:40:00,113.04,113.04,113.03,113.04,14705.0,77.5665,77.5665,77.5597,77.5665,14705.0
2017-07-06 14:50:00,113.04,113.04,113.03,113.04,11746.0,77.5665,77.5665,77.5597,77.5665,11746.0
2017-07-06 15:00:00,113.03,113.03,113.01,113.03,208888.0,77.5597,77.5597,77.546,77.5597,208888.0
2017-07-06 15:10:00,113.02,113.03,113.02,113.02,80287.0,77.5528,77.5597,77.5528,77.5528,80287.0
2017-07-06 15:20:00,113.03,113.03,112.94,112.95,104674.0,77.5597,77.5597,77.4979,77.5048,104674.0
2017-07-06 15:30:00,112.94,112.96,112.85,112.87,193120.0,77.4979,77.5116,77.4362,77.4499,193120.0
2017-07-06 15:40:00,112.87,112.87,112.82,112.85,170053.0,77.4499,77.4499,77.4156,77.4362,170053.0
2017-07-06 15:50:00,112.84,112.87,112.8,112.84,387880.0,77.4293,77.4499,77.4019,77.4293,387880.0
2017-07-07 09:30:00,112.68,112.84,112.6,112.81,59148.0,77.3195,77.4293,77.2646,77.4087,59148.0
2017-07-07 09:40:00,112.81,112.85,112.81,112.83,12284.0,77.4087,77.4362,77.4087,77.4224,12284.0
2017-07-07 09:50:00,112.83,112.87,112.83,112.84,24933.0,77.4224,77.4499,77.4224,77.4293,24933.0
2017-07-07 10:00:00,112.83,112.85,112.81,112.83,173920.0,77.4224,77.4362,77.4087,77.4224,173920.0
2017-07-07 10:10:00,112.83,112.83,112.82,112.83,18623.0,77.4224,77.4224,77.4156,77.4224,18623.0
2017-07-07 10:20:00,112.82,112.85,112.81,112.84,238317.0,77.4156,77.4362,77.4087,77.4293,238317.0
2017-07-07 10:30:00,112.84,112.87,112.82,112.86,83139.0,77.4293,77.4499,77.4156,77.443,83139.0
2017-07-07 10:40:00,112.85,112.88,112.85,112.86,121773.0,77.4362,77.4568,77.4362,77.443,121773.0
2017-07-07 10:50:00,112.86,112.87,112.82,112.82,44973.0,77.443,77.4499,77.4156,77.4156,44973.0
2017-07-07 11:00:00,112.83,112.85,112.82,112.84,36579.0,77.4224,77.4362,77.4156,77.4293,36579.0
2017-07-07 11:10:00,112.85,112.85,112.83,112.85,17168.0,77.4362,77.4362,77.4224,77.4362,17168.0
2017-07-07 11:20:00,112.84,112.89,112.84,112.87,40800.0,77.4293,77.4636,77.4293,77.4499,40800.0
2017-07-07 11:30:00,112.87,112.88,112.86,112.86,42947.0,77.4499,77.4568,77.443,77.443,42947.0
2017-07-07 11:40:00,112.86,112.9,112.86,112.87,68807.0,77.443,77.4705,77.443,77.4499,68807.0
2017-07-07 11:50:00,112.88,112.91,112.87,112.89,34241.0,77.4568,77.4773,77.4499,77.4636,34241.0
2017-07-07 12:00:00,112.9,112.95,112.89,112.93,51677.0,77.4705,77.5048,77.4636,77.4911,51677.0
2017-07-07 12:10:00,112.93,112.97,112.92,112.96,46297.0,77.4911,77.5185,77.4842,77.5116,46297.0
2017-07-07 12:20:00,112.96,112.97,112.94,112.96,15251.0,77.5116,77.5185,77.4979,77.5116,15251.0
2017-07-07 12:30:00,112.96,112.97,112.92,112.94,11048.0,77.5116,77.5185,77.4842,77.4979,11048.0
2017-07-07 12:40:00,112.94,112.96,112.94,112.96,6889.0,77.4979,77.5116,77.4979,77.5116,6889.0
2017-07-07 12:50:00,112.96,112.97,112.95,112.95,8146.0,77.5116,77.5185,77.5048,77.5048,8146.0
2017-07-07 13:00:00,112.95,112.97,112.95,112.96,12167.0,77.5048,77.5185,77.5048,77.5116,12167.0
2017-07-07 13:10:00,112.97,112.97,112.95,112.95,11288.0,77.5185,77.5185,77.5048,77.5048,11288.0
2017-07-07 13:20:00,112.95,112.97,112.95,112.97,10731.0,77.5048,77.5185,77.5048,77.5185,10731.0
2017-07-07 13:30:00,112.96,112.98,112.96,112.97,8893.0,77.5116,77.5254,77.5116,77.5185,8893.0
2017-07-07 13:40:00,112.98,112.98,112.97,112.98,18579.0,77.5254,77.5254,77.5185,77.5254,18579.0
2017-07-07 13:50:00,112.98,112.99,112.97,112.98,15631.0,77.5254,77.5322,77.5185,77.5254,15631.0
2017-07-07 14:00:00,112.98,113.0,112.98,113.0,20909.0,77.5254,77.5391,77.5254,77.5391,20909.0
2017-07-07 14:10:00,113.0,113.04,112.99,113.04,22728.0,77.5391,77.5665,77.5322,77.5665,22728.0
2017-07-07 14:20:00,113.04,113.05,113.01,113.03,23202.0,77.5665,77.5734,77.546,77.5597,23202.0
2017-07-07 14:30:00,113.04,113.04,112.98,113.0,24613.0,77.5665,77.5665,77.5254,77.5391,24613.0
2017-07-07 14:40:00,112.99,113.01,112.99,113.01,25901.0,77.5322,77.546,77.5322,77.546,25901.0
2017-07-07 14:50:00,113.0,113.01,113.0,113.01,69582.0,77.5391,77.546,77.5391,77.546,69582.0
2017-07-07 15:00:00,113.0,113.01,112.98,112.98,47298.0,77.5391,77.546,77.5254,77.5254,47298.0
2017-07-07 15:10:00,112.98,113.01,112.97,112.98,135007.0,77.5254,77.546,77.5185,77.5254,135007.0
2017-07-07 15:20:00,112.97,113.0,112.97,112.98,56760.0,77.5185,77.5391,77.5185,77.5254,56760.0
2017-07-07 15:30:00,112.98,112.99,112.87,112.88,91530.0,77.5254,77.5322,77.4499,77.4568,91530.0
2017-07-07 15:40:00,112.87,112.88,112.85,112.88,126479.0,77.4499,77.4568,77.4362,77.4568,126479.0
2017-07-07 15:50:00,112.88,112.96,112.87,112.92,341854.0,77.4568,77.5116,77.4499,77.4842,341854.0
2017-07-10 09:30:00,113.34,113.47,113.33,113.36,65359.0,77.7724,77.8616,77.7655,77.7861,65359.0
2017-07-10 09:40:00,113.37,113.4,113.35,113.35,175413.0,77.793,77.8136,77.7793,77.7793,175413.0
2017-07-10 09:50:00,113.36,113.36,113.34,113.36,140359.0,77.7861,77.7861,77.7724,77.7861,140359.0
2017-07-10 10:00:00,113.35,113.36,113.34,113.36,66105.0,77.7793,77.7861,77.7724,77.7861,66105.0
2017-07-10 10:10:00,113.36,113.38,113.35,113.37,22581.0,77.7861,77.7998,77.7793,77.793,22581.0
2017-07-10 10:20:00,113.37,113.39,113.36,113.39,19638.0,77.793,77.8067,77.7861,77.8067,19638.0
2017-07-10 10:30:00,113.38,113.47,113.38,113.43,222834.0,77.7998,77.8616,77.7998,77.8342,222834.0
2017-07-10 10:40:00,113.43,113.47,113.43,113.47,70620.0,77.8342,77.8616,77.8342,77.8616,70620.0
2017-07-10 10:50:00,113.47,113.47,113.44,113.46,126270.0,77.8616,77.8616,77.841,77.8547,126270.0
2017-07-10 11:00:00,113.46,113.49,113.45,113.49,51822.0,77.8547,77.8753,77.8479,77.8753,51822.0
2017-07-10 11:10:00,113.49,113.52,113.48,113.5,26097.0,77.8753,77.8959,77.8685,77.8822,26097.0
2017-07-10 11:20:00,113.5,113.53,113.49,113.53,19305.0,77.8822,77.9028,77.8753,77.9028,19305.0
2017-07-10 11:30:00,113.53,113.54,113.52,113.53,24169.0,77.9028,77.9096,77.8959,77.9028,24169.0
2017-07-10 11:40:00,113.53,113.54,113.5,113.54,46823.0,77.9028,77.9096,77.8822,77.9096,46823.0
2017-07-10 11:50:00,113.54,113.56,113.53,113.56,54243.0,77.9096,77.9234,77.9028,77.9234,54243.0
2017-07-10 12:00:00,113.55,113.58,113.55,113.58,20460.0,77.9165,77.9371,77.9165,77.9371,20460.0
2017-07-10 12:10:00,113.58,113.58,113.54,113.55,41085.0,77.9371,77.9371,77.9096,77.9165,41085.0
2017-07-10 12:20:00,113.56,113.57,113.52,113.56,31479.0,77.9234,77.9302,77.8959,77.9234,31479.0
2017-07-10 12:30:00,113.56,113.57,113.53,113.54,14431.0,77.9234,77.9302,77.9028,77.9096,14431.0
2017-07-10 12:40:00,113.55,113.56,113.49,113.51,37065.0,77.9165,77.9234,77.8753,77.889,37065.0
2017-07-10 12:50:00,113.51,113.55,113.5,113.54,28045.0,77.889,77.9165,77.8822,77.9096,28045.0
2017-07-10 13:00:00,113.53,113.54,113.5,113.53,63011.0,77.9028,77.9096,77.8822,77.9028,63011.0
2017-07-10 13:10:00,113.53,113.55,113.53,113.55,25450.0,77.9028,77.9165,77.9028,77.9165,25450.0
2017-07-10 13:20:00,113.55,113.56,113.53,113.56,28240.0,77.9165,77.9234,77.9028,77.9234,28240.0
2017-07-10 13:30:00,113.56,113.57,113.55,113.57,7703.0,77.9234,77.9302,77.9165,77.9302,7703.0
2017-07-10 13:40:00,113.57,113.57,113.56,113.57,14983.0,77.9302,77.9302,77.9234,77.9302,14983.0
2017-07-10 13:50:00,113.56,113.57,113.56,113.56,15541.0,77.9234,77.9302,77.9234,77.9234,15541.0
2017-07-10 14:00:00,113.57,113.57,113.55,113.56,23723.0,77.9302,77.9302,77.9165,77.9234,23723.0
2017-07-10 14:10:00,113.56,113.57,113.55,113.57,16479.0,77.9234,77.9302,77.9165,77.9302,16479.0
2017-07-10 14:20:00,113.57,113.57,113.56,113.57,18282.0,77.9302,77.9302,77.9234,77.9302,18282.0
2017-07-10 14:30:00,113.57,113.57,113.55,113.56,10448.0,77.9302,77.9302,77.9165,77.9234,10448.0
2017-07-10 14:40:00,113.56,113.56,113.51,113.53,17300.0,77.9234,77.9234,77.889,77.9028,17300.0
2017-07-10 14:50:00,113.54,113.55,113.51,113.53,19451.0,77.9096,77.9165,77.889,77.9028,19451.0
2017-07-10 15:00:00,113.53,113.54,113.52,113.53,21131.0,77.9028,77.9096,77.8959,77.9028,21131.0
2017-07-10 15:10:00,113.53,113.55,113.52,113.55,42530.0,77.9028,77.9165,77.8959,77.9165,42530.0
2017-07-10 15:20:00,113.55,113.56,113.48,113.51,68070.0,77.9165,77.9234,77.8685,77.889,68070.0
2017-07-10 15:30:00,113.51,113.51,113.44,113.45,55091.0,77.889,77.889,77.841,77.8479,55091.0
2017-07-10 15:40:00,113.45,113.47,113.4,113.42,121996.0,77.8479,77.8616,77.8136,77.8273,121996.0
2017-07-10 15:50:00,113.42,113.43,113.4,113.43,185777.0,77.8273,77.8342,77.8136,77.8342,185777.0
2017-07-11 09:30:00,113.57,113.6,113.5,113.5,74456.0,77.9302,77.9508,77.8822,77.8822,74456.0
2017-07-11 09:40:00,113.52,113.53,113.47,113.51,31363.0,77.8959,77.9028,77.8616,77.889,31363.0
2017-07-11 09:50:00,113.51,113.52,113.48,113.48,63664.0,77.889,77.8959,77.8685,77.8685,63664.0
2017-07-11 10:00:00,113.47,113.48,113.46,113.48,20436.0,77.8616,77.8685,77.8547,77.8685,20436.0
2017-07-11 10:10:00,113.48,113.48,113.45,113.48,14651.0,77.8685,77.8685,77.8479,77.8685,14651.0
2017-07-11 10:20:00,113.48,113.48,113.44,113.46,33571.0,77.8685,77.8685,77.841,77.8547,33571.0
2017-07-11 10:30:00,113.46,113.46,113.44,113.45,5447.0,77.8547,77.8547,77.841,77.8479,5447.0
2017-07-11 10:40:00,113.45,113.45,113.38,113.38,100667.0,77.8479,77.8479,77.7998,77.7998,100667.0
2017-07-11 10:50:00,113.38,113.41,113.36,113.39,29381.0,77.7998,77.8204,77.7861,77.8067,29381.0
2017-07-11 11:00:00,113.39,113.39,113.37,113.38,18003.0,77.8067,77.8067,77.793,77.7998,18003.0
2017-07-11 11:10:00,113.38,113.39,113.36,113.38,20076.0,77.7998,77.8067,77.7861,77.7998,20076.0
2017-07-11 11:20:00,113.38,113.38,113.35,113.36,44778.0,77.7998,77.7998,77.7793,77.7861,44778.0
2017-07-11 11:30:00,113.36,113.38,113.35,113.37,38032.0,77.7861,77.7998,77.7793,77.793,38032.0
2017-07-11 11:40:00,113.37,113.38,113.35,113.35,29127.0,77.793,77.7998,77.7793,77.7793,29127.0
2017-07-11 11:50:00,113.35,113.38,113.35,113.37,30797.0,77.7793,77.7998,77.7793,77.793,30797.0
2017-07-11 12:00:00,113.36,113.38,113.35,113.37,30528.0,77.7861,77.7998,77.7793,77.793,30528.0
2017-07-11 12:10:00,113.37,113.4,113.36,113.4,14153.0,77.793,77.8136,77.7861,77.8136,14153.0
2017-07-11 12:20:00,113.41,113.42,113.4,113.41,7583.0,77.8204,77.8273,77.8136,77.8204,7583.0
2017-07-11 12:30:00,113.41,113.5,113.41,113.5,15505.0,77.8204,77.8822,77.8204,77.8822,15505.0
2017-07-11 12:40:00,113.5,113.5,113.48,113.5,10450.0,77.8822,77.8822,77.8685,77.8822,10450.0
2017-07-11 12:50:00,113.5,113.51,113.49,113.51,7857.0,77.8822,77.889,77.8753,77.889,7857.0
2017-07-11 13:00:00,113.51,113.51,113.46,113.47,23739.0,77.889,77.889,77.8547,77.8616,23739.0
2017-07-11 13:10:00,113.47,113.5,113.46,113.5,8856.0,77.8616,77.8822,77.8547,77.8822,8856.0
2017-07-11 13:20:00,113.5,113.52,113.49,113.52,15391.0,77.8822,77.8959,77.8753,77.8959,15391.0
2017-07-11 13:30:00,113.52,113.52,113.5,113.51,8136.0,77.8959,77.8959,77.8822,77.889,8136.0
2017-07-11 13:40:00,113.51,113.52,113.5,113.51,16338.0,77.889,77.8959,77.8822,77.889,16338.0
2017-07-11 13:50:00,113.52,113.52,113.48,113.51,18040.0,77.8959,77.8959,77.8685,77.889,18040.0
2017-07-11 14:00:00,113.51,113.52,113.5,113.5,15214.0,77.889,77.8959,77.8822,77.8822,15214.0
2017-07-11 14:10:00,113.51,113.52,113.5,113.52,15901.0,77.889,77.8959,77.8822,77.8959,15901.0
2017-07-11 14:20:00,113.52,113.52,113.51,113.52,24854.0,77.8959,77.8959,77.889,77.8959,24854.0
2017-07-11 14:30:00,113.52,113.52,113.5,113.51,24221.0,77.8959,77.8959,77.8822,77.889,24221.0
2017-07-11 14:40:00,113.5,113.55,113.5,113.55,61138.0,77.8822,77.9165,77.8822,77.9165,61138.0
2017-07-11 14:50:00,113.55,113.58,113.52,113.57,50693.0,77.9165,77.9371,77.8959,77.9302,50693.0
2017-07-11 15:00:00,113.57,113.58,113.55,113.57,33397.0,77.9302,77.9371,77.9165,77.9302,33397.0
2017-07-11 15:10:00,113.56,113.58,113.56,113.58,27303.0,77.9234,77.9371,77.9234,77.9371,27303.0
2017-07-11 15:20:00,113.58,113.58,113.56,113.58,25642.0,77.9371,77.9371,77.9234,77.9371,25642.0
2017-07-11 15:30:00,113.57,113.58,113.57,113.57,47503.0,77.9302,77.9371,77.9302,77.9302,47503.0
2017-07-11 15:40:00,113.57,113.58,113.56,113.57,61273.0,77.9302,77.9371,77.9234,77.9302,61273.0
2017-07-11 15:50:00,113.57,113.58,113.49,113.54,170710.0,77.9302,77.9371,77.8753,77.9096,170710.0
2017-07-12 09:30:00,114.2,114.53,114.18,114.21,213159.0,78.3625,78.589,78.3488,78.3694,213159.0
2017-07-12 09:40:00,114.22,114.24,114.18,114.19,103784.0,78.3762,78.39,78.3488,78.3557,103784.0
2017-07-12 09:50:00,114.19,114.19,114.14,114.15,74203.0,78.3557,78.3557,78.3213,78.3282,74203.0
2017-07-12 10:00:00,114.16,114.16,114.1,114.12,137589.0,78.3351,78.3351,78.2939,78.3076,137589.0
2017-07-12 10:10:00,114.11,114.16,114.11,114.14,66640.0,78.3008,78.3351,78.3008,78.3213,66640.0
2017-07-12 10:20:00,114.14,114.17,114.14,114.17,19216.0,78.3213,78.3419,78.3213,78.3419,19216.0
2017-07-12 10:30:00,114.16,114.17,114.13,114.13,29538.0,78.3351,78.3419,78.3145,78.3145,29538.0
2017-07-12 10:40:00,114.13,114.14,114.06,114.12,93535.0,78.3145,78.3213,78.2665,78.3076,93535.0
2017-07-12 10:50:00,114.12,114.14,114.1,114.14,48848.0,78.3076,78.3213,78.2939,78.3213,48848.0
2017-07-12 11:00:00,114.14,114.16,114.13,114.16,57520.0,78.3213,78.3351,78.3145,78.3351,57520.0
2017-07-12 11:10:00,114.16,114.16,114.11,114.15,39169.0,78.3351,78.3351,78.3008,78.3282,39169.0
2017-07-12 11:20:00,114.15,114.16,114.14,114.16,34236.0,78.3282,78.3351,78.3213,78.3351,34236.0
2017-07-12 11:30:00,114.15,114.16,114.1,114.12,50549.0,78.3282,78.3351,78.2939,78.3076,50549.0
2017-07-12 11:40:00,114.12,114.15,114.12,114.14,33901.0,78.3076,78.3282,78.3076,78.3213,33901.0
2017-07-12 11:50:00,114.14,114.16,114.13,114.16,27223.0,78.3213,78.3351,78.3145,78.3351,27223.0
2017-07-12 12:00:00,114.16,114.18,114.15,114.18,18693.0,78.3351,78.3488,78.3282,78.3488,18693.0
2017-07-12 12:10:00,114.18,114.18,114.15,114.17,14169.0,78.3488,78.3488,78.3282,78.3419,14169.0
2017-07-12 12:20:00,114.17,114.2,114.17,114.2,10066.0,78.3419,78.3625,78.3419,78.3625,10066.0
2017-07-12 12:30:00,114.2,114.2,114.16,114.19,13624.0,78.3625,78.3625,78.3351,78.3557,13624.0
2017-07-12 12:40:00,114.19,114.2,114.15,114.15,12480.0,78.3557,78.3625,78.3282,78.3282,12480.0
2017-07-12 12:50:00,114.15,114.17,114.14,114.17,6582.0,78.3282,78.3419,78.3213,78.3419,6582.0
2017-07-12 13:00:00,114.17,114.17,114.14,114.17,27470.0,78.3419,78.3419,78.3213,78.3419,27470.0
2017-07-12 13:10:00,114.16,114.2,114.15,114.2,24669.0,78.3351,78.3625,78.3282,78.3625,24669.0
2017-07-12 13:20:00,114.2,114.22,114.19,114.21,23406.0,78.3625,78.3762,78.3557,78.3694,23406.0
2017-07-12 13:30:00,114.21,114.22,114.19,114.22,19234.0,78.3694,78.3762,78.3557,78.3762,19234.0
2017-07-12 13:40:00,114.22,114.22,114.17,114.18,48907.0,78.3762,78.3762,78.3419,78.3488,48907.0
2017-07-12 13:50:00,114.18,114.19,114.17,114.19,24907.0,78.3488,78.3557,78.3419,78.3557,24907.0
2017-07-12 14:00:00,114.19,114.2,114.18,114.2,21657.0,78.3557,78.3625,78.3488,78.3625,21657.0
2017-07-12 14:10:00,114.2,114.22,114.19,114.22,18286.0,78.3625,78.3762,78.3557,78.3762,18286.0
2017-07-12 14:20:00,114.22,114.22,114.19,114.22,16259.0,78.3762,78.3762,78.3557,78.3762,16259.0
2017-07-12 14:30:00,114.22,114.23,114.21,114.23,13831.0,78.3762,78.3831,78.3694,78.3831,13831.0
2017-07-12 14:40:00,114.23,114.24,114.22,114.24,11748.0,78.3831,78.39,78.3762,78.39,11748.0
2017-07-12 14:50:00,114.24,114.24,114.19,114.22,47686.0,78.39,78.39,78.3557,78.3762,47686.0
2017-07-12 15:00:00,114.23,114.24,114.22,114.24,28797.0,78.3831,78.39,78.3762,78.39,28797.0
2017-07-12 15:10:00,114.23,114.24,114.2,114.21,43979.0,78.3831,78.39,78.3625,78.3694,43979.0
2017-07-12 15:20:00,114.21,114.22,114.2,114.22,20705.0,78.3694,78.3762,78.3625,78.3762,20705.0
2017-07-12 15:30:00,114.22,114.22,114.2,114.2,38185.0,78.3762,78.3762,78.3625,78.3625,38185.0
2017-07-12 15:40:00,114.21,114.21,114.18,114.19,83897.0,78.3694,78.3694,78.3488,78.3557,83897.0
2017-07-12 15:50:00,114.2,114.2,114.16,114.16,143957.0,78.3625,78.3625,78.3351,78.3351,143957.0
2017-07-13 09:30:00,114.3,114.37,114.21,114.25,136138.0,78.4311,78.4792,78.3694,78.3968,136138.0
2017-07-13 09:40:00,114.24,114.3,114.22,114.29,24093.0,78.39,78.4311,78.3762,78.4243,24093.0
2017-07-13 09:50:00,114.29,114.3,114.24,114.27,49376.0,78.4243,78.4311,78.39,78.4105,49376.0
2017-07-13 10:00:00,114.27,114.3,114.26,114.28,18864.0,78.4105,78.4311,78.4037,78.4174,18864.0
2017-07-13 10:10:00,114.28,114.28,114.19,114.2,25432.0,78.4174,78.4174,78.3557,78.3625,25432.0
2017-07-13 10:20:00,114.19,114.19,114.13,114.16,157290.0,78.3557,78.3557,78.3145,78.3351,157290.0
2017-07-13 10:30:00,114.16,114.18,114.15,114.16,27724.0,78.3351,78.3488,78.3282,78.3351,27724.0
2017-07-13 10:40:00,114.17,114.17,114.09,114.13,122284.0,78.3419,78.3419,78.287,78.3145,122284.0
2017-07-13 10:50:00,114.13,114.15,114.13,114.15,21413.0,78.3145,78.3282,78.3145,78.3282,21413.0
2017-07-13 11:00:00,114.15,114.15,114.14,114.15,9375.0,78.3282,78.3282,78.3213,78.3282,9375.0
2017-07-13 11:10:00,114.15,114.17,114.14,114.15,103451.0,78.3282,78.3419,78.3213,78.3282,103451.0
2017-07-13 11:20:00,114.15,114.15,114.11,114.11,43933.0,78.3282,78.3282,78.3008,78.3008,43933.0
2017-07-13 11:30:00,114.11,114.12,114.07,114.1,46193.0,78.3008,78.3076,78.2733,78.2939,46193.0
2017-07-13 11:40:00,114.1,114.11,114.09,114.1,13927.0,78.2939,78.3008,78.287,78.2939,13927.0
2017-07-13 11:50:00,114.11,114.11,114.07,114.11,46815.0,78.3008,78.3008,78.2733,78.3008,46815.0
2017-07-13 12:00:00,114.1,114.1,114.08,114.1,28335.0,78.2939,78.2939,78.2802,78.2939,28335.0
2017-07-13 12:10:00,114.09,114.11,114.09,114.11,13434.0,78.287,78.3008,78.287,78.3008,13434.0
2017-07-13 12:20:00,114.11,114.11,114.1,114.1,14497.0,78.3008,78.3008,78.2939,78.2939,14497.0
2017-07-13 12:30:00,114.09,114.1,114.07,114.08,31441.0,78.287,78.2939,78.2733,78.2802,31441.0
2017-07-13 12:40:00,114.08,114.1,114.07,114.08,14651.0,78.2802,78.2939,78.2733,78.2802,14651.0
2017-07-13 12:50:00,114.09,114.09,114.08,114.08,14767.0,78.287,78.287,78.2802,78.2802,14767.0
2017-07-13 13:00:00,114.09,114.09,114.04,114.09,44101.0,78.287,78.287,78.2527,78.287,44101.0
2017-07-13 13:10:00,114.09,114.1,114.07,114.08,14960.0,78.287,78.2939,78.2733,78.2802,14960.0
2017-07-13 13:20:00,114.07,114.11,114.06,114.08,25754.0,78.2733,78.3008,78.2665,78.2802,25754.0
2017-07-13 13:30:00,114.08,114.11,114.08,114.1,6293.0,78.2802,78.3008,78.2802,78.2939,6293.0
2017-07-13 13:40:00,114.1,114.12,114.09,114.1,13014.0,78.2939,78.3076,78.287,78.2939,13014.0
2017-07-13 13:50:00,114.1,114.15,114.1,114.12,19296.0,78.2939,78.3282,78.2939,78.3076,19296.0
2017-07-13 14:00:00,114.12,114.13,114.09,114.11,17273.0,78.3076,78.3145,78.287,78.3008,17273.0
2017-07-13 14:10:00,114.11,114.11,114.09,114.11,9901.0,78.3008,78.3008,78.287,78.3008,9901.0
2017-07-13 14:20:00,114.11,114.17,114.11,114.17,24242.0,78.3008,78.3419,78.3008,78.3419,24242.0
2017-07-13 14:30:00,114.17,114.18,114.13,114.14,26058.0,78.3419,78.3488,78.3145,78.3213,26058.0
2017-07-13 14:40:00,114.15,114.2,114.14,114.19,22213.0,78.3282,78.3625,78.3213,78.3557,22213.0
2017-07-13 14:50:00,114.19,114.22,114.17,114.21,81912.0,78.3557,78.3762,78.3419,78.3694,81912.0
2017-07-13 15:00:00,114.21,114.23,114.18,114.21,40382.0,78.3694,78.3831,78.3488,78.3694,40382.0
2017-07-13 15:10:00,114.21,114.21,114.17,114.21,17355.0,78.3694,78.3694,78.3419,78.3694,17355.0
2017-07-13 15:20:00,114.21,114.21,114.16,114.2,18924.0,78.3694,78.3694,78.3351,78.3625,18924.0
2017-07-13 15:30:00,114.2,114.22,114.19,114.21,34494.0,78.3625,78.3762,78.3557,78.3694,34494.0
2017-07-13 15:40:00,114.21,114.23,114.2,114.21,27903.0,78.3694,78.3831,78.3625,78.3694,27903.0
2017-07-13 15:50:00,114.21,114.21,114.15,114.19,68247.0,78.3694,78.3694,78.3282,78.3557,68247.0
2017-07-14 09:30:00,114.6,114.67,114.43,114.56,254144.0,78.637,78.685,78.5203,78.6095,254144.0
2017-07-14 09:40:00,114.56,114.57,114.55,114.56,33697.0,78.6095,78.6164,78.6027,78.6095,33697.0
2017-07-14 09:50:00,114.56,114.6,114.55,114.56,73964.0,78.6095,78.637,78.6027,78.6095,73964.0
2017-07-14 10:00:00,114.56,114.58,114.5,114.51,58793.0,78.6095,78.6233,78.5684,78.5752,58793.0
2017-07-14 10:10:00,114.51,114.51,114.45,114.48,51858.0,78.5752,78.5752,78.5341,78.5546,51858.0
2017-07-14 10:20:00,114.48,114.5,114.47,114.48,45153.0,78.5546,78.5684,78.5478,78.5546,45153.0
2017-07-14 10:30:00,114.49,114.49,114.45,114.46,35441.0,78.5615,78.5615,78.5341,78.5409,35441.0
2017-07-14 10:40:00,114.47,114.49,114.45,114.48,191082.0,78.5478,78.5615,78.5341,78.5546,191082.0
2017-07-14 10:50:00,114.48,114.5,114.47,114.5,35232.0,78.5546,78.5684,78.5478,78.5684,35232.0
2017-07-14 11:00:00,114.5,114.51,114.49,114.51,31840.0,78.5684,78.5752,78.5615,78.5752,31840.0
2017-07-14 11:10:00,114.51,114.52,114.48,114.51,42787.0,78.5752,78.5821,78.5546,78.5752,42787.0
2017-07-14 11:20:00,114.51,114.54,114.51,114.53,36387.0,78.5752,78.5958,78.5752,78.589,36387.0
2017-07-14 11:30:00,114.53,114.53,114.48,114.48,12021.0,78.589,78.589,78.5546,78.5546,12021.0
2017-07-14 11:40:00,114.48,114.49,114.46,114.48,96252.0,78.5546,78.5615,78.5409,78.5546,96252.0
2017-07-14 11:50:00,114.48,114.49,114.46,114.48,78253.0,78.5546,78.5615,78.5409,78.5546,78253.0
2017-07-14 12:00:00,114.48,114.5,114.45,114.46,27807.0,78.5546,78.5684,78.5341,78.5409,27807.0
2017-07-14 12:10:00,114.47,114.48,114.46,114.47,9844.0,78.5478,78.5546,78.5409,78.5478,9844.0
2017-07-14 12:20:00,114.47,114.48,114.46,114.47,10197.0,78.5478,78.5546,78.5409,78.5478,10197.0
2017-07-14 12:30:00,114.47,114.48,114.47,114.47,15431.0,78.5478,78.5546,78.5478,78.5478,15431.0
2017-07-14 12:40:00,114.47,114.48,114.45,114.46,24186.0,78.5478,78.5546,78.5341,78.5409,24186.0
2017-07-14 12:50:00,114.47,114.5,114.47,114.5,16469.0,78.5478,78.5684,78.5478,78.5684,16469.0
2017-07-14 13:00:00,114.49,114.51,114.49,114.51,30930.0,78.5615,78.5752,78.5615,78.5752,30930.0
2017-07-14 13:10:00,114.51,114.52,114.49,114.52,24581.0,78.5752,78.5821,78.5615,78.5821,24581.0
2017-07-14 13:20:00,114.52,114.53,114.51,114.53,18179.0,78.5821,78.589,78.5752,78.589,18179.0
2017-07-14 13:30:00,114.53,114.54,114.5,114.5,15383.0,78.589,78.5958,78.5684,78.5684,15383.0
2017-07-14 13:40:00,114.5,114.53,114.49,114.49,18453.0,78.5684,78.589,78.5615,78.5615,18453.0
2017-07-14 13:50:00,114.49,114.52,114.49,114.5,22929.0,78.5615,78.5821,78.5615,78.5684,22929.0
2017-07-14 14:00:00,114.5,114.52,114.49,114.51,20316.0,78.5684,78.5821,78.5615,78.5752,20316.0
2017-07-14 14:10:00,114.5,114.53,114.5,114.51,17294.0,78.5684,78.589,78.5684,78.5752,17294.0
2017-07-14 14:20:00,114.5,114.53,114.5,114.51,14228.0,78.5684,78.589,78.5684,78.5752,14228.0
2017-07-14 14:30:00,114.51,114.54,114.51,114.54,30793.0,78.5752,78.5958,78.5752,78.5958,30793.0
2017-07-14 14:40:00,114.53,114.54,114.53,114.54,17895.0,78.589,78.5958,78.589,78.5958,17895.0
2017-07-14 14:50:00,114.54,114.54,114.53,114.54,16923.0,78.5958,78.5958,78.589,78.5958,16923.0
2017-07-14 15:00:00,114.54,114.55,114.53,114.55,24360.0,78.5958,78.6027,78.589,78.6027,24360.0
2017-07-14 15:10:00,114.55,114.56,114.52,114.55,168386.0,78.6027,78.6095,78.5821,78.6027,168386.0
2017-07-14 15:20:00,114.55,114.55,114.53,114.53,8621.0,78.6027,78.6027,78.589,78.589,8621.0
2017-07-14 15:30:00,114.54,114.55,114.53,114.54,32667.0,78.5958,78.6027,78.589,78.5958,32667.0
2017-07-14 15:40:00,114.54,114.54,114.48,114.49,18128.0,78.5958,78.5958,78.5546,78.5615,18128.0
2017-07-14 15:50:00,114.49,114.51,114.44,114.45,94095.0,78.5615,78.5752,78.5272,78.5341,94095.0
2017-07-17 09:30:00,114.51,114.6,114.48,114.52,167583.0,78.5752,78.637,78.5546,78.5821,167583.0
2017-07-17 09:40:00,114.52,114.54,114.51,114.52,21757.0,78.5821,78.5958,78.5752,78.5821,21757.0
2017-07-17 09:50:00,114.52,114.54,114.48,114.53,218492.0,78.5821,78.5958,78.5546,78.589,218492.0
2017-07-17 10:00:00,114.51,114.53,114.49,114.51,142635.0,78.5752,78.589,78.5615,78.5752,142635.0
2017-07-17 10:10:00,114.51,114.54,114.5,114.54,13110.0,78.5752,78.5958,78.5684,78.5958,13110.0
2017-07-17 10:20:00,114.55,114.55,114.5,114.52,16828.0,78.6027,78.6027,78.5684,78.5821,16828.0
2017-07-17 10:30:00,114.51,114.52,114.5,114.51,46665.0,78.5752,78.5821,78.5684,78.5752,46665.0
2017-07-17 10:40:00,114.51,114.51,114.44,114.44,104853.0,78.5752,78.5752,78.5272,78.5272,104853.0
2017-07-17 10:50:00,114.45,114.46,114.43,114.45,12307.0,78.5341,78.5409,78.5203,78.5341,12307.0
2017-07-17 11:00:00,114.46,114.46,114.39,114.39,194052.0,78.5409,78.5409,78.4929,78.4929,194052.0
2017-07-17 11:10:00,114.39,114.42,114.39,114.4,15203.0,78.4929,78.5135,78.4929,78.4998,15203.0
2017-07-17 11:20:00,114.4,114.42,114.39,114.41,12346.0,78.4998,78.5135,78.4929,78.5066,12346.0
2017-07-17 11:30:00,114.4,114.43,114.39,114.43,11890.0,78.4998,78.5203,78.4929,78.5203,11890.0
2017-07-17 11:40:00,114.42,114.43,114.39,114.41,20765.0,78.5135,78.5203,78.4929,78.5066,20765.0
2017-07-17 11:50:00,114.41,114.43,114.4,114.42,7903.0,78.5066,78.5203,78.4998,78.5135,7903.0
2017-07-17 12:00:00,114.43,114.44,114.42,114.44,8707.0,78.5203,78.5272,78.5135,78.5272,8707.0
2017-07-17 12:10:00,114.44,114.45,114.43,114.43,11890.0,78.5272,78.5341,78.5203,78.5203,11890.0
2017-07-17 12:20:00,114.44,114.46,114.43,114.46,10616.0,78.5272,78.5409,78.5203,78.5409,10616.0
2017-07-17 12:30:00,114.46,114.46,114.45,114.45,7715.0,78.5409,78.5409,78.5341,78.5341,7715.0
2017-07-17 12:40:00,114.46,114.47,114.45,114.47,17840.0,78.5409,78.5478,78.5341,78.5478,17840.0
2017-07-17 12:50:00,114.47,114.48,114.46,114.48,22167.0,78.5478,78.5546,78.5409,78.5546,22167.0
2017-07-17 13:00:00,114.48,114.48,114.47,114.48,5817.0,78.5546,78.5546,78.5478,78.5546,5817.0
2017-07-17 13:10:00,114.48,114.48,114.47,114.48,5773.0,78.5546,78.5546,78.5478,78.5546,5773.0
2017-07-17 13:20:00,114.48,114.5,114.48,114.5,5216.0,78.5546,78.5684,78.5546,78.5684,5216.0
2017-07-17 13:30:00,114.5,114.52,114.49,114.51,13802.0,78.5684,78.5821,78.5615,78.5752,13802.0
2017-07-17 13:40:00,114.51,114.51,114.48,114.5,7528.0,78.5752,78.5752,78.5546,78.5684,7528.0
2017-07-17 13:50:00,114.5,114.5,114.48,114.49,2664.0,78.5684,78.5684,78.5546,78.5615,2664.0
2017-07-17 14:00:00,114.48,114.5,114.48,114.5,2120.0,78.5546,78.5684,78.5546,78.5684,2120.0
2017-07-17 14:10:00,114.49,114.5,114.48,114.48,9030.0,78.5615,78.5684,78.5546,78.5546,9030.0
2017-07-17 14:20:00,114.48,114.5,114.48,114.5,10811.0,78.5546,78.5684,78.5546,78.5684,10811.0
2017-07-17 14:30:00,114.49,114.5,114.49,114.49,5110.0,78.5615,78.5684,78.5615,78.5615,5110.0
2017-07-17 14:40:00,114.5,114.5,114.49,114.49,6018.0,78.5684,78.5684,78.5615,78.5615,6018.0
2017-07-17 14:50:00,114.5,114.52,114.49,114.52,16065.0,78.5684,78.5821,78.5615,78.5821,16065.0
2017-07-17 15:00:00,114.52,114.54,114.52,114.54,31698.0,78.5821,78.5958,78.5821,78.5958,31698.0
2017-07-17 15:10:00,114.54,114.55,114.53,114.55,41465.0,78.5958,78.6027,78.589,78.6027,41465.0
2017-07-17 15:20:00,114.55,114.55,114.5,114.51,21507.0,78.6027,78.6027,78.5684,78.5752,21507.0
2017-07-17 15:30:00,114.52,114.55,114.52,114.55,12197.0,78.5821,78.6027,78.5821,78.6027,12197.0
2017-07-17 15:40:00,114.55,114.58,114.54,114.57,280816.0,78.6027,78.6233,78.5958,78.6164,280816.0
2017-07-17 15:50:00,114.57,114.58,114.51,114.52,174799.0,78.6164,78.6233,78.5752,78.5821,174799.0
2017-07-18 09:30:00,114.74,114.9,114.6,114.67,128261.0,78.7331,78.8428,78.637,78.685,128261.0
2017-07-18 09:40:00,114.67,114.75,114.63,114.66,1427471.0,78.685,78.7399,78.6576,78.6782,1427471.0
2017-07-18 09:50:00,114.68,114.73,114.66,114.69,92630.0,78.6919,78.7262,78.6782,78.6987,92630.0
2017-07-18 10:00:00,114.68,114.7,114.68,114.7,72945.0,78.6919,78.7056,78.6919,78.7056,72945.0
2017-07-18 10:10:00,114.7,114.7,114.69,114.7,29762.0,78.7056,78.7056,78.6987,78.7056,29762.0
2017-07-18 10:20:00,114.7,114.7,114.69,114.7,36673.0,78.7056,78.7056,78.6987,78.7056,36673.0
2017-07-18 10:30:00,114.7,114.7,114.69,114.7,55676.0,78.7056,78.7056,78.6987,78.7056,55676.0
2017-07-18 10:40:00,114.7,114.73,114.69,114.73,64693.0,78.7056,78.7262,78.6987,78.7262,64693.0
2017-07-18 10:50:00,114.72,114.78,114.72,114.77,59049.0,78.7193,78.7605,78.7193,78.7536,59049.0
2017-07-18 11:00:00,114.77,114.77,114.75,114.77,12263.0,78.7536,78.7536,78.7399,78.7536,12263.0
2017-07-18 11:10:00,114.77,114.77,114.76,114.77,8688.0,78.7536,78.7536,78.7468,78.7536,8688.0
2017-07-18 11:20:00,114.77,114.78,114.75,114.76,26704.0,78.7536,78.7605,78.7399,78.7468,26704.0
2017-07-18 11:30:00,114.76,114.8,114.75,114.8,33582.0,78.7468,78.7742,78.7399,78.7742,33582.0
2017-07-18 11:40:00,114.8,114.8,114.79,114.8,8220.0,78.7742,78.7742,78.7674,78.7742,8220.0
2017-07-18 11:50:00,114.8,114.8,114.78,114.8,12869.0,78.7742,78.7742,78.7605,78.7742,12869.0
2017-07-18 12:00:00,114.8,114.82,114.79,114.81,6861.0,78.7742,78.788,78.7674,78.7811,6861.0
2017-07-18 12:10:00,114.8,114.81,114.8,114.81,6964.0,78.7742,78.7811,78.7742,78.7811,6964.0
2017-07-18 12:20:00,114.81,114.81,114.77,114.79,25316.0,78.7811,78.7811,78.7536,78.7674,25316.0
2017-07-18 12:30:00,114.79,114.79,114.77,114.78,19502.0,78.7674,78.7674,78.7536,78.7605,19502.0
2017-07-18 12:40:00,114.78,114.79,114.77,114.79,9278.0,78.7605,78.7674,78.7536,78.7674,9278.0
2017-07-18 12:50:00,114.79,114.8,114.78,114.8,8298.0,78.7674,78.7742,78.7605,78.7742,8298.0
2017-07-18 13:00:00,114.8,114.8,114.79,114.8,7161.0,78.7742,78.7742,78.7674,78.7742,7161.0
2017-07-18 13:10:00,114.8,114.8,114.79,114.8,6210.0,78.7742,78.7742,78.7674,78.7742,6210.0
2017-07-18 13:20:00,114.8,114.8,114.79,114.8,5966.0,78.7742,78.7742,78.7674,78.7742,5966.0
2017-07-18 13:30:00,114.8,114.8,114.79,114.79,5725.0,78.7742,78.7742,78.7674,78.7674,5725.0
2017-07-18 13:40:00,114.79,114.8,114.79,114.8,7665.0,78.7674,78.7742,78.7674,78.7742,7665.0
2017-07-18 13:50:00,114.8,114.8,114.78,114.8,24964.0,78.7742,78.7742,78.7605,78.7742,24964.0
2017-07-18 14:00:00,114.79,114.8,114.79,114.8,15952.0,78.7674,78.7742,78.7674,78.7742,15952.0
2017-07-18 14:10:00,114.8,114.8,114.79,114.8,6797.0,78.7742,78.7742,78.7674,78.7742,6797.0
2017-07-18 14:20:00,114.8,114.83,114.79,114.83,20948.0,78.7742,78.7948,78.7674,78.7948,20948.0
2017-07-18 14:30:00,114.83,114.84,114.82,114.83,119663.0,78.7948,78.8017,78.788,78.7948,119663.0
2017-07-18 14:40:00,114.83,114.85,114.82,114.83,25150.0,78.7948,78.8085,78.788,78.7948,25150.0
2017-07-18 14:50:00,114.84,114.85,114.83,114.84,122197.0,78.8017,78.8085,78.7948,78.8017,122197.0
2017-07-18 15:00:00,114.85,114.86,114.84,114.86,17718.0,78.8085,78.8154,78.8017,78.8154,17718.0
2017-07-18 15:10:00,114.85,114.86,114.83,114.84,32791.0,78.8085,78.8154,78.7948,78.8017,32791.0
2017-07-18 15:20:00,114.84,114.85,114.84,114.84,13564.0,78.8017,78.8085,78.8017,78.8017,13564.0
2017-07-18 15:30:00,114.84,114.85,114.84,114.85,5594.0,78.8017,78.8085,78.8017,78.8085,5594.0
2017-07-18 15:40:00,114.84,114.85,114.83,114.84,22855.0,78.8017,78.8085,78.7948,78.8017,22855.0
2017-07-18 15:50:00,114.84,114.88,114.84,114.85,276778.0,78.8017,78.8291,78.8017,78.8085,276778.0
2017-07-19 09:30:00,115.05,115.05,114.93,115.03,38053.0,78.9458,78.9458,78.8634,78.9321,38053.0
2017-07-19 09:40:00,115.03,115.05,115.02,115.02,63115.0,78.9321,78.9458,78.9252,78.9252,63115.0
2017-07-19 09:50:00,115.02,115.02,114.98,114.99,61616.0,78.9252,78.9252,78.8977,78.9046,61616.0
2017-07-19 10:00:00,114.99,115.01,114.96,114.96,68859.0,78.9046,78.9183,78.884,78.884,68859.0
2017-07-19 10:10:00,114.97,114.97,114.95,114.95,11874.0,78.8909,78.8909,78.8772,78.8772,11874.0
2017-07-19 10:20:00,114.96,114.96,114.93,114.93,28970.0,78.884,78.884,78.8634,78.8634,28970.0
2017-07-19 10:30:00,114.93,114.98,114.93,114.95,39468.0,78.8634,78.8977,78.8634,78.8772,39468.0
2017-07-19 10:40:00,114.94,114.97,114.94,114.94,37094.0,78.8703,78.8909,78.8703,78.8703,37094.0
2017-07-19 10:50:00,114.95,114.96,114.94,114.95,79389.0,78.8772,78.884,78.8703,78.8772,79389.0
2017-07-19 11:00:00,114.95,114.99,114.94,114.97,18307.0,78.8772,78.9046,78.8703,78.8909,18307.0
2017-07-19 11:10:00,114.96,114.97,114.96,114.97,5369.0,78.884,78.8909,78.884,78.8909,5369.0
2017-07-19 11:20:00,114.97,114.97,114.96,114.97,14127.0,78.8909,78.8909,78.884,78.8909,14127.0
2017-07-19 11:30:00,114.97,114.97,114.94,114.95,16276.0,78.8909,78.8909,78.8703,78.8772,16276.0
2017-07-19 11:40:00,114.94,114.95,114.91,114.93,104532.0,78.8703,78.8772,78.8497,78.8634,104532.0
2017-07-19 11:50:00,114.93,114.94,114.93,114.93,192711.0,78.8634,78.8703,78.8634,78.8634,192711.0
2017-07-19 12:00:00,114.93,114.94,114.93,114.94,41291.0,78.8634,78.8703,78.8634,78.8703,41291.0
2017-07-19 12:10:00,114.94,114.96,114.93,114.95,10726.0,78.8703,78.884,78.8634,78.8772,10726.0
2017-07-19 12:20:00,114.96,114.96,114.95,114.95,10137.0,78.884,78.884,78.8772,78.8772,10137.0
2017-07-19 12:30:00,114.94,114.95,114.9,114.91,13268.0,78.8703,78.8772,78.8428,78.8497,13268.0
2017-07-19 12:40:00,114.9,114.91,114.89,114.91,29050.0,78.8428,78.8497,78.836,78.8497,29050.0
2017-07-19 12:50:00,114.91,114.92,114.89,114.91,41599.0,78.8497,78.8566,78.836,78.8497,41599.0
2017-07-19 13:00:00,114.91,114.94,114.91,114.94,4724.0,78.8497,78.8703,78.8497,78.8703,4724.0
2017-07-19 13:10:00,114.94,114.94,114.9,114.91,19298.0,78.8703,78.8703,78.8428,78.8497,19298.0
2017-07-19 13:20:00,114.92,114.93,114.91,114.92,10256.0,78.8566,78.8634,78.8497,78.8566,10256.0
2017-07-19 13:30:00,114.93,114.93,114.92,114.93,22712.0,78.8634,78.8634,78.8566,78.8634,22712.0
2017-07-19 13:40:00,114.93,114.93,114.91,114.92,24267.0,78.8634,78.8634,78.8497,78.8566,24267.0
2017-07-19 13:50:00,114.92,114.93,114.91,114.93,37743.0,78.8566,78.8634,78.8497,78.8634,37743.0
2017-07-19 14:00:00,114.93,114.96,114.92,114.95,13910.0,78.8634,78.884,78.8566,78.8772,13910.0
2017-07-19 14:10:00,114.95,114.96,114.94,114.95,6377.0,78.8772,78.884,78.8703,78.8772,6377.0
2017-07-19 14:20:00,114.95,114.95,114.92,114.93,20084.0,78.8772,78.8772,78.8566,78.8634,20084.0
2017-07-19 14:30:00,114.93,114.94,114.93,114.93,6622.0,78.8634,78.8703,78.8634,78.8634,6622.0
2017-07-19 14:40:00,114.93,114.96,114.93,114.95,8747.0,78.8634,78.884,78.8634,78.8772,8747.0
2017-07-19 14:50:00,114.96,114.98,114.95,114.96,23960.0,78.884,78.8977,78.8772,78.884,23960.0
2017-07-19 15:00:00,114.96,114.98,114.95,114.96,9705.0,78.884,78.8977,78.8772,78.884,9705.0
2017-07-19 15:10:00,114.96,114.97,114.96,114.96,19115.0,78.884,78.8909,78.884,78.884,19115.0
2017-07-19 15:20:00,114.96,114.97,114.96,114.97,41887.0,78.884,78.8909,78.884,78.8909,41887.0
2017-07-19 15:30:00,114.97,114.97,114.96,114.97,76046.0,78.8909,78.8909,78.884,78.8909,76046.0
2017-07-19 15:40:00,114.97,115.01,114.96,114.97,105319.0,78.8909,78.9183,78.884,78.8909,105319.0
2017-07-19 15:50:00,114.97,115.0,114.96,114.97,118332.0,78.8909,78.9115,78.884,78.8909,118332.0
2017-07-20 09:30:00,115.21,115.3,115.02,115.15,74728.0,79.0556,79.1173,78.9252,79.0144,74728.0
2017-07-20 09:40:00,115.16,115.18,115.14,115.17,10542.0,79.0213,79.035,79.0075,79.0281,10542.0
2017-07-20 09:50:00,115.17,115.22,115.17,115.21,95738.0,79.0281,79.0624,79.0281,79.0556,95738.0
2017-07-20 10:00:00,115.2,115.21,115.16,115.18,50766.0,79.0487,79.0556,79.0213,79.035,50766.0
2017-07-20 10:10:00,115.17,115.18,115.16,115.16,17258.0,79.0281,79.035,79.0213,79.0213,17258.0
2017-07-20 10:20:00,115.17,115.17,115.13,115.15,54589.0,79.0281,79.0281,79.0007,79.0144,54589.0
2017-07-20 10:30:00,115.14,115.19,115.11,115.11,92281.0,79.0075,79.0418,78.9869,78.9869,92281.0
2017-07-20 10:40:00,115.1,115.17,115.1,115.17,105154.0,78.9801,79.0281,78.9801,79.0281,105154.0
2017-07-20 10:50:00,115.17,115.17,115.15,115.16,14107.0,79.0281,79.0281,79.0144,79.0213,14107.0
2017-07-20 11:00:00,115.15,115.17,115.15,115.17,3428.0,79.0144,79.0281,79.0144,79.0281,3428.0
2017-07-20 11:10:00,115.17,115.17,115.15,115.16,21003.0,79.0281,79.0281,79.0144,79.0213,21003.0
2017-07-20 11:20:00,115.16,115.17,115.15,115.16,55709.0,79.0213,79.0281,79.0144,79.0213,55709.0
2017-07-20 11:30:00,115.16,115.17,115.14,115.15,13720.0,79.0213,79.0281,79.0075,79.0144,13720.0
2017-07-20 11:40:00,115.14,115.17,115.14,115.15,12129.0,79.0075,79.0281,79.0075,79.0144,12129.0
2017-07-20 11:50:00,115.15,115.17,115.15,115.16,3562.0,79.0144,79.0281,79.0144,79.0213,3562.0
2017-07-20 12:00:00,115.17,115.19,115.16,115.18,83560.0,79.0281,79.0418,79.0213,79.035,83560.0
2017-07-20 12:10:00,115.18,115.19,115.17,115.18,28323.0,79.035,79.0418,79.0281,79.035,28323.0
2017-07-20 12:20:00,115.18,115.19,115.17,115.19,30750.0,79.035,79.0418,79.0281,79.0418,30750.0
2017-07-20 12:30:00,115.19,115.21,115.19,115.21,2488.0,79.0418,79.0556,79.0418,79.0556,2488.0
2017-07-20 12:40:00,115.21,115.21,115.19,115.19,6246.0,79.0556,79.0556,79.0418,79.0418,6246.0
2017-07-20 12:50:00,115.19,115.19,115.17,115.18,5670.0,79.0418,79.0418,79.0281,79.035,5670.0
2017-07-20 13:00:00,115.18,115.18,115.15,115.15,46762.0,79.035,79.035,79.0144,79.0144,46762.0
2017-07-20 13:10:00,115.14,115.16,115.1,115.13,27641.0,79.0075,79.0213,78.9801,79.0007,27641.0
2017-07-20 13:20:00,115.12,115.14,115.09,115.11,68730.0,78.9938,79.0075,78.9732,78.9869,68730.0
2017-07-20 13:30:00,115.11,115.12,115.1,115.12,4462.0,78.9869,78.9938,78.9801,78.9938,4462.0
2017-07-20 13:40:00,115.12,115.12,115.06,115.07,9934.0,78.9938,78.9938,78.9526,78.9595,9934.0
2017-07-20 13:50:00,115.06,115.07,115.04,115.07,10572.0,78.9526,78.9595,78.9389,78.9595,10572.0
2017-07-20 14:00:00,115.07,115.08,115.04,115.04,13022.0,78.9595,78.9664,78.9389,78.9389,13022.0
2017-07-20 14:10:00,115.05,115.07,115.04,115.07,21665.0,78.9458,78.9595,78.9389,78.9595,21665.0
2017-07-20 14:20:00,115.07,115.13,115.06,115.13,40149.0,78.9595,79.0007,78.9526,79.0007,40149.0
2017-07-20 14:30:00,115.12,115.13,115.06,115.06,21391.0,78.9938,79.0007,78.9526,78.9526,21391.0
2017-07-20 14:40:00,115.07,115.08,115.04,115.06,9370.0,78.9595,78.9664,78.9389,78.9526,9370.0
2017-07-20 14:50:00,115.06,115.08,115.06,115.08,4280.0,78.9526,78.9664,78.9526,78.9664,4280.0
2017-07-20 15:00:00,115.08,115.1,115.07,115.08,8478.0,78.9664,78.9801,78.9595,78.9664,8478.0
2017-07-20 15:10:00,115.08,115.12,115.06,115.12,12234.0,78.9664,78.9938,78.9526,78.9938,12234.0
2017-07-20 15:20:00,115.12,115.12,115.1,115.12,15177.0,78.9938,78.9938,78.9801,78.9938,15177.0
2017-07-20 15:30:00,115.11,115.12,115.06,115.07,14821.0,78.9869,78.9938,78.9526,78.9595,14821.0
2017-07-20 15:40:00,115.07,115.09,115.04,115.09,17722.0,78.9595,78.9732,78.9389,78.9732,17722.0
2017-07-20 15:50:00,115.09,115.09,115.01,115.02,50503.0,78.9732,78.9732,78.9183,78.9252,50503.0
2017-07-21 09:30:00,115.27,115.27,115.16,115.22,17573.0,79.0967,79.0967,79.0213,79.0624,17573.0
2017-07-21 09:40:00,115.22,115.22,115.17,115.21,9664.0,79.0624,79.0624,79.0281,79.0556,9664.0
2017-07-21 09:50:00,115.21,115.22,115.2,115.2,139863.0,79.0556,79.0624,79.0487,79.0487,139863.0
2017-07-21 10:00:00,115.2,115.21,115.18,115.19,16488.0,79.0487,79.0556,79.035,79.0418,16488.0
2017-07-21 10:10:00,115.2,115.23,115.19,115.22,196298.0,79.0487,79.0693,79.0418,79.0624,196298.0
2017-07-21 10:20:00,115.23,115.26,115.22,115.24,11171.0,79.0693,79.0899,79.0624,79.0762,11171.0
2017-07-21 10:30:00,115.23,115.25,115.23,115.23,24834.0,79.0693,79.083,79.0693,79.0693,24834.0
2017-07-21 10:40:00,115.24,115.25,115.23,115.23,12166.0,79.0762,79.083,79.0693,79.0693,12166.0
2017-07-21 10:50:00,115.24,115.24,115.22,115.23,42482.0,79.0762,79.0762,79.0624,79.0693,42482.0
2017-07-21 11:00:00,115.23,115.24,115.22,115.23,48771.0,79.0693,79.0762,79.0624,79.0693,48771.0
2017-07-21 11:10:00,115.23,115.23,115.22,115.23,7145.0,79.0693,79.0693,79.0624,79.0693,7145.0
2017-07-21 11:20:00,115.23,115.24,115.22,115.24,74308.0,79.0693,79.0762,79.0624,79.0762,74308.0
2017-07-21 11:30:00,115.24,115.26,115.23,115.25,19636.0,79.0762,79.0899,79.0693,79.083,19636.0
2017-07-21 11:40:00,115.25,115.29,115.24,115.29,22500.0,79.083,79.1105,79.0762,79.1105,22500.0
2017-07-21 11:50:00,115.29,115.3,115.28,115.3,12991.0,79.1105,79.1173,79.1036,79.1173,12991.0
2017-07-21 12:00:00,115.29,115.3,115.29,115.3,3875.0,79.1105,79.1173,79.1105,79.1173,3875.0
2017-07-21 12:10:00,115.3,115.31,115.28,115.31,9555.0,79.1173,79.1242,79.1036,79.1242,9555.0
2017-07-21 12:20:00,115.31,115.32,115.29,115.31,6345.0,79.1242,79.131,79.1105,79.1242,6345.0
2017-07-21 12:30:00,115.31,115.32,115.3,115.31,7858.0,79.1242,79.131,79.1173,79.1242,7858.0
2017-07-21 12:40:00,115.32,115.32,115.29,115.3,14204.0,79.131,79.131,79.1105,79.1173,14204.0
2017-07-21 12:50:00,115.3,115.3,115.29,115.3,6790.0,79.1173,79.1173,79.1105,79.1173,6790.0
2017-07-21 13:00:00,115.3,115.35,115.29,115.34,13966.0,79.1173,79.1516,79.1105,79.1448,13966.0
2017-07-21 13:10:00,115.34,115.38,115.34,115.37,5314.0,79.1448,79.1722,79.1448,79.1654,5314.0
2017-07-21 13:20:00,115.37,115.37,115.3,115.32,15455.0,79.1654,79.1654,79.1173,79.131,15455.0
2017-07-21 13:30:00,115.32,115.35,115.28,115.32,8955.0,79.131,79.1516,79.1036,79.131,8955.0
2017-07-21 13:40:00,115.31,115.33,115.31,115.32,1155.0,79.1242,79.1379,79.1242,79.131,1155.0
2017-07-21 13:50:00,115.32,115.34,115.31,115.34,3837.0,79.131,79.1448,79.1242,79.1448,3837.0
2017-07-21 14:00:00,115.34,115.36,115.33,115.36,6205.0,79.1448,79.1585,79.1379,79.1585,6205.0
2017-07-21 14:10:00,115.36,115.36,115.34,115.34,6981.0,79.1585,79.1585,79.1448,79.1448,6981.0
2017-07-21 14:20:00,115.35,115.36,115.35,115.36,2440.0,79.1516,79.1585,79.1516,79.1585,2440.0
2017-07-21 14:30:00,115.36,115.38,115.34,115.34,5408.0,79.1585,79.1722,79.1448,79.1448,5408.0
2017-07-21 14:40:00,115.34,115.36,115.33,115.35,26920.0,79.1448,79.1585,79.1379,79.1516,26920.0
2017-07-21 14:50:00,115.35,115.4,115.35,115.4,16301.0,79.1516,79.1859,79.1516,79.1859,16301.0
2017-07-21 15:00:00,115.4,115.41,115.39,115.4,14760.0,79.1859,79.1928,79.1791,79.1859,14760.0
2017-07-21 15:10:00,115.39,115.41,115.36,115.38,15701.0,79.1791,79.1928,79.1585,79.1722,15701.0
2017-07-21 15:20:00,115.38,115.4,115.36,115.37,5395.0,79.1722,79.1859,79.1585,79.1654,5395.0
2017-07-21 15:30:00,115.37,115.37,115.34,115.37,9570.0,79.1654,79.1654,79.1448,79.1654,9570.0
2017-07-21 15:40:00,115.37,115.37,115.32,115.36,18344.0,79.1654,79.1654,79.131,79.1585,18344.0
2017-07-21 15:50:00,115.36,115.39,115.3,115.3,108224.0,79.1585,79.1791,79.1173,79.1173,108224.0
2017-07-24 09:30:00,115.25,115.28,115.08,115.1,77806.0,79.083,79.1036,78.9664,78.9801,77806.0
2017-07-24 09:40:00,115.1,115.13,115.09,115.13,13033.0,78.9801,79.0007,78.9732,79.0007,13033.0
2017-07-24 09:50:00,115.13,115.17,115.12,115.15,32662.0,79.0007,79.0281,78.9938,79.0144,32662.0
2017-07-24 10:00:00,115.15,115.17,115.15,115.15,45351.0,79.0144,79.0281,79.0144,79.0144,45351.0
2017-07-24 10:10:00,115.14,115.18,115.1,115.12,34005.0,79.0075,79.035,78.9801,78.9938,34005.0
2017-07-24 10:20:00,115.13,115.13,115.11,115.11,7232.0,79.0007,79.0007,78.9869,78.9869,7232.0
2017-07-24 10:30:00,115.12,115.12,115.07,115.09,13491.0,78.9938,78.9938,78.9595,78.9732,13491.0
2017-07-24 10:40:00,115.08,115.09,115.07,115.07,3781.0,78.9664,78.9732,78.9595,78.9595,3781.0
2017-07-24 10:50:00,115.08,115.08,115.03,115.05,11366.0,78.9664,78.9664,78.9321,78.9458,11366.0
2017-07-24 11:00:00,115.05,115.06,115.04,115.06,8200.0,78.9458,78.9526,78.9389,78.9526,8200.0
2017-07-24 11:10:00,115.06,115.06,115.0,115.01,33618.0,78.9526,78.9526,78.9115,78.9183,33618.0
2017-07-24 11:20:00,115.01,115.02,114.98,115.0,20740.0,78.9183,78.9252,78.8977,78.9115,20740.0
2017-07-24 11:30:00,115.01,115.04,115.0,115.03,12144.0,78.9183,78.9389,78.9115,78.9321,12144.0
2017-07-24 11:40:00,115.03,115.05,115.01,115.03,16801.0,78.9321,78.9458,78.9183,78.9321,16801.0
2017-07-24 11:50:00,115.03,115.06,115.03,115.04,4849.0,78.9321,78.9526,78.9321,78.9389,4849.0
2017-07-24 12:00:00,115.04,115.05,115.02,115.03,4766.0,78.9389,78.9458,78.9252,78.9321,4766.0
2017-07-24 12:10:00,115.04,115.04,114.99,115.01,30405.0,78.9389,78.9389,78.9046,78.9183,30405.0
2017-07-24 12:20:00,115.01,115.01,114.98,115.0,7670.0,78.9183,78.9183,78.8977,78.9115,7670.0
2017-07-24 12:30:00,115.01,115.01,114.98,114.98,6336.0,78.9183,78.9183,78.8977,78.8977,6336.0
2017-07-24 12:40:00,114.98,115.01,114.97,114.99,7719.0,78.8977,78.9183,78.8909,78.9046,7719.0
2017-07-24 12:50:00,114.99,115.03,114.99,115.02,3285.0,78.9046,78.9321,78.9046,78.9252,3285.0
2017-07-24 13:00:00,115.02,115.02,114.98,114.98,16776.0,78.9252,78.9252,78.8977,78.8977,16776.0
2017-07-24 13:10:00,114.99,115.0,114.97,114.97,11232.0,78.9046,78.9115,78.8909,78.8909,11232.0
2017-07-24 13:20:00,114.98,114.98,114.94,114.95,17000.0,78.8977,78.8977,78.8703,78.8772,17000.0
2017-07-24 13:30:00,114.95,114.96,114.93,114.94,13561.0,78.8772,78.884,78.8634,78.8703,13561.0
2017-07-24 13:40:00,114.94,114.95,114.93,114.94,31615.0,78.8703,78.8772,78.8634,78.8703,31615.0
2017-07-24 13:50:00,114.94,114.95,114.92,114.94,17528.0,78.8703,78.8772,78.8566,78.8703,17528.0
2017-07-24 14:00:00,114.94,114.95,114.92,114.95,26955.0,78.8703,78.8772,78.8566,78.8772,26955.0
2017-07-24 14:10:00,114.95,114.97,114.94,114.95,21255.0,78.8772,78.8909,78.8703,78.8772,21255.0
2017-07-24 14:20:00,114.95,114.96,114.93,114.95,19330.0,78.8772,78.884,78.8634,78.8772,19330.0
2017-07-24 14:30:00,114.95,114.95,114.94,114.95,11046.0,78.8772,78.8772,78.8703,78.8772,11046.0
2017-07-24 14:40:00,114.95,114.96,114.94,114.96,32713.0,78.8772,78.884,78.8703,78.884,32713.0
2017-07-24 14:50:00,114.95,114.95,114.94,114.95,37276.0,78.8772,78.8772,78.8703,78.8772,37276.0
2017-07-24 15:00:00,114.94,114.99,114.94,114.97,27633.0,78.8703,78.9046,78.8703,78.8909,27633.0
2017-07-24 15:10:00,114.97,115.0,114.96,115.0,43523.0,78.8909,78.9115,78.884,78.9115,43523.0
2017-07-24 15:20:00,115.01,115.04,115.0,115.02,17842.0,78.9183,78.9389,78.9115,78.9252,17842.0
2017-07-24 15:30:00,115.03,115.05,115.02,115.04,86489.0,78.9321,78.9458,78.9252,78.9389,86489.0
2017-07-24 15:40:00,115.04,115.07,115.03,115.05,42079.0,78.9389,78.9595,78.9321,78.9458,42079.0
2017-07-24 15:50:00,115.05,115.07,115.0,115.05,132588.0,78.9458,78.9595,78.9115,78.9458,132588.0
2017-07-25 09:30:00,114.85,114.85,114.72,114.72,44663.0,78.8085,78.8085,78.7193,78.7193,44663.0
2017-07-25 09:40:00,114.73,114.73,114.7,114.71,29573.0,78.7262,78.7262,78.7056,78.7125,29573.0
2017-07-25 09:50:00,114.71,114.71,114.68,114.69,32047.0,78.7125,78.7125,78.6919,78.6987,32047.0
2017-07-25 10:00:00,114.69,114.71,114.67,114.67,148195.0,78.6987,78.7125,78.685,78.685,148195.0
2017-07-25 10:10:00,114.67,114.69,114.66,114.68,18738.0,78.685,78.6987,78.6782,78.6919,18738.0
2017-07-25 10:20:00,114.68,114.71,114.68,114.71,23380.0,78.6919,78.7125,78.6919,78.7125,23380.0
2017-07-25 10:30:00,114.7,114.74,114.66,114.66,31222.0,78.7056,78.7331,78.6782,78.6782,31222.0
2017-07-25 10:40:00,114.66,114.69,114.66,114.66,15124.0,78.6782,78.6987,78.6782,78.6782,15124.0
2017-07-25 10:50:00,114.66,114.68,114.65,114.67,15576.0,78.6782,78.6919,78.6713,78.685,15576.0
2017-07-25 11:00:00,114.68,114.7,114.68,114.69,27598.0,78.6919,78.7056,78.6919,78.6987,27598.0
2017-07-25 11:10:00,114.69,114.7,114.67,114.68,37058.0,78.6987,78.7056,78.685,78.6919,37058.0
2017-07-25 11:20:00,114.68,114.69,114.68,114.69,20405.0,78.6919,78.6987,78.6919,78.6987,20405.0
2017-07-25 11:30:00,114.68,114.72,114.68,114.71,21952.0,78.6919,78.7193,78.6919,78.7125,21952.0
2017-07-25 11:40:00,114.71,114.72,114.69,114.7,16181.0,78.7125,78.7193,78.6987,78.7056,16181.0
2017-07-25 11:50:00,114.7,114.77,114.7,114.75,85888.0,78.7056,78.7536,78.7056,78.7399,85888.0
2017-07-25 12:00:00,114.75,114.78,114.74,114.74,17150.0,78.7399,78.7605,78.7331,78.7331,17150.0
2017-07-25 12:10:00,114.74,114.75,114.73,114.74,57517.0,78.7331,78.7399,78.7262,78.7331,57517.0
2017-07-25 12:20:00,114.75,114.76,114.73,114.74,19745.0,78.7399,78.7468,78.7262,78.7331,19745.0
2017-07-25 12:30:00,114.74,114.74,114.7,114.7,76264.0,78.7331,78.7331,78.7056,78.7056,76264.0
2017-07-25 12:40:00,114.7,114.71,114.7,114.7,5586.0,78.7056,78.7125,78.7056,78.7056,5586.0
2017-07-25 12:50:00,114.7,114.72,114.7,114.7,19670.0,78.7056,78.7193,78.7056,78.7056,19670.0
2017-07-25 13:00:00,114.7,114.72,114.7,114.71,24337.0,78.7056,78.7193,78.7056,78.7125,24337.0
2017-07-25 13:10:00,114.72,114.74,114.71,114.73,7278.0,78.7193,78.7331,78.7125,78.7262,7278.0
2017-07-25 13:20:00,114.73,114.74,114.73,114.73,7921.0,78.7262,78.7331,78.7262,78.7262,7921.0
2017-07-25 13:30:00,114.74,114.76,114.73,114.75,12344.0,78.7331,78.7468,78.7262,78.7399,12344.0
2017-07-25 13:40:00,114.76,114.76,114.72,114.72,13912.0,78.7468,78.7468,78.7193,78.7193,13912.0
2017-07-25 13:50:00,114.72,114.74,114.72,114.74,6472.0,78.7193,78.7331,78.7193,78.7331,6472.0
2017-07-25 14:00:00,114.73,114.74,114.73,114.73,11229.0,78.7262,78.7331,78.7262,78.7262,11229.0
2017-07-25 14:10:00,114.73,114.76,114.73,114.75,23594.0,78.7262,78.7468,78.7262,78.7399,23594.0
2017-07-25 14:20:00,114.75,114.76,114.73,114.73,13864.0,78.7399,78.7468,78.7262,78.7262,13864.0
2017-07-25 14:30:00,114.73,114.74,114.72,114.73,18252.0,78.7262,78.7331,78.7193,78.7262,18252.0
2017-07-25 14:40:00,114.73,114.74,114.7,114.7,25190.0,78.7262,78.7331,78.7056,78.7056,25190.0
2017-07-25 14:50:00,114.71,114.73,114.7,114.73,17935.0,78.7125,78.7262,78.7056,78.7262,17935.0
2017-07-25 15:00:00,114.73,114.74,114.72,114.74,12418.0,78.7262,78.7331,78.7193,78.7331,12418.0
2017-07-25 15:10:00,114.73,114.75,114.72,114.75,19820.0,78.7262,78.7399,78.7193,78.7399,19820.0
2017-07-25 15:20:00,114.74,114.75,114.71,114.72,30266.0,78.7331,78.7399,78.7125,78.7193,30266.0
2017-07-25 15:30:00,114.72,114.75,114.71,114.72,27950.0,78.7193,78.7399,78.7125,78.7193,27950.0
2017-07-25 15:40:00,114.72,114.72,114.7,114.7,29839.0,78.7193,78.7193,78.7056,78.7056,29839.0
2017-07-25 15:50:00,114.71,114.76,114.7,114.72,93565.0,78.7125,78.7468,78.7056,78.7193,93565.0
2017-07-26 09:30:00,114.95,114.98,114.89,114.92,32832.0,78.8772,78.8977,78.836,78.8566,32832.0
2017-07-26 09:40:00,114.92,114.99,114.92,114.99,28917.0,78.8566,78.9046,78.8566,78.9046,28917.0
2017-07-26 09:50:00,114.96,115.03,114.95,114.96,57939.0,78.884,78.9321,78.8772,78.884,57939.0
2017-07-26 10:00:00,114.97,114.99,114.96,114.98,8498.0,78.8909,78.9046,78.884,78.8977,8498.0
2017-07-26 10:10:00,114.98,114.99,114.96,114.98,8565.0,78.8977,78.9046,78.884,78.8977,8565.0
2017-07-26 10:20:00,114.98,115.02,114.98,115.02,7233.0,78.8977,78.9252,78.8977,78.9252,7233.0
2017-07-26 10:30:00,115.01,115.04,115.0,115.04,61755.0,78.9183,78.9389,78.9115,78.9389,61755.0
2017-07-26 10:40:00,115.04,115.06,115.0,115.0,56641.0,78.9389,78.9526,78.9115,78.9115,56641.0
2017-07-26 10:50:00,115.01,115.05,114.99,115.01,14683.0,78.9183,78.9458,78.9046,78.9183,14683.0
2017-07-26 11:00:00,114.99,115.04,114.99,115.04,7358.0,78.9046,78.9389,78.9046,78.9389,7358.0
2017-07-26 11:10:00,115.04,115.06,115.03,115.06,9341.0,78.9389,78.9526,78.9321,78.9526,9341.0
2017-07-26 11:20:00,115.06,115.11,115.05,115.1,27935.0,78.9526,78.9869,78.9458,78.9801,27935.0
2017-07-26 11:30:00,115.1,115.11,115.07,115.11,7033.0,78.9801,78.9869,78.9595,78.9869,7033.0
2017-07-26 11:40:00,115.1,115.1,115.07,115.08,13477.0,78.9801,78.9801,78.9595,78.9664,13477.0
2017-07-26 11:50:00,115.07,115.08,115.06,115.08,2122.0,78.9595,78.9664,78.9526,78.9664,2122.0
2017-07-26 12:00:00,115.06,115.08,115.03,115.05,42169.0,78.9526,78.9664,78.9321,78.9458,42169.0
2017-07-26 12:10:00,115.04,115.05,115.04,115.05,26432.0,78.9389,78.9458,78.9389,78.9458,26432.0
2017-07-26 12:20:00,115.05,115.05,115.04,115.05,23214.0,78.9458,78.9458,78.9389,78.9458,23214.0
2017-07-26 12:30:00,115.05,115.06,115.04,115.04,19896.0,78.9458,78.9526,78.9389,78.9389,19896.0
2017-07-26 12:40:00,115.05,115.05,115.04,115.05,25397.0,78.9458,78.9458,78.9389,78.9458,25397.0
2017-07-26 12:50:00,115.05,115.05,115.02,115.04,21533.0,78.9458,78.9458,78.9252,78.9389,21533.0
2017-07-26 13:00:00,115.04,115.06,115.04,115.05,24397.0,78.9389,78.9526,78.9389,78.9458,24397.0
2017-07-26 13:10:00,115.05,115.1,115.05,115.1,23564.0,78.9458,78.9801,78.9458,78.9801,23564.0
2017-07-26 13:20:00,115.1,115.12,115.1,115.12,21373.0,78.9801,78.9938,78.9801,78.9938,21373.0
2017-07-26 13:30:00,115.12,115.12,115.11,115.12,13167.0,78.9938,78.9938,78.9869,78.9938,13167.0
2017-07-26 13:40:00,115.12,115.14,115.11,115.13,18772.0,78.9938,79.0075,78.9869,79.0007,18772.0
2017-07-26 13:50:00,115.14,115.14,115.07,115.1,18336.0,79.0075,79.0075,78.9595,78.9801,18336.0
2017-07-26 14:00:00,115.1,115.2,115.02,115.2,52131.0,78.9801,79.0487,78.9252,79.0487,52131.0
2017-07-26 14:10:00,115.19,115.23,115.19,115.23,44149.0,79.0418,79.0693,79.0418,79.0693,44149.0
2017-07-26 14:20:00,115.23,115.29,115.23,115.29,154573.0,79.0693,79.1105,79.0693,79.1105,154573.0
2017-07-26 14:30:00,115.29,115.32,115.29,115.32,53478.0,79.1105,79.131,79.1105,79.131,53478.0
2017-07-26 14:40:00,115.32,115.32,115.31,115.32,9874.0,79.131,79.131,79.1242,79.131,9874.0
2017-07-26 14:50:00,115.32,115.35,115.32,115.34,16790.0,79.131,79.1516,79.131,79.1448,16790.0
2017-07-26 15:00:00,115.34,115.38,115.33,115.38,38896.0,79.1448,79.1722,79.1379,79.1722,38896.0
2017-07-26 15:10:00,115.38,115.38,115.35,115.36,41168.0,79.1722,79.1722,79.1516,79.1585,41168.0
2017-07-26 15:20:00,115.37,115.37,115.32,115.35,54704.0,79.1654,79.1654,79.131,79.1516,54704.0
2017-07-26 15:30:00,115.35,115.36,115.31,115.33,26053.0,79.1516,79.1585,79.1242,79.1379,26053.0
2017-07-26 15:40:00,115.33,115.37,115.32,115.36,37441.0,79.1379,79.1654,79.131,79.1585,37441.0
2017-07-26 15:50:00,115.36,115.38,115.31,115.34,171642.0,79.1585,79.1722,79.1242,79.1448,171642.0
2017-07-27 09:30:00,115.38,115.39,115.31,115.31,53086.0,79.1722,79.1791,79.1242,79.1242,53086.0
2017-07-27 09:40:00,115.33,115.35,115.33,115.35,8470.0,79.1379,79.1516,79.1379,79.1516,8470.0
2017-07-27 09:50:00,115.35,115.36,115.32,115.35,39236.0,79.1516,79.1585,79.131,79.1516,39236.0
2017-07-27 10:00:00,115.36,115.36,115.32,115.34,34949.0,79.1585,79.1585,79.131,79.1448,34949.0
2017-07-27 10:10:00,115.33,115.33,115.25,115.25,339148.0,79.1379,79.1379,79.083,79.083,339148.0
2017-07-27 10:20:00,115.27,115.28,115.19,115.19,48614.0,79.0967,79.1036,79.0418,79.0418,48614.0
2017-07-27 10:30:00,115.2,115.24,115.2,115.23,4388.0,79.0487,79.0762,79.0487,79.0693,4388.0
2017-07-27 10:40:00,115.24,115.24,115.16,115.17,31309.0,79.0762,79.0762,79.0213,79.0281,31309.0
2017-07-27 10:50:00,115.17,115.21,115.15,115.19,70414.0,79.0281,79.0556,79.0144,79.0418,70414.0
2017-07-27 11:00:00,115.2,115.24,115.18,115.2,36702.0,79.0487,79.0762,79.035,79.0487,36702.0
2017-07-27 11:10:00,115.2,115.25,115.2,115.23,4730.0,79.0487,79.083,79.0487,79.0693,4730.0
2017-07-27 11:20:00,115.23,115.24,115.21,115.22,93903.0,79.0693,79.0762,79.0556,79.0624,93903.0
2017-07-27 11:30:00,115.22,115.24,115.19,115.21,20508.0,79.0624,79.0762,79.0418,79.0556,20508.0
2017-07-27 11:40:00,115.19,115.21,115.17,115.21,10234.0,79.0418,79.0556,79.0281,79.0556,10234.0
2017-07-27 11:50:00,115.2,115.22,115.13,115.21,27356.0,79.0487,79.0624,79.0007,79.0556,27356.0
2017-07-27 12:00:00,115.2,115.2,115.12,115.14,21302.0,79.0487,79.0487,78.9938,79.0075,21302.0
2017-07-27 12:10:00,115.14,115.14,115.11,115.12,15323.0,79.0075,79.0075,78.9869,78.9938,15323.0
2017-07-27 12:20:00,115.13,115.17,115.11,115.15,15750.0,79.0007,79.0281,78.9869,79.0144,15750.0
2017-07-27 12:30:00,115.14,115.16,115.13,115.16,5625.0,79.0075,79.0213,79.0007,79.0213,5625.0
2017-07-27 12:40:00,115.15,115.19,115.13,115.18,9120.0,79.0144,79.0418,79.0007,79.035,9120.0
2017-07-27 12:50:00,115.17,115.19,115.13,115.14,71104.0,79.0281,79.0418,79.0007,79.0075,71104.0
2017-07-27 13:00:00,115.14,115.18,115.13,115.15,45867.0,79.0075,79.035,79.0007,79.0144,45867.0
2017-07-27 13:10:00,115.14,115.17,115.1,115.1,69663.0,79.0075,79.0281,78.9801,78.9801,69663.0
2017-07-27 13:20:00,115.1,115.1,115.03,115.09,39468.0,78.9801,78.9801,78.9321,78.9732,39468.0
2017-07-27 13:30:00,115.11,115.11,115.02,115.02,28204.0,78.9869,78.9869,78.9252,78.9252,28204.0
2017-07-27 13:40:00,115.03,115.08,114.99,115.08,35186.0,78.9321,78.9664,78.9046,78.9664,35186.0
2017-07-27 13:50:00,115.07,115.08,115.02,115.08,6661.0,78.9595,78.9664,78.9252,78.9664,6661.0
2017-07-27 14:00:00,115.07,115.14,115.06,115.11,31106.0,78.9595,79.0075,78.9526,78.9869,31106.0
2017-07-27 14:10:00,115.11,115.18,115.1,115.12,25727.0,78.9869,79.035,78.9801,78.9938,25727.0
2017-07-27 14:20:00,115.13,115.14,115.08,115.08,90194.0,79.0007,79.0075,78.9664,78.9664,90194.0
2017-07-27 14:30:00,115.09,115.12,115.08,115.09,25268.0,78.9732,78.9938,78.9664,78.9732,25268.0
2017-07-27 14:40:00,115.09,115.1,115.05,115.05,27458.0,78.9732,78.9801,78.9458,78.9458,27458.0
2017-07-27 14:50:00,115.05,115.07,115.04,115.07,23898.0,78.9458,78.9595,78.9389,78.9595,23898.0
2017-07-27 15:00:00,115.06,115.07,115.04,115.05,25780.0,78.9526,78.9595,78.9389,78.9458,25780.0
2017-07-27 15:10:00,115.04,115.09,115.04,115.09,24890.0,78.9389,78.9732,78.9389,78.9732,24890.0
2017-07-27 15:20:00,115.09,115.15,115.08,115.12,44939.0,78.9732,79.0144,78.9664,78.9938,44939.0
2017-07-27 15:30:00,115.13,115.18,115.11,115.16,55454.0,79.0007,79.035,78.9869,79.0213,55454.0
2017-07-27 15:40:00,115.16,115.16,115.13,115.14,90626.0,79.0213,79.0213,79.0007,79.0075,90626.0
2017-07-27 15:50:00,115.15,115.19,115.14,115.17,38522.0,79.0144,79.0418,79.0075,79.0281,38522.0
2017-07-28 09:30:00,115.13,115.13,115.0,115.03,74426.0,79.0007,79.0007,78.9115,78.9321,74426.0
2017-07-28 09:40:00,115.05,115.08,115.04,115.04,253930.0,78.9458,78.9664,78.9389,78.9389,253930.0
2017-07-28 09:50:00,115.04,115.07,115.03,115.04,32605.0,78.9389,78.9595,78.9321,78.9389,32605.0
2017-07-28 10:00:00,115.03,115.06,115.02,115.04,13149.0,78.9321,78.9526,78.9252,78.9389,13149.0
2017-07-28 10:10:00,115.03,115.05,115.02,115.04,13968.0,78.9321,78.9458,78.9252,78.9389,13968.0
2017-07-28 10:20:00,115.04,115.06,115.02,115.02,8480.0,78.9389,78.9526,78.9252,78.9252,8480.0
2017-07-28 10:30:00,115.02,115.04,115.02,115.03,4137.0,78.9252,78.9389,78.9252,78.9321,4137.0
2017-07-28 10:40:00,115.03,115.05,115.02,115.04,6693.0,78.9321,78.9458,78.9252,78.9389,6693.0
2017-07-28 10:50:00,115.04,115.05,115.02,115.03,12071.0,78.9389,78.9458,78.9252,78.9321,12071.0
2017-07-28 11:00:00,115.02,115.08,115.02,115.08,13580.0,78.9252,78.9664,78.9252,78.9664,13580.0
2017-07-28 11:10:00,115.07,115.1,115.07,115.08,11392.0,78.9595,78.9801,78.9595,78.9664,11392.0
2017-07-28 11:20:00,115.09,115.1,115.08,115.1,8288.0,78.9732,78.9801,78.9664,78.9801,8288.0
2017-07-28 11:30:00,115.09,115.17,115.08,115.16,17847.0,78.9732,79.0281,78.9664,79.0213,17847.0
2017-07-28 11:40:00,115.17,115.18,115.15,115.16,10709.0,79.0281,79.035,79.0144,79.0213,10709.0
2017-07-28 11:50:00,115.16,115.17,115.12,115.13,47244.0,79.0213,79.0281,78.9938,79.0007,47244.0
2017-07-28 12:00:00,115.14,115.17,115.13,115.14,24214.0,79.0075,79.0281,79.0007,79.0075,24214.0
2017-07-28 12:10:00,115.14,115.16,115.1,115.12,46912.0,79.0075,79.0213,78.9801,78.9938,46912.0
2017-07-28 12:20:00,115.12,115.13,115.11,115.12,3022.0,78.9938,79.0007,78.9869,78.9938,3022.0
2017-07-28 12:30:00,115.12,115.12,115.1,115.12,18929.0,78.9938,78.9938,78.9801,78.9938,18929.0
2017-07-28 12:40:00,115.11,115.11,115.09,115.09,11999.0,78.9869,78.9869,78.9732,78.9732,11999.0
2017-07-28 12:50:00,115.1,115.11,115.1,115.1,2629.0,78.9801,78.9869,78.9801,78.9801,2629.0
2017-07-28 13:00:00,115.1,115.12,115.1,115.12,5018.0,78.9801,78.9938,78.9801,78.9938,5018.0
2017-07-28 13:10:00,115.11,115.12,115.1,115.11,4249.0,78.9869,78.9938,78.9801,78.9869,4249.0
2017-07-28 13:20:00,115.11,115.13,115.11,115.13,20618.0,78.9869,79.0007,78.9869,79.0007,20618.0
2017-07-28 13:30:00,115.13,115.15,115.11,115.14,8084.0,79.0007,79.0144,78.9869,79.0075,8084.0
2017-07-28 13:40:00,115.13,115.14,115.13,115.14,403.0,79.0007,79.0075,79.0007,79.0075,403.0
2017-07-28 13:50:00,115.14,115.17,115.14,115.16,14029.0,79.0075,79.0281,79.0075,79.0213,14029.0
2017-07-28 14:00:00,115.16,115.16,115.12,115.13,8182.0,79.0213,79.0213,78.9938,79.0007,8182.0
2017-07-28 14:10:00,115.13,115.14,115.12,115.14,3532.0,79.0007,79.0075,78.9938,79.0075,3532.0
2017-07-28 14:20:00,115.15,115.15,115.12,115.14,15625.0,79.0144,79.0144,78.9938,79.0075,15625.0
2017-07-28 14:30:00,115.13,115.16,115.12,115.15,8676.0,79.0007,79.0213,78.9938,79.0144,8676.0
2017-07-28 14:40:00,115.15,115.15,115.14,115.15,7277.0,79.0144,79.0144,79.0075,79.0144,7277.0
2017-07-28 14:50:00,115.15,115.18,115.14,115.17,14911.0,79.0144,79.035,79.0075,79.0281,14911.0
2017-07-28 15:00:00,115.16,115.18,115.16,115.18,6220.0,79.0213,79.035,79.0213,79.035,6220.0
2017-07-28 15:10:00,115.19,115.19,115.15,115.16,6810.0,79.0418,79.0418,79.0144,79.0213,6810.0
2017-07-28 15:20:00,115.17,115.21,115.16,115.18,45505.0,79.0281,79.0556,79.0213,79.035,45505.0
2017-07-28 15:30:00,115.18,115.19,115.18,115.19,60258.0,79.035,79.0418,79.035,79.0418,60258.0
2017-07-28 15:40:00,115.19,115.19,115.16,115.16,9131.0,79.0418,79.0418,79.0213,79.0213,9131.0
2017-07-28 15:50:00,115.16,115.19,115.12,115.15,17578.0,79.0213,79.0418,78.9938,79.0144,17578.0
2017-07-31 09:30:00,115.25,115.25,115.1,115.15,51503.0,79.083,79.083,78.9801,79.0144,51503.0
2017-07-31 09:40:00,115.15,115.21,115.15,115.19,5701.0,79.0144,79.0556,79.0144,79.0418,5701.0
2017-07-31 09:50:00,115.19,115.19,115.16,115.16,9224.0,79.0418,79.0418,79.0213,79.0213,9224.0
2017-07-31 10:00:00,115.19,115.2,115.16,115.19,23460.0,79.0418,79.0487,79.0213,79.0418,23460.0
2017-07-31 10:10:00,115.19,115.2,115.18,115.19,27724.0,79.0418,79.0487,79.035,79.0418,27724.0
2017-07-31 10:20:00,115.18,115.19,115.18,115.19,4243.0,79.035,79.0418,79.035,79.0418,4243.0
2017-07-31 10:30:00,115.19,115.19,115.17,115.18,10421.0,79.0418,79.0418,79.0281,79.035,10421.0
2017-07-31 10:40:00,115.18,115.19,115.17,115.19,6476.0,79.035,79.0418,79.0281,79.0418,6476.0
2017-07-31 10:50:00,115.19,115.2,115.18,115.2,6506.0,79.0418,79.0487,79.035,79.0487,6506.0
2017-07-31 11:00:00,115.2,115.22,115.2,115.21,18373.0,79.0487,79.0624,79.0487,79.0556,18373.0
2017-07-31 11:10:00,115.2,115.21,115.2,115.2,12479.0,79.0487,79.0556,79.0487,79.0487,12479.0
2017-07-31 11:20:00,115.21,115.21,115.2,115.21,7373.0,79.0556,79.0556,79.0487,79.0556,7373.0
2017-07-31 11:30:00,115.21,115.22,115.2,115.22,12084.0,79.0556,79.0624,79.0487,79.0624,12084.0
2017-07-31 11:40:00,115.22,115.25,115.21,115.23,23845.0,79.0624,79.083,79.0556,79.0693,23845.0
2017-07-31 11:50:00,115.22,115.23,115.21,115.23,8455.0,79.0624,79.0693,79.0556,79.0693,8455.0
2017-07-31 12:00:00,115.23,115.24,115.21,115.22,5267.0,79.0693,79.0762,79.0556,79.0624,5267.0
2017-07-31 12:10:00,115.22,115.23,115.21,115.23,2771.0,79.0624,79.0693,79.0556,79.0693,2771.0
2017-07-31 12:20:00,115.23,115.24,115.22,115.24,2502.0,79.0693,79.0762,79.0624,79.0762,2502.0
2017-07-31 12:30:00,115.23,115.24,115.23,115.23,2997.0,79.0693,79.0762,79.0693,79.0693,2997.0
2017-07-31 12:40:00,115.23,115.24,115.23,115.24,4757.0,79.0693,79.0762,79.0693,79.0762,4757.0
2017-07-31 12:50:00,115.24,115.24,115.22,115.23,4276.0,79.0762,79.0762,79.0624,79.0693,4276.0
2017-07-31 13:00:00,115.23,115.24,115.22,115.23,5337.0,79.0693,79.0762,79.0624,79.0693,5337.0
2017-07-31 13:10:00,115.23,115.24,115.23,115.23,6340.0,79.0693,79.0762,79.0693,79.0693,6340.0
2017-07-31 13:20:00,115.23,115.24,115.22,115.23,14681.0,79.0693,79.0762,79.0624,79.0693,14681.0
2017-07-31 13:30:00,115.22,115.23,115.22,115.22,3521.0,79.0624,79.0693,79.0624,79.0624,3521.0
2017-07-31 13:40:00,115.23,115.23,115.21,115.22,5286.0,79.0693,79.0693,79.0556,79.0624,5286.0
2017-07-31 13:50:00,115.22,115.24,115.21,115.24,11890.0,79.0624,79.0762,79.0556,79.0762,11890.0
2017-07-31 14:00:00,115.24,115.25,115.22,115.22,93829.0,79.0762,79.083,79.0624,79.0624,93829.0
2017-07-31 14:10:00,115.23,115.24,115.2,115.21,47177.0,79.0693,79.0762,79.0487,79.0556,47177.0
2017-07-31 14:20:00,115.2,115.2,115.17,115.19,66258.0,79.0487,79.0487,79.0281,79.0418,66258.0
2017-07-31 14:30:00,115.18,115.2,115.16,115.18,51287.0,79.035,79.0487,79.0213,79.035,51287.0
2017-07-31 14:40:00,115.18,115.23,115.17,115.21,34269.0,79.035,79.0693,79.0281,79.0556,34269.0
2017-07-31 14:50:00,115.22,115.23,115.21,115.23,45975.0,79.0624,79.0693,79.0556,79.0693,45975.0
2017-07-31 15:00:00,115.22,115.24,115.22,115.23,5948.0,79.0624,79.0762,79.0624,79.0693,5948.0
2017-07-31 15:10:00,115.23,115.25,115.23,115.25,39135.0,79.0693,79.083,79.0693,79.083,39135.0
2017-07-31 15:20:00,115.25,115.26,115.24,115.26,15199.0,79.083,79.0899,79.0762,79.0899,15199.0
2017-07-31 15:30:00,115.26,115.28,115.23,115.24,38568.0,79.0899,79.1036,79.0693,79.0762,38568.0
2017-07-31 15:40:00,115.24,115.27,115.23,115.26,51789.0,79.0762,79.0967,79.0693,79.0899,51789.0
2017-07-31 15:50:00,115.27,115.28,115.21,115.25,42418.0,79.0967,79.1036,79.0556,79.083,42418.0
2017-08-01 09:30:00,114.85,114.91,114.78,114.89,72252.0,79.1196,79.1609,79.0714,79.1471,72252.0
2017-08-01 09:40:00,114.88,114.88,114.78,114.83,21141.0,79.1402,79.1402,79.0714,79.1058,21141.0
2017-08-01 09:50:00,114.83,114.9,114.82,114.89,24000.0,79.1058,79.154,79.0989,79.1471,24000.0
2017-08-01 10:00:00,114.9,114.94,114.84,114.94,20126.0,79.154,79.1816,79.1127,79.1816,20126.0
2017-08-01 10:10:00,114.93,114.94,114.92,114.92,30966.0,79.1747,79.1816,79.1678,79.1678,30966.0
2017-08-01 10:20:00,114.93,114.93,114.92,114.93,9796.0,79.1747,79.1747,79.1678,79.1747,9796.0
2017-08-01 10:30:00,114.93,114.95,114.92,114.95,54636.0,79.1747,79.1885,79.1678,79.1885,54636.0
2017-08-01 10:40:00,114.95,114.97,114.94,114.97,41148.0,79.1885,79.2022,79.1816,79.2022,41148.0
2017-08-01 10:50:00,114.97,114.99,114.96,114.99,28240.0,79.2022,79.216,79.1954,79.216,28240.0
2017-08-01 11:00:00,114.99,115.0,114.98,114.98,23070.0,79.216,79.2229,79.2091,79.2091,23070.0
2017-08-01 11:10:00,114.98,114.98,114.97,114.98,12986.0,79.2091,79.2091,79.2022,79.2091,12986.0
2017-08-01 11:20:00,114.98,115.0,114.97,114.98,10696.0,79.2091,79.2229,79.2022,79.2091,10696.0
2017-08-01 11:30:00,114.99,115.0,114.98,115.0,11681.0,79.216,79.2229,79.2091,79.2229,11681.0
2017-08-01 11:40:00,115.0,115.0,114.96,114.98,73736.0,79.2229,79.2229,79.1954,79.2091,73736.0
2017-08-01 11:50:00,114.98,114.99,114.98,114.99,12158.0,79.2091,79.216,79.2091,79.216,12158.0
2017-08-01 12:00:00,114.99,115.0,114.98,114.98,14989.0,79.216,79.2229,79.2091,79.2091,14989.0
2017-08-01 12:10:00,114.99,115.0,114.98,115.0,55966.0,79.216,79.2229,79.2091,79.2229,55966.0
2017-08-01 12:20:00,114.99,115.0,114.97,115.0,42675.0,79.216,79.2229,79.2022,79.2229,42675.0
2017-08-01 12:30:00,115.0,115.03,115.0,115.03,11049.0,79.2229,79.2436,79.2229,79.2436,11049.0
2017-08-01 12:40:00,115.03,115.03,115.01,115.03,12658.0,79.2436,79.2436,79.2298,79.2436,12658.0
2017-08-01 12:50:00,115.03,115.03,115.01,115.02,8300.0,79.2436,79.2436,79.2298,79.2367,8300.0
2017-08-01 13:00:00,115.02,115.04,115.02,115.04,9293.0,79.2367,79.2505,79.2367,79.2505,9293.0
2017-08-01 13:10:00,115.04,115.04,114.99,115.0,10545.0,79.2505,79.2505,79.216,79.2229,10545.0
2017-08-01 13:20:00,115.0,115.02,114.99,115.02,13561.0,79.2229,79.2367,79.216,79.2367,13561.0
2017-08-01 13:30:00,115.01,115.02,115.0,115.01,9874.0,79.2298,79.2367,79.2229,79.2298,9874.0
2017-08-01 13:40:00,115.01,115.05,115.0,115.05,32533.0,79.2298,79.2574,79.2229,79.2574,32533.0
2017-08-01 13:50:00,115.04,115.05,115.04,115.05,8409.0,79.2505,79.2574,79.2505,79.2574,8409.0
2017-08-01 14:00:00,115.04,115.07,115.04,115.07,26236.0,79.2505,79.2711,79.2505,79.2711,26236.0
2017-08-01 14:10:00,115.07,115.07,115.05,115.07,12604.0,79.2711,79.2711,79.2574,79.2711,12604.0
2017-08-01 14:20:00,115.07,115.07,115.05,115.06,15207.0,79.2711,79.2711,79.2574,79.2642,15207.0
2017-08-01 14:30:00,115.06,115.06,115.05,115.06,7066.0,79.2642,79.2642,79.2574,79.2642,7066.0
2017-08-01 14:40:00,115.06,115.06,115.05,115.06,18293.0,79.2642,79.2642,79.2574,79.2642,18293.0
2017-08-01 14:50:00,115.06,115.07,115.05,115.06,18349.0,79.2642,79.2711,79.2574,79.2642,18349.0
2017-08-01 15:00:00,115.06,115.07,115.02,115.03,17140.0,79.2642,79.2711,79.2367,79.2436,17140.0
2017-08-01 15:10:00,115.03,115.05,115.02,115.05,25882.0,79.2436,79.2574,79.2367,79.2574,25882.0
2017-08-01 15:20:00,115.05,115.05,115.02,115.03,19857.0,79.2574,79.2574,79.2367,79.2436,19857.0
2017-08-01 15:30:00,115.03,115.03,114.96,115.01,83070.0,79.2436,79.2436,79.1954,79.2298,83070.0
2017-08-01 15:40:00,115.01,115.01,114.96,114.97,102384.0,79.2298,79.2298,79.1954,79.2022,102384.0
2017-08-01 15:50:00,114.97,114.98,114.91,114.94,221787.0,79.2022,79.2091,79.1609,79.1816,221787.0
2017-08-03 09:30:00,115.03,115.33,115.03,115.3,18751.0,79.2436,79.4502,79.2436,79.4296,18751.0
2017-08-03 09:40:00,115.32,115.33,115.3,115.31,9556.0,79.4434,79.4502,79.4296,79.4365,9556.0
2017-08-03 09:50:00,115.32,115.34,115.31,115.33,48192.0,79.4434,79.4571,79.4365,79.4502,48192.0
2017-08-03 10:00:00,115.34,115.39,115.33,115.37,23635.0,79.4571,79.4916,79.4502,79.4778,23635.0
2017-08-03 10:10:00,115.37,115.38,115.33,115.38,36948.0,79.4778,79.4847,79.4502,79.4847,36948.0
2017-08-03 10:20:00,115.38,115.4,115.37,115.39,50818.0,79.4847,79.4985,79.4778,79.4916,50818.0
2017-08-03 10:30:00,115.39,115.44,115.37,115.42,53778.0,79.4916,79.526,79.4778,79.5122,53778.0
2017-08-03 10:40:00,115.42,115.45,115.4,115.43,36233.0,79.5122,79.5329,79.4985,79.5191,36233.0
2017-08-03 10:50:00,115.45,115.47,115.44,115.47,10306.0,79.5329,79.5467,79.526,79.5467,10306.0
2017-08-03 11:00:00,115.46,115.48,115.45,115.48,5294.0,79.5398,79.5536,79.5329,79.5536,5294.0
2017-08-03 11:10:00,115.48,115.49,115.47,115.47,7101.0,79.5536,79.5605,79.5467,79.5467,7101.0
2017-08-03 11:20:00,115.47,115.48,115.45,115.45,10540.0,79.5467,79.5536,79.5329,79.5329,10540.0
2017-08-03 11:30:00,115.45,115.46,115.44,115.46,5290.0,79.5329,79.5398,79.526,79.5398,5290.0
2017-08-03 11:40:00,115.46,115.47,115.46,115.47,5708.0,79.5398,79.5467,79.5398,79.5467,5708.0
2017-08-03 11:50:00,115.47,115.47,115.44,115.45,11963.0,79.5467,79.5467,79.526,79.5329,11963.0
2017-08-03 12:00:00,115.45,115.45,115.43,115.44,5015.0,79.5329,79.5329,79.5191,79.526,5015.0
2017-08-03 12:10:00,115.45,115.46,115.43,115.45,6973.0,79.5329,79.5398,79.5191,79.5329,6973.0
2017-08-03 12:20:00,115.45,115.47,115.44,115.47,3468.0,79.5329,79.5467,79.526,79.5467,3468.0
2017-08-03 12:30:00,115.47,115.47,115.45,115.46,2415.0,79.5467,79.5467,79.5329,79.5398,2415.0
2017-08-03 12:40:00,115.46,115.48,115.46,115.48,5256.0,79.5398,79.5536,79.5398,79.5536,5256.0
2017-08-03 12:50:00,115.48,115.48,115.46,115.47,15345.0,79.5536,79.5536,79.5398,79.5467,15345.0
2017-08-03 13:00:00,115.47,115.48,115.46,115.47,4565.0,79.5467,79.5536,79.5398,79.5467,4565.0
2017-08-03 13:10:00,115.47,115.48,115.46,115.46,2738.0,79.5467,79.5536,79.5398,79.5398,2738.0
2017-08-03 13:20:00,115.47,115.48,115.44,115.45,14439.0,79.5467,79.5536,79.526,79.5329,14439.0
2017-08-03 13:30:00,115.44,115.45,115.4,115.43,32439.0,79.526,79.5329,79.4985,79.5191,32439.0
2017-08-03 13:40:00,115.43,115.44,115.41,115.43,13298.0,79.5191,79.526,79.5054,79.5191,13298.0
2017-08-03 13:50:00,115.44,115.46,115.39,115.43,80990.0,79.526,79.5398,79.4916,79.5191,80990.0
2017-08-03 14:00:00,115.43,115.45,115.41,115.44,16708.0,79.5191,79.5329,79.5054,79.526,16708.0
2017-08-03 14:10:00,115.44,115.46,115.4,115.43,22349.0,79.526,79.5398,79.4985,79.5191,22349.0
2017-08-03 14:20:00,115.43,115.43,115.36,115.39,68309.0,79.5191,79.5191,79.4709,79.4916,68309.0
2017-08-03 14:30:00,115.38,115.39,115.37,115.38,14094.0,79.4847,79.4916,79.4778,79.4847,14094.0
2017-08-03 14:40:00,115.38,115.39,115.37,115.39,16222.0,79.4847,79.4916,79.4778,79.4916,16222.0
2017-08-03 14:50:00,115.39,115.41,115.38,115.41,6969.0,79.4916,79.5054,79.4847,79.5054,6969.0
2017-08-03 15:00:00,115.4,115.43,115.38,115.42,6007.0,79.4985,79.5191,79.4847,79.5122,6007.0
2017-08-03 15:10:00,115.43,115.47,115.4,115.47,11411.0,79.5191,79.5467,79.4985,79.5467,11411.0
2017-08-03 15:20:00,115.47,115.48,115.46,115.48,37242.0,79.5467,79.5536,79.5398,79.5536,37242.0
2017-08-03 15:30:00,115.47,115.48,115.43,115.48,20444.0,79.5467,79.5536,79.5191,79.5536,20444.0
2017-08-03 15:40:00,115.49,115.5,115.48,115.5,23570.0,79.5605,79.5674,79.5536,79.5674,23570.0
2017-08-03 15:50:00,115.5,115.5,115.45,115.47,79211.0,79.5674,79.5674,79.5329,79.5467,79211.0
2017-08-04 09:30:00,115.35,115.35,115.24,115.28,99973.0,79.464,79.464,79.3882,79.4158,99973.0
2017-08-04 09:40:00,115.28,115.3,115.22,115.22,32846.0,79.4158,79.4296,79.3745,79.3745,32846.0
2017-08-04 09:50:00,115.24,115.24,115.15,115.17,23276.0,79.3882,79.3882,79.3262,79.34,23276.0
2017-08-04 10:00:00,115.17,115.17,115.08,115.11,244842.0,79.34,79.34,79.278,79.2987,244842.0
2017-08-04 10:10:00,115.09,115.15,115.09,115.09,95961.0,79.2849,79.3262,79.2849,79.2849,95961.0
2017-08-04 10:20:00,115.1,115.12,115.09,115.11,19138.0,79.2918,79.3056,79.2849,79.2987,19138.0
2017-08-04 10:30:00,115.12,115.13,115.1,115.1,24037.0,79.3056,79.3125,79.2918,79.2918,24037.0
2017-08-04 10:40:00,115.1,115.18,115.1,115.17,10786.0,79.2918,79.3469,79.2918,79.34,10786.0
2017-08-04 10:50:00,115.18,115.18,115.13,115.13,72716.0,79.3469,79.3469,79.3125,79.3125,72716.0
2017-08-04 11:00:00,115.13,115.17,115.12,115.16,8405.0,79.3125,79.34,79.3056,79.3331,8405.0
2017-08-04 11:10:00,115.17,115.19,115.16,115.18,7867.0,79.34,79.3538,79.3331,79.3469,7867.0
2017-08-04 11:20:00,115.18,115.18,115.12,115.14,41288.0,79.3469,79.3469,79.3056,79.3194,41288.0
2017-08-04 11:30:00,115.13,115.14,115.12,115.13,12747.0,79.3125,79.3194,79.3056,79.3125,12747.0
2017-08-04 11:40:00,115.14,115.19,115.14,115.17,12902.0,79.3194,79.3538,79.3194,79.34,12902.0
2017-08-04 11:50:00,115.17,115.18,115.15,115.16,13840.0,79.34,79.3469,79.3262,79.3331,13840.0
2017-08-04 12:00:00,115.17,115.22,115.16,115.2,10166.0,79.34,79.3745,79.3331,79.3607,10166.0
2017-08-04 12:10:00,115.2,115.21,115.15,115.17,27685.0,79.3607,79.3676,79.3262,79.34,27685.0
2017-08-04 12:20:00,115.16,115.19,115.15,115.19,17664.0,79.3331,79.3538,79.3262,79.3538,17664.0
2017-08-04 12:30:00,115.18,115.22,115.17,115.17,15186.0,79.3469,79.3745,79.34,79.34,15186.0
2017-08-04 12:40:00,115.17,115.19,115.15,115.15,6808.0,79.34,79.3538,79.3262,79.3262,6808.0
2017-08-04 12:50:00,115.15,115.16,115.14,115.15,5964.0,79.3262,79.3331,79.3194,79.3262,5964.0
2017-08-04 13:00:00,115.13,115.17,115.13,115.17,5952.0,79.3125,79.34,79.3125,79.34,5952.0
2017-08-04 13:10:00,115.17,115.17,115.14,115.15,7760.0,79.34,79.34,79.3194,79.3262,7760.0
2017-08-04 13:20:00,115.15,115.17,115.14,115.16,7178.0,79.3262,79.34,79.3194,79.3331,7178.0
2017-08-04 13:30:00,115.16,115.19,115.15,115.16,7266.0,79.3331,79.3538,79.3262,79.3331,7266.0
2017-08-04 13:40:00,115.15,115.18,115.15,115.16,12268.0,79.3262,79.3469,79.3262,79.3331,12268.0
2017-08-04 13:50:00,115.16,115.2,115.16,115.19,8415.0,79.3331,79.3607,79.3331,79.3538,8415.0
2017-08-04 14:00:00,115.2,115.21,115.16,115.16,8145.0,79.3607,79.3676,79.3331,79.3331,8145.0
2017-08-04 14:10:00,115.17,115.21,115.17,115.2,9136.0,79.34,79.3676,79.34,79.3607,9136.0
2017-08-04 14:20:00,115.19,115.2,115.16,115.18,9948.0,79.3538,79.3607,79.3331,79.3469,9948.0
2017-08-04 14:30:00,115.18,115.21,115.18,115.18,14591.0,79.3469,79.3676,79.3469,79.3469,14591.0
2017-08-04 14:40:00,115.18,115.21,115.17,115.18,11287.0,79.3469,79.3676,79.34,79.3469,11287.0
2017-08-04 14:50:00,115.19,115.19,115.16,115.18,9477.0,79.3538,79.3538,79.3331,79.3469,9477.0
2017-08-04 15:00:00,115.18,115.18,115.15,115.16,5606.0,79.3469,79.3469,79.3262,79.3331,5606.0
2017-08-04 15:10:00,115.18,115.18,115.16,115.18,11462.0,79.3469,79.3469,79.3331,79.3469,11462.0
2017-08-04 15:20:00,115.16,115.21,115.15,115.21,22887.0,79.3331,79.3676,79.3262,79.3676,22887.0
2017-08-04 15:30:00,115.2,115.21,115.16,115.18,16896.0,79.3607,79.3676,79.3331,79.3469,16896.0
2017-08-04 15:40:00,115.18,115.21,115.18,115.2,18042.0,79.3469,79.3676,79.3469,79.3607,18042.0
2017-08-04 15:50:00,115.22,115.24,115.2,115.22,23989.0,79.3745,79.3882,79.3607,79.3745,23989.0
2017-08-07 09:30:00,115.15,115.33,115.15,115.33,14609.0,79.3262,79.4502,79.3262,79.4502,14609.0
2017-08-07 09:40:00,115.33,115.33,115.3,115.33,11350.0,79.4502,79.4502,79.4296,79.4502,11350.0
2017-08-07 09:50:00,115.34,115.37,115.34,115.34,72710.0,79.4571,79.4778,79.4571,79.4571,72710.0
2017-08-07 10:00:00,115.35,115.35,115.31,115.32,180206.0,79.464,79.464,79.4365,79.4434,180206.0
2017-08-07 10:10:00,115.31,115.31,115.28,115.29,10107.0,79.4365,79.4365,79.4158,79.4227,10107.0
2017-08-07 10:20:00,115.29,115.31,115.28,115.3,5062.0,79.4227,79.4365,79.4158,79.4296,5062.0
2017-08-07 10:30:00,115.31,115.35,115.31,115.35,9941.0,79.4365,79.464,79.4365,79.464,9941.0
2017-08-07 10:40:00,115.33,115.35,115.32,115.32,11193.0,79.4502,79.464,79.4434,79.4434,11193.0
2017-08-07 10:50:00,115.33,115.37,115.31,115.34,71063.0,79.4502,79.4778,79.4365,79.4571,71063.0
2017-08-07 11:00:00,115.36,115.36,115.32,115.33,15476.0,79.4709,79.4709,79.4434,79.4502,15476.0
2017-08-07 11:10:00,115.34,115.36,115.33,115.36,24833.0,79.4571,79.4709,79.4502,79.4709,24833.0
2017-08-07 11:20:00,115.36,115.38,115.35,115.38,16524.0,79.4709,79.4847,79.464,79.4847,16524.0
2017-08-07 11:30:00,115.38,115.41,115.37,115.39,51193.0,79.4847,79.5054,79.4778,79.4916,51193.0
2017-08-07 11:40:00,115.39,115.39,115.38,115.38,4330.0,79.4916,79.4916,79.4847,79.4847,4330.0
2017-08-07 11:50:00,115.39,115.41,115.37,115.41,33416.0,79.4916,79.5054,79.4778,79.5054,33416.0
2017-08-07 12:00:00,115.41,115.42,115.4,115.41,30259.0,79.5054,79.5122,79.4985,79.5054,30259.0
2017-08-07 12:10:00,115.41,115.42,115.4,115.41,6946.0,79.5054,79.5122,79.4985,79.5054,6946.0
2017-08-07 12:20:00,115.4,115.41,115.38,115.39,13611.0,79.4985,79.5054,79.4847,79.4916,13611.0
2017-08-07 12:30:00,115.39,115.4,115.38,115.39,4607.0,79.4916,79.4985,79.4847,79.4916,4607.0
2017-08-07 12:40:00,115.39,115.4,115.38,115.39,7125.0,79.4916,79.4985,79.4847,79.4916,7125.0
2017-08-07 12:50:00,115.39,115.4,115.39,115.4,5153.0,79.4916,79.4985,79.4916,79.4985,5153.0
2017-08-07 13:00:00,115.4,115.42,115.39,115.42,6260.0,79.4985,79.5122,79.4916,79.5122,6260.0
2017-08-07 13:10:00,115.42,115.43,115.4,115.41,18730.0,79.5122,79.5191,79.4985,79.5054,18730.0
2017-08-07 13:20:00,115.41,115.41,115.37,115.4,9363.0,79.5054,79.5054,79.4778,79.4985,9363.0
2017-08-07 13:30:00,115.4,115.41,115.39,115.4,7918.0,79.4985,79.5054,79.4916,79.4985,7918.0
2017-08-07 13:40:00,115.4,115.42,115.39,115.42,6347.0,79.4985,79.5122,79.4916,79.5122,6347.0
2017-08-07 13:50:00,115.43,115.43,115.41,115.43,8873.0,79.5191,79.5191,79.5054,79.5191,8873.0
2017-08-07 14:00:00,115.43,115.44,115.42,115.44,8048.0,79.5191,79.526,79.5122,79.526,8048.0
2017-08-07 14:10:00,115.44,115.44,115.39,115.41,46338.0,79.526,79.526,79.4916,79.5054,46338.0
2017-08-07 14:20:00,115.41,115.42,115.39,115.39,12249.0,79.5054,79.5122,79.4916,79.4916,12249.0
2017-08-07 14:30:00,115.38,115.43,115.37,115.4,20775.0,79.4847,79.5191,79.4778,79.4985,20775.0
2017-08-07 14:40:00,115.41,115.42,115.4,115.42,10300.0,79.5054,79.5122,79.4985,79.5122,10300.0
2017-08-07 14:50:00,115.42,115.44,115.41,115.43,12878.0,79.5122,79.526,79.5054,79.5191,12878.0
2017-08-07 15:00:00,115.43,115.44,115.42,115.44,11911.0,79.5191,79.526,79.5122,79.526,11911.0
2017-08-07 15:10:00,115.43,115.44,115.41,115.43,15113.0,79.5191,79.526,79.5054,79.5191,15113.0
2017-08-07 15:20:00,115.44,115.44,115.41,115.43,18092.0,79.526,79.526,79.5054,79.5191,18092.0
2017-08-07 15:30:00,115.43,115.43,115.4,115.42,42467.0,79.5191,79.5191,79.4985,79.5122,42467.0
2017-08-07 15:40:00,115.43,115.43,115.41,115.42,95922.0,79.5191,79.5191,79.5054,79.5122,95922.0
2017-08-07 15:50:00,115.42,115.5,115.42,115.44,147325.0,79.5122,79.5674,79.5122,79.526,147325.0
2017-08-08 09:30:00,115.34,115.56,115.34,115.53,118743.0,79.4571,79.6087,79.4571,79.588,118743.0
2017-08-08 09:40:00,115.54,115.55,115.51,115.52,23878.0,79.5949,79.6018,79.5742,79.5811,23878.0
2017-08-08 09:50:00,115.5,115.52,115.49,115.5,5291.0,79.5674,79.5811,79.5605,79.5674,5291.0
2017-08-08 10:00:00,115.51,115.51,115.44,115.44,22735.0,79.5742,79.5742,79.526,79.526,22735.0
2017-08-08 10:10:00,115.45,115.48,115.43,115.47,56351.0,79.5329,79.5536,79.5191,79.5467,56351.0
2017-08-08 10:20:00,115.47,115.48,115.45,115.45,9202.0,79.5467,79.5536,79.5329,79.5329,9202.0
2017-08-08 10:30:00,115.45,115.45,115.43,115.44,52899.0,79.5329,79.5329,79.5191,79.526,52899.0
2017-08-08 10:40:00,115.44,115.44,115.39,115.42,64089.0,79.526,79.526,79.4916,79.5122,64089.0
2017-08-08 10:50:00,115.42,115.45,115.4,115.41,84139.0,79.5122,79.5329,79.4985,79.5054,84139.0
2017-08-08 11:00:00,115.42,115.43,115.38,115.39,38814.0,79.5122,79.5191,79.4847,79.4916,38814.0
2017-08-08 11:10:00,115.39,115.4,115.38,115.4,4383.0,79.4916,79.4985,79.4847,79.4985,4383.0
2017-08-08 11:20:00,115.39,115.41,115.38,115.4,13709.0,79.4916,79.5054,79.4847,79.4985,13709.0
2017-08-08 11:30:00,115.41,115.43,115.39,115.4,15769.0,79.5054,79.5191,79.4916,79.4985,15769.0
2017-08-08 11:40:00,115.41,115.42,115.39,115.4,34190.0,79.5054,79.5122,79.4916,79.4985,34190.0
2017-08-08 11:50:00,115.41,115.42,115.4,115.42,12120.0,79.5054,79.5122,79.4985,79.5122,12120.0
2017-08-08 12:00:00,115.42,115.45,115.42,115.45,1300.0,79.5122,79.5329,79.5122,79.5329,1300.0
2017-08-08 12:10:00,115.44,115.46,115.44,115.46,5292.0,79.526,79.5398,79.526,79.5398,5292.0
2017-08-08 12:20:00,115.45,115.47,115.43,115.47,7474.0,79.5329,79.5467,79.5191,79.5467,7474.0
2017-08-08 12:30:00,115.46,115.48,115.44,115.44,6010.0,79.5398,79.5536,79.526,79.526,6010.0
2017-08-08 12:40:00,115.44,115.45,115.39,115.41,7619.0,79.526,79.5329,79.4916,79.5054,7619.0
2017-08-08 12:50:00,115.41,115.41,115.38,115.38,4853.0,79.5054,79.5054,79.4847,79.4847,4853.0
2017-08-08 13:00:00,115.39,115.43,115.38,115.43,11077.0,79.4916,79.5191,79.4847,79.5191,11077.0
2017-08-08 13:10:00,115.43,115.44,115.4,115.41,5682.0,79.5191,79.526,79.4985,79.5054,5682.0
2017-08-08 13:20:00,115.4,115.41,115.37,115.37,18382.0,79.4985,79.5054,79.4778,79.4778,18382.0
2017-08-08 13:30:00,115.34,115.4,115.34,115.37,11905.0,79.4571,79.4985,79.4571,79.4778,11905.0
2017-08-08 13:40:00,115.37,115.39,115.37,115.37,6080.0,79.4778,79.4916,79.4778,79.4778,6080.0
2017-08-08 13:50:00,115.39,115.39,115.37,115.38,11924.0,79.4916,79.4916,79.4778,79.4847,11924.0
2017-08-08 14:00:00,115.37,115.38,115.35,115.36,10100.0,79.4778,79.4847,79.464,79.4709,10100.0
2017-08-08 14:10:00,115.36,115.37,115.35,115.36,10522.0,79.4709,79.4778,79.464,79.4709,10522.0
2017-08-08 14:20:00,115.36,115.37,115.36,115.36,5718.0,79.4709,79.4778,79.4709,79.4709,5718.0
2017-08-08 14:30:00,115.36,115.38,115.36,115.38,6298.0,79.4709,79.4847,79.4709,79.4847,6298.0
2017-08-08 14:40:00,115.37,115.39,115.35,115.35,12264.0,79.4778,79.4916,79.464,79.464,12264.0
2017-08-08 14:50:00,115.35,115.35,115.33,115.34,10756.0,79.464,79.464,79.4502,79.4571,10756.0
2017-08-08 15:00:00,115.34,115.35,115.31,115.31,7260.0,79.4571,79.464,79.4365,79.4365,7260.0
2017-08-08 15:10:00,115.32,115.33,115.31,115.32,21620.0,79.4434,79.4502,79.4365,79.4434,21620.0
2017-08-08 15:20:00,115.32,115.34,115.27,115.27,62933.0,79.4434,79.4571,79.4089,79.4089,62933.0
2017-08-08 15:30:00,115.28,115.3,115.27,115.28,22246.0,79.4158,79.4296,79.4089,79.4158,22246.0
2017-08-08 15:40:00,115.28,115.28,115.26,115.27,38759.0,79.4158,79.4158,79.402,79.4089,38759.0
2017-08-08 15:50:00,115.27,115.29,115.2,115.22,51514.0,79.4089,79.4227,79.3607,79.3745,51514.0
2017-08-09 09:30:00,115.2,115.24,115.16,115.16,187830.0,79.3607,79.3882,79.3331,79.3331,187830.0
2017-08-09 09:40:00,115.19,115.21,115.17,115.21,7323.0,79.3538,79.3676,79.34,79.3676,7323.0
2017-08-09 09:50:00,115.22,115.23,115.2,115.23,13958.0,79.3745,79.3814,79.3607,79.3814,13958.0
2017-08-09 10:00:00,115.23,115.27,115.22,115.24,39683.0,79.3814,79.4089,79.3745,79.3882,39683.0
2017-08-09 10:10:00,115.25,115.27,115.24,115.27,12082.0,79.3951,79.4089,79.3882,79.4089,12082.0
2017-08-09 10:20:00,115.27,115.27,115.25,115.27,8423.0,79.4089,79.4089,79.3951,79.4089,8423.0
2017-08-09 10:30:00,115.27,115.3,115.27,115.28,44982.0,79.4089,79.4296,79.4089,79.4158,44982.0
2017-08-09 10:40:00,115.28,115.29,115.24,115.24,63823.0,79.4158,79.4227,79.3882,79.3882,63823.0
2017-08-09 10:50:00,115.25,115.25,115.21,115.21,67281.0,79.3951,79.3951,79.3676,79.3676,67281.0
2017-08-09 11:00:00,115.23,115.23,115.22,115.23,7136.0,79.3814,79.3814,79.3745,79.3814,7136.0
2017-08-09 11:10:00,115.23,115.24,115.21,115.23,6138.0,79.3814,79.3882,79.3676,79.3814,6138.0
2017-08-09 11:20:00,115.23,115.27,115.22,115.27,7278.0,79.3814,79.4089,79.3745,79.4089,7278.0
2017-08-09 11:30:00,115.26,115.27,115.24,115.27,8688.0,79.402,79.4089,79.3882,79.4089,8688.0
2017-08-09 11:40:00,115.28,115.29,115.27,115.27,17560.0,79.4158,79.4227,79.4089,79.4089,17560.0
2017-08-09 11:50:00,115.28,115.29,115.27,115.28,7323.0,79.4158,79.4227,79.4089,79.4158,7323.0
2017-08-09 12:00:00,115.27,115.28,115.23,115.23,9191.0,79.4089,79.4158,79.3814,79.3814,9191.0
2017-08-09 12:10:00,115.23,115.27,115.22,115.25,12148.0,79.3814,79.4089,79.3745,79.3951,12148.0
2017-08-09 12:20:00,115.23,115.24,115.22,115.24,4179.0,79.3814,79.3882,79.3745,79.3882,4179.0
2017-08-09 12:30:00,115.24,115.25,115.23,115.23,3188.0,79.3882,79.3951,79.3814,79.3814,3188.0
2017-08-09 12:40:00,115.23,115.24,115.21,115.24,5711.0,79.3814,79.3882,79.3676,79.3882,5711.0
2017-08-09 12:50:00,115.24,115.25,115.23,115.24,18094.0,79.3882,79.3951,79.3814,79.3882,18094.0
2017-08-09 13:00:00,115.23,115.23,115.21,115.23,3224.0,79.3814,79.3814,79.3676,79.3814,3224.0
2017-08-09 13:10:00,115.22,115.23,115.21,115.21,51508.0,79.3745,79.3814,79.3676,79.3676,51508.0
2017-08-09 13:20:00,115.21,115.22,115.2,115.2,10852.0,79.3676,79.3745,79.3607,79.3607,10852.0
2017-08-09 13:30:00,115.21,115.22,115.2,115.22,12448.0,79.3676,79.3745,79.3607,79.3745,12448.0
2017-08-09 13:40:00,115.22,115.22,115.18,115.19,30830.0,79.3745,79.3745,79.3469,79.3538,30830.0
2017-08-09 13:50:00,115.2,115.2,115.17,115.18,7398.0,79.3607,79.3607,79.34,79.3469,7398.0
2017-08-09 14:00:00,115.18,115.19,115.17,115.18,11205.0,79.3469,79.3538,79.34,79.3469,11205.0
2017-08-09 14:10:00,115.19,115.19,115.16,115.16,14670.0,79.3538,79.3538,79.3331,79.3331,14670.0
2017-08-09 14:20:00,115.16,115.2,115.15,115.19,17015.0,79.3331,79.3607,79.3262,79.3538,17015.0
2017-08-09 14:30:00,115.19,115.2,115.15,115.16,12097.0,79.3538,79.3607,79.3262,79.3331,12097.0
2017-08-09 14:40:00,115.16,115.22,115.15,115.18,21205.0,79.3331,79.3745,79.3262,79.3469,21205.0
2017-08-09 14:50:00,115.18,115.19,115.17,115.18,9007.0,79.3469,79.3538,79.34,79.3469,9007.0
2017-08-09 15:00:00,115.18,115.2,115.16,115.17,14103.0,79.3469,79.3607,79.3331,79.34,14103.0
2017-08-09 15:10:00,115.17,115.2,115.16,115.18,22859.0,79.34,79.3607,79.3331,79.3469,22859.0
2017-08-09 15:20:00,115.17,115.21,115.16,115.2,19918.0,79.34,79.3676,79.3331,79.3607,19918.0
2017-08-09 15:30:00,115.21,115.21,115.16,115.18,16661.0,79.3676,79.3676,79.3331,79.3469,16661.0
2017-08-09 15:40:00,115.19,115.23,115.18,115.22,18950.0,79.3538,79.3814,79.3469,79.3745,18950.0
2017-08-09 15:50:00,115.25,115.27,115.17,115.23,48785.0,79.3951,79.4089,79.34,79.3814,48785.0
2017-08-10 09:30:00,115.1,115.12,114.98,115.01,111983.0,79.2918,79.3056,79.2091,79.2298,111983.0
2017-08-10 09:40:00,115.01,115.01,114.94,114.94,35338.0,79.2298,79.2298,79.1816,79.1816,35338.0
2017-08-10 09:50:00,114.94,114.97,114.93,114.95,75250.0,79.1816,79.2022,79.1747,79.1885,75250.0
2017-08-10 10:00:00,114.96,114.96,114.93,114.94,40610.0,79.1954,79.1954,79.1747,79.1816,40610.0
2017-08-10 10:10:00,114.94,114.95,114.93,114.95,38719.0,79.1816,79.1885,79.1747,79.1885,38719.0
2017-08-10 10:20:00,114.95,114.99,114.93,114.95,22290.0,79.1885,79.216,79.1747,79.1885,22290.0
2017-08-10 10:30:00,114.94,114.96,114.93,114.96,52695.0,79.1816,79.1954,79.1747,79.1954,52695.0
2017-08-10 10:40:00,114.97,114.97,114.95,114.97,72761.0,79.2022,79.2022,79.1885,79.2022,72761.0
2017-08-10 10:50:00,114.97,114.97,114.93,114.93,80193.0,79.2022,79.2022,79.1747,79.1747,80193.0
2017-08-10 11:00:00,114.93,114.96,114.93,114.96,48895.0,79.1747,79.1954,79.1747,79.1954,48895.0
2017-08-10 11:10:00,114.96,114.96,114.92,114.93,25285.0,79.1954,79.1954,79.1678,79.1747,25285.0
2017-08-10 11:20:00,114.94,114.94,114.91,114.92,32056.0,79.1816,79.1816,79.1609,79.1678,32056.0
2017-08-10 11:30:00,114.91,114.93,114.91,114.92,7528.0,79.1609,79.1747,79.1609,79.1678,7528.0
2017-08-10 11:40:00,114.92,114.92,114.86,114.87,55993.0,79.1678,79.1678,79.1265,79.1334,55993.0
2017-08-10 11:50:00,114.87,114.88,114.86,114.88,23557.0,79.1334,79.1402,79.1265,79.1402,23557.0
2017-08-10 12:00:00,114.87,114.88,114.86,114.86,16371.0,79.1334,79.1402,79.1265,79.1265,16371.0
2017-08-10 12:10:00,114.86,114.88,114.85,114.86,17448.0,79.1265,79.1402,79.1196,79.1265,17448.0
2017-08-10 12:20:00,114.87,114.87,114.84,114.84,3113.0,79.1334,79.1334,79.1127,79.1127,3113.0
2017-08-10 12:30:00,114.84,114.85,114.8,114.82,59991.0,79.1127,79.1196,79.0851,79.0989,59991.0
2017-08-10 12:40:00,114.82,114.91,114.8,114.87,28232.0,79.0989,79.1609,79.0851,79.1334,28232.0
2017-08-10 12:50:00,114.88,114.92,114.85,114.89,34455.0,79.1402,79.1678,79.1196,79.1471,34455.0
2017-08-10 13:00:00,114.89,114.97,114.89,114.95,31236.0,79.1471,79.2022,79.1471,79.1885,31236.0
2017-08-10 13:10:00,114.94,114.95,114.91,114.92,12262.0,79.1816,79.1885,79.1609,79.1678,12262.0
2017-08-10 13:20:00,114.93,114.93,114.92,114.92,7556.0,79.1747,79.1747,79.1678,79.1678,7556.0
2017-08-10 13:30:00,114.92,114.93,114.91,114.91,9458.0,79.1678,79.1747,79.1609,79.1609,9458.0
2017-08-10 13:40:00,114.91,114.92,114.91,114.91,5370.0,79.1609,79.1678,79.1609,79.1609,5370.0
2017-08-10 13:50:00,114.91,114.92,114.87,114.87,15902.0,79.1609,79.1678,79.1334,79.1334,15902.0
2017-08-10 14:00:00,114.87,114.88,114.85,114.87,33945.0,79.1334,79.1402,79.1196,79.1334,33945.0
2017-08-10 14:10:00,114.87,114.91,114.86,114.89,11944.0,79.1334,79.1609,79.1265,79.1471,11944.0
2017-08-10 14:20:00,114.9,114.92,114.89,114.89,14646.0,79.154,79.1678,79.1471,79.1471,14646.0
2017-08-10 14:30:00,114.9,114.94,114.89,114.91,22686.0,79.154,79.1816,79.1471,79.1609,22686.0
2017-08-10 14:40:00,114.9,114.92,114.88,114.91,25585.0,79.154,79.1678,79.1402,79.1609,25585.0
2017-08-10 14:50:00,114.91,114.91,114.87,114.87,11033.0,79.1609,79.1609,79.1334,79.1334,11033.0
2017-08-10 15:00:00,114.87,114.9,114.87,114.88,14988.0,79.1334,79.154,79.1334,79.1402,14988.0
2017-08-10 15:10:00,114.87,114.87,114.85,114.87,33554.0,79.1334,79.1334,79.1196,79.1334,33554.0
2017-08-10 15:20:00,114.86,114.87,114.84,114.85,22554.0,79.1265,79.1334,79.1127,79.1196,22554.0
2017-08-10 15:30:00,114.85,114.85,114.82,114.83,32112.0,79.1196,79.1196,79.0989,79.1058,32112.0
2017-08-10 15:40:00,114.83,114.85,114.81,114.81,23674.0,79.1058,79.1196,79.092,79.092,23674.0
2017-08-10 15:50:00,114.81,114.81,114.73,114.78,84436.0,79.092,79.092,79.0369,79.0714,84436.0
2017-08-11 09:30:00,114.84,114.91,114.83,114.86,17446.0,79.1127,79.1609,79.1058,79.1265,17446.0
2017-08-11 09:40:00,114.84,114.88,114.79,114.8,73761.0,79.1127,79.1402,79.0782,79.0851,73761.0
2017-08-11 09:50:00,114.8,114.86,114.79,114.85,47915.0,79.0851,79.1265,79.0782,79.1196,47915.0
2017-08-11 10:00:00,114.85,114.89,114.84,114.86,35924.0,79.1196,79.1471,79.1127,79.1265,35924.0
2017-08-11 10:10:00,114.87,114.91,114.87,114.91,25171.0,79.1334,79.1609,79.1334,79.1609,25171.0
2017-08-11 10:20:00,114.91,114.92,114.9,114.92,4944.0,79.1609,79.1678,79.154,79.1678,4944.0
2017-08-11 10:30:00,114.92,114.92,114.9,114.91,13696.0,79.1678,79.1678,79.154,79.1609,13696.0
2017-08-11 10:40:00,114.91,114.92,114.88,114.92,18180.0,79.1609,79.1678,79.1402,79.1678,18180.0
2017-08-11 10:50:00,114.92,114.92,114.91,114.92,3945.0,79.1678,79.1678,79.1609,79.1678,3945.0
2017-08-11 11:00:00,114.91,114.93,114.91,114.93,24912.0,79.1609,79.1747,79.1609,79.1747,24912.0
2017-08-11 11:10:00,114.93,114.93,114.91,114.92,38172.0,79.1747,79.1747,79.1609,79.1678,38172.0
2017-08-11 11:20:00,114.93,114.93,114.9,114.92,10622.0,79.1747,79.1747,79.154,79.1678,10622.0
2017-08-11 11:30:00,114.92,114.92,114.9,114.91,37212.0,79.1678,79.1678,79.154,79.1609,37212.0
2017-08-11 11:40:00,114.91,114.93,114.9,114.92,23558.0,79.1609,79.1747,79.154,79.1678,23558.0
2017-08-11 11:50:00,114.91,114.92,114.88,114.9,10035.0,79.1609,79.1678,79.1402,79.154,10035.0
2017-08-11 12:00:00,114.89,114.91,114.88,114.91,5758.0,79.1471,79.1609,79.1402,79.1609,5758.0
2017-08-11 12:10:00,114.91,114.91,114.89,114.9,16491.0,79.1609,79.1609,79.1471,79.154,16491.0
2017-08-11 12:20:00,114.9,114.9,114.88,114.9,14698.0,79.154,79.154,79.1402,79.154,14698.0
2017-08-11 12:30:00,114.89,114.92,114.88,114.91,19875.0,79.1471,79.1678,79.1402,79.1609,19875.0
2017-08-11 12:40:00,114.92,114.95,114.9,114.94,42675.0,79.1678,79.1885,79.154,79.1816,42675.0
2017-08-11 12:50:00,114.95,114.98,114.95,114.98,53022.0,79.1885,79.2091,79.1885,79.2091,53022.0
2017-08-11 13:00:00,114.98,115.0,114.96,114.98,7406.0,79.2091,79.2229,79.1954,79.2091,7406.0
2017-08-11 13:10:00,115.0,115.01,114.98,115.01,2989.0,79.2229,79.2298,79.2091,79.2298,2989.0
2017-08-11 13:20:00,115.01,115.01,114.96,114.96,5371.0,79.2298,79.2298,79.1954,79.1954,5371.0
2017-08-11 13:30:00,114.97,115.0,114.93,114.94,23185.0,79.2022,79.2229,79.1747,79.1816,23185.0
2017-08-11 13:40:00,114.95,115.0,114.95,114.99,3389.0,79.1885,79.2229,79.1885,79.216,3389.0
2017-08-11 13:50:00,115.0,115.01,114.99,115.01,4236.0,79.2229,79.2298,79.216,79.2298,4236.0
2017-08-11 14:00:00,115.01,115.01,114.96,114.99,14001.0,79.2298,79.2298,79.1954,79.216,14001.0
2017-08-11 14:10:00,114.99,115.01,114.96,115.0,13852.0,79.216,79.2298,79.1954,79.2229,13852.0
2017-08-11 14:20:00,115.0,115.0,114.98,114.99,10431.0,79.2229,79.2229,79.2091,79.216,10431.0
2017-08-11 14:30:00,115.0,115.0,114.95,114.96,8410.0,79.2229,79.2229,79.1885,79.1954,8410.0
2017-08-11 14:40:00,114.97,115.0,114.96,114.99,7198.0,79.2022,79.2229,79.1954,79.216,7198.0
2017-08-11 14:50:00,114.99,114.99,114.96,114.98,9528.0,79.216,79.216,79.1954,79.2091,9528.0
2017-08-11 15:00:00,114.97,114.98,114.95,114.96,7381.0,79.2022,79.2091,79.1885,79.1954,7381.0
2017-08-11 15:10:00,114.96,114.96,114.93,114.94,13203.0,79.1954,79.1954,79.1747,79.1816,13203.0
2017-08-11 15:20:00,114.93,114.96,114.92,114.95,11253.0,79.1747,79.1954,79.1678,79.1885,11253.0
2017-08-11 15:30:00,114.96,114.96,114.93,114.96,7454.0,79.1954,79.1954,79.1747,79.1954,7454.0
2017-08-11 15:40:00,114.96,114.97,114.94,114.97,25411.0,79.1954,79.2022,79.1816,79.2022,25411.0
2017-08-11 15:50:00,114.97,115.05,114.94,114.97,106566.0,79.2022,79.2574,79.1816,79.2022,106566.0
2017-08-14 09:30:00,115.28,115.58,115.27,115.36,21385.0,79.4158,79.6225,79.4089,79.4709,21385.0
2017-08-14 09:40:00,115.36,115.36,115.35,115.35,80609.0,79.4709,79.4709,79.464,79.464,80609.0
2017-08-14 09:50:00,115.35,115.35,115.33,115.34,7860.0,79.464,79.464,79.4502,79.4571,7860.0
2017-08-14 10:00:00,115.34,115.34,115.33,115.33,19307.0,79.4571,79.4571,79.4502,79.4502,19307.0
2017-08-14 10:10:00,115.34,115.34,115.32,115.33,22822.0,79.4571,79.4571,79.4434,79.4502,22822.0
2017-08-14 10:20:00,115.34,115.34,115.32,115.34,24681.0,79.4571,79.4571,79.4434,79.4571,24681.0
2017-08-14 10:30:00,115.34,115.36,115.33,115.35,49735.0,79.4571,79.4709,79.4502,79.464,49735.0
2017-08-14 10:40:00,115.35,115.36,115.35,115.36,36214.0,79.464,79.4709,79.464,79.4709,36214.0
2017-08-14 10:50:00,115.35,115.4,115.35,115.35,16899.0,79.464,79.4985,79.464,79.464,16899.0
2017-08-14 11:00:00,115.35,115.36,115.35,115.36,1112.0,79.464,79.4709,79.464,79.4709,1112.0
2017-08-14 11:10:00,115.36,115.38,115.35,115.36,113806.0,79.4709,79.4847,79.464,79.4709,113806.0
2017-08-14 11:20:00,115.36,115.36,115.34,115.36,8845.0,79.4709,79.4709,79.4571,79.4709,8845.0
2017-08-14 11:30:00,115.36,115.36,115.35,115.36,10574.0,79.4709,79.4709,79.464,79.4709,10574.0
2017-08-14 11:40:00,115.36,115.41,115.35,115.41,7015.0,79.4709,79.5054,79.464,79.5054,7015.0
2017-08-14 11:50:00,115.4,115.4,115.35,115.36,36626.0,79.4985,79.4985,79.464,79.4709,36626.0
2017-08-14 12:00:00,115.36,115.38,115.36,115.37,31217.0,79.4709,79.4847,79.4709,79.4778,31217.0
2017-08-14 12:10:00,115.36,115.37,115.35,115.36,3353.0,79.4709,79.4778,79.464,79.4709,3353.0
2017-08-14 12:20:00,115.36,115.38,115.36,115.36,17274.0,79.4709,79.4847,79.4709,79.4709,17274.0
2017-08-14 12:30:00,115.36,115.36,115.34,115.35,6366.0,79.4709,79.4709,79.4571,79.464,6366.0
2017-08-14 12:40:00,115.35,115.35,115.34,115.35,1172.0,79.464,79.464,79.4571,79.464,1172.0
2017-08-14 12:50:00,115.35,115.35,115.34,115.34,1651.0,79.464,79.464,79.4571,79.4571,1651.0
2017-08-14 13:00:00,115.33,115.33,115.32,115.33,12593.0,79.4502,79.4502,79.4434,79.4502,12593.0
2017-08-14 13:10:00,115.33,115.33,115.32,115.33,13849.0,79.4502,79.4502,79.4434,79.4502,13849.0
2017-08-14 13:20:00,115.33,115.34,115.3,115.34,18076.0,79.4502,79.4571,79.4296,79.4571,18076.0
2017-08-14 13:30:00,115.34,115.34,115.33,115.34,3155.0,79.4571,79.4571,79.4502,79.4571,3155.0
2017-08-14 13:40:00,115.34,115.35,115.27,115.27,85435.0,79.4571,79.464,79.4089,79.4089,85435.0
2017-08-14 13:50:00,115.28,115.3,115.27,115.3,38010.0,79.4158,79.4296,79.4089,79.4296,38010.0
2017-08-14 14:00:00,115.29,115.33,115.29,115.33,6784.0,79.4227,79.4502,79.4227,79.4502,6784.0
2017-08-14 14:10:00,115.33,115.33,115.28,115.31,34514.0,79.4502,79.4502,79.4158,79.4365,34514.0
2017-08-14 14:20:00,115.32,115.34,115.31,115.32,9654.0,79.4434,79.4571,79.4365,79.4434,9654.0
2017-08-14 14:30:00,115.33,115.34,115.32,115.33,4513.0,79.4502,79.4571,79.4434,79.4502,4513.0
2017-08-14 14:40:00,115.33,115.34,115.32,115.33,11492.0,79.4502,79.4571,79.4434,79.4502,11492.0
2017-08-14 14:50:00,115.31,115.34,115.28,115.32,14788.0,79.4365,79.4571,79.4158,79.4434,14788.0
2017-08-14 15:00:00,115.31,115.31,115.27,115.27,14946.0,79.4365,79.4365,79.4089,79.4089,14946.0
2017-08-14 15:10:00,115.28,115.29,115.26,115.28,31270.0,79.4158,79.4227,79.402,79.4158,31270.0
2017-08-14 15:20:00,115.28,115.28,115.27,115.28,17303.0,79.4158,79.4158,79.4089,79.4158,17303.0
2017-08-14 15:30:00,115.28,115.28,115.24,115.26,68552.0,79.4158,79.4158,79.3882,79.402,68552.0
2017-08-14 15:40:00,115.26,115.27,115.25,115.27,11072.0,79.402,79.4089,79.3951,79.4089,11072.0
2017-08-14 15:50:00,115.25,115.28,115.2,115.24,85649.0,79.3951,79.4158,79.3607,79.3882,85649.0
2017-08-15 09:30:00,115.26,115.26,115.14,115.17,195062.0,79.402,79.402,79.3194,79.34,195062.0
2017-08-15 09:40:00,115.17,115.22,115.17,115.17,19105.0,79.34,79.3745,79.34,79.34,19105.0
2017-08-15 09:50:00,115.2,115.25,115.2,115.25,11370.0,79.3607,79.3951,79.3607,79.3951,11370.0
2017-08-15 10:00:00,115.23,115.24,115.15,115.15,102829.0,79.3814,79.3882,79.3262,79.3262,102829.0
2017-08-15 10:10:00,115.16,115.17,115.12,115.14,66514.0,79.3331,79.34,79.3056,79.3194,66514.0
2017-08-15 10:20:00,115.14,115.14,115.12,115.13,70237.0,79.3194,79.3194,79.3056,79.3125,70237.0
2017-08-15 10:30:00,115.13,115.13,115.1,115.12,87989.0,79.3125,79.3125,79.2918,79.3056,87989.0
2017-08-15 10:40:00,115.12,115.12,115.09,115.1,49431.0,79.3056,79.3056,79.2849,79.2918,49431.0
2017-08-15 10:50:00,115.1,115.15,115.08,115.11,85925.0,79.2918,79.3262,79.278,79.2987,85925.0
2017-08-15 11:00:00,115.1,115.11,115.09,115.1,29092.0,79.2918,79.2987,79.2849,79.2918,29092.0
2017-08-15 11:10:00,115.1,115.11,115.1,115.1,35814.0,79.2918,79.2987,79.2918,79.2918,35814.0
2017-08-15 11:20:00,115.11,115.15,115.1,115.14,52494.0,79.2987,79.3262,79.2918,79.3194,52494.0
2017-08-15 11:30:00,115.13,115.15,115.12,115.14,38634.0,79.3125,79.3262,79.3056,79.3194,38634.0
2017-08-15 11:40:00,115.14,115.15,115.12,115.13,51757.0,79.3194,79.3262,79.3056,79.3125,51757.0
2017-08-15 11:50:00,115.14,115.14,115.12,115.13,37651.0,79.3194,79.3194,79.3056,79.3125,37651.0
2017-08-15 12:00:00,115.13,115.13,115.12,115.13,28143.0,79.3125,79.3125,79.3056,79.3125,28143.0
2017-08-15 12:10:00,115.13,115.13,115.12,115.13,32672.0,79.3125,79.3125,79.3056,79.3125,32672.0
2017-08-15 12:20:00,115.13,115.13,115.12,115.13,24933.0,79.3125,79.3125,79.3056,79.3125,24933.0
2017-08-15 12:30:00,115.13,115.13,115.12,115.13,21458.0,79.3125,79.3125,79.3056,79.3125,21458.0
2017-08-15 12:40:00,115.13,115.13,115.12,115.13,20835.0,79.3125,79.3125,79.3056,79.3125,20835.0
2017-08-15 12:50:00,115.12,115.13,115.11,115.12,33393.0,79.3056,79.3125,79.2987,79.3056,33393.0
2017-08-15 13:00:00,115.12,115.12,115.11,115.12,31783.0,79.3056,79.3056,79.2987,79.3056,31783.0
2017-08-15 13:10:00,115.12,115.12,115.1,115.12,30021.0,79.3056,79.3056,79.2918,79.3056,30021.0
2017-08-15 13:20:00,115.11,115.12,115.11,115.12,29655.0,79.2987,79.3056,79.2987,79.3056,29655.0
2017-08-15 13:30:00,115.12,115.12,115.11,115.12,21108.0,79.3056,79.3056,79.2987,79.3056,21108.0
2017-08-15 13:40:00,115.12,115.12,115.11,115.12,31320.0,79.3056,79.3056,79.2987,79.3056,31320.0
2017-08-15 13:50:00,115.12,115.12,115.11,115.12,29951.0,79.3056,79.3056,79.2987,79.3056,29951.0
2017-08-15 14:00:00,115.12,115.12,115.11,115.12,24613.0,79.3056,79.3056,79.2987,79.3056,24613.0
2017-08-15 14:10:00,115.12,115.12,115.11,115.12,33038.0,79.3056,79.3056,79.2987,79.3056,33038.0
2017-08-15 14:20:00,115.12,115.12,115.11,115.11,34195.0,79.3056,79.3056,79.2987,79.2987,34195.0
2017-08-15 14:30:00,115.12,115.12,115.11,115.12,34418.0,79.3056,79.3056,79.2987,79.3056,34418.0
2017-08-15 14:40:00,115.12,115.12,115.11,115.12,26521.0,79.3056,79.3056,79.2987,79.3056,26521.0
2017-08-15 14:50:00,115.12,115.12,115.11,115.11,33777.0,79.3056,79.3056,79.2987,79.2987,33777.0
2017-08-15 15:00:00,115.12,115.14,115.11,115.14,35070.0,79.3056,79.3194,79.2987,79.3194,35070.0
2017-08-15 15:10:00,115.14,115.14,115.13,115.14,33558.0,79.3194,79.3194,79.3125,79.3194,33558.0
2017-08-15 15:20:00,115.14,115.14,115.13,115.13,48845.0,79.3194,79.3194,79.3125,79.3125,48845.0
2017-08-15 15:30:00,115.13,115.21,115.13,115.19,53097.0,79.3125,79.3676,79.3125,79.3538,53097.0
2017-08-15 15:40:00,115.2,115.24,115.2,115.21,69145.0,79.3607,79.3882,79.3607,79.3676,69145.0
2017-08-15 15:50:00,115.22,115.34,115.22,115.23,94770.0,79.3745,79.4571,79.3745,79.3814,94770.0
2017-08-16 09:30:00,115.4,115.42,115.37,115.4,19680.0,79.4985,79.5122,79.4778,79.4985,19680.0
2017-08-16 09:40:00,115.4,115.42,115.39,115.4,5418.0,79.4985,79.5122,79.4916,79.4985,5418.0
2017-08-16 09:50:00,115.41,115.42,115.39,115.4,11672.0,79.5054,79.5122,79.4916,79.4985,11672.0
2017-08-16 10:00:00,115.41,115.42,115.39,115.4,3924.0,79.5054,79.5122,79.4916,79.4985,3924.0
2017-08-16 10:10:00,115.39,115.41,115.38,115.4,7793.0,79.4916,79.5054,79.4847,79.4985,7793.0
2017-08-16 10:20:00,115.4,115.4,115.39,115.4,4745.0,79.4985,79.4985,79.4916,79.4985,4745.0
2017-08-16 10:30:00,115.4,115.42,115.39,115.41,46691.0,79.4985,79.5122,79.4916,79.5054,46691.0
2017-08-16 10:40:00,115.41,115.42,115.4,115.41,8273.0,79.5054,79.5122,79.4985,79.5054,8273.0
2017-08-16 10:50:00,115.41,115.42,115.4,115.41,11320.0,79.5054,79.5122,79.4985,79.5054,11320.0
2017-08-16 11:00:00,115.41,115.41,115.38,115.38,17096.0,79.5054,79.5054,79.4847,79.4847,17096.0
2017-08-16 11:10:00,115.38,115.39,115.38,115.38,8343.0,79.4847,79.4916,79.4847,79.4847,8343.0
2017-08-16 11:20:00,115.38,115.39,115.37,115.39,12408.0,79.4847,79.4916,79.4778,79.4916,12408.0
2017-08-16 11:30:00,115.39,115.4,115.36,115.37,55829.0,79.4916,79.4985,79.4709,79.4778,55829.0
2017-08-16 11:40:00,115.36,115.37,115.36,115.37,5429.0,79.4709,79.4778,79.4709,79.4778,5429.0
2017-08-16 11:50:00,115.36,115.36,115.34,115.34,8096.0,79.4709,79.4709,79.4571,79.4571,8096.0
2017-08-16 12:00:00,115.35,115.37,115.34,115.37,36497.0,79.464,79.4778,79.4571,79.4778,36497.0
2017-08-16 12:10:00,115.36,115.37,115.35,115.36,4279.0,79.4709,79.4778,79.464,79.4709,4279.0
2017-08-16 12:20:00,115.36,115.37,115.33,115.34,59266.0,79.4709,79.4778,79.4502,79.4571,59266.0
2017-08-16 12:30:00,115.34,115.36,115.32,115.33,67278.0,79.4571,79.4709,79.4434,79.4502,67278.0
2017-08-16 12:40:00,115.33,115.33,115.32,115.33,40143.0,79.4502,79.4502,79.4434,79.4502,40143.0
2017-08-16 12:50:00,115.33,115.34,115.32,115.33,46817.0,79.4502,79.4571,79.4434,79.4502,46817.0
2017-08-16 13:00:00,115.33,115.33,115.32,115.33,89121.0,79.4502,79.4502,79.4434,79.4502,89121.0
2017-08-16 13:10:00,115.33,115.34,115.31,115.32,81855.0,79.4502,79.4571,79.4365,79.4434,81855.0
2017-08-16 13:20:00,115.33,115.36,115.32,115.32,15776.0,79.4502,79.4709,79.4434,79.4434,15776.0
2017-08-16 13:30:00,115.32,115.35,115.32,115.35,50133.0,79.4434,79.464,79.4434,79.464,50133.0
2017-08-16 13:40:00,115.35,115.35,115.34,115.35,1692.0,79.464,79.464,79.4571,79.464,1692.0
2017-08-16 13:50:00,115.35,115.44,115.34,115.39,37500.0,79.464,79.526,79.4571,79.4916,37500.0
2017-08-16 14:00:00,115.39,115.44,115.37,115.44,86210.0,79.4916,79.526,79.4778,79.526,86210.0
2017-08-16 14:10:00,115.42,115.44,115.41,115.43,73291.0,79.5122,79.526,79.5054,79.5191,73291.0
2017-08-16 14:20:00,115.43,115.47,115.42,115.47,54111.0,79.5191,79.5467,79.5122,79.5467,54111.0
2017-08-16 14:30:00,115.46,115.47,115.44,115.45,21694.0,79.5398,79.5467,79.526,79.5329,21694.0
2017-08-16 14:40:00,115.45,115.45,115.41,115.42,20141.0,79.5329,79.5329,79.5054,79.5122,20141.0
2017-08-16 14:50:00,115.42,115.43,115.41,115.43,28212.0,79.5122,79.5191,79.5054,79.5191,28212.0
2017-08-16 15:00:00,115.43,115.45,115.41,115.43,33421.0,79.5191,79.5329,79.5054,79.5191,33421.0
2017-08-16 15:10:00,115.42,115.42,115.39,115.41,32130.0,79.5122,79.5122,79.4916,79.5054,32130.0
2017-08-16 15:20:00,115.41,115.41,115.4,115.41,31612.0,79.5054,79.5054,79.4985,79.5054,31612.0
2017-08-16 15:30:00,115.4,115.42,115.38,115.39,35801.0,79.4985,79.5122,79.4847,79.4916,35801.0
2017-08-16 15:40:00,115.39,115.39,115.32,115.32,55029.0,79.4916,79.4916,79.4434,79.4434,55029.0
2017-08-16 15:50:00,115.34,115.45,115.3,115.33,223019.0,79.4571,79.5329,79.4296,79.4502,223019.0
2017-08-17 09:30:00,115.46,115.53,115.45,115.5,42558.0,79.5398,79.588,79.5329,79.5674,42558.0
2017-08-17 09:40:00,115.5,115.5,115.49,115.5,14395.0,79.5674,79.5674,79.5605,79.5674,14395.0
2017-08-17 09:50:00,115.49,115.5,115.44,115.49,26635.0,79.5605,79.5674,79.526,79.5605,26635.0
2017-08-17 10:00:00,115.48,115.5,115.48,115.48,32692.0,79.5536,79.5674,79.5536,79.5536,32692.0
2017-08-17 10:10:00,115.48,115.49,115.47,115.48,9833.0,79.5536,79.5605,79.5467,79.5536,9833.0
2017-08-17 10:20:00,115.49,115.49,115.46,115.47,6689.0,79.5605,79.5605,79.5398,79.5467,6689.0
2017-08-17 10:30:00,115.48,115.49,115.45,115.47,22147.0,79.5536,79.5605,79.5329,79.5467,22147.0
2017-08-17 10:40:00,115.46,115.47,115.42,115.45,10260.0,79.5398,79.5467,79.5122,79.5329,10260.0
2017-08-17 10:50:00,115.46,115.47,115.45,115.46,5827.0,79.5398,79.5467,79.5329,79.5398,5827.0
2017-08-17 11:00:00,115.47,115.48,115.46,115.48,8686.0,79.5467,79.5536,79.5398,79.5536,8686.0
2017-08-17 11:10:00,115.48,115.48,115.47,115.48,5004.0,79.5536,79.5536,79.5467,79.5536,5004.0
2017-08-17 11:20:00,115.48,115.48,115.47,115.48,3322.0,79.5536,79.5536,79.5467,79.5536,3322.0
2017-08-17 11:30:00,115.47,115.48,115.43,115.44,8794.0,79.5467,79.5536,79.5191,79.526,8794.0
2017-08-17 11:40:00,115.43,115.46,115.43,115.45,10792.0,79.5191,79.5398,79.5191,79.5329,10792.0
2017-08-17 11:50:00,115.45,115.47,115.44,115.47,25775.0,79.5329,79.5467,79.526,79.5467,25775.0
2017-08-17 12:00:00,115.47,115.47,115.45,115.46,5642.0,79.5467,79.5467,79.5329,79.5398,5642.0
2017-08-17 12:10:00,115.46,115.46,115.42,115.43,5824.0,79.5398,79.5398,79.5122,79.5191,5824.0
2017-08-17 12:20:00,115.43,115.44,115.39,115.42,41461.0,79.5191,79.526,79.4916,79.5122,41461.0
2017-08-17 12:30:00,115.42,115.43,115.41,115.42,8670.0,79.5122,79.5191,79.5054,79.5122,8670.0
2017-08-17 12:40:00,115.43,115.5,115.42,115.47,30808.0,79.5191,79.5674,79.5122,79.5467,30808.0
2017-08-17 12:50:00,115.46,115.5,115.43,115.44,79824.0,79.5398,79.5674,79.5191,79.526,79824.0
2017-08-17 13:00:00,115.43,115.44,115.43,115.44,13497.0,79.5191,79.526,79.5191,79.526,13497.0
2017-08-17 13:10:00,115.44,115.44,115.43,115.43,10660.0,79.526,79.526,79.5191,79.5191,10660.0
2017-08-17 13:20:00,115.44,115.45,115.43,115.44,7275.0,79.526,79.5329,79.5191,79.526,7275.0
2017-08-17 13:30:00,115.45,115.47,115.44,115.47,7161.0,79.5329,79.5467,79.526,79.5467,7161.0
2017-08-17 13:40:00,115.46,115.46,115.45,115.45,6498.0,79.5398,79.5398,79.5329,79.5329,6498.0
2017-08-17 13:50:00,115.46,115.46,115.42,115.43,17065.0,79.5398,79.5398,79.5122,79.5191,17065.0
2017-08-17 14:00:00,115.43,115.43,115.41,115.41,12905.0,79.5191,79.5191,79.5054,79.5054,12905.0
2017-08-17 14:10:00,115.41,115.43,115.41,115.42,17696.0,79.5054,79.5191,79.5054,79.5122,17696.0
2017-08-17 14:20:00,115.42,115.43,115.39,115.42,18754.0,79.5122,79.5191,79.4916,79.5122,18754.0
2017-08-17 14:30:00,115.42,115.43,115.41,115.42,4365.0,79.5122,79.5191,79.5054,79.5122,4365.0
2017-08-17 14:40:00,115.42,115.42,115.38,115.4,17820.0,79.5122,79.5122,79.4847,79.4985,17820.0
2017-08-17 14:50:00,115.39,115.4,115.39,115.4,3311.0,79.4916,79.4985,79.4916,79.4985,3311.0
2017-08-17 15:00:00,115.39,115.4,115.35,115.36,9879.0,79.4916,79.4985,79.464,79.4709,9879.0
2017-08-17 15:10:00,115.37,115.37,115.36,115.36,6419.0,79.4778,79.4778,79.4709,79.4709,6419.0
2017-08-17 15:20:00,115.35,115.35,115.28,115.28,20441.0,79.464,79.464,79.4158,79.4158,20441.0
2017-08-17 15:30:00,115.29,115.33,115.27,115.27,23200.0,79.4227,79.4502,79.4089,79.4089,23200.0
2017-08-17 15:40:00,115.27,115.27,115.21,115.24,29284.0,79.4089,79.4089,79.3676,79.3882,29284.0
2017-08-17 15:50:00,115.25,115.26,115.23,115.23,52767.0,79.3951,79.402,79.3814,79.3814,52767.0
2017-08-18 09:30:00,115.46,115.47,115.41,115.42,28115.0,79.5398,79.5467,79.5054,79.5122,28115.0
2017-08-18 09:40:00,115.42,115.49,115.42,115.48,67543.0,79.5122,79.5605,79.5122,79.5536,67543.0
2017-08-18 09:50:00,115.48,115.48,115.46,115.48,42181.0,79.5536,79.5536,79.5398,79.5536,42181.0
2017-08-18 10:00:00,115.49,115.52,115.48,115.51,44014.0,79.5605,79.5811,79.5536,79.5742,44014.0
2017-08-18 10:10:00,115.52,115.52,115.51,115.52,16524.0,79.5811,79.5811,79.5742,79.5811,16524.0
2017-08-18 10:20:00,115.51,115.52,115.47,115.47,10373.0,79.5742,79.5811,79.5467,79.5467,10373.0
2017-08-18 10:30:00,115.47,115.52,115.47,115.52,8711.0,79.5467,79.5811,79.5467,79.5811,8711.0
2017-08-18 10:40:00,115.52,115.52,115.49,115.5,25718.0,79.5811,79.5811,79.5605,79.5674,25718.0
2017-08-18 10:50:00,115.5,115.53,115.49,115.53,121089.0,79.5674,79.588,79.5605,79.588,121089.0
2017-08-18 11:00:00,115.53,115.6,115.52,115.59,42847.0,79.588,79.6362,79.5811,79.6294,42847.0
2017-08-18 11:10:00,115.58,115.58,115.51,115.53,56330.0,79.6225,79.6225,79.5742,79.588,56330.0
2017-08-18 11:20:00,115.53,115.55,115.51,115.55,33659.0,79.588,79.6018,79.5742,79.6018,33659.0
2017-08-18 11:30:00,115.55,115.57,115.53,115.56,19717.0,79.6018,79.6156,79.588,79.6087,19717.0
2017-08-18 11:40:00,115.56,115.57,115.54,115.57,18085.0,79.6087,79.6156,79.5949,79.6156,18085.0
2017-08-18 11:50:00,115.57,115.59,115.56,115.56,9291.0,79.6156,79.6294,79.6087,79.6087,9291.0
2017-08-18 12:00:00,115.55,115.56,115.52,115.52,10302.0,79.6018,79.6087,79.5811,79.5811,10302.0
2017-08-18 12:10:00,115.52,115.53,115.51,115.52,23913.0,79.5811,79.588,79.5742,79.5811,23913.0
2017-08-18 12:20:00,115.52,115.53,115.51,115.53,10293.0,79.5811,79.588,79.5742,79.588,10293.0
2017-08-18 12:30:00,115.53,115.53,115.51,115.52,18973.0,79.588,79.588,79.5742,79.5811,18973.0
2017-08-18 12:40:00,115.52,115.53,115.5,115.51,26797.0,79.5811,79.588,79.5674,79.5742,26797.0
2017-08-18 12:50:00,115.51,115.53,115.51,115.51,20059.0,79.5742,79.588,79.5742,79.5742,20059.0
2017-08-18 13:00:00,115.51,115.52,115.5,115.52,6678.0,79.5742,79.5811,79.5674,79.5811,6678.0
2017-08-18 13:10:00,115.52,115.52,115.48,115.51,13275.0,79.5811,79.5811,79.5536,79.5742,13275.0
2017-08-18 13:20:00,115.51,115.52,115.5,115.5,1569.0,79.5742,79.5811,79.5674,79.5674,1569.0
2017-08-18 13:30:00,115.5,115.51,115.5,115.5,4927.0,79.5674,79.5742,79.5674,79.5674,4927.0
2017-08-18 13:40:00,115.51,115.54,115.5,115.52,17493.0,79.5742,79.5949,79.5674,79.5811,17493.0
2017-08-18 13:50:00,115.52,115.53,115.51,115.53,9946.0,79.5811,79.588,79.5742,79.588,9946.0
2017-08-18 14:00:00,115.52,115.54,115.51,115.52,14490.0,79.5811,79.5949,79.5742,79.5811,14490.0
2017-08-18 14:10:00,115.53,115.56,115.52,115.55,15105.0,79.588,79.6087,79.5811,79.6018,15105.0
2017-08-18 14:20:00,115.56,115.56,115.54,115.55,7216.0,79.6087,79.6087,79.5949,79.6018,7216.0
2017-08-18 14:30:00,115.54,115.55,115.53,115.55,9152.0,79.5949,79.6018,79.588,79.6018,9152.0
2017-08-18 14:40:00,115.55,115.59,115.55,115.58,11723.0,79.6018,79.6294,79.6018,79.6225,11723.0
2017-08-18 14:50:00,115.58,115.59,115.56,115.58,14526.0,79.6225,79.6294,79.6087,79.6225,14526.0
2017-08-18 15:00:00,115.58,115.61,115.56,115.61,20976.0,79.6225,79.6431,79.6087,79.6431,20976.0
2017-08-18 15:10:00,115.61,115.61,115.58,115.59,8918.0,79.6431,79.6431,79.6225,79.6294,8918.0
2017-08-18 15:20:00,115.59,115.59,115.58,115.59,6760.0,79.6294,79.6294,79.6225,79.6294,6760.0
2017-08-18 15:30:00,115.58,115.59,115.52,115.56,18424.0,79.6225,79.6294,79.5811,79.6087,18424.0
2017-08-18 15:40:00,115.55,115.56,115.52,115.56,39243.0,79.6018,79.6087,79.5811,79.6087,39243.0
2017-08-18 15:50:00,115.56,115.57,115.48,115.51,30450.0,79.6087,79.6156,79.5536,79.5742,30450.0
2017-08-21 09:30:00,115.65,115.73,115.63,115.68,20175.0,79.6707,79.7258,79.6569,79.6914,20175.0
2017-08-21 09:40:00,115.68,115.68,115.56,115.62,1389552.0,79.6914,79.6914,79.6087,79.65,1389552.0
2017-08-21 09:50:00,115.62,115.63,115.59,115.61,15446.0,79.65,79.6569,79.6294,79.6431,15446.0
2017-08-21 10:00:00,115.59,115.6,115.57,115.6,16260.0,79.6294,79.6362,79.6156,79.6362,16260.0
2017-08-21 10:10:00,115.6,115.6,115.57,115.59,5340.0,79.6362,79.6362,79.6156,79.6294,5340.0
2017-08-21 10:20:00,115.59,115.59,115.56,115.59,10559.0,79.6294,79.6294,79.6087,79.6294,10559.0
2017-08-21 10:30:00,115.59,115.6,115.57,115.59,8547.0,79.6294,79.6362,79.6156,79.6294,8547.0
2017-08-21 10:40:00,115.58,115.62,115.57,115.59,10246.0,79.6225,79.65,79.6156,79.6294,10246.0
2017-08-21 10:50:00,115.58,115.6,115.57,115.57,14988.0,79.6225,79.6362,79.6156,79.6156,14988.0
2017-08-21 11:00:00,115.58,115.65,115.57,115.63,58600.0,79.6225,79.6707,79.6156,79.6569,58600.0
2017-08-21 11:10:00,115.63,115.67,115.63,115.66,16039.0,79.6569,79.6845,79.6569,79.6776,16039.0
2017-08-21 11:20:00,115.67,115.67,115.64,115.65,7907.0,79.6845,79.6845,79.6638,79.6707,7907.0
2017-08-21 11:30:00,115.64,115.66,115.63,115.65,10253.0,79.6638,79.6776,79.6569,79.6707,10253.0
2017-08-21 11:40:00,115.65,115.66,115.64,115.66,4900.0,79.6707,79.6776,79.6638,79.6776,4900.0
2017-08-21 11:50:00,115.65,115.66,115.65,115.65,8976.0,79.6707,79.6776,79.6707,79.6707,8976.0
2017-08-21 12:00:00,115.66,115.66,115.64,115.65,4408.0,79.6776,79.6776,79.6638,79.6707,4408.0
2017-08-21 12:10:00,115.65,115.66,115.65,115.66,3511.0,79.6707,79.6776,79.6707,79.6776,3511.0
2017-08-21 12:20:00,115.66,115.66,115.65,115.66,2718.0,79.6776,79.6776,79.6707,79.6776,2718.0
2017-08-21 12:30:00,115.65,115.66,115.65,115.66,403.0,79.6707,79.6776,79.6707,79.6776,403.0
2017-08-21 12:40:00,115.66,115.66,115.64,115.65,3556.0,79.6776,79.6776,79.6638,79.6707,3556.0
2017-08-21 12:50:00,115.65,115.66,115.65,115.66,6900.0,79.6707,79.6776,79.6707,79.6776,6900.0
2017-08-21 13:00:00,115.66,115.66,115.64,115.65,4983.0,79.6776,79.6776,79.6638,79.6707,4983.0
2017-08-21 13:10:00,115.66,115.66,115.65,115.65,3928.0,79.6776,79.6776,79.6707,79.6707,3928.0
2017-08-21 13:20:00,115.65,115.66,115.64,115.65,3908.0,79.6707,79.6776,79.6638,79.6707,3908.0
2017-08-21 13:30:00,115.66,115.66,115.65,115.66,2391.0,79.6776,79.6776,79.6707,79.6776,2391.0
2017-08-21 13:40:00,115.65,115.66,115.65,115.66,3638.0,79.6707,79.6776,79.6707,79.6776,3638.0
2017-08-21 13:50:00,115.66,115.66,115.62,115.63,10419.0,79.6776,79.6776,79.65,79.6569,10419.0
2017-08-21 14:00:00,115.62,115.63,115.61,115.63,4347.0,79.65,79.6569,79.6431,79.6569,4347.0
2017-08-21 14:10:00,115.63,115.63,115.61,115.62,1967.0,79.6569,79.6569,79.6431,79.65,1967.0
2017-08-21 14:20:00,115.62,115.64,115.61,115.64,3581.0,79.65,79.6638,79.6431,79.6638,3581.0
2017-08-21 14:30:00,115.63,115.63,115.63,115.63,672.0,79.6569,79.6569,79.6569,79.6569,672.0
2017-08-21 14:40:00,115.64,115.66,115.63,115.65,2495.0,79.6638,79.6776,79.6569,79.6707,2495.0
2017-08-21 14:50:00,115.65,115.66,115.64,115.65,2584.0,79.6707,79.6776,79.6638,79.6707,2584.0
2017-08-21 15:00:00,115.65,115.65,115.62,115.63,3770.0,79.6707,79.6707,79.65,79.6569,3770.0
2017-08-21 15:10:00,115.63,115.63,115.59,115.6,15271.0,79.6569,79.6569,79.6294,79.6362,15271.0
2017-08-21 15:20:00,115.59,115.63,115.59,115.61,10935.0,79.6294,79.6569,79.6294,79.6431,10935.0
2017-08-21 15:30:00,115.61,115.64,115.6,115.64,15015.0,79.6431,79.6638,79.6362,79.6638,15015.0
2017-08-21 15:40:00,115.64,115.66,115.63,115.65,21575.0,79.6638,79.6776,79.6569,79.6707,21575.0
2017-08-21 15:50:00,115.63,115.66,115.63,115.66,52725.0,79.6569,79.6776,79.6569,79.6776,52725.0
2017-08-22 09:30:00,115.81,115.85,115.73,115.81,69619.0,79.7809,79.8085,79.7258,79.7809,69619.0
2017-08-22 09:40:00,115.79,115.8,115.77,115.77,55436.0,79.7671,79.774,79.7534,79.7534,55436.0
2017-08-22 09:50:00,115.8,115.81,115.77,115.78,37939.0,79.774,79.7809,79.7534,79.7602,37939.0
2017-08-22 10:00:00,115.76,115.76,115.72,115.74,13170.0,79.7465,79.7465,79.7189,79.7327,13170.0
2017-08-22 10:10:00,115.75,115.75,115.72,115.72,17669.0,79.7396,79.7396,79.7189,79.7189,17669.0
2017-08-22 10:20:00,115.74,115.75,115.73,115.74,27447.0,79.7327,79.7396,79.7258,79.7327,27447.0
2017-08-22 10:30:00,115.74,115.77,115.73,115.77,17027.0,79.7327,79.7534,79.7258,79.7534,17027.0
2017-08-22 10:40:00,115.77,115.77,115.76,115.77,18479.0,79.7534,79.7534,79.7465,79.7534,18479.0
2017-08-22 10:50:00,115.76,115.77,115.75,115.76,6463.0,79.7465,79.7534,79.7396,79.7465,6463.0
2017-08-22 11:00:00,115.76,115.76,115.75,115.76,10298.0,79.7465,79.7465,79.7396,79.7465,10298.0
2017-08-22 11:10:00,115.76,115.77,115.75,115.77,4495.0,79.7465,79.7534,79.7396,79.7534,4495.0
2017-08-22 11:20:00,115.77,115.77,115.76,115.76,2291.0,79.7534,79.7534,79.7465,79.7465,2291.0
2017-08-22 11:30:00,115.77,115.8,115.76,115.79,23233.0,79.7534,79.774,79.7465,79.7671,23233.0
2017-08-22 11:40:00,115.8,115.8,115.76,115.77,7944.0,79.774,79.774,79.7465,79.7534,7944.0
2017-08-22 11:50:00,115.77,115.79,115.76,115.77,10670.0,79.7534,79.7671,79.7465,79.7534,10670.0
2017-08-22 12:00:00,115.78,115.79,115.77,115.79,8345.0,79.7602,79.7671,79.7534,79.7671,8345.0
2017-08-22 12:10:00,115.78,115.78,115.77,115.78,14269.0,79.7602,79.7602,79.7534,79.7602,14269.0
2017-08-22 12:20:00,115.77,115.8,115.76,115.8,2787.0,79.7534,79.774,79.7465,79.774,2787.0
2017-08-22 12:30:00,115.79,115.79,115.74,115.75,8481.0,79.7671,79.7671,79.7327,79.7396,8481.0
2017-08-22 12:40:00,115.73,115.74,115.73,115.73,626.0,79.7258,79.7327,79.7258,79.7258,626.0
2017-08-22 12:50:00,115.74,115.74,115.72,115.73,6259.0,79.7327,79.7327,79.7189,79.7258,6259.0
2017-08-22 13:00:00,115.73,115.75,115.72,115.73,6785.0,79.7258,79.7396,79.7189,79.7258,6785.0
2017-08-22 13:10:00,115.72,115.75,115.72,115.75,824.0,79.7189,79.7396,79.7189,79.7396,824.0
2017-08-22 13:20:00,115.75,115.75,115.74,115.74,2577.0,79.7396,79.7396,79.7327,79.7327,2577.0
2017-08-22 13:30:00,115.74,115.74,115.71,115.72,3713.0,79.7327,79.7327,79.712,79.7189,3713.0
2017-08-22 13:40:00,115.72,115.73,115.71,115.73,3826.0,79.7189,79.7258,79.712,79.7258,3826.0
2017-08-22 13:50:00,115.73,115.73,115.71,115.72,10374.0,79.7258,79.7258,79.712,79.7189,10374.0
2017-08-22 14:00:00,115.72,115.72,115.67,115.68,11248.0,79.7189,79.7189,79.6845,79.6914,11248.0
2017-08-22 14:10:00,115.68,115.69,115.66,115.68,13498.0,79.6914,79.6982,79.6776,79.6914,13498.0
2017-08-22 14:20:00,115.69,115.7,115.67,115.68,34140.0,79.6982,79.7051,79.6845,79.6914,34140.0
2017-08-22 14:30:00,115.68,115.7,115.67,115.69,39337.0,79.6914,79.7051,79.6845,79.6982,39337.0
2017-08-22 14:40:00,115.68,115.69,115.67,115.67,20850.0,79.6914,79.6982,79.6845,79.6845,20850.0
2017-08-22 14:50:00,115.67,115.67,115.66,115.66,846.0,79.6845,79.6845,79.6776,79.6776,846.0
2017-08-22 15:00:00,115.67,115.67,115.66,115.66,2066.0,79.6845,79.6845,79.6776,79.6776,2066.0
2017-08-22 15:10:00,115.67,115.7,115.66,115.68,33686.0,79.6845,79.7051,79.6776,79.6914,33686.0
2017-08-22 15:20:00,115.68,115.7,115.67,115.7,14242.0,79.6914,79.7051,79.6845,79.7051,14242.0
2017-08-22 15:30:00,115.7,115.71,115.69,115.71,8193.0,79.7051,79.712,79.6982,79.712,8193.0
2017-08-22 15:40:00,115.71,115.71,115.68,115.68,44497.0,79.712,79.712,79.6914,79.6914,44497.0
2017-08-22 15:50:00,115.69,115.69,115.66,115.67,50309.0,79.6982,79.6982,79.6776,79.6845,50309.0
2017-08-23 09:30:00,115.72,115.79,115.57,115.69,19700.0,79.7189,79.7671,79.6156,79.6982,19700.0
2017-08-23 09:40:00,115.6,115.68,115.6,115.64,1108.0,79.6362,79.6914,79.6362,79.6638,1108.0
2017-08-23 09:50:00,115.63,115.64,115.6,115.61,16920.0,79.6569,79.6638,79.6362,79.6431,16920.0
2017-08-23 10:00:00,115.62,115.64,115.6,115.6,42193.0,79.65,79.6638,79.6362,79.6362,42193.0
2017-08-23 10:10:00,115.59,115.65,115.59,115.63,31872.0,79.6294,79.6707,79.6294,79.6569,31872.0
2017-08-23 10:20:00,115.62,115.67,115.61,115.67,10697.0,79.65,79.6845,79.6431,79.6845,10697.0
2017-08-23 10:30:00,115.65,115.67,115.63,115.66,10712.0,79.6707,79.6845,79.6569,79.6776,10712.0
2017-08-23 10:40:00,115.67,115.68,115.64,115.67,19928.0,79.6845,79.6914,79.6638,79.6845,19928.0
2017-08-23 10:50:00,115.68,115.68,115.67,115.68,1771.0,79.6914,79.6914,79.6845,79.6914,1771.0
2017-08-23 11:00:00,115.67,115.7,115.67,115.69,11854.0,79.6845,79.7051,79.6845,79.6982,11854.0
2017-08-23 11:10:00,115.68,115.7,115.68,115.7,6386.0,79.6914,79.7051,79.6914,79.7051,6386.0
2017-08-23 11:20:00,115.7,115.7,115.68,115.68,9317.0,79.7051,79.7051,79.6914,79.6914,9317.0
2017-08-23 11:30:00,115.69,115.7,115.68,115.7,90591.0,79.6982,79.7051,79.6914,79.7051,90591.0
2017-08-23 11:40:00,115.69,115.72,115.69,115.72,5626.0,79.6982,79.7189,79.6982,79.7189,5626.0
2017-08-23 11:50:00,115.71,115.72,115.71,115.72,895.0,79.712,79.7189,79.712,79.7189,895.0
2017-08-23 12:00:00,115.72,115.74,115.71,115.74,8171.0,79.7189,79.7327,79.712,79.7327,8171.0
2017-08-23 12:10:00,115.73,115.75,115.73,115.75,7929.0,79.7258,79.7396,79.7258,79.7396,7929.0
2017-08-23 12:20:00,115.75,115.75,115.74,115.75,2486.0,79.7396,79.7396,79.7327,79.7396,2486.0
2017-08-23 12:30:00,115.74,115.75,115.74,115.75,3390.0,79.7327,79.7396,79.7327,79.7396,3390.0
2017-08-23 12:40:00,115.75,115.76,115.75,115.76,5063.0,79.7396,79.7465,79.7396,79.7465,5063.0
2017-08-23 12:50:00,115.77,115.77,115.75,115.75,4050.0,79.7534,79.7534,79.7396,79.7396,4050.0
2017-08-23 13:00:00,115.76,115.76,115.74,115.76,3214.0,79.7465,79.7465,79.7327,79.7465,3214.0
2017-08-23 13:10:00,115.76,115.77,115.75,115.77,1392.0,79.7465,79.7534,79.7396,79.7534,1392.0
2017-08-23 13:20:00,115.76,115.77,115.75,115.76,4656.0,79.7465,79.7534,79.7396,79.7465,4656.0
2017-08-23 13:30:00,115.76,115.77,115.76,115.77,7199.0,79.7465,79.7534,79.7465,79.7534,7199.0
2017-08-23 13:40:00,115.77,115.79,115.77,115.78,10578.0,79.7534,79.7671,79.7534,79.7602,10578.0
2017-08-23 13:50:00,115.79,115.82,115.78,115.81,5369.0,79.7671,79.7878,79.7602,79.7809,5369.0
2017-08-23 14:00:00,115.82,115.83,115.82,115.82,5707.0,79.7878,79.7947,79.7878,79.7878,5707.0
2017-08-23 14:10:00,115.82,115.85,115.82,115.84,13871.0,79.7878,79.8085,79.7878,79.8016,13871.0
2017-08-23 14:20:00,115.85,115.87,115.84,115.86,3926.0,79.8085,79.8222,79.8016,79.8154,3926.0
2017-08-23 14:30:00,115.87,115.88,115.86,115.88,2695.0,79.8222,79.8291,79.8154,79.8291,2695.0
2017-08-23 14:40:00,115.87,115.89,115.87,115.88,4386.0,79.8222,79.836,79.8222,79.8291,4386.0
2017-08-23 14:50:00,115.89,115.9,115.88,115.9,10366.0,79.836,79.8429,79.8291,79.8429,10366.0
2017-08-23 15:00:00,115.91,115.92,115.9,115.91,9657.0,79.8498,79.8567,79.8429,79.8498,9657.0
2017-08-23 15:10:00,115.91,115.92,115.9,115.9,11153.0,79.8498,79.8567,79.8429,79.8429,11153.0
2017-08-23 15:20:00,115.91,115.91,115.87,115.89,22371.0,79.8498,79.8498,79.8222,79.836,22371.0
2017-08-23 15:30:00,115.89,115.9,115.88,115.89,22715.0,79.836,79.8429,79.8291,79.836,22715.0
2017-08-23 15:40:00,115.89,115.9,115.87,115.88,37422.0,79.836,79.8429,79.8222,79.8291,37422.0
2017-08-23 15:50:00,115.89,115.96,115.87,115.93,92554.0,79.836,79.8842,79.8222,79.8636,92554.0
2017-08-24 09:30:00,116.04,116.04,115.91,115.92,44286.0,79.9394,79.9394,79.8498,79.8567,44286.0
2017-08-24 09:40:00,115.92,115.92,115.9,115.92,3886.0,79.8567,79.8567,79.8429,79.8567,3886.0
2017-08-24 09:50:00,115.91,115.93,115.9,115.91,19225.0,79.8498,79.8636,79.8429,79.8498,19225.0
2017-08-24 10:00:00,115.91,115.93,115.91,115.92,2149.0,79.8498,79.8636,79.8498,79.8567,2149.0
2017-08-24 10:10:00,115.92,115.94,115.91,115.93,27102.0,79.8567,79.8705,79.8498,79.8636,27102.0
2017-08-24 10:20:00,115.93,115.94,115.91,115.92,29902.0,79.8636,79.8705,79.8498,79.8567,29902.0
2017-08-24 10:30:00,115.92,115.94,115.9,115.91,35159.0,79.8567,79.8705,79.8429,79.8498,35159.0
2017-08-24 10:40:00,115.92,115.92,115.88,115.89,5806.0,79.8567,79.8567,79.8291,79.836,5806.0
2017-08-24 10:50:00,115.9,115.91,115.88,115.9,8794.0,79.8429,79.8498,79.8291,79.8429,8794.0
2017-08-24 11:00:00,115.89,115.9,115.87,115.88,7901.0,79.836,79.8429,79.8222,79.8291,7901.0
2017-08-24 11:10:00,115.88,115.9,115.87,115.9,5598.0,79.8291,79.8429,79.8222,79.8429,5598.0
2017-08-24 11:20:00,115.91,115.91,115.89,115.9,22843.0,79.8498,79.8498,79.836,79.8429,22843.0
2017-08-24 11:30:00,115.9,115.92,115.87,115.91,23294.0,79.8429,79.8567,79.8222,79.8498,23294.0
2017-08-24 11:40:00,115.92,115.99,115.9,115.94,58340.0,79.8567,79.9049,79.8429,79.8705,58340.0
2017-08-24 11:50:00,115.94,115.95,115.92,115.93,15166.0,79.8705,79.8774,79.8567,79.8636,15166.0
2017-08-24 12:00:00,115.94,115.97,115.92,115.94,15955.0,79.8705,79.8911,79.8567,79.8705,15955.0
2017-08-24 12:10:00,115.94,115.97,115.93,115.96,22794.0,79.8705,79.8911,79.8636,79.8842,22794.0
2017-08-24 12:20:00,115.96,115.98,115.96,115.98,6837.0,79.8842,79.898,79.8842,79.898,6837.0
2017-08-24 12:30:00,115.99,116.0,115.98,115.99,9111.0,79.9049,79.9118,79.898,79.9049,9111.0
2017-08-24 12:40:00,116.0,116.03,115.99,116.03,15305.0,79.9118,79.9325,79.9049,79.9325,15305.0
2017-08-24 12:50:00,116.03,116.05,116.03,116.05,3297.0,79.9325,79.9462,79.9325,79.9462,3297.0
2017-08-24 13:00:00,116.06,116.09,116.06,116.09,6829.0,79.9531,79.9738,79.9531,79.9738,6829.0
2017-08-24 13:10:00,116.09,116.09,116.04,116.07,16449.0,79.9738,79.9738,79.9394,79.96,16449.0
2017-08-24 13:20:00,116.07,116.07,116.04,116.05,4934.0,79.96,79.96,79.9394,79.9462,4934.0
2017-08-24 13:30:00,116.05,116.05,116.04,116.04,983.0,79.9462,79.9462,79.9394,79.9394,983.0
2017-08-24 13:40:00,116.05,116.06,116.05,116.06,1614.0,79.9462,79.9531,79.9462,79.9531,1614.0
2017-08-24 13:50:00,116.06,116.09,116.05,116.09,10255.0,79.9531,79.9738,79.9462,79.9738,10255.0
2017-08-24 14:00:00,116.09,116.1,116.08,116.08,6746.0,79.9738,79.9807,79.9669,79.9669,6746.0
2017-08-24 14:10:00,116.09,116.09,116.07,116.08,4543.0,79.9738,79.9738,79.96,79.9669,4543.0
2017-08-24 14:20:00,116.07,116.09,116.07,116.08,5601.0,79.96,79.9738,79.96,79.9669,5601.0
2017-08-24 14:30:00,116.09,116.1,116.08,116.08,7362.0,79.9738,79.9807,79.9669,79.9669,7362.0
2017-08-24 14:40:00,116.08,116.08,116.06,116.06,5976.0,79.9669,79.9669,79.9531,79.9531,5976.0
2017-08-24 14:50:00,116.07,116.08,116.06,116.08,10587.0,79.96,79.9669,79.9531,79.9669,10587.0
2017-08-24 15:00:00,116.07,116.07,116.01,116.06,16505.0,79.96,79.96,79.9187,79.9531,16505.0
2017-08-24 15:10:00,116.06,116.07,116.03,116.06,12782.0,79.9531,79.96,79.9325,79.9531,12782.0
2017-08-24 15:20:00,116.06,116.07,116.03,116.04,10948.0,79.9531,79.96,79.9325,79.9394,10948.0
2017-08-24 15:30:00,116.05,116.07,116.04,116.07,4547.0,79.9462,79.96,79.9394,79.96,4547.0
2017-08-24 15:40:00,116.08,116.08,116.06,116.07,7815.0,79.9669,79.9669,79.9531,79.96,7815.0
2017-08-24 15:50:00,116.05,116.09,116.04,116.08,127377.0,79.9462,79.9738,79.9394,79.9669,127377.0
2017-08-25 09:30:00,116.22,116.22,116.18,116.22,8181.0,80.0634,80.0634,80.0358,80.0634,8181.0
2017-08-25 09:40:00,116.24,116.27,116.19,116.21,15670.0,80.0771,80.0978,80.0427,80.0565,15670.0
2017-08-25 09:50:00,116.22,116.27,116.2,116.2,31012.0,80.0634,80.0978,80.0496,80.0496,31012.0
2017-08-25 10:00:00,116.18,116.34,116.18,116.34,105109.0,80.0358,80.146,80.0358,80.146,105109.0
2017-08-25 10:10:00,116.34,116.37,116.31,116.35,38877.0,80.146,80.1667,80.1254,80.1529,38877.0
2017-08-25 10:20:00,116.35,116.37,116.34,116.37,8994.0,80.1529,80.1667,80.146,80.1667,8994.0
2017-08-25 10:30:00,116.37,116.38,116.36,116.37,27658.0,80.1667,80.1736,80.1598,80.1667,27658.0
2017-08-25 10:40:00,116.37,116.37,116.33,116.34,12642.0,80.1667,80.1667,80.1391,80.146,12642.0
2017-08-25 10:50:00,116.33,116.33,116.3,116.32,3286.0,80.1391,80.1391,80.1185,80.1322,3286.0
2017-08-25 11:00:00,116.32,116.32,116.3,116.31,10738.0,80.1322,80.1322,80.1185,80.1254,10738.0
2017-08-25 11:10:00,116.32,116.32,116.29,116.3,2274.0,80.1322,80.1322,80.1116,80.1185,2274.0
2017-08-25 11:20:00,116.3,116.32,116.29,116.3,13420.0,80.1185,80.1322,80.1116,80.1185,13420.0
2017-08-25 11:30:00,116.31,116.32,116.29,116.3,7079.0,80.1254,80.1322,80.1116,80.1185,7079.0
2017-08-25 11:40:00,116.29,116.31,116.29,116.31,2089.0,80.1116,80.1254,80.1116,80.1254,2089.0
2017-08-25 11:50:00,116.29,116.32,116.27,116.31,26935.0,80.1116,80.1322,80.0978,80.1254,26935.0
2017-08-25 12:00:00,116.32,116.33,116.28,116.28,4116.0,80.1322,80.1391,80.1047,80.1047,4116.0
2017-08-25 12:10:00,116.28,116.29,116.26,116.28,13050.0,80.1047,80.1116,80.0909,80.1047,13050.0
2017-08-25 12:20:00,116.29,116.33,116.28,116.31,12384.0,80.1116,80.1391,80.1047,80.1254,12384.0
2017-08-25 12:30:00,116.31,116.33,116.29,116.3,19147.0,80.1254,80.1391,80.1116,80.1185,19147.0
2017-08-25 12:40:00,116.3,116.3,116.29,116.3,6550.0,80.1185,80.1185,80.1116,80.1185,6550.0
2017-08-25 12:50:00,116.3,116.3,116.27,116.28,35158.0,80.1185,80.1185,80.0978,80.1047,35158.0
2017-08-25 13:00:00,116.28,116.29,116.27,116.29,5337.0,80.1047,80.1116,80.0978,80.1116,5337.0
2017-08-25 13:10:00,116.29,116.29,116.28,116.29,5346.0,80.1116,80.1116,80.1047,80.1116,5346.0
2017-08-25 13:20:00,116.29,116.29,116.27,116.29,10675.0,80.1116,80.1116,80.0978,80.1116,10675.0
2017-08-25 13:30:00,116.29,116.3,116.27,116.27,8108.0,80.1116,80.1185,80.0978,80.0978,8108.0
2017-08-25 13:40:00,116.28,116.3,116.27,116.28,11622.0,80.1047,80.1185,80.0978,80.1047,11622.0
2017-08-25 13:50:00,116.27,116.36,116.27,116.36,11625.0,80.0978,80.1598,80.0978,80.1598,11625.0
2017-08-25 14:00:00,116.34,116.35,116.29,116.29,10282.0,80.146,80.1529,80.1116,80.1116,10282.0
2017-08-25 14:10:00,116.29,116.32,116.29,116.31,7959.0,80.1116,80.1322,80.1116,80.1254,7959.0
2017-08-25 14:20:00,116.32,116.32,116.3,116.32,18597.0,80.1322,80.1322,80.1185,80.1322,18597.0
2017-08-25 14:30:00,116.32,116.32,116.31,116.32,5402.0,80.1322,80.1322,80.1254,80.1322,5402.0
2017-08-25 14:40:00,116.32,116.33,116.31,116.32,8695.0,80.1322,80.1391,80.1254,80.1322,8695.0
2017-08-25 14:50:00,116.32,116.33,116.31,116.32,6205.0,80.1322,80.1391,80.1254,80.1322,6205.0
2017-08-25 15:00:00,116.32,116.33,116.29,116.32,7260.0,80.1322,80.1391,80.1116,80.1322,7260.0
2017-08-25 15:10:00,116.32,116.33,116.28,116.29,10234.0,80.1322,80.1391,80.1047,80.1116,10234.0
2017-08-25 15:20:00,116.29,116.31,116.26,116.31,21118.0,80.1116,80.1254,80.0909,80.1254,21118.0
2017-08-25 15:30:00,116.3,116.31,116.28,116.3,13714.0,80.1185,80.1254,80.1047,80.1185,13714.0
2017-08-25 15:40:00,116.29,116.29,116.26,116.27,20002.0,80.1116,80.1116,80.0909,80.0978,20002.0
2017-08-25 15:50:00,116.27,116.4,116.27,116.39,126555.0,80.0978,80.1874,80.0978,80.1805,126555.0
2017-08-28 09:30:00,116.27,116.42,116.22,116.26,38246.0,80.0978,80.2011,80.0634,80.0909,38246.0
2017-08-28 09:40:00,116.25,116.26,116.24,116.25,31203.0,80.084,80.0909,80.0771,80.084,31203.0
2017-08-28 09:50:00,116.25,116.26,116.25,116.26,20967.0,80.084,80.0909,80.084,80.0909,20967.0
2017-08-28 10:00:00,116.26,116.26,116.24,116.24,12610.0,80.0909,80.0909,80.0771,80.0771,12610.0
2017-08-28 10:10:00,116.24,116.27,116.24,116.24,31043.0,80.0771,80.0978,80.0771,80.0771,31043.0
2017-08-28 10:20:00,116.25,116.25,116.24,116.24,10904.0,80.084,80.084,80.0771,80.0771,10904.0
2017-08-28 10:30:00,116.25,116.25,116.2,116.2,72773.0,80.084,80.084,80.0496,80.0496,72773.0
2017-08-28 10:40:00,116.2,116.21,116.2,116.2,13762.0,80.0496,80.0565,80.0496,80.0496,13762.0
2017-08-28 10:50:00,116.21,116.21,116.17,116.19,51911.0,80.0565,80.0565,80.0289,80.0427,51911.0
2017-08-28 11:00:00,116.19,116.21,116.18,116.2,10947.0,80.0427,80.0565,80.0358,80.0496,10947.0
2017-08-28 11:10:00,116.2,116.2,116.17,116.18,9521.0,80.0496,80.0496,80.0289,80.0358,9521.0
2017-08-28 11:20:00,116.18,116.23,116.13,116.17,660783.0,80.0358,80.0702,80.0014,80.0289,660783.0
2017-08-28 11:30:00,116.17,116.18,116.14,116.14,16120.0,80.0289,80.0358,80.0082,80.0082,16120.0
2017-08-28 11:40:00,116.15,116.16,116.14,116.15,10956.0,80.0151,80.022,80.0082,80.0151,10956.0
2017-08-28 11:50:00,116.15,116.15,116.12,116.15,11800.0,80.0151,80.0151,79.9945,80.0151,11800.0
2017-08-28 12:00:00,116.15,116.15,116.12,116.12,7682.0,80.0151,80.0151,79.9945,79.9945,7682.0
2017-08-28 12:10:00,116.12,116.13,116.11,116.11,8095.0,79.9945,80.0014,79.9876,79.9876,8095.0
2017-08-28 12:20:00,116.12,116.12,116.1,116.11,6778.0,79.9945,79.9945,79.9807,79.9876,6778.0
2017-08-28 12:30:00,116.11,116.12,116.1,116.12,4932.0,79.9876,79.9945,79.9807,79.9945,4932.0
2017-08-28 12:40:00,116.11,116.12,116.1,116.1,8151.0,79.9876,79.9945,79.9807,79.9807,8151.0
2017-08-28 12:50:00,116.1,116.1,116.09,116.09,7254.0,79.9807,79.9807,79.9738,79.9738,7254.0
2017-08-28 13:00:00,116.09,116.16,116.09,116.12,18428.0,79.9738,80.022,79.9738,79.9945,18428.0
2017-08-28 13:10:00,116.11,116.18,116.11,116.18,7786.0,79.9876,80.0358,79.9876,80.0358,7786.0
2017-08-28 13:20:00,116.18,116.19,116.17,116.18,4532.0,80.0358,80.0427,80.0289,80.0358,4532.0
2017-08-28 13:30:00,116.18,116.18,116.16,116.18,4299.0,80.0358,80.0358,80.022,80.0358,4299.0
2017-08-28 13:40:00,116.17,116.2,116.16,116.2,4947.0,80.0289,80.0496,80.022,80.0496,4947.0
2017-08-28 13:50:00,116.19,116.2,116.18,116.19,4008.0,80.0427,80.0496,80.0358,80.0427,4008.0
2017-08-28 14:00:00,116.2,116.23,116.18,116.19,29815.0,80.0496,80.0702,80.0358,80.0427,29815.0
2017-08-28 14:10:00,116.2,116.2,116.17,116.18,14889.0,80.0496,80.0496,80.0289,80.0358,14889.0
2017-08-28 14:20:00,116.18,116.18,116.14,116.16,6841.0,80.0358,80.0358,80.0082,80.022,6841.0
2017-08-28 14:30:00,116.16,116.16,116.14,116.15,5946.0,80.022,80.022,80.0082,80.0151,5946.0
2017-08-28 14:40:00,116.15,116.17,116.13,116.14,17315.0,80.0151,80.0289,80.0014,80.0082,17315.0
2017-08-28 14:50:00,116.14,116.15,116.13,116.15,4951.0,80.0082,80.0151,80.0014,80.0151,4951.0
2017-08-28 15:00:00,116.15,116.15,116.12,116.13,18882.0,80.0151,80.0151,79.9945,80.0014,18882.0
2017-08-28 15:10:00,116.13,116.17,116.13,116.16,12320.0,80.0014,80.0289,80.0014,80.022,12320.0
2017-08-28 15:20:00,116.16,116.21,116.15,116.15,16990.0,80.022,80.0565,80.0151,80.0151,16990.0
2017-08-28 15:30:00,116.15,116.17,116.13,116.17,5166.0,80.0151,80.0289,80.0014,80.0289,5166.0
2017-08-28 15:40:00,116.17,116.18,116.15,116.16,21621.0,80.0289,80.0358,80.0151,80.022,21621.0
2017-08-28 15:50:00,116.17,116.21,116.15,116.18,67380.0,80.0289,80.0565,80.0151,80.0358,67380.0
2017-08-29 09:30:00,116.31,116.37,116.19,116.25,38544.0,80.1254,80.1667,80.0427,80.084,38544.0
2017-08-29 09:40:00,116.22,116.27,116.21,116.24,83294.0,80.0634,80.0978,80.0565,80.0771,83294.0
2017-08-29 09:50:00,116.25,116.27,116.21,116.24,15127.0,80.084,80.0978,80.0565,80.0771,15127.0
2017-08-29 10:00:00,116.25,116.28,116.22,116.24,30373.0,80.084,80.1047,80.0634,80.0771,30373.0
2017-08-29 10:10:00,116.25,116.29,116.22,116.29,50414.0,80.084,80.1116,80.0634,80.1116,50414.0
2017-08-29 10:20:00,116.29,116.32,116.28,116.32,42091.0,80.1116,80.1322,80.1047,80.1322,42091.0
2017-08-29 10:30:00,116.32,116.33,116.3,116.33,51823.0,80.1322,80.1391,80.1185,80.1391,51823.0
2017-08-29 10:40:00,116.33,116.34,116.31,116.33,61708.0,80.1391,80.146,80.1254,80.1391,61708.0
2017-08-29 10:50:00,116.34,116.36,116.32,116.35,44233.0,80.146,80.1598,80.1322,80.1529,44233.0
2017-08-29 11:00:00,116.36,116.37,116.33,116.35,71024.0,80.1598,80.1667,80.1391,80.1529,71024.0
2017-08-29 11:10:00,116.35,116.35,116.3,116.32,28369.0,80.1529,80.1529,80.1185,80.1322,28369.0
2017-08-29 11:20:00,116.32,116.34,116.31,116.34,28979.0,80.1322,80.146,80.1254,80.146,28979.0
2017-08-29 11:30:00,116.33,116.33,116.27,116.29,13186.0,80.1391,80.1391,80.0978,80.1116,13186.0
2017-08-29 11:40:00,116.29,116.29,116.25,116.26,15020.0,80.1116,80.1116,80.084,80.0909,15020.0
2017-08-29 11:50:00,116.25,116.26,116.24,116.25,14332.0,80.084,80.0909,80.0771,80.084,14332.0
2017-08-29 12:00:00,116.25,116.26,116.24,116.24,11800.0,80.084,80.0909,80.0771,80.0771,11800.0
2017-08-29 12:10:00,116.24,116.25,116.22,116.23,10711.0,80.0771,80.084,80.0634,80.0702,10711.0
2017-08-29 12:20:00,116.23,116.23,116.19,116.2,8476.0,80.0702,80.0702,80.0427,80.0496,8476.0
2017-08-29 12:30:00,116.2,116.2,116.19,116.2,8211.0,80.0496,80.0496,80.0427,80.0496,8211.0
2017-08-29 12:40:00,116.2,116.2,116.19,116.2,17059.0,80.0496,80.0496,80.0427,80.0496,17059.0
2017-08-29 12:50:00,116.2,116.24,116.19,116.23,21780.0,80.0496,80.0771,80.0427,80.0702,21780.0
2017-08-29 13:00:00,116.23,116.24,116.22,116.23,33782.0,80.0702,80.0771,80.0634,80.0702,33782.0
2017-08-29 13:10:00,116.23,116.24,116.22,116.23,20073.0,80.0702,80.0771,80.0634,80.0702,20073.0
2017-08-29 13:20:00,116.23,116.25,116.23,116.23,2991.0,80.0702,80.084,80.0702,80.0702,2991.0
2017-08-29 13:30:00,116.23,116.25,116.23,116.24,3440.0,80.0702,80.084,80.0702,80.0771,3440.0
2017-08-29 13:40:00,116.24,116.25,116.23,116.23,4159.0,80.0771,80.084,80.0702,80.0702,4159.0
2017-08-29 13:50:00,116.23,116.23,116.21,116.22,4419.0,80.0702,80.0702,80.0565,80.0634,4419.0
2017-08-29 14:00:00,116.22,116.23,116.21,116.23,6384.0,80.0634,80.0702,80.0565,80.0702,6384.0
2017-08-29 14:10:00,116.22,116.23,116.2,116.22,9542.0,80.0634,80.0702,80.0496,80.0634,9542.0
2017-08-29 14:20:00,116.23,116.24,116.21,116.22,14014.0,80.0702,80.0771,80.0565,80.0634,14014.0
2017-08-29 14:30:00,116.22,116.25,116.21,116.25,18666.0,80.0634,80.084,80.0565,80.084,18666.0
2017-08-29 14:40:00,116.25,116.27,116.24,116.25,27839.0,80.084,80.0978,80.0771,80.084,27839.0
2017-08-29 14:50:00,116.25,116.26,116.22,116.23,10710.0,80.084,80.0909,80.0634,80.0702,10710.0
2017-08-29 15:00:00,116.23,116.26,116.23,116.26,18226.0,80.0702,80.0909,80.0702,80.0909,18226.0
2017-08-29 15:10:00,116.26,116.3,116.25,116.27,23568.0,80.0909,80.1185,80.084,80.0978,23568.0
2017-08-29 15:20:00,116.26,116.28,116.22,116.23,64758.0,80.0909,80.1047,80.0634,80.0702,64758.0
2017-08-29 15:30:00,116.23,116.24,116.21,116.21,29827.0,80.0702,80.0771,80.0565,80.0565,29827.0
2017-08-29 15:40:00,116.22,116.22,116.2,116.21,46359.0,80.0634,80.0634,80.0496,80.0565,46359.0
2017-08-29 15:50:00,116.21,116.24,116.17,116.22,106313.0,80.0565,80.0771,80.0289,80.0634,106313.0
2017-08-30 09:30:00,116.39,116.5,116.39,116.49,34746.0,80.1805,80.2562,80.1805,80.2494,34746.0
2017-08-30 09:40:00,116.49,116.49,116.43,116.47,15443.0,80.2494,80.2494,80.208,80.2356,15443.0
2017-08-30 09:50:00,116.47,116.49,116.45,116.45,10791.0,80.2356,80.2494,80.2218,80.2218,10791.0
2017-08-30 10:00:00,116.44,116.46,116.43,116.45,23645.0,80.2149,80.2287,80.208,80.2218,23645.0
2017-08-30 10:10:00,116.45,116.45,116.42,116.43,20157.0,80.2218,80.2218,80.2011,80.208,20157.0
2017-08-30 10:20:00,116.43,116.44,116.41,116.43,62213.0,80.208,80.2149,80.1942,80.208,62213.0
2017-08-30 10:30:00,116.42,116.44,116.41,116.42,35967.0,80.2011,80.2149,80.1942,80.2011,35967.0
2017-08-30 10:40:00,116.42,116.45,116.4,116.45,27405.0,80.2011,80.2218,80.1874,80.2218,27405.0
2017-08-30 10:50:00,116.45,116.5,116.45,116.5,8251.0,80.2218,80.2562,80.2218,80.2562,8251.0
2017-08-30 11:00:00,116.49,116.5,116.49,116.49,4814.0,80.2494,80.2562,80.2494,80.2494,4814.0
2017-08-30 11:10:00,116.5,116.5,116.49,116.5,5688.0,80.2562,80.2562,80.2494,80.2562,5688.0
2017-08-30 11:20:00,116.5,116.5,116.49,116.5,12914.0,80.2562,80.2562,80.2494,80.2562,12914.0
2017-08-30 11:30:00,116.5,116.5,116.49,116.5,43505.0,80.2562,80.2562,80.2494,80.2562,43505.0
2017-08-30 11:40:00,116.5,116.51,116.49,116.5,16938.0,80.2562,80.2631,80.2494,80.2562,16938.0
2017-08-30 11:50:00,116.5,116.5,116.48,116.49,18284.0,80.2562,80.2562,80.2425,80.2494,18284.0
2017-08-30 12:00:00,116.49,116.5,116.48,116.5,10301.0,80.2494,80.2562,80.2425,80.2562,10301.0
2017-08-30 12:10:00,116.5,116.5,116.49,116.5,5947.0,80.2562,80.2562,80.2494,80.2562,5947.0
2017-08-30 12:20:00,116.5,116.5,116.49,116.5,6287.0,80.2562,80.2562,80.2494,80.2562,6287.0
2017-08-30 12:30:00,116.5,116.5,116.49,116.5,15775.0,80.2562,80.2562,80.2494,80.2562,15775.0
2017-08-30 12:40:00,116.5,116.5,116.49,116.5,10481.0,80.2562,80.2562,80.2494,80.2562,10481.0
2017-08-30 12:50:00,116.5,116.53,116.49,116.52,19676.0,80.2562,80.2769,80.2494,80.27,19676.0
2017-08-30 13:00:00,116.53,116.56,116.52,116.55,14215.0,80.2769,80.2976,80.27,80.2907,14215.0
2017-08-30 13:10:00,116.55,116.56,116.54,116.55,42241.0,80.2907,80.2976,80.2838,80.2907,42241.0
2017-08-30 13:20:00,116.55,116.56,116.51,116.52,68260.0,80.2907,80.2976,80.2631,80.27,68260.0
2017-08-30 13:30:00,116.52,116.53,116.49,116.53,19875.0,80.27,80.2769,80.2494,80.2769,19875.0
2017-08-30 13:40:00,116.54,116.55,116.51,116.52,10092.0,80.2838,80.2907,80.2631,80.27,10092.0
2017-08-30 13:50:00,116.53,116.54,116.52,116.54,8697.0,80.2769,80.2838,80.27,80.2838,8697.0
2017-08-30 14:00:00,116.53,116.54,116.52,116.53,6823.0,80.2769,80.2838,80.27,80.2769,6823.0
2017-08-30 14:10:00,116.53,116.54,116.52,116.54,10259.0,80.2769,80.2838,80.27,80.2838,10259.0
2017-08-30 14:20:00,116.54,116.55,116.53,116.55,10595.0,80.2838,80.2907,80.2769,80.2907,10595.0
2017-08-30 14:30:00,116.54,116.58,116.53,116.58,17446.0,80.2838,80.3114,80.2769,80.3114,17446.0
2017-08-30 14:40:00,116.58,116.59,116.57,116.59,5779.0,80.3114,80.3183,80.3045,80.3183,5779.0
2017-08-30 14:50:00,116.59,116.6,116.57,116.59,9639.0,80.3183,80.3251,80.3045,80.3183,9639.0
2017-08-30 15:00:00,116.59,116.6,116.58,116.6,6577.0,80.3183,80.3251,80.3114,80.3251,6577.0
2017-08-30 15:10:00,116.6,116.6,116.58,116.59,10101.0,80.3251,80.3251,80.3114,80.3183,10101.0
2017-08-30 15:20:00,116.59,116.59,116.58,116.59,12390.0,80.3183,80.3183,80.3114,80.3183,12390.0
2017-08-30 15:30:00,116.59,116.62,116.58,116.61,12260.0,80.3183,80.3389,80.3114,80.332,12260.0
2017-08-30 15:40:00,116.61,116.61,116.59,116.61,27975.0,80.332,80.332,80.3183,80.332,27975.0
2017-08-30 15:50:00,116.61,116.67,116.6,116.65,112229.0,80.332,80.3734,80.3251,80.3596,112229.0
2017-08-31 09:30:00,116.9,116.9,116.8,116.84,29826.0,80.5318,80.5318,80.4629,80.4905,29826.0
2017-08-31 09:40:00,116.85,116.86,116.82,116.82,9264.0,80.4974,80.5043,80.4767,80.4767,9264.0
2017-08-31 09:50:00,116.82,116.84,116.82,116.84,11793.0,80.4767,80.4905,80.4767,80.4905,11793.0
2017-08-31 10:00:00,116.84,116.87,116.84,116.86,20734.0,80.4905,80.5111,80.4905,80.5043,20734.0
2017-08-31 10:10:00,116.87,116.88,116.86,116.88,11613.0,80.5111,80.518,80.5043,80.518,11613.0
2017-08-31 10:20:00,116.88,116.9,116.87,116.89,15333.0,80.518,80.5318,80.5111,80.5249,15333.0
2017-08-31 10:30:00,116.89,116.9,116.88,116.9,4377.0,80.5249,80.5318,80.518,80.5318,4377.0
2017-08-31 10:40:00,116.9,116.9,116.89,116.9,9218.0,80.5318,80.5318,80.5249,80.5318,9218.0
2017-08-31 10:50:00,116.89,116.91,116.89,116.91,92079.0,80.5249,80.5387,80.5249,80.5387,92079.0
2017-08-31 11:00:00,116.91,116.91,116.86,116.88,69500.0,80.5387,80.5387,80.5043,80.518,69500.0
2017-08-31 11:10:00,116.88,116.91,116.88,116.9,14298.0,80.518,80.5387,80.518,80.5318,14298.0
2017-08-31 11:20:00,116.9,116.9,116.89,116.9,3393.0,80.5318,80.5318,80.5249,80.5318,3393.0
2017-08-31 11:30:00,116.9,116.9,116.89,116.9,5175.0,80.5318,80.5318,80.5249,80.5318,5175.0
2017-08-31 11:40:00,116.9,116.96,116.9,116.95,49865.0,80.5318,80.5731,80.5318,80.5663,49865.0
2017-08-31 11:50:00,116.95,116.99,116.94,116.99,24908.0,80.5663,80.5938,80.5594,80.5938,24908.0
2017-08-31 12:00:00,116.98,117.0,116.97,116.99,12593.0,80.5869,80.6007,80.58,80.5938,12593.0
2017-08-31 12:10:00,116.98,116.99,116.98,116.99,7678.0,80.5869,80.5938,80.5869,80.5938,7678.0
2017-08-31 12:20:00,116.98,116.99,116.97,116.98,7600.0,80.5869,80.5938,80.58,80.5869,7600.0
2017-08-31 12:30:00,116.99,116.99,116.97,116.99,10566.0,80.5938,80.5938,80.58,80.5938,10566.0
2017-08-31 12:40:00,116.98,116.99,116.98,116.99,12062.0,80.5869,80.5938,80.5869,80.5938,12062.0
2017-08-31 12:50:00,116.99,117.04,116.98,117.04,36354.0,80.5938,80.6283,80.5869,80.6283,36354.0
2017-08-31 13:00:00,117.04,117.05,117.03,117.05,25900.0,80.6283,80.6351,80.6214,80.6351,25900.0
2017-08-31 13:10:00,117.05,117.05,117.04,117.05,32876.0,80.6351,80.6351,80.6283,80.6351,32876.0
2017-08-31 13:20:00,117.05,117.05,117.04,117.05,19531.0,80.6351,80.6351,80.6283,80.6351,19531.0
2017-08-31 13:30:00,117.04,117.05,117.02,117.03,40201.0,80.6283,80.6351,80.6145,80.6214,40201.0
2017-08-31 13:40:00,117.03,117.04,117.02,117.04,12940.0,80.6214,80.6283,80.6145,80.6283,12940.0
2017-08-31 13:50:00,117.04,117.05,117.02,117.03,38833.0,80.6283,80.6351,80.6145,80.6214,38833.0
2017-08-31 14:00:00,117.03,117.04,116.99,117.03,128325.0,80.6214,80.6283,80.5938,80.6214,128325.0
2017-08-31 14:10:00,117.03,117.03,117.01,117.02,8433.0,80.6214,80.6214,80.6076,80.6145,8433.0
2017-08-31 14:20:00,117.02,117.05,117.01,117.05,33908.0,80.6145,80.6351,80.6076,80.6351,33908.0
2017-08-31 14:30:00,117.05,117.05,117.04,117.05,55526.0,80.6351,80.6351,80.6283,80.6351,55526.0
2017-08-31 14:40:00,117.05,117.08,117.04,117.08,23287.0,80.6351,80.6558,80.6283,80.6558,23287.0
2017-08-31 14:50:00,117.08,117.08,117.07,117.08,10792.0,80.6558,80.6558,80.6489,80.6558,10792.0
2017-08-31 15:00:00,117.08,117.08,117.07,117.08,13309.0,80.6558,80.6558,80.6489,80.6558,13309.0
2017-08-31 15:10:00,117.08,117.09,117.07,117.09,26416.0,80.6558,80.6627,80.6489,80.6627,26416.0
2017-08-31 15:20:00,117.09,117.09,117.08,117.08,15583.0,80.6627,80.6627,80.6558,80.6558,15583.0
2017-08-31 15:30:00,117.09,117.09,117.07,117.09,22742.0,80.6627,80.6627,80.6489,80.6627,22742.0
2017-08-31 15:40:00,117.09,117.1,117.08,117.1,75865.0,80.6627,80.6696,80.6558,80.6696,75865.0
2017-08-31 15:50:00,117.11,117.27,117.05,117.05,369519.0,80.6765,80.7867,80.6351,80.6351,369519.0
2017-09-01 09:30:00,116.58,116.67,116.52,116.61,75966.0,80.6222,80.6845,80.5807,80.643,75966.0
2017-09-01 09:40:00,116.61,116.66,116.56,116.64,122490.0,80.643,80.6776,80.6084,80.6637,122490.0
2017-09-01 09:50:00,116.64,116.64,116.58,116.6,99103.0,80.6637,80.6637,80.6222,80.6361,99103.0
2017-09-01 10:00:00,116.59,116.6,116.38,116.43,92821.0,80.6292,80.6361,80.4839,80.5185,92821.0
2017-09-01 10:10:00,116.44,116.49,116.4,116.45,90386.0,80.5254,80.56,80.4978,80.5323,90386.0
2017-09-01 10:20:00,116.46,116.46,116.41,116.45,66599.0,80.5393,80.5393,80.5047,80.5323,66599.0
2017-09-01 10:30:00,116.45,116.47,116.42,116.43,78399.0,80.5323,80.5462,80.5116,80.5185,78399.0
2017-09-01 10:40:00,116.43,116.47,116.42,116.47,27849.0,80.5185,80.5462,80.5116,80.5462,27849.0
2017-09-01 10:50:00,116.47,116.52,116.46,116.52,17465.0,80.5462,80.5807,80.5393,80.5807,17465.0
2017-09-01 11:00:00,116.52,116.6,116.49,116.58,38472.0,80.5807,80.6361,80.56,80.6222,38472.0
2017-09-01 11:10:00,116.59,116.6,116.54,116.56,19446.0,80.6292,80.6361,80.5946,80.6084,19446.0
2017-09-01 11:20:00,116.56,116.56,116.54,116.56,9177.0,80.6084,80.6084,80.5946,80.6084,9177.0
2017-09-01 11:30:00,116.56,116.57,116.52,116.57,22122.0,80.6084,80.6153,80.5807,80.6153,22122.0
2017-09-01 11:40:00,116.57,116.58,116.55,116.58,19049.0,80.6153,80.6222,80.6015,80.6222,19049.0
2017-09-01 11:50:00,116.58,116.61,116.57,116.61,16227.0,80.6222,80.643,80.6153,80.643,16227.0
2017-09-01 12:00:00,116.61,116.61,116.56,116.59,11420.0,80.643,80.643,80.6084,80.6292,11420.0
2017-09-01 12:10:00,116.59,116.61,116.59,116.61,12352.0,80.6292,80.643,80.6292,80.643,12352.0
2017-09-01 12:20:00,116.61,116.61,116.6,116.61,16974.0,80.643,80.643,80.6361,80.643,16974.0
2017-09-01 12:30:00,116.61,116.63,116.6,116.63,28100.0,80.643,80.6568,80.6361,80.6568,28100.0
2017-09-01 12:40:00,116.63,116.64,116.62,116.62,11306.0,80.6568,80.6637,80.6499,80.6499,11306.0
2017-09-01 12:50:00,116.63,116.63,116.56,116.58,38544.0,80.6568,80.6568,80.6084,80.6222,38544.0
2017-09-01 13:00:00,116.58,116.59,116.54,116.58,17446.0,80.6222,80.6292,80.5946,80.6222,17446.0
2017-09-01 13:10:00,116.58,116.59,116.55,116.55,6074.0,80.6222,80.6292,80.6015,80.6015,6074.0
2017-09-01 13:20:00,116.54,116.55,116.52,116.54,3227.0,80.5946,80.6015,80.5807,80.5946,3227.0
2017-09-01 13:30:00,116.55,116.56,116.54,116.55,4855.0,80.6015,80.6084,80.5946,80.6015,4855.0
2017-09-01 13:40:00,116.55,116.59,116.54,116.57,12695.0,80.6015,80.6292,80.5946,80.6153,12695.0
2017-09-01 13:50:00,116.57,116.57,116.55,116.56,4516.0,80.6153,80.6153,80.6015,80.6084,4516.0
2017-09-01 14:00:00,116.56,116.57,116.55,116.56,2979.0,80.6084,80.6153,80.6015,80.6084,2979.0
2017-09-01 14:10:00,116.56,116.56,116.55,116.56,3092.0,80.6084,80.6084,80.6015,80.6084,3092.0
2017-09-01 14:20:00,116.56,116.56,116.55,116.56,3392.0,80.6084,80.6084,80.6015,80.6084,3392.0
2017-09-01 14:30:00,116.56,116.56,116.55,116.56,3771.0,80.6084,80.6084,80.6015,80.6084,3771.0
2017-09-01 14:40:00,116.56,116.56,116.54,116.54,5644.0,80.6084,80.6084,80.5946,80.5946,5644.0
2017-09-01 14:50:00,116.55,116.55,116.54,116.55,10927.0,80.6015,80.6015,80.5946,80.6015,10927.0
2017-09-01 15:00:00,116.54,116.55,116.54,116.55,10833.0,80.5946,80.6015,80.5946,80.6015,10833.0
2017-09-01 15:10:00,116.55,116.55,116.52,116.54,12967.0,80.6015,80.6015,80.5807,80.5946,12967.0
2017-09-01 15:20:00,116.55,116.59,116.54,116.59,15650.0,80.6015,80.6292,80.5946,80.6292,15650.0
2017-09-01 15:30:00,116.58,116.6,116.58,116.59,28763.0,80.6222,80.6361,80.6222,80.6292,28763.0
2017-09-01 15:40:00,116.59,116.61,116.56,116.6,16361.0,80.6292,80.643,80.6084,80.6361,16361.0
2017-09-01 15:50:00,116.59,116.61,116.51,116.53,54106.0,80.6292,80.643,80.5738,80.5877,54106.0
2017-09-05 09:30:00,116.71,116.79,116.65,116.72,25451.0,80.7121,80.7675,80.6707,80.7191,25451.0
2017-09-05 09:40:00,116.71,116.73,116.69,116.72,9953.0,80.7121,80.726,80.6983,80.7191,9953.0
2017-09-05 09:50:00,116.72,116.77,116.72,116.76,11637.0,80.7191,80.7536,80.7191,80.7467,11637.0
2017-09-05 10:00:00,116.75,116.81,116.74,116.81,29784.0,80.7398,80.7813,80.7329,80.7813,29784.0
2017-09-05 10:10:00,116.81,116.82,116.78,116.82,26040.0,80.7813,80.7882,80.7606,80.7882,26040.0
2017-09-05 10:20:00,116.81,116.83,116.81,116.83,23237.0,80.7813,80.7951,80.7813,80.7951,23237.0
2017-09-05 10:30:00,116.83,116.85,116.82,116.84,32209.0,80.7951,80.809,80.7882,80.802,32209.0
2017-09-05 10:40:00,116.84,116.88,116.81,116.88,83208.0,80.802,80.8297,80.7813,80.8297,83208.0
2017-09-05 10:50:00,116.88,116.89,116.85,116.89,126048.0,80.8297,80.8366,80.809,80.8366,126048.0
2017-09-05 11:00:00,116.89,116.91,116.88,116.91,45348.0,80.8366,80.8505,80.8297,80.8505,45348.0
2017-09-05 11:10:00,116.91,116.92,116.89,116.92,17016.0,80.8505,80.8574,80.8366,80.8574,17016.0
2017-09-05 11:20:00,116.92,116.94,116.91,116.92,42875.0,80.8574,80.8712,80.8505,80.8574,42875.0
2017-09-05 11:30:00,116.93,116.93,116.89,116.92,14919.0,80.8643,80.8643,80.8366,80.8574,14919.0
2017-09-05 11:40:00,116.93,116.93,116.86,116.93,28027.0,80.8643,80.8643,80.8159,80.8643,28027.0
2017-09-05 11:50:00,116.92,116.93,116.9,116.91,15455.0,80.8574,80.8643,80.8435,80.8505,15455.0
2017-09-05 12:00:00,116.92,116.92,116.87,116.88,5907.0,80.8574,80.8574,80.8228,80.8297,5907.0
2017-09-05 12:10:00,116.88,116.88,116.82,116.83,16371.0,80.8297,80.8297,80.7882,80.7951,16371.0
2017-09-05 12:20:00,116.85,116.86,116.83,116.84,10303.0,80.809,80.8159,80.7951,80.802,10303.0
2017-09-05 12:30:00,116.84,116.84,116.78,116.82,42387.0,80.802,80.802,80.7606,80.7882,42387.0
2017-09-05 12:40:00,116.82,116.83,116.78,116.78,6796.0,80.7882,80.7951,80.7606,80.7606,6796.0
2017-09-05 12:50:00,116.77,116.84,116.76,116.83,9371.0,80.7536,80.802,80.7467,80.7951,9371.0
2017-09-05 13:00:00,116.82,116.84,116.77,116.78,10231.0,80.7882,80.802,80.7536,80.7606,10231.0
2017-09-05 13:10:00,116.78,116.8,116.76,116.8,10495.0,80.7606,80.7744,80.7467,80.7744,10495.0
2017-09-05 13:20:00,116.8,116.82,116.79,116.8,15438.0,80.7744,80.7882,80.7675,80.7744,15438.0
2017-09-05 13:30:00,116.8,116.81,116.77,116.79,21033.0,80.7744,80.7813,80.7536,80.7675,21033.0
2017-09-05 13:40:00,116.81,116.82,116.78,116.79,15590.0,80.7813,80.7882,80.7606,80.7675,15590.0
2017-09-05 13:50:00,116.78,116.82,116.78,116.82,40964.0,80.7606,80.7882,80.7606,80.7882,40964.0
2017-09-05 14:00:00,116.81,116.81,116.8,116.8,13053.0,80.7813,80.7813,80.7744,80.7744,13053.0
2017-09-05 14:10:00,116.81,116.81,116.79,116.8,14968.0,80.7813,80.7813,80.7675,80.7744,14968.0
2017-09-05 14:20:00,116.81,116.88,116.8,116.87,34579.0,80.7813,80.8297,80.7744,80.8228,34579.0
2017-09-05 14:30:00,116.88,116.88,116.84,116.84,25513.0,80.8297,80.8297,80.802,80.802,25513.0
2017-09-05 14:40:00,116.84,116.86,116.8,116.8,21641.0,80.802,80.8159,80.7744,80.7744,21641.0
2017-09-05 14:50:00,116.81,116.84,116.8,116.83,20492.0,80.7813,80.802,80.7744,80.7951,20492.0
2017-09-05 15:00:00,116.83,116.85,116.81,116.81,12014.0,80.7951,80.809,80.7813,80.7813,12014.0
2017-09-05 15:10:00,116.81,116.85,116.81,116.85,39818.0,80.7813,80.809,80.7813,80.809,39818.0
2017-09-05 15:20:00,116.84,116.85,116.8,116.84,26721.0,80.802,80.809,80.7744,80.802,26721.0
2017-09-05 15:30:00,116.85,116.86,116.82,116.83,30771.0,80.809,80.8159,80.7882,80.7951,30771.0
2017-09-05 15:40:00,116.82,116.84,116.82,116.83,37930.0,80.7882,80.802,80.7882,80.7951,37930.0
2017-09-05 15:50:00,116.84,117.03,116.83,116.89,286536.0,80.802,80.9334,80.7951,80.8366,286536.0
2017-09-06 09:30:00,117.04,117.04,116.85,116.91,97344.0,80.9404,80.9404,80.809,80.8505,97344.0
2017-09-06 09:40:00,116.91,116.92,116.88,116.9,77329.0,80.8505,80.8574,80.8297,80.8435,77329.0
2017-09-06 09:50:00,116.9,116.93,116.89,116.89,47948.0,80.8435,80.8643,80.8366,80.8366,47948.0
2017-09-06 10:00:00,116.9,116.99,116.9,116.93,92547.0,80.8435,80.9058,80.8435,80.8643,92547.0
2017-09-06 10:10:00,116.93,116.93,116.87,116.9,34085.0,80.8643,80.8643,80.8228,80.8435,34085.0
2017-09-06 10:20:00,116.9,116.93,116.89,116.91,24805.0,80.8435,80.8643,80.8366,80.8505,24805.0
2017-09-06 10:30:00,116.91,116.92,116.9,116.9,19299.0,80.8505,80.8574,80.8435,80.8435,19299.0
2017-09-06 10:40:00,116.9,116.91,116.87,116.87,25465.0,80.8435,80.8505,80.8228,80.8228,25465.0
2017-09-06 10:50:00,116.87,116.9,116.86,116.89,53368.0,80.8228,80.8435,80.8159,80.8366,53368.0
2017-09-06 11:00:00,116.89,116.92,116.88,116.88,17866.0,80.8366,80.8574,80.8297,80.8297,17866.0
2017-09-06 11:10:00,116.88,116.94,116.86,116.93,37731.0,80.8297,80.8712,80.8159,80.8643,37731.0
2017-09-06 11:20:00,116.93,116.94,116.88,116.9,13200.0,80.8643,80.8712,80.8297,80.8435,13200.0
2017-09-06 11:30:00,116.9,116.98,116.89,116.91,22482.0,80.8435,80.8989,80.8366,80.8505,22482.0
2017-09-06 11:40:00,116.91,116.95,116.9,116.92,19247.0,80.8505,80.8781,80.8435,80.8574,19247.0
2017-09-06 11:50:00,116.92,116.94,116.9,116.91,12675.0,80.8574,80.8712,80.8435,80.8505,12675.0
2017-09-06 12:00:00,116.91,116.93,116.9,116.9,11300.0,80.8505,80.8643,80.8435,80.8435,11300.0
2017-09-06 12:10:00,116.9,116.93,116.9,116.93,11762.0,80.8435,80.8643,80.8435,80.8643,11762.0
2017-09-06 12:20:00,116.93,116.96,116.9,116.94,38362.0,80.8643,80.885,80.8435,80.8712,38362.0
2017-09-06 12:30:00,116.95,116.95,116.9,116.92,21170.0,80.8781,80.8781,80.8435,80.8574,21170.0
2017-09-06 12:40:00,116.94,116.98,116.92,116.96,39490.0,80.8712,80.8989,80.8574,80.885,39490.0
2017-09-06 12:50:00,116.95,116.99,116.91,116.93,46278.0,80.8781,80.9058,80.8505,80.8643,46278.0
2017-09-06 13:00:00,116.93,116.93,116.88,116.91,83847.0,80.8643,80.8643,80.8297,80.8505,83847.0
2017-09-06 13:10:00,116.9,116.93,116.86,116.88,70682.0,80.8435,80.8643,80.8159,80.8297,70682.0
2017-09-06 13:20:00,116.88,116.88,116.85,116.86,17273.0,80.8297,80.8297,80.809,80.8159,17273.0
2017-09-06 13:30:00,116.86,116.88,116.85,116.85,20651.0,80.8159,80.8297,80.809,80.809,20651.0
2017-09-06 13:40:00,116.85,116.87,116.85,116.86,15860.0,80.809,80.8228,80.809,80.8159,15860.0
2017-09-06 13:50:00,116.86,116.86,116.82,116.83,11991.0,80.8159,80.8159,80.7882,80.7951,11991.0
2017-09-06 14:00:00,116.83,116.83,116.79,116.81,26167.0,80.7951,80.7951,80.7675,80.7813,26167.0
2017-09-06 14:10:00,116.81,116.83,116.79,116.8,62151.0,80.7813,80.7951,80.7675,80.7744,62151.0
2017-09-06 14:20:00,116.8,116.82,116.78,116.78,30510.0,80.7744,80.7882,80.7606,80.7606,30510.0
2017-09-06 14:30:00,116.78,116.8,116.75,116.79,39928.0,80.7606,80.7744,80.7398,80.7675,39928.0
2017-09-06 14:40:00,116.79,116.88,116.77,116.83,53405.0,80.7675,80.8297,80.7536,80.7951,53405.0
2017-09-06 14:50:00,116.82,116.84,116.77,116.77,16237.0,80.7882,80.802,80.7536,80.7536,16237.0
2017-09-06 15:00:00,116.77,116.78,116.75,116.77,27507.0,80.7536,80.7606,80.7398,80.7536,27507.0
2017-09-06 15:10:00,116.77,116.82,116.76,116.79,28840.0,80.7536,80.7882,80.7467,80.7675,28840.0
2017-09-06 15:20:00,116.79,116.8,116.77,116.79,41615.0,80.7675,80.7744,80.7536,80.7675,41615.0
2017-09-06 15:30:00,116.8,116.82,116.75,116.77,48645.0,80.7744,80.7882,80.7398,80.7536,48645.0
2017-09-06 15:40:00,116.77,116.79,116.73,116.73,66906.0,80.7536,80.7675,80.726,80.726,66906.0
2017-09-06 15:50:00,116.73,116.76,116.7,116.72,130579.0,80.726,80.7467,80.7052,80.7191,130579.0
2017-09-07 09:30:00,117.0,117.1,116.9,117.01,65954.0,80.9127,80.9819,80.8435,80.9196,65954.0
2017-09-07 09:40:00,117.01,117.02,116.98,116.98,31731.0,80.9196,80.9265,80.8989,80.8989,31731.0
2017-09-07 09:50:00,117.0,117.05,116.98,117.03,32132.0,80.9127,80.9473,80.8989,80.9334,32132.0
2017-09-07 10:00:00,117.03,117.04,116.99,117.01,19799.0,80.9334,80.9404,80.9058,80.9196,19799.0
2017-09-07 10:10:00,117.01,117.04,117.0,117.03,27211.0,80.9196,80.9404,80.9127,80.9334,27211.0
2017-09-07 10:20:00,117.03,117.11,117.03,117.07,62039.0,80.9334,80.9888,80.9334,80.9611,62039.0
2017-09-07 10:30:00,117.08,117.11,117.06,117.11,30238.0,80.968,80.9888,80.9542,80.9888,30238.0
2017-09-07 10:40:00,117.11,117.13,117.09,117.13,24897.0,80.9888,81.0026,80.9749,81.0026,24897.0
2017-09-07 10:50:00,117.13,117.14,117.1,117.1,25721.0,81.0026,81.0095,80.9819,80.9819,25721.0
2017-09-07 11:00:00,117.11,117.13,117.09,117.11,30788.0,80.9888,81.0026,80.9749,80.9888,30788.0
2017-09-07 11:10:00,117.12,117.16,117.09,117.14,28243.0,80.9957,81.0233,80.9749,81.0095,28243.0
2017-09-07 11:20:00,117.15,117.16,117.12,117.12,36126.0,81.0164,81.0233,80.9957,80.9957,36126.0
2017-09-07 11:30:00,117.13,117.15,117.12,117.12,27611.0,81.0026,81.0164,80.9957,80.9957,27611.0
2017-09-07 11:40:00,117.12,117.13,117.09,117.1,16883.0,80.9957,81.0026,80.9749,80.9819,16883.0
2017-09-07 11:50:00,117.1,117.14,117.09,117.13,44442.0,80.9819,81.0095,80.9749,81.0026,44442.0
2017-09-07 12:00:00,117.13,117.13,117.07,117.08,63735.0,81.0026,81.0026,80.9611,80.968,63735.0
2017-09-07 12:10:00,117.07,117.08,117.05,117.06,18022.0,80.9611,80.968,80.9473,80.9542,18022.0
2017-09-07 12:20:00,117.06,117.08,117.06,117.07,12527.0,80.9542,80.968,80.9542,80.9611,12527.0
2017-09-07 12:30:00,117.06,117.08,117.06,117.06,24208.0,80.9542,80.968,80.9542,80.9542,24208.0
2017-09-07 12:40:00,117.06,117.08,117.05,117.05,19062.0,80.9542,80.968,80.9473,80.9473,19062.0
2017-09-07 12:50:00,117.05,117.07,117.03,117.03,12283.0,80.9473,80.9611,80.9334,80.9334,12283.0
2017-09-07 13:00:00,117.03,117.06,117.02,117.03,21840.0,80.9334,80.9542,80.9265,80.9334,21840.0
2017-09-07 13:10:00,117.03,117.05,117.02,117.03,50309.0,80.9334,80.9473,80.9265,80.9334,50309.0
2017-09-07 13:20:00,117.02,117.04,117.0,117.01,85778.0,80.9265,80.9404,80.9127,80.9196,85778.0
2017-09-07 13:30:00,117.01,117.02,116.99,117.0,31038.0,80.9196,80.9265,80.9058,80.9127,31038.0
2017-09-07 13:40:00,117.0,117.04,116.99,117.02,12076.0,80.9127,80.9404,80.9058,80.9265,12076.0
2017-09-07 13:50:00,117.02,117.04,117.01,117.02,16726.0,80.9265,80.9404,80.9196,80.9265,16726.0
2017-09-07 14:00:00,117.01,117.02,117.0,117.01,13111.0,80.9196,80.9265,80.9127,80.9196,13111.0
2017-09-07 14:10:00,117.01,117.02,116.99,117.01,25309.0,80.9196,80.9265,80.9058,80.9196,25309.0
2017-09-07 14:20:00,117.01,117.04,116.99,117.02,19812.0,80.9196,80.9404,80.9058,80.9265,19812.0
2017-09-07 14:30:00,117.02,117.02,116.99,116.99,11826.0,80.9265,80.9265,80.9058,80.9058,11826.0
2017-09-07 14:40:00,116.99,117.0,116.98,116.99,16589.0,80.9058,80.9127,80.8989,80.9058,16589.0
2017-09-07 14:50:00,117.0,117.01,116.98,117.0,14183.0,80.9127,80.9196,80.8989,80.9127,14183.0
2017-09-07 15:00:00,117.0,117.02,116.99,117.0,15892.0,80.9127,80.9265,80.9058,80.9127,15892.0
2017-09-07 15:10:00,117.01,117.04,117.0,117.03,19238.0,80.9196,80.9404,80.9127,80.9334,19238.0
2017-09-07 15:20:00,117.04,117.08,117.03,117.06,27679.0,80.9404,80.968,80.9334,80.9542,27679.0
2017-09-07 15:30:00,117.07,117.07,117.04,117.06,26507.0,80.9611,80.9611,80.9404,80.9542,26507.0
2017-09-07 15:40:00,117.06,117.08,117.04,117.07,27404.0,80.9542,80.968,80.9404,80.9611,27404.0
2017-09-07 15:50:00,117.12,117.25,117.06,117.14,121819.0,80.9957,81.0856,80.9542,81.0095,121819.0
2017-09-08 09:30:00,117.46,117.46,117.25,117.26,19705.0,81.2308,81.2308,81.0856,81.0925,19705.0
2017-09-08 09:40:00,117.25,117.33,117.25,117.28,11016.0,81.0856,81.1409,81.0856,81.1063,11016.0
2017-09-08 09:50:00,117.27,117.27,117.22,117.25,73604.0,81.0994,81.0994,81.0648,81.0856,73604.0
2017-09-08 10:00:00,117.25,117.26,117.2,117.23,55642.0,81.0856,81.0925,81.051,81.0718,55642.0
2017-09-08 10:10:00,117.23,117.25,117.23,117.24,13078.0,81.0718,81.0856,81.0718,81.0787,13078.0
2017-09-08 10:20:00,117.25,117.25,117.2,117.21,7259.0,81.0856,81.0856,81.051,81.0579,7259.0
2017-09-08 10:30:00,117.19,117.21,117.18,117.21,6518.0,81.0441,81.0579,81.0372,81.0579,6518.0
2017-09-08 10:40:00,117.21,117.22,117.15,117.16,7316.0,81.0579,81.0648,81.0164,81.0233,7316.0
2017-09-08 10:50:00,117.15,117.18,117.12,117.16,11951.0,81.0164,81.0372,80.9957,81.0233,11951.0
2017-09-08 11:00:00,117.16,117.2,117.16,117.16,11148.0,81.0233,81.051,81.0233,81.0233,11148.0
2017-09-08 11:10:00,117.17,117.17,117.15,117.16,4221.0,81.0303,81.0303,81.0164,81.0233,4221.0
2017-09-08 11:20:00,117.15,117.15,117.13,117.14,3008.0,81.0164,81.0164,81.0026,81.0095,3008.0
2017-09-08 11:30:00,117.15,117.16,117.12,117.16,10269.0,81.0164,81.0233,80.9957,81.0233,10269.0
2017-09-08 11:40:00,117.15,117.16,117.13,117.14,5960.0,81.0164,81.0233,81.0026,81.0095,5960.0
2017-09-08 11:50:00,117.14,117.15,117.13,117.15,11463.0,81.0095,81.0164,81.0026,81.0164,11463.0
2017-09-08 12:00:00,117.15,117.2,117.13,117.19,26172.0,81.0164,81.051,81.0026,81.0441,26172.0
2017-09-08 12:10:00,117.18,117.18,117.15,117.15,4206.0,81.0372,81.0372,81.0164,81.0164,4206.0
2017-09-08 12:20:00,117.15,117.16,117.13,117.13,3380.0,81.0164,81.0233,81.0026,81.0026,3380.0
2017-09-08 12:30:00,117.14,117.15,117.13,117.13,4586.0,81.0095,81.0164,81.0026,81.0026,4586.0
2017-09-08 12:40:00,117.14,117.14,117.13,117.14,1810.0,81.0095,81.0095,81.0026,81.0095,1810.0
2017-09-08 12:50:00,117.14,117.14,117.13,117.14,13032.0,81.0095,81.0095,81.0026,81.0095,13032.0
2017-09-08 13:00:00,117.14,117.16,117.13,117.16,6580.0,81.0095,81.0233,81.0026,81.0233,6580.0
2017-09-08 13:10:00,117.16,117.17,117.15,117.16,3112.0,81.0233,81.0303,81.0164,81.0233,3112.0
2017-09-08 13:20:00,117.17,117.18,117.16,117.17,4497.0,81.0303,81.0372,81.0233,81.0303,4497.0
2017-09-08 13:30:00,117.16,117.17,117.14,117.16,17408.0,81.0233,81.0303,81.0095,81.0233,17408.0
2017-09-08 13:40:00,117.16,117.18,117.15,117.17,4853.0,81.0233,81.0372,81.0164,81.0303,4853.0
2017-09-08 13:50:00,117.17,117.19,117.15,117.18,6241.0,81.0303,81.0441,81.0164,81.0372,6241.0
2017-09-08 14:00:00,117.17,117.19,117.16,117.17,8989.0,81.0303,81.0441,81.0233,81.0303,8989.0
2017-09-08 14:10:00,117.18,117.18,117.16,117.18,2686.0,81.0372,81.0372,81.0233,81.0372,2686.0
2017-09-08 14:20:00,117.18,117.18,117.16,117.16,5022.0,81.0372,81.0372,81.0233,81.0233,5022.0
2017-09-08 14:30:00,117.16,117.17,117.16,117.17,15035.0,81.0233,81.0303,81.0233,81.0303,15035.0
2017-09-08 14:40:00,117.16,117.18,117.16,117.17,13320.0,81.0233,81.0372,81.0233,81.0303,13320.0
2017-09-08 14:50:00,117.17,117.19,117.16,117.17,7487.0,81.0303,81.0441,81.0233,81.0303,7487.0
2017-09-08 15:00:00,117.18,117.19,117.17,117.18,10895.0,81.0372,81.0441,81.0303,81.0372,10895.0
2017-09-08 15:10:00,117.18,117.21,117.16,117.2,12100.0,81.0372,81.0579,81.0233,81.051,12100.0
2017-09-08 15:20:00,117.2,117.21,117.17,117.19,12445.0,81.051,81.0579,81.0303,81.0441,12445.0
2017-09-08 15:30:00,117.2,117.22,117.18,117.22,38929.0,81.051,81.0648,81.0372,81.0648,38929.0
2017-09-08 15:40:00,117.22,117.23,117.2,117.23,43268.0,81.0648,81.0718,81.051,81.0718,43268.0
2017-09-08 15:50:00,117.23,117.26,117.21,117.25,102514.0,81.0718,81.0925,81.0579,81.0856,102514.0
2017-09-11 09:30:00,117.3,117.3,117.1,117.2,200849.0,81.1202,81.1202,80.9819,81.051,200849.0
2017-09-11 09:40:00,117.2,117.28,117.2,117.25,94748.0,81.051,81.1063,81.051,81.0856,94748.0
2017-09-11 09:50:00,117.25,117.27,117.24,117.25,72041.0,81.0856,81.0994,81.0787,81.0856,72041.0
2017-09-11 10:00:00,117.26,117.28,117.24,117.25,61569.0,81.0925,81.1063,81.0787,81.0856,61569.0
2017-09-11 10:10:00,117.25,117.28,117.25,117.26,35824.0,81.0856,81.1063,81.0856,81.0925,35824.0
2017-09-11 10:20:00,117.25,117.26,117.22,117.26,20451.0,81.0856,81.0925,81.0648,81.0925,20451.0
2017-09-11 10:30:00,117.25,117.26,117.21,117.21,37767.0,81.0856,81.0925,81.0579,81.0579,37767.0
2017-09-11 10:40:00,117.22,117.22,117.2,117.21,16518.0,81.0648,81.0648,81.051,81.0579,16518.0
2017-09-11 10:50:00,117.21,117.21,117.16,117.16,65363.0,81.0579,81.0579,81.0233,81.0233,65363.0
2017-09-11 11:00:00,117.17,117.19,117.16,117.17,7610.0,81.0303,81.0441,81.0233,81.0303,7610.0
2017-09-11 11:10:00,117.17,117.17,117.14,117.14,12120.0,81.0303,81.0303,81.0095,81.0095,12120.0
2017-09-11 11:20:00,117.14,117.15,117.14,117.15,3468.0,81.0095,81.0164,81.0095,81.0164,3468.0
2017-09-11 11:30:00,117.14,117.16,117.14,117.15,35857.0,81.0095,81.0233,81.0095,81.0164,35857.0
2017-09-11 11:40:00,117.14,117.17,117.13,117.15,63879.0,81.0095,81.0303,81.0026,81.0164,63879.0
2017-09-11 11:50:00,117.15,117.17,117.14,117.17,45411.0,81.0164,81.0303,81.0095,81.0303,45411.0
2017-09-11 12:00:00,117.16,117.16,117.14,117.15,12058.0,81.0233,81.0233,81.0095,81.0164,12058.0
2017-09-11 12:10:00,117.14,117.14,117.12,117.14,5313.0,81.0095,81.0095,80.9957,81.0095,5313.0
2017-09-11 12:20:00,117.15,117.15,117.13,117.13,1753.0,81.0164,81.0164,81.0026,81.0026,1753.0
2017-09-11 12:30:00,117.14,117.15,117.13,117.13,1900.0,81.0095,81.0164,81.0026,81.0026,1900.0
2017-09-11 12:40:00,117.13,117.14,117.12,117.14,4812.0,81.0026,81.0095,80.9957,81.0095,4812.0
2017-09-11 12:50:00,117.14,117.15,117.12,117.13,8430.0,81.0095,81.0164,80.9957,81.0026,8430.0
2017-09-11 13:00:00,117.12,117.13,117.08,117.09,12453.0,80.9957,81.0026,80.968,80.9749,12453.0
2017-09-11 13:10:00,117.09,117.12,117.08,117.12,31581.0,80.9749,80.9957,80.968,80.9957,31581.0
2017-09-11 13:20:00,117.11,117.11,117.09,117.09,17421.0,80.9888,80.9888,80.9749,80.9749,17421.0
2017-09-11 13:30:00,117.09,117.11,117.08,117.08,21094.0,80.9749,80.9888,80.968,80.968,21094.0
2017-09-11 13:40:00,117.08,117.1,117.07,117.08,19445.0,80.968,80.9819,80.9611,80.968,19445.0
2017-09-11 13:50:00,117.08,117.09,117.05,117.07,9221.0,80.968,80.9749,80.9473,80.9611,9221.0
2017-09-11 14:00:00,117.07,117.08,117.06,117.07,8955.0,80.9611,80.968,80.9542,80.9611,8955.0
2017-09-11 14:10:00,117.07,117.1,117.06,117.08,54515.0,80.9611,80.9819,80.9542,80.968,54515.0
2017-09-11 14:20:00,117.08,117.09,117.06,117.06,200543.0,80.968,80.9749,80.9542,80.9542,200543.0
2017-09-11 14:30:00,117.06,117.11,117.05,117.1,16275.0,80.9542,80.9888,80.9473,80.9819,16275.0
2017-09-11 14:40:00,117.09,117.1,117.06,117.06,24512.0,80.9749,80.9819,80.9542,80.9542,24512.0
2017-09-11 14:50:00,117.06,117.07,117.05,117.05,8996.0,80.9542,80.9611,80.9473,80.9473,8996.0
2017-09-11 15:00:00,117.05,117.07,117.05,117.07,19902.0,80.9473,80.9611,80.9473,80.9611,19902.0
2017-09-11 15:10:00,117.06,117.07,117.05,117.07,13569.0,80.9542,80.9611,80.9473,80.9611,13569.0
2017-09-11 15:20:00,117.08,117.08,117.05,117.06,10624.0,80.968,80.968,80.9473,80.9542,10624.0
2017-09-11 15:30:00,117.06,117.06,117.04,117.05,60487.0,80.9542,80.9542,80.9404,80.9473,60487.0
2017-09-11 15:40:00,117.05,117.05,117.03,117.05,27758.0,80.9473,80.9473,80.9334,80.9473,27758.0
2017-09-11 15:50:00,117.05,117.07,117.04,117.07,187725.0,80.9473,80.9611,80.9404,80.9611,187725.0
2017-09-12 09:30:00,116.84,116.94,116.84,116.85,33177.0,80.802,80.8712,80.802,80.809,33177.0
2017-09-12 09:40:00,116.85,116.85,116.81,116.81,83026.0,80.809,80.809,80.7813,80.7813,83026.0
2017-09-12 09:50:00,116.8,116.85,116.8,116.85,12404.0,80.7744,80.809,80.7744,80.809,12404.0
2017-09-12 10:00:00,116.86,116.88,116.83,116.84,31078.0,80.8159,80.8297,80.7951,80.802,31078.0
2017-09-12 10:10:00,116.84,116.89,116.84,116.89,14500.0,80.802,80.8366,80.802,80.8366,14500.0
2017-09-12 10:20:00,116.89,116.9,116.85,116.85,9902.0,80.8366,80.8435,80.809,80.809,9902.0
2017-09-12 10:30:00,116.86,116.87,116.83,116.83,14526.0,80.8159,80.8228,80.7951,80.7951,14526.0
2017-09-12 10:40:00,116.84,116.85,116.81,116.82,19561.0,80.802,80.809,80.7813,80.7882,19561.0
2017-09-12 10:50:00,116.82,116.84,116.81,116.83,14536.0,80.7882,80.802,80.7813,80.7951,14536.0
2017-09-12 11:00:00,116.84,116.84,116.81,116.82,6034.0,80.802,80.802,80.7813,80.7882,6034.0
2017-09-12 11:10:00,116.82,116.83,116.81,116.83,5090.0,80.7882,80.7951,80.7813,80.7951,5090.0
2017-09-12 11:20:00,116.83,116.85,116.81,116.83,13092.0,80.7951,80.809,80.7813,80.7951,13092.0
2017-09-12 11:30:00,116.82,116.84,116.81,116.84,16724.0,80.7882,80.802,80.7813,80.802,16724.0
2017-09-12 11:40:00,116.84,116.85,116.82,116.82,16366.0,80.802,80.809,80.7882,80.7882,16366.0
2017-09-12 11:50:00,116.82,116.83,116.81,116.81,22548.0,80.7882,80.7951,80.7813,80.7813,22548.0
2017-09-12 12:00:00,116.81,116.83,116.81,116.81,12632.0,80.7813,80.7951,80.7813,80.7813,12632.0
2017-09-12 12:10:00,116.82,116.82,116.81,116.81,9830.0,80.7882,80.7882,80.7813,80.7813,9830.0
2017-09-12 12:20:00,116.82,116.82,116.8,116.82,50648.0,80.7882,80.7882,80.7744,80.7882,50648.0
2017-09-12 12:30:00,116.82,116.84,116.81,116.83,16550.0,80.7882,80.802,80.7813,80.7951,16550.0
2017-09-12 12:40:00,116.82,116.84,116.82,116.82,93616.0,80.7882,80.802,80.7882,80.7882,93616.0
2017-09-12 12:50:00,116.83,116.83,116.82,116.82,12241.0,80.7951,80.7951,80.7882,80.7882,12241.0
2017-09-12 13:00:00,116.83,116.83,116.79,116.81,41718.0,80.7951,80.7951,80.7675,80.7813,41718.0
2017-09-12 13:10:00,116.81,116.84,116.81,116.83,37151.0,80.7813,80.802,80.7813,80.7951,37151.0
2017-09-12 13:20:00,116.83,116.83,116.81,116.81,7852.0,80.7951,80.7951,80.7813,80.7813,7852.0
2017-09-12 13:30:00,116.82,116.83,116.81,116.82,4702.0,80.7882,80.7951,80.7813,80.7882,4702.0
2017-09-12 13:40:00,116.83,116.83,116.82,116.82,8552.0,80.7951,80.7951,80.7882,80.7882,8552.0
2017-09-12 13:50:00,116.83,116.83,116.82,116.83,3786.0,80.7951,80.7951,80.7882,80.7951,3786.0
2017-09-12 14:00:00,116.82,116.83,116.82,116.82,11115.0,80.7882,80.7951,80.7882,80.7882,11115.0
2017-09-12 14:10:00,116.83,116.83,116.82,116.83,5473.0,80.7951,80.7951,80.7882,80.7951,5473.0
2017-09-12 14:20:00,116.83,116.83,116.82,116.83,11999.0,80.7951,80.7951,80.7882,80.7951,11999.0
2017-09-12 14:30:00,116.83,116.83,116.79,116.79,30105.0,80.7951,80.7951,80.7675,80.7675,30105.0
2017-09-12 14:40:00,116.79,116.82,116.79,116.79,9387.0,80.7675,80.7882,80.7675,80.7675,9387.0
2017-09-12 14:50:00,116.79,116.81,116.78,116.81,12421.0,80.7675,80.7813,80.7606,80.7813,12421.0
2017-09-12 15:00:00,116.81,116.83,116.81,116.83,3562.0,80.7813,80.7951,80.7813,80.7951,3562.0
2017-09-12 15:10:00,116.82,116.83,116.8,116.83,26057.0,80.7882,80.7951,80.7744,80.7951,26057.0
2017-09-12 15:20:00,116.83,116.83,116.81,116.83,19935.0,80.7951,80.7951,80.7813,80.7951,19935.0
2017-09-12 15:30:00,116.83,116.83,116.79,116.8,18152.0,80.7951,80.7951,80.7675,80.7744,18152.0
2017-09-12 15:40:00,116.79,116.81,116.79,116.8,11363.0,80.7675,80.7813,80.7675,80.7744,11363.0
2017-09-12 15:50:00,116.81,116.82,116.78,116.78,120425.0,80.7813,80.7882,80.7606,80.7606,120425.0
2017-09-13 09:30:00,116.88,116.92,116.87,116.87,20571.0,80.8297,80.8574,80.8228,80.8228,20571.0
2017-09-13 09:40:00,116.87,116.88,116.84,116.84,15408.0,80.8228,80.8297,80.802,80.802,15408.0
2017-09-13 09:50:00,116.84,116.87,116.82,116.87,78747.0,80.802,80.8228,80.7882,80.8228,78747.0
2017-09-13 10:00:00,116.87,116.88,116.84,116.84,33497.0,80.8228,80.8297,80.802,80.802,33497.0
2017-09-13 10:10:00,116.85,116.89,116.85,116.88,6002.0,80.809,80.8366,80.809,80.8297,6002.0
2017-09-13 10:20:00,116.87,116.87,116.85,116.87,4306.0,80.8228,80.8228,80.809,80.8228,4306.0
2017-09-13 10:30:00,116.86,116.88,116.85,116.86,8701.0,80.8159,80.8297,80.809,80.8159,8701.0
2017-09-13 10:40:00,116.86,116.88,116.85,116.86,9033.0,80.8159,80.8297,80.809,80.8159,9033.0
2017-09-13 10:50:00,116.87,116.87,116.85,116.87,28052.0,80.8228,80.8228,80.809,80.8228,28052.0
2017-09-13 11:00:00,116.86,116.87,116.85,116.86,28782.0,80.8159,80.8228,80.809,80.8159,28782.0
2017-09-13 11:10:00,116.86,116.86,116.83,116.83,6812.0,80.8159,80.8159,80.7951,80.7951,6812.0
2017-09-13 11:20:00,116.84,116.84,116.82,116.82,5018.0,80.802,80.802,80.7882,80.7882,5018.0
2017-09-13 11:30:00,116.83,116.84,116.81,116.82,25360.0,80.7951,80.802,80.7813,80.7882,25360.0
2017-09-13 11:40:00,116.82,116.89,116.8,116.88,28704.0,80.7882,80.8366,80.7744,80.8297,28704.0
2017-09-13 11:50:00,116.87,116.89,116.86,116.87,5174.0,80.8228,80.8366,80.8159,80.8228,5174.0
2017-09-13 12:00:00,116.87,116.89,116.87,116.89,31625.0,80.8228,80.8366,80.8228,80.8366,31625.0
2017-09-13 12:10:00,116.87,116.92,116.85,116.87,19503.0,80.8228,80.8574,80.809,80.8228,19503.0
2017-09-13 12:20:00,116.87,116.88,116.84,116.84,8610.0,80.8228,80.8297,80.802,80.802,8610.0
2017-09-13 12:30:00,116.84,116.85,116.84,116.85,5920.0,80.802,80.809,80.802,80.809,5920.0
2017-09-13 12:40:00,116.85,116.89,116.84,116.89,8631.0,80.809,80.8366,80.802,80.8366,8631.0
2017-09-13 12:50:00,116.89,116.89,116.87,116.87,1100.0,80.8366,80.8366,80.8228,80.8228,1100.0
2017-09-13 13:00:00,116.87,116.93,116.86,116.92,19192.0,80.8228,80.8643,80.8159,80.8574,19192.0
2017-09-13 13:10:00,116.93,116.93,116.89,116.92,8668.0,80.8643,80.8643,80.8366,80.8574,8668.0
2017-09-13 13:20:00,116.93,116.93,116.91,116.92,14187.0,80.8643,80.8643,80.8505,80.8574,14187.0
2017-09-13 13:30:00,116.89,116.93,116.89,116.93,9411.0,80.8366,80.8643,80.8366,80.8643,9411.0
2017-09-13 13:40:00,116.92,116.93,116.9,116.9,59242.0,80.8574,80.8643,80.8435,80.8435,59242.0
2017-09-13 13:50:00,116.91,116.91,116.88,116.9,16218.0,80.8505,80.8505,80.8297,80.8435,16218.0
2017-09-13 14:00:00,116.9,116.93,116.88,116.91,19051.0,80.8435,80.8643,80.8297,80.8505,19051.0
2017-09-13 14:10:00,116.91,116.91,116.9,116.91,4093.0,80.8505,80.8505,80.8435,80.8505,4093.0
2017-09-13 14:20:00,116.9,116.93,116.9,116.93,9194.0,80.8435,80.8643,80.8435,80.8643,9194.0
2017-09-13 14:30:00,116.92,116.93,116.9,116.9,5141.0,80.8574,80.8643,80.8435,80.8435,5141.0
2017-09-13 14:40:00,116.91,116.91,116.89,116.9,6132.0,80.8505,80.8505,80.8366,80.8435,6132.0
2017-09-13 14:50:00,116.9,116.9,116.83,116.83,17143.0,80.8435,80.8435,80.7951,80.7951,17143.0
2017-09-13 15:00:00,116.84,116.86,116.84,116.85,13712.0,80.802,80.8159,80.802,80.809,13712.0
2017-09-13 15:10:00,116.85,116.86,116.82,116.82,20713.0,80.809,80.8159,80.7882,80.7882,20713.0
2017-09-13 15:20:00,116.83,116.84,116.82,116.83,10452.0,80.7951,80.802,80.7882,80.7951,10452.0
2017-09-13 15:30:00,116.84,116.84,116.81,116.82,19578.0,80.802,80.802,80.7813,80.7882,19578.0
2017-09-13 15:40:00,116.82,116.82,116.8,116.81,28685.0,80.7882,80.7882,80.7744,80.7813,28685.0
2017-09-13 15:50:00,116.81,116.82,116.77,116.8,86235.0,80.7813,80.7882,80.7536,80.7744,86235.0
2017-09-14 09:30:00,116.79,116.84,116.73,116.76,27895.0,80.7675,80.802,80.726,80.7467,27895.0
2017-09-14 09:40:00,116.75,116.81,116.75,116.8,30531.0,80.7398,80.7813,80.7398,80.7744,30531.0
2017-09-14 09:50:00,116.78,116.8,116.78,116.79,3613.0,80.7606,80.7744,80.7606,80.7675,3613.0
2017-09-14 10:00:00,116.8,116.82,116.79,116.81,29784.0,80.7744,80.7882,80.7675,80.7813,29784.0
2017-09-14 10:10:00,116.82,116.85,116.81,116.84,58179.0,80.7882,80.809,80.7813,80.802,58179.0
2017-09-14 10:20:00,116.84,116.85,116.84,116.84,11134.0,80.802,80.809,80.802,80.802,11134.0
2017-09-14 10:30:00,116.85,116.9,116.84,116.88,35602.0,80.809,80.8435,80.802,80.8297,35602.0
2017-09-14 10:40:00,116.88,116.88,116.84,116.85,41750.0,80.8297,80.8297,80.802,80.809,41750.0
2017-09-14 10:50:00,116.84,116.85,116.84,116.85,6949.0,80.802,80.809,80.802,80.809,6949.0
2017-09-14 11:00:00,116.85,116.87,116.84,116.85,57785.0,80.809,80.8228,80.802,80.809,57785.0
2017-09-14 11:10:00,116.85,116.86,116.84,116.84,6908.0,80.809,80.8159,80.802,80.802,6908.0
2017-09-14 11:20:00,116.84,116.85,116.84,116.85,4750.0,80.802,80.809,80.802,80.809,4750.0
2017-09-14 11:30:00,116.84,116.85,116.84,116.84,5303.0,80.802,80.809,80.802,80.802,5303.0
2017-09-14 11:40:00,116.85,116.85,116.84,116.85,5691.0,80.809,80.809,80.802,80.809,5691.0
2017-09-14 11:50:00,116.84,116.85,116.84,116.84,3004.0,80.802,80.809,80.802,80.802,3004.0
2017-09-14 12:00:00,116.84,116.85,116.84,116.84,5299.0,80.802,80.809,80.802,80.802,5299.0
2017-09-14 12:10:00,116.84,116.87,116.84,116.86,31339.0,80.802,80.8228,80.802,80.8159,31339.0
2017-09-14 12:20:00,116.85,116.86,116.85,116.86,45092.0,80.809,80.8159,80.809,80.8159,45092.0
2017-09-14 12:30:00,116.86,116.87,116.84,116.86,27690.0,80.8159,80.8228,80.802,80.8159,27690.0
2017-09-14 12:40:00,116.86,116.87,116.84,116.87,2113.0,80.8159,80.8228,80.802,80.8228,2113.0
2017-09-14 12:50:00,116.86,116.87,116.86,116.87,1752.0,80.8159,80.8228,80.8159,80.8228,1752.0
2017-09-14 13:00:00,116.86,116.87,116.84,116.87,6748.0,80.8159,80.8228,80.802,80.8228,6748.0
2017-09-14 13:10:00,116.86,116.87,116.86,116.87,765.0,80.8159,80.8228,80.8159,80.8228,765.0
2017-09-14 13:20:00,116.88,116.89,116.86,116.89,5782.0,80.8297,80.8366,80.8159,80.8366,5782.0
2017-09-14 13:30:00,116.88,116.89,116.87,116.89,2169.0,80.8297,80.8366,80.8228,80.8366,2169.0
2017-09-14 13:40:00,116.89,116.9,116.88,116.89,5718.0,80.8366,80.8435,80.8297,80.8366,5718.0
2017-09-14 13:50:00,116.9,116.93,116.89,116.92,18281.0,80.8435,80.8643,80.8366,80.8574,18281.0
2017-09-14 14:00:00,116.93,116.93,116.89,116.89,11087.0,80.8643,80.8643,80.8366,80.8366,11087.0
2017-09-14 14:10:00,116.9,116.9,116.88,116.9,10100.0,80.8435,80.8435,80.8297,80.8435,10100.0
2017-09-14 14:20:00,116.9,116.9,116.88,116.9,9790.0,80.8435,80.8435,80.8297,80.8435,9790.0
2017-09-14 14:30:00,116.9,116.92,116.89,116.92,11249.0,80.8435,80.8574,80.8366,80.8574,11249.0
2017-09-14 14:40:00,116.92,116.93,116.91,116.92,11425.0,80.8574,80.8643,80.8505,80.8574,11425.0
2017-09-14 14:50:00,116.92,116.92,116.9,116.9,5018.0,80.8574,80.8574,80.8435,80.8435,5018.0
2017-09-14 15:00:00,116.91,116.91,116.86,116.91,7191.0,80.8505,80.8505,80.8159,80.8505,7191.0
2017-09-14 15:10:00,116.91,116.92,116.9,116.92,10981.0,80.8505,80.8574,80.8435,80.8574,10981.0
2017-09-14 15:20:00,116.92,116.92,116.91,116.92,7994.0,80.8574,80.8574,80.8505,80.8574,7994.0
2017-09-14 15:30:00,116.92,116.93,116.88,116.9,56987.0,80.8574,80.8643,80.8297,80.8435,56987.0
2017-09-14 15:40:00,116.9,116.91,116.87,116.89,25368.0,80.8435,80.8505,80.8228,80.8366,25368.0
2017-09-14 15:50:00,116.9,116.92,116.87,116.88,66319.0,80.8435,80.8574,80.8228,80.8297,66319.0
2017-09-15 09:30:00,117.03,117.05,117.01,117.04,52940.0,80.9334,80.9473,80.9196,80.9404,52940.0
2017-09-15 09:40:00,117.04,117.06,117.02,117.02,68363.0,80.9404,80.9542,80.9265,80.9265,68363.0
2017-09-15 09:50:00,117.02,117.04,117.0,117.02,79210.0,80.9265,80.9404,80.9127,80.9265,79210.0
2017-09-15 10:00:00,117.02,117.03,116.98,116.99,91642.0,80.9265,80.9334,80.8989,80.9058,91642.0
2017-09-15 10:10:00,116.98,116.99,116.95,116.96,40835.0,80.8989,80.9058,80.8781,80.885,40835.0
2017-09-15 10:20:00,116.96,116.98,116.93,116.94,14127.0,80.885,80.8989,80.8643,80.8712,14127.0
2017-09-15 10:30:00,116.93,117.04,116.93,116.99,89248.0,80.8643,80.9404,80.8643,80.9058,89248.0
2017-09-15 10:40:00,117.0,117.04,116.98,117.0,44833.0,80.9127,80.9404,80.8989,80.9127,44833.0
2017-09-15 10:50:00,116.99,117.0,116.96,116.98,10719.0,80.9058,80.9127,80.885,80.8989,10719.0
2017-09-15 11:00:00,116.98,117.01,116.97,116.99,15390.0,80.8989,80.9196,80.892,80.9058,15390.0
2017-09-15 11:10:00,116.99,117.01,116.97,117.0,17805.0,80.9058,80.9196,80.892,80.9127,17805.0
2017-09-15 11:20:00,117.0,117.0,116.98,116.98,4550.0,80.9127,80.9127,80.8989,80.8989,4550.0
2017-09-15 11:30:00,116.97,116.99,116.95,116.98,17763.0,80.892,80.9058,80.8781,80.8989,17763.0
2017-09-15 11:40:00,116.97,116.99,116.94,116.96,12792.0,80.892,80.9058,80.8712,80.885,12792.0
2017-09-15 11:50:00,116.95,116.99,116.95,116.98,4538.0,80.8781,80.9058,80.8781,80.8989,4538.0
2017-09-15 12:00:00,116.98,117.0,116.97,116.98,3151.0,80.8989,80.9127,80.892,80.8989,3151.0
2017-09-15 12:10:00,116.98,117.0,116.97,116.99,15231.0,80.8989,80.9127,80.892,80.9058,15231.0
2017-09-15 12:20:00,116.98,117.0,116.98,116.99,767.0,80.8989,80.9127,80.8989,80.9058,767.0
2017-09-15 12:30:00,116.98,117.0,116.98,116.98,2981.0,80.8989,80.9127,80.8989,80.8989,2981.0
2017-09-15 12:40:00,116.99,117.01,116.98,117.0,1788.0,80.9058,80.9196,80.8989,80.9127,1788.0
2017-09-15 12:50:00,117.01,117.02,117.0,117.0,12928.0,80.9196,80.9265,80.9127,80.9127,12928.0
2017-09-15 13:00:00,116.99,117.01,116.99,117.01,3722.0,80.9058,80.9196,80.9058,80.9196,3722.0
2017-09-15 13:10:00,117.01,117.01,116.99,117.01,2783.0,80.9196,80.9196,80.9058,80.9196,2783.0
2017-09-15 13:20:00,117.01,117.02,117.01,117.02,9690.0,80.9196,80.9265,80.9196,80.9265,9690.0
2017-09-15 13:30:00,117.02,117.03,117.01,117.03,3036.0,80.9265,80.9334,80.9196,80.9334,3036.0
2017-09-15 13:40:00,117.03,117.03,117.02,117.03,10455.0,80.9334,80.9334,80.9265,80.9334,10455.0
2017-09-15 13:50:00,117.03,117.03,117.02,117.03,3076.0,80.9334,80.9334,80.9265,80.9334,3076.0
2017-09-15 14:00:00,117.03,117.05,117.02,117.05,10120.0,80.9334,80.9473,80.9265,80.9473,10120.0
2017-09-15 14:10:00,117.05,117.05,117.03,117.05,35173.0,80.9473,80.9473,80.9334,80.9473,35173.0
2017-09-15 14:20:00,117.05,117.05,117.04,117.05,8009.0,80.9473,80.9473,80.9404,80.9473,8009.0
2017-09-15 14:30:00,117.05,117.05,117.04,117.05,7748.0,80.9473,80.9473,80.9404,80.9473,7748.0
2017-09-15 14:40:00,117.05,117.05,117.04,117.04,8300.0,80.9473,80.9473,80.9404,80.9404,8300.0
2017-09-15 14:50:00,117.05,117.05,117.04,117.05,3366.0,80.9473,80.9473,80.9404,80.9473,3366.0
2017-09-15 15:00:00,117.05,117.06,117.04,117.06,7032.0,80.9473,80.9542,80.9404,80.9542,7032.0
2017-09-15 15:10:00,117.06,117.07,117.05,117.07,17877.0,80.9542,80.9611,80.9473,80.9611,17877.0
2017-09-15 15:20:00,117.06,117.07,117.06,117.07,8231.0,80.9542,80.9611,80.9542,80.9611,8231.0
2017-09-15 15:30:00,117.06,117.07,117.05,117.06,10119.0,80.9542,80.9611,80.9473,80.9542,10119.0
2017-09-15 15:40:00,117.07,117.07,117.06,117.07,4294.0,80.9611,80.9611,80.9542,80.9611,4294.0
2017-09-15 15:50:00,117.07,117.07,117.04,117.04,81589.0,80.9611,80.9611,80.9404,80.9404,81589.0
2017-09-18 09:30:00,117.03,117.04,116.97,117.01,39422.0,80.9334,80.9404,80.892,80.9196,39422.0
2017-09-18 09:40:00,117.0,117.0,116.96,116.99,171377.0,80.9127,80.9127,80.885,80.9058,171377.0
2017-09-18 09:50:00,116.99,116.99,116.96,116.97,22095.0,80.9058,80.9058,80.885,80.892,22095.0
2017-09-18 10:00:00,116.96,116.98,116.95,116.98,35847.0,80.885,80.8989,80.8781,80.8989,35847.0
2017-09-18 10:10:00,116.97,116.98,116.95,116.95,10087.0,80.892,80.8989,80.8781,80.8781,10087.0
2017-09-18 10:20:00,116.95,116.99,116.91,116.91,37521.0,80.8781,80.9058,80.8505,80.8505,37521.0
2017-09-18 10:30:00,116.92,116.93,116.88,116.89,9729.0,80.8574,80.8643,80.8297,80.8366,9729.0
2017-09-18 10:40:00,116.89,116.91,116.85,116.86,1077522.0,80.8366,80.8505,80.809,80.8159,1077522.0
2017-09-18 10:50:00,116.86,116.89,116.84,116.84,24282.0,80.8159,80.8366,80.802,80.802,24282.0
2017-09-18 11:00:00,116.84,116.89,116.83,116.85,24270.0,80.802,80.8366,80.7951,80.809,24270.0
2017-09-18 11:10:00,116.85,116.87,116.85,116.87,14627.0,80.809,80.8228,80.809,80.8228,14627.0
2017-09-18 11:20:00,116.87,116.88,116.85,116.86,32694.0,80.8228,80.8297,80.809,80.8159,32694.0
2017-09-18 11:30:00,116.85,116.88,116.83,116.87,5360.0,80.809,80.8297,80.7951,80.8228,5360.0
2017-09-18 11:40:00,116.88,116.88,116.87,116.87,14923.0,80.8297,80.8297,80.8228,80.8228,14923.0
2017-09-18 11:50:00,116.88,116.88,116.85,116.86,23290.0,80.8297,80.8297,80.809,80.8159,23290.0
2017-09-18 12:00:00,116.86,116.88,116.86,116.86,7494.0,80.8159,80.8297,80.8159,80.8159,7494.0
2017-09-18 12:10:00,116.86,116.87,116.86,116.87,5847.0,80.8159,80.8228,80.8159,80.8228,5847.0
2017-09-18 12:20:00,116.87,116.88,116.86,116.88,12012.0,80.8228,80.8297,80.8159,80.8297,12012.0
2017-09-18 12:30:00,116.88,116.88,116.87,116.88,3698.0,80.8297,80.8297,80.8228,80.8297,3698.0
2017-09-18 12:40:00,116.88,116.88,116.86,116.88,9463.0,80.8297,80.8297,80.8159,80.8297,9463.0
2017-09-18 12:50:00,116.88,116.88,116.86,116.86,19452.0,80.8297,80.8297,80.8159,80.8159,19452.0
2017-09-18 13:00:00,116.85,116.86,116.84,116.86,2400.0,80.809,80.8159,80.802,80.8159,2400.0
2017-09-18 13:10:00,116.85,116.86,116.83,116.84,57614.0,80.809,80.8159,80.7951,80.802,57614.0
2017-09-18 13:20:00,116.83,116.84,116.83,116.83,2917.0,80.7951,80.802,80.7951,80.7951,2917.0
2017-09-18 13:30:00,116.83,116.84,116.82,116.82,3100.0,80.7951,80.802,80.7882,80.7882,3100.0
2017-09-18 13:40:00,116.82,116.84,116.81,116.83,40589.0,80.7882,80.802,80.7813,80.7951,40589.0
2017-09-18 13:50:00,116.84,116.88,116.83,116.83,34503.0,80.802,80.8297,80.7951,80.7951,34503.0
2017-09-18 14:00:00,116.82,116.86,116.82,116.84,19332.0,80.7882,80.8159,80.7882,80.802,19332.0
2017-09-18 14:10:00,116.84,116.85,116.81,116.82,38784.0,80.802,80.809,80.7813,80.7882,38784.0
2017-09-18 14:20:00,116.81,116.83,116.8,116.81,9987.0,80.7813,80.7951,80.7744,80.7813,9987.0
2017-09-18 14:30:00,116.81,116.84,116.81,116.83,29287.0,80.7813,80.802,80.7813,80.7951,29287.0
2017-09-18 14:40:00,116.83,116.84,116.82,116.82,27945.0,80.7951,80.802,80.7882,80.7882,27945.0
2017-09-18 14:50:00,116.81,116.83,116.81,116.82,9646.0,80.7813,80.7951,80.7813,80.7882,9646.0
2017-09-18 15:00:00,116.82,116.86,116.81,116.85,4682.0,80.7882,80.8159,80.7813,80.809,4682.0
2017-09-18 15:10:00,116.85,116.86,116.83,116.83,5067.0,80.809,80.8159,80.7951,80.7951,5067.0
2017-09-18 15:20:00,116.83,116.86,116.83,116.86,21603.0,80.7951,80.8159,80.7951,80.8159,21603.0
2017-09-18 15:30:00,116.86,116.86,116.81,116.86,23676.0,80.8159,80.8159,80.7813,80.8159,23676.0
2017-09-18 15:40:00,116.86,116.86,116.82,116.86,29664.0,80.8159,80.8159,80.7882,80.8159,29664.0
2017-09-18 15:50:00,116.85,116.89,116.81,116.82,98037.0,80.809,80.8366,80.7813,80.7882,98037.0
2017-09-19 09:30:00,116.64,117.04,116.64,116.65,46444.0,80.6637,80.9404,80.6637,80.6707,46444.0
2017-09-19 09:40:00,116.65,116.7,116.61,116.68,20595.0,80.6707,80.7052,80.643,80.6914,20595.0
2017-09-19 09:50:00,116.68,116.71,116.67,116.7,20666.0,80.6914,80.7121,80.6845,80.7052,20666.0
2017-09-19 10:00:00,116.69,116.72,116.65,116.67,30178.0,80.6983,80.7191,80.6707,80.6845,30178.0
2017-09-19 10:10:00,116.67,116.69,116.66,116.66,21160.0,80.6845,80.6983,80.6776,80.6776,21160.0
2017-09-19 10:20:00,116.67,116.7,116.67,116.67,22652.0,80.6845,80.7052,80.6845,80.6845,22652.0
2017-09-19 10:30:00,116.68,116.68,116.65,116.65,21773.0,80.6914,80.6914,80.6707,80.6707,21773.0
2017-09-19 10:40:00,116.65,116.66,116.64,116.65,11878.0,80.6707,80.6776,80.6637,80.6707,11878.0
2017-09-19 10:50:00,116.64,116.65,116.59,116.63,69881.0,80.6637,80.6707,80.6292,80.6568,69881.0
2017-09-19 11:00:00,116.63,116.63,116.61,116.61,5760.0,80.6568,80.6568,80.643,80.643,5760.0
2017-09-19 11:10:00,116.61,116.63,116.6,116.61,24199.0,80.643,80.6568,80.6361,80.643,24199.0
2017-09-19 11:20:00,116.61,116.63,116.6,116.6,24792.0,80.643,80.6568,80.6361,80.6361,24792.0
2017-09-19 11:30:00,116.6,116.62,116.57,116.57,28054.0,80.6361,80.6499,80.6153,80.6153,28054.0
2017-09-19 11:40:00,116.58,116.63,116.57,116.63,11253.0,80.6222,80.6568,80.6153,80.6568,11253.0
2017-09-19 11:50:00,116.62,116.63,116.61,116.62,48136.0,80.6499,80.6568,80.643,80.6499,48136.0
2017-09-19 12:00:00,116.63,116.63,116.62,116.62,36359.0,80.6568,80.6568,80.6499,80.6499,36359.0
2017-09-19 12:10:00,116.63,116.63,116.62,116.63,20496.0,80.6568,80.6568,80.6499,80.6568,20496.0
2017-09-19 12:20:00,116.63,116.63,116.62,116.63,16493.0,80.6568,80.6568,80.6499,80.6568,16493.0
2017-09-19 12:30:00,116.63,116.63,116.61,116.61,28724.0,80.6568,80.6568,80.643,80.643,28724.0
2017-09-19 12:40:00,116.61,116.62,116.6,116.62,13745.0,80.643,80.6499,80.6361,80.6499,13745.0
2017-09-19 12:50:00,116.61,116.63,116.61,116.63,7165.0,80.643,80.6568,80.643,80.6568,7165.0
2017-09-19 13:00:00,116.63,116.63,116.62,116.63,11459.0,80.6568,80.6568,80.6499,80.6568,11459.0
2017-09-19 13:10:00,116.62,116.63,116.61,116.63,19261.0,80.6499,80.6568,80.643,80.6568,19261.0
2017-09-19 13:20:00,116.62,116.64,116.62,116.63,12998.0,80.6499,80.6637,80.6499,80.6568,12998.0
2017-09-19 13:30:00,116.63,116.63,116.62,116.63,16372.0,80.6568,80.6568,80.6499,80.6568,16372.0
2017-09-19 13:40:00,116.63,116.68,116.62,116.68,54350.0,80.6568,80.6914,80.6499,80.6914,54350.0
2017-09-19 13:50:00,116.68,116.7,116.66,116.66,41457.0,80.6914,80.7052,80.6776,80.6776,41457.0
2017-09-19 14:00:00,116.67,116.67,116.64,116.65,40210.0,80.6845,80.6845,80.6637,80.6707,40210.0
2017-09-19 14:10:00,116.65,116.67,116.64,116.66,25877.0,80.6707,80.6845,80.6637,80.6776,25877.0
2017-09-19 14:20:00,116.66,116.67,116.65,116.66,11657.0,80.6776,80.6845,80.6707,80.6776,11657.0
2017-09-19 14:30:00,116.65,116.69,116.65,116.66,25208.0,80.6707,80.6983,80.6707,80.6776,25208.0
2017-09-19 14:40:00,116.65,116.69,116.65,116.68,23318.0,80.6707,80.6983,80.6707,80.6914,23318.0
2017-09-19 14:50:00,116.68,116.71,116.68,116.69,64538.0,80.6914,80.7121,80.6914,80.6983,64538.0
2017-09-19 15:00:00,116.69,116.69,116.66,116.68,10388.0,80.6983,80.6983,80.6776,80.6914,10388.0
2017-09-19 15:10:00,116.68,116.69,116.65,116.66,30633.0,80.6914,80.6983,80.6707,80.6776,30633.0
2017-09-19 15:20:00,116.66,116.66,116.64,116.65,24432.0,80.6776,80.6776,80.6637,80.6707,24432.0
2017-09-19 15:30:00,116.65,116.66,116.65,116.66,20075.0,80.6707,80.6776,80.6707,80.6776,20075.0
2017-09-19 15:40:00,116.66,116.66,116.65,116.66,24501.0,80.6776,80.6776,80.6707,80.6776,24501.0
2017-09-19 15:50:00,116.67,116.68,116.64,116.65,97483.0,80.6845,80.6914,80.6637,80.6707,97483.0
2017-09-20 09:30:00,116.53,116.6,116.53,116.57,13828.0,80.5877,80.6361,80.5877,80.6153,13828.0
2017-09-20 09:40:00,116.58,116.58,116.47,116.53,1232638.0,80.6222,80.6222,80.5462,80.5877,1232638.0
2017-09-20 09:50:00,116.52,116.53,116.51,116.52,10614.0,80.5807,80.5877,80.5738,80.5807,10614.0
2017-09-20 10:00:00,116.52,116.53,116.51,116.52,29047.0,80.5807,80.5877,80.5738,80.5807,29047.0
2017-09-20 10:10:00,116.52,116.52,116.48,116.48,36086.0,80.5807,80.5807,80.5531,80.5531,36086.0
2017-09-20 10:20:00,116.48,116.51,116.47,116.51,56602.0,80.5531,80.5738,80.5462,80.5738,56602.0
2017-09-20 10:30:00,116.53,116.53,116.52,116.52,6023.0,80.5877,80.5877,80.5807,80.5807,6023.0
2017-09-20 10:40:00,116.53,116.53,116.52,116.53,3019.0,80.5877,80.5877,80.5807,80.5877,3019.0
2017-09-20 10:50:00,116.52,116.54,116.5,116.5,64301.0,80.5807,80.5946,80.5669,80.5669,64301.0
2017-09-20 11:00:00,116.5,116.51,116.48,116.48,25169.0,80.5669,80.5738,80.5531,80.5531,25169.0
2017-09-20 11:10:00,116.48,116.49,116.47,116.48,3162.0,80.5531,80.56,80.5462,80.5531,3162.0
2017-09-20 11:20:00,116.47,116.48,116.43,116.44,14416.0,80.5462,80.5531,80.5185,80.5254,14416.0
2017-09-20 11:30:00,116.45,116.45,116.44,116.45,12015.0,80.5323,80.5323,80.5254,80.5323,12015.0
2017-09-20 11:40:00,116.44,116.45,116.43,116.43,14406.0,80.5254,80.5323,80.5185,80.5185,14406.0
2017-09-20 11:50:00,116.44,116.46,116.43,116.46,7732.0,80.5254,80.5393,80.5185,80.5393,7732.0
2017-09-20 12:00:00,116.47,116.49,116.45,116.46,14647.0,80.5462,80.56,80.5323,80.5393,14647.0
2017-09-20 12:10:00,116.46,116.47,116.45,116.46,8223.0,80.5393,80.5462,80.5323,80.5393,8223.0
2017-09-20 12:20:00,116.47,116.53,116.46,116.5,27891.0,80.5462,80.5877,80.5393,80.5669,27891.0
2017-09-20 12:30:00,116.5,116.51,116.48,116.5,37350.0,80.5669,80.5738,80.5531,80.5669,37350.0
2017-09-20 12:40:00,116.5,116.52,116.48,116.48,23045.0,80.5669,80.5807,80.5531,80.5531,23045.0
2017-09-20 12:50:00,116.48,116.49,116.48,116.49,10646.0,80.5531,80.56,80.5531,80.56,10646.0
2017-09-20 13:00:00,116.49,116.49,116.48,116.49,20005.0,80.56,80.56,80.5531,80.56,20005.0
2017-09-20 13:10:00,116.5,116.51,116.48,116.48,4969.0,80.5669,80.5738,80.5531,80.5531,4969.0
2017-09-20 13:20:00,116.48,116.49,116.48,116.48,1719.0,80.5531,80.56,80.5531,80.5531,1719.0
2017-09-20 13:30:00,116.48,116.49,116.46,116.46,7154.0,80.5531,80.56,80.5393,80.5393,7154.0
2017-09-20 13:40:00,116.46,116.46,116.44,116.46,17380.0,80.5393,80.5393,80.5254,80.5393,17380.0
2017-09-20 13:50:00,116.45,116.49,116.45,116.47,3707.0,80.5323,80.56,80.5323,80.5462,3707.0
2017-09-20 14:00:00,116.46,116.46,116.02,116.1,158894.0,80.5393,80.5393,80.235,80.2903,158894.0
2017-09-20 14:10:00,116.09,116.11,116.01,116.02,80878.0,80.2834,80.2972,80.2281,80.235,80878.0
2017-09-20 14:20:00,116.02,116.02,115.73,115.86,126720.0,80.235,80.235,80.0344,80.1243,126720.0
2017-09-20 14:30:00,115.84,115.84,115.74,115.77,48367.0,80.1105,80.1105,80.0413,80.0621,48367.0
2017-09-20 14:40:00,115.77,115.94,115.74,115.92,146027.0,80.0621,80.1796,80.0413,80.1658,146027.0
2017-09-20 14:50:00,115.94,115.97,115.86,115.89,43282.0,80.1796,80.2004,80.1243,80.1451,43282.0
2017-09-20 15:00:00,115.88,115.89,115.74,115.75,109248.0,80.1381,80.1451,80.0413,80.0482,109248.0
2017-09-20 15:10:00,115.76,115.87,115.75,115.84,50754.0,80.0552,80.1312,80.0482,80.1105,50754.0
2017-09-20 15:20:00,115.84,115.93,115.83,115.9,53028.0,80.1105,80.1727,80.1036,80.152,53028.0
2017-09-20 15:30:00,115.89,115.98,115.86,115.94,91740.0,80.1451,80.2073,80.1243,80.1796,91740.0
2017-09-20 15:40:00,115.94,115.96,115.87,115.9,58081.0,80.1796,80.1935,80.1312,80.152,58081.0
2017-09-20 15:50:00,115.94,116.0,115.85,115.89,265263.0,80.1796,80.2211,80.1174,80.1451,265263.0
2017-09-21 09:30:00,116.07,116.12,116.01,116.04,31635.0,80.2695,80.3041,80.2281,80.2488,31635.0
2017-09-21 09:40:00,116.03,116.13,116.03,116.1,32139.0,80.2419,80.311,80.2419,80.2903,32139.0
2017-09-21 09:50:00,116.1,116.1,116.04,116.07,27612.0,80.2903,80.2903,80.2488,80.2695,27612.0
2017-09-21 10:00:00,116.06,116.08,116.04,116.06,106742.0,80.2626,80.2765,80.2488,80.2626,106742.0
2017-09-21 10:10:00,116.07,116.07,116.04,116.04,33446.0,80.2695,80.2695,80.2488,80.2488,33446.0
2017-09-21 10:20:00,116.04,116.08,116.03,116.08,79722.0,80.2488,80.2765,80.2419,80.2765,79722.0
2017-09-21 10:30:00,116.08,116.08,116.05,116.06,37384.0,80.2765,80.2765,80.2557,80.2626,37384.0
2017-09-21 10:40:00,116.05,116.13,116.05,116.11,32073.0,80.2557,80.311,80.2557,80.2972,32073.0
2017-09-21 10:50:00,116.11,116.12,116.08,116.09,24038.0,80.2972,80.3041,80.2765,80.2834,24038.0
2017-09-21 11:00:00,116.09,116.12,116.08,116.11,39711.0,80.2834,80.3041,80.2765,80.2972,39711.0
2017-09-21 11:10:00,116.12,116.2,116.11,116.2,37126.0,80.3041,80.3594,80.2972,80.3594,37126.0
2017-09-21 11:20:00,116.2,116.22,116.19,116.2,20522.0,80.3594,80.3733,80.3525,80.3594,20522.0
2017-09-21 11:30:00,116.2,116.2,116.17,116.17,17294.0,80.3594,80.3594,80.3387,80.3387,17294.0
2017-09-21 11:40:00,116.18,116.18,116.12,116.13,44744.0,80.3456,80.3456,80.3041,80.311,44744.0
2017-09-21 11:50:00,116.12,116.13,116.1,116.12,26881.0,80.3041,80.311,80.2903,80.3041,26881.0
2017-09-21 12:00:00,116.12,116.2,116.11,116.2,14333.0,80.3041,80.3594,80.2972,80.3594,14333.0
2017-09-21 12:10:00,116.2,116.2,116.15,116.17,38294.0,80.3594,80.3594,80.3249,80.3387,38294.0
2017-09-21 12:20:00,116.17,116.23,116.17,116.2,50110.0,80.3387,80.3802,80.3387,80.3594,50110.0
2017-09-21 12:30:00,116.21,116.21,116.17,116.18,32030.0,80.3664,80.3664,80.3387,80.3456,32030.0
2017-09-21 12:40:00,116.18,116.18,116.12,116.12,26333.0,80.3456,80.3456,80.3041,80.3041,26333.0
2017-09-21 12:50:00,116.13,116.19,116.12,116.18,31866.0,80.311,80.3525,80.3041,80.3456,31866.0
2017-09-21 13:00:00,116.18,116.21,116.14,116.15,20117.0,80.3456,80.3664,80.318,80.3249,20117.0
2017-09-21 13:10:00,116.15,116.21,116.14,116.21,37118.0,80.3249,80.3664,80.318,80.3664,37118.0
2017-09-21 13:20:00,116.21,116.23,116.2,116.22,16888.0,80.3664,80.3802,80.3594,80.3733,16888.0
2017-09-21 13:30:00,116.22,116.22,116.19,116.21,25042.0,80.3733,80.3733,80.3525,80.3664,25042.0
2017-09-21 13:40:00,116.21,116.23,116.2,116.21,15098.0,80.3664,80.3802,80.3594,80.3664,15098.0
2017-09-21 13:50:00,116.22,116.23,116.21,116.22,19577.0,80.3733,80.3802,80.3664,80.3733,19577.0
2017-09-21 14:00:00,116.22,116.23,116.14,116.15,20291.0,80.3733,80.3802,80.318,80.3249,20291.0
2017-09-21 14:10:00,116.15,116.17,116.15,116.15,18509.0,80.3249,80.3387,80.3249,80.3249,18509.0
2017-09-21 14:20:00,116.15,116.22,116.15,116.21,21581.0,80.3249,80.3733,80.3249,80.3664,21581.0
2017-09-21 14:30:00,116.21,116.24,116.19,116.21,24285.0,80.3664,80.3871,80.3525,80.3664,24285.0
2017-09-21 14:40:00,116.2,116.24,116.19,116.21,31240.0,80.3594,80.3871,80.3525,80.3664,31240.0
2017-09-21 14:50:00,116.21,116.22,116.19,116.22,18471.0,80.3664,80.3733,80.3525,80.3733,18471.0
2017-09-21 15:00:00,116.22,116.25,116.21,116.25,37348.0,80.3733,80.394,80.3664,80.394,37348.0
2017-09-21 15:10:00,116.25,116.26,116.24,116.26,19442.0,80.394,80.4009,80.3871,80.4009,19442.0
2017-09-21 15:20:00,116.26,116.26,116.24,116.26,36609.0,80.4009,80.4009,80.3871,80.4009,36609.0
2017-09-21 15:30:00,116.26,116.27,116.25,116.26,26151.0,80.4009,80.4079,80.394,80.4009,26151.0
2017-09-21 15:40:00,116.27,116.27,116.25,116.25,48939.0,80.4079,80.4079,80.394,80.394,48939.0
2017-09-21 15:50:00,116.25,116.26,116.18,116.22,148058.0,80.394,80.4009,80.3456,80.3733,148058.0
2017-09-22 09:30:00,116.46,116.48,116.37,116.42,51705.0,80.5393,80.5531,80.477,80.5116,51705.0
2017-09-22 09:40:00,116.42,116.48,116.39,116.48,1198579.0,80.5116,80.5531,80.4908,80.5531,1198579.0
2017-09-22 09:50:00,116.47,116.47,116.4,116.4,12321.0,80.5462,80.5462,80.4978,80.4978,12321.0
2017-09-22 10:00:00,116.4,116.43,116.4,116.4,38606.0,80.4978,80.5185,80.4978,80.4978,38606.0
2017-09-22 10:10:00,116.41,116.42,116.38,116.38,42467.0,80.5047,80.5116,80.4839,80.4839,42467.0
2017-09-22 10:20:00,116.38,116.4,116.37,116.4,5274.0,80.4839,80.4978,80.477,80.4978,5274.0
2017-09-22 10:30:00,116.4,116.42,116.39,116.41,8529.0,80.4978,80.5116,80.4908,80.5047,8529.0
2017-09-22 10:40:00,116.42,116.44,116.38,116.4,17493.0,80.5116,80.5254,80.4839,80.4978,17493.0
2017-09-22 10:50:00,116.39,116.4,116.38,116.4,3875.0,80.4908,80.4978,80.4839,80.4978,3875.0
2017-09-22 11:00:00,116.4,116.4,116.38,116.38,15839.0,80.4978,80.4978,80.4839,80.4839,15839.0
2017-09-22 11:10:00,116.39,116.4,116.35,116.36,23100.0,80.4908,80.4978,80.4632,80.4701,23100.0
2017-09-22 11:20:00,116.37,116.39,116.36,116.37,28988.0,80.477,80.4908,80.4701,80.477,28988.0
2017-09-22 11:30:00,116.37,116.39,116.37,116.38,6101.0,80.477,80.4908,80.477,80.4839,6101.0
2017-09-22 11:40:00,116.39,116.4,116.37,116.37,16057.0,80.4908,80.4978,80.477,80.477,16057.0
2017-09-22 11:50:00,116.38,116.39,116.37,116.38,1559.0,80.4839,80.4908,80.477,80.4839,1559.0
2017-09-22 12:00:00,116.38,116.4,116.37,116.39,2763.0,80.4839,80.4978,80.477,80.4908,2763.0
2017-09-22 12:10:00,116.39,116.44,116.35,116.38,28295.0,80.4908,80.5254,80.4632,80.4839,28295.0
2017-09-22 12:20:00,116.37,116.39,116.36,116.38,2810.0,80.477,80.4908,80.4701,80.4839,2810.0
2017-09-22 12:30:00,116.38,116.38,116.35,116.37,1663.0,80.4839,80.4839,80.4632,80.477,1663.0
2017-09-22 12:40:00,116.38,116.39,116.36,116.38,1485.0,80.4839,80.4908,80.4701,80.4839,1485.0
2017-09-22 12:50:00,116.38,116.38,116.36,116.36,4803.0,80.4839,80.4839,80.4701,80.4701,4803.0
2017-09-22 13:00:00,116.37,116.39,116.33,116.35,17487.0,80.477,80.4908,80.4494,80.4632,17487.0
2017-09-22 13:10:00,116.34,116.35,116.32,116.33,11686.0,80.4563,80.4632,80.4424,80.4494,11686.0
2017-09-22 13:20:00,116.33,116.34,116.32,116.33,8536.0,80.4494,80.4563,80.4424,80.4494,8536.0
2017-09-22 13:30:00,116.34,116.38,116.33,116.37,2664.0,80.4563,80.4839,80.4494,80.477,2664.0
2017-09-22 13:40:00,116.37,116.4,116.36,116.4,5157.0,80.477,80.4978,80.4701,80.4978,5157.0
2017-09-22 13:50:00,116.4,116.4,116.37,116.37,8930.0,80.4978,80.4978,80.477,80.477,8930.0
2017-09-22 14:00:00,116.37,116.44,116.35,116.43,10923.0,80.477,80.5254,80.4632,80.5185,10923.0
2017-09-22 14:10:00,116.42,116.43,116.42,116.43,6057.0,80.5116,80.5185,80.5116,80.5185,6057.0
2017-09-22 14:20:00,116.43,116.43,116.42,116.42,8559.0,80.5185,80.5185,80.5116,80.5116,8559.0
2017-09-22 14:30:00,116.43,116.43,116.41,116.42,4643.0,80.5185,80.5185,80.5047,80.5116,4643.0
2017-09-22 14:40:00,116.42,116.44,116.39,116.43,17246.0,80.5116,80.5254,80.4908,80.5185,17246.0
2017-09-22 14:50:00,116.43,116.46,116.42,116.44,11390.0,80.5185,80.5393,80.5116,80.5254,11390.0
2017-09-22 15:00:00,116.45,116.45,116.43,116.43,17851.0,80.5323,80.5323,80.5185,80.5185,17851.0
2017-09-22 15:10:00,116.44,116.44,116.4,116.42,9574.0,80.5254,80.5254,80.4978,80.5116,9574.0
2017-09-22 15:20:00,116.42,116.43,116.41,116.42,5884.0,80.5116,80.5185,80.5047,80.5116,5884.0
2017-09-22 15:30:00,116.43,116.45,116.42,116.43,22438.0,80.5185,80.5323,80.5116,80.5185,22438.0
2017-09-22 15:40:00,116.44,116.46,116.43,116.44,56880.0,80.5254,80.5393,80.5185,80.5254,56880.0
2017-09-22 15:50:00,116.45,116.48,116.44,116.45,172954.0,80.5323,80.5531,80.5254,80.5323,172954.0
2017-09-25 09:30:00,116.41,116.45,116.31,116.35,120686.0,80.5047,80.5323,80.4355,80.4632,120686.0
2017-09-25 09:40:00,116.36,116.39,116.36,116.36,35144.0,80.4701,80.4908,80.4701,80.4701,35144.0
2017-09-25 09:50:00,116.36,116.4,116.34,116.38,64806.0,80.4701,80.4978,80.4563,80.4839,64806.0
2017-09-25 10:00:00,116.38,116.39,116.34,116.34,68340.0,80.4839,80.4908,80.4563,80.4563,68340.0
2017-09-25 10:10:00,116.34,116.36,116.34,116.34,17382.0,80.4563,80.4701,80.4563,80.4563,17382.0
2017-09-25 10:20:00,116.34,116.35,116.3,116.31,73805.0,80.4563,80.4632,80.4286,80.4355,73805.0
2017-09-25 10:30:00,116.32,116.32,116.3,116.31,11449.0,80.4424,80.4424,80.4286,80.4355,11449.0
2017-09-25 10:40:00,116.3,116.31,116.28,116.3,24580.0,80.4286,80.4355,80.4148,80.4286,24580.0
2017-09-25 10:50:00,116.3,116.3,116.26,116.28,49276.0,80.4286,80.4286,80.4009,80.4148,49276.0
2017-09-25 11:00:00,116.27,116.28,116.21,116.27,96588.0,80.4079,80.4148,80.3664,80.4079,96588.0
2017-09-25 11:10:00,116.27,116.29,116.26,116.29,30308.0,80.4079,80.4217,80.4009,80.4217,30308.0
2017-09-25 11:20:00,116.29,116.31,116.23,116.27,53145.0,80.4217,80.4355,80.3802,80.4079,53145.0
2017-09-25 11:30:00,116.27,116.28,116.24,116.25,17406.0,80.4079,80.4148,80.3871,80.394,17406.0
2017-09-25 11:40:00,116.25,116.26,116.22,116.23,107146.0,80.394,80.4009,80.3733,80.3802,107146.0
2017-09-25 11:50:00,116.23,116.23,116.2,116.2,11214.0,80.3802,80.3802,80.3594,80.3594,11214.0
2017-09-25 12:00:00,116.2,116.21,116.16,116.17,9634.0,80.3594,80.3664,80.3318,80.3387,9634.0
2017-09-25 12:10:00,116.16,116.17,116.14,116.15,16489.0,80.3318,80.3387,80.318,80.3249,16489.0
2017-09-25 12:20:00,116.15,116.15,116.12,116.12,7440.0,80.3249,80.3249,80.3041,80.3041,7440.0
2017-09-25 12:30:00,116.12,116.14,116.09,116.14,14300.0,80.3041,80.318,80.2834,80.318,14300.0
2017-09-25 12:40:00,116.14,116.18,116.12,116.17,29744.0,80.318,80.3456,80.3041,80.3387,29744.0
2017-09-25 12:50:00,116.17,116.18,116.14,116.18,13645.0,80.3387,80.3456,80.318,80.3456,13645.0
2017-09-25 13:00:00,116.2,116.2,116.18,116.19,18291.0,80.3594,80.3594,80.3456,80.3525,18291.0
2017-09-25 13:10:00,116.19,116.2,116.19,116.19,6271.0,80.3525,80.3594,80.3525,80.3525,6271.0
2017-09-25 13:20:00,116.2,116.2,116.19,116.19,13927.0,80.3594,80.3594,80.3525,80.3525,13927.0
2017-09-25 13:30:00,116.19,116.2,116.19,116.2,8045.0,80.3525,80.3594,80.3525,80.3594,8045.0
2017-09-25 13:40:00,116.19,116.23,116.19,116.22,16761.0,80.3525,80.3802,80.3525,80.3733,16761.0
2017-09-25 13:50:00,116.22,116.25,116.22,116.24,30400.0,80.3733,80.394,80.3733,80.3871,30400.0
2017-09-25 14:00:00,116.24,116.26,116.23,116.25,12871.0,80.3871,80.4009,80.3802,80.394,12871.0
2017-09-25 14:10:00,116.25,116.28,116.25,116.28,11412.0,80.394,80.4148,80.394,80.4148,11412.0
2017-09-25 14:20:00,116.27,116.28,116.25,116.27,40582.0,80.4079,80.4148,80.394,80.4079,40582.0
2017-09-25 14:30:00,116.26,116.29,116.26,116.27,24241.0,80.4009,80.4217,80.4009,80.4079,24241.0
2017-09-25 14:40:00,116.27,116.28,116.24,116.25,27902.0,80.4079,80.4148,80.3871,80.394,27902.0
2017-09-25 14:50:00,116.24,116.32,116.24,116.32,15780.0,80.3871,80.4424,80.3871,80.4424,15780.0
2017-09-25 15:00:00,116.32,116.35,116.31,116.34,225564.0,80.4424,80.4632,80.4355,80.4563,225564.0
2017-09-25 15:10:00,116.34,116.37,116.34,116.36,72551.0,80.4563,80.477,80.4563,80.4701,72551.0
2017-09-25 15:20:00,116.36,116.42,116.36,116.42,133386.0,80.4701,80.5116,80.4701,80.5116,133386.0
2017-09-25 15:30:00,116.42,116.42,116.36,116.36,50358.0,80.5116,80.5116,80.4701,80.4701,50358.0
2017-09-25 15:40:00,116.37,116.39,116.36,116.39,22551.0,80.477,80.4908,80.4701,80.4908,22551.0
2017-09-25 15:50:00,116.39,116.41,116.32,116.33,216725.0,80.4908,80.5047,80.4424,80.4494,216725.0
2017-09-26 09:30:00,116.37,116.47,116.31,116.38,80402.0,80.477,80.5462,80.4355,80.4839,80402.0
2017-09-26 09:40:00,116.37,116.4,116.35,116.36,20976.0,80.477,80.4978,80.4632,80.4701,20976.0
2017-09-26 09:50:00,116.36,116.37,116.34,116.36,12150.0,80.4701,80.477,80.4563,80.4701,12150.0
2017-09-26 10:00:00,116.36,116.39,116.34,116.39,32871.0,80.4701,80.4908,80.4563,80.4908,32871.0
2017-09-26 10:10:00,116.38,116.4,116.36,116.38,16643.0,80.4839,80.4978,80.4701,80.4839,16643.0
2017-09-26 10:20:00,116.38,116.4,116.37,116.39,35766.0,80.4839,80.4978,80.477,80.4908,35766.0
2017-09-26 10:30:00,116.38,116.4,116.37,116.37,25187.0,80.4839,80.4978,80.477,80.477,25187.0
2017-09-26 10:40:00,116.37,116.42,116.36,116.39,109817.0,80.477,80.5116,80.4701,80.4908,109817.0
2017-09-26 10:50:00,116.4,116.4,116.36,116.37,33600.0,80.4978,80.4978,80.4701,80.477,33600.0
2017-09-26 11:00:00,116.37,116.41,116.33,116.38,81276.0,80.477,80.5047,80.4494,80.4839,81276.0
2017-09-26 11:10:00,116.38,116.38,116.34,116.34,26204.0,80.4839,80.4839,80.4563,80.4563,26204.0
2017-09-26 11:20:00,116.34,116.35,116.32,116.33,5612.0,80.4563,80.4632,80.4424,80.4494,5612.0
2017-09-26 11:30:00,116.33,116.34,116.29,116.3,22536.0,80.4494,80.4563,80.4217,80.4286,22536.0
2017-09-26 11:40:00,116.29,116.3,116.28,116.29,35296.0,80.4217,80.4286,80.4148,80.4217,35296.0
2017-09-26 11:50:00,116.3,116.3,116.28,116.29,4620.0,80.4286,80.4286,80.4148,80.4217,4620.0
2017-09-26 12:00:00,116.29,116.3,116.28,116.3,2687.0,80.4217,80.4286,80.4148,80.4286,2687.0
2017-09-26 12:10:00,116.3,116.31,116.29,116.3,16900.0,80.4286,80.4355,80.4217,80.4286,16900.0
2017-09-26 12:20:00,116.3,116.34,116.29,116.32,8233.0,80.4286,80.4563,80.4217,80.4424,8233.0
2017-09-26 12:30:00,116.32,116.34,116.22,116.23,13698.0,80.4424,80.4563,80.3733,80.3802,13698.0
2017-09-26 12:40:00,116.23,116.26,116.2,116.21,15825.0,80.3802,80.4009,80.3594,80.3664,15825.0
2017-09-26 12:50:00,116.23,116.28,116.22,116.25,33897.0,80.3802,80.4148,80.3733,80.394,33897.0
2017-09-26 13:00:00,116.25,116.3,116.25,116.29,41845.0,80.394,80.4286,80.394,80.4217,41845.0
2017-09-26 13:10:00,116.29,116.31,116.27,116.29,28277.0,80.4217,80.4355,80.4079,80.4217,28277.0
2017-09-26 13:20:00,116.3,116.37,116.29,116.33,33416.0,80.4286,80.477,80.4217,80.4494,33416.0
2017-09-26 13:30:00,116.33,116.36,116.32,116.35,13583.0,80.4494,80.4701,80.4424,80.4632,13583.0
2017-09-26 13:40:00,116.34,116.37,116.33,116.36,19751.0,80.4563,80.477,80.4494,80.4701,19751.0
2017-09-26 13:50:00,116.36,116.37,116.34,116.36,14315.0,80.4701,80.477,80.4563,80.4701,14315.0
2017-09-26 14:00:00,116.36,116.36,116.32,116.32,106735.0,80.4701,80.4701,80.4424,80.4424,106735.0
2017-09-26 14:10:00,116.33,116.37,116.32,116.34,9387.0,80.4494,80.477,80.4424,80.4563,9387.0
2017-09-26 14:20:00,116.34,116.35,116.33,116.35,4205.0,80.4563,80.4632,80.4494,80.4632,4205.0
2017-09-26 14:30:00,116.34,116.35,116.31,116.31,67727.0,80.4563,80.4632,80.4355,80.4355,67727.0
2017-09-26 14:40:00,116.31,116.34,116.3,116.34,5801.0,80.4355,80.4563,80.4286,80.4563,5801.0
2017-09-26 14:50:00,116.33,116.35,116.32,116.34,3881.0,80.4494,80.4632,80.4424,80.4563,3881.0
2017-09-26 15:00:00,116.35,116.35,116.33,116.33,4690.0,80.4632,80.4632,80.4494,80.4494,4690.0
2017-09-26 15:10:00,116.34,116.35,116.33,116.33,11833.0,80.4563,80.4632,80.4494,80.4494,11833.0
2017-09-26 15:20:00,116.34,116.35,116.33,116.33,17113.0,80.4563,80.4632,80.4494,80.4494,17113.0
2017-09-26 15:30:00,116.33,116.34,116.31,116.32,10633.0,80.4494,80.4563,80.4355,80.4424,10633.0
2017-09-26 15:40:00,116.31,116.34,116.31,116.33,14813.0,80.4355,80.4563,80.4355,80.4494,14813.0
2017-09-26 15:50:00,116.35,116.38,116.27,116.29,70537.0,80.4632,80.4839,80.4079,80.4217,70537.0
2017-09-27 09:30:00,115.98,115.98,115.71,115.75,57516.0,80.2073,80.2073,80.0206,80.0482,57516.0
2017-09-27 09:40:00,115.75,115.76,115.71,115.75,72719.0,80.0482,80.0552,80.0206,80.0482,72719.0
2017-09-27 09:50:00,115.74,115.77,115.72,115.74,21537.0,80.0413,80.0621,80.0275,80.0413,21537.0
2017-09-27 10:00:00,115.73,115.74,115.71,115.73,47245.0,80.0344,80.0413,80.0206,80.0344,47245.0
2017-09-27 10:10:00,115.73,115.74,115.7,115.72,36980.0,80.0344,80.0413,80.0137,80.0275,36980.0
2017-09-27 10:20:00,115.73,115.76,115.7,115.7,107638.0,80.0344,80.0552,80.0137,80.0137,107638.0
2017-09-27 10:30:00,115.71,115.75,115.7,115.72,33580.0,80.0206,80.0482,80.0137,80.0275,33580.0
2017-09-27 10:40:00,115.73,115.75,115.7,115.7,25659.0,80.0344,80.0482,80.0137,80.0137,25659.0
2017-09-27 10:50:00,115.72,115.79,115.71,115.79,64804.0,80.0275,80.0759,80.0206,80.0759,64804.0
2017-09-27 11:00:00,115.78,115.79,115.76,115.78,17140.0,80.069,80.0759,80.0552,80.069,17140.0
2017-09-27 11:10:00,115.79,115.85,115.79,115.81,35545.0,80.0759,80.1174,80.0759,80.0897,35545.0
2017-09-27 11:20:00,115.82,115.86,115.81,115.84,59674.0,80.0967,80.1243,80.0897,80.1105,59674.0
2017-09-27 11:30:00,115.84,115.85,115.82,115.83,58816.0,80.1105,80.1174,80.0967,80.1036,58816.0
2017-09-27 11:40:00,115.83,115.86,115.82,115.86,30885.0,80.1036,80.1243,80.0967,80.1243,30885.0
2017-09-27 11:50:00,115.85,115.86,115.81,115.81,42829.0,80.1174,80.1243,80.0897,80.0897,42829.0
2017-09-27 12:00:00,115.81,115.83,115.79,115.79,56124.0,80.0897,80.1036,80.0759,80.0759,56124.0
2017-09-27 12:10:00,115.79,115.8,115.79,115.79,7831.0,80.0759,80.0828,80.0759,80.0759,7831.0
2017-09-27 12:20:00,115.79,115.79,115.75,115.76,34577.0,80.0759,80.0759,80.0482,80.0552,34577.0
2017-09-27 12:30:00,115.77,115.79,115.76,115.77,3629.0,80.0621,80.0759,80.0552,80.0621,3629.0
2017-09-27 12:40:00,115.77,115.78,115.76,115.77,10393.0,80.0621,80.069,80.0552,80.0621,10393.0
2017-09-27 12:50:00,115.77,115.77,115.76,115.77,4638.0,80.0621,80.0621,80.0552,80.0621,4638.0
2017-09-27 13:00:00,115.77,115.83,115.76,115.8,15164.0,80.0621,80.1036,80.0552,80.0828,15164.0
2017-09-27 13:10:00,115.8,115.82,115.76,115.77,22665.0,80.0828,80.0967,80.0552,80.0621,22665.0
2017-09-27 13:20:00,115.77,115.77,115.76,115.77,3365.0,80.0621,80.0621,80.0552,80.0621,3365.0
2017-09-27 13:30:00,115.77,115.79,115.75,115.79,7936.0,80.0621,80.0759,80.0482,80.0759,7936.0
2017-09-27 13:40:00,115.79,115.79,115.73,115.75,17631.0,80.0759,80.0759,80.0344,80.0482,17631.0
2017-09-27 13:50:00,115.74,115.78,115.74,115.78,10377.0,80.0413,80.069,80.0413,80.069,10377.0
2017-09-27 14:00:00,115.77,115.85,115.77,115.83,275875.0,80.0621,80.1174,80.0621,80.1036,275875.0
2017-09-27 14:10:00,115.83,115.85,115.81,115.84,98442.0,80.1036,80.1174,80.0897,80.1105,98442.0
2017-09-27 14:20:00,115.84,115.89,115.83,115.87,6263.0,80.1105,80.1451,80.1036,80.1312,6263.0
2017-09-27 14:30:00,115.87,115.87,115.86,115.87,4258.0,80.1312,80.1312,80.1243,80.1312,4258.0
2017-09-27 14:40:00,115.87,115.87,115.84,115.87,8934.0,80.1312,80.1312,80.1105,80.1312,8934.0
2017-09-27 14:50:00,115.87,115.9,115.86,115.89,9863.0,80.1312,80.152,80.1243,80.1451,9863.0
2017-09-27 15:00:00,115.88,115.89,115.85,115.89,17392.0,80.1381,80.1451,80.1174,80.1451,17392.0
2017-09-27 15:10:00,115.89,115.9,115.84,115.86,10998.0,80.1451,80.152,80.1105,80.1243,10998.0
2017-09-27 15:20:00,115.86,115.9,115.84,115.84,16717.0,80.1243,80.152,80.1105,80.1105,16717.0
2017-09-27 15:30:00,115.84,115.88,115.82,115.84,64094.0,80.1105,80.1381,80.0967,80.1105,64094.0
2017-09-27 15:40:00,115.84,115.85,115.81,115.83,104079.0,80.1105,80.1174,80.0897,80.1036,104079.0
2017-09-27 15:50:00,115.83,115.84,115.78,115.81,243078.0,80.1036,80.1105,80.069,80.0897,243078.0
2017-09-28 09:30:00,115.7,115.76,115.65,115.71,38902.0,80.0137,80.0552,79.9791,80.0206,38902.0
2017-09-28 09:40:00,115.72,115.77,115.7,115.74,82984.0,80.0275,80.0621,80.0137,80.0413,82984.0
2017-09-28 09:50:00,115.75,115.79,115.74,115.78,23997.0,80.0482,80.0759,80.0413,80.069,23997.0
2017-09-28 10:00:00,115.77,115.83,115.75,115.82,89818.0,80.0621,80.1036,80.0482,80.0967,89818.0
2017-09-28 10:10:00,115.83,115.86,115.81,115.83,116663.0,80.1036,80.1243,80.0897,80.1036,116663.0
2017-09-28 10:20:00,115.83,115.86,115.77,115.78,69937.0,80.1036,80.1243,80.0621,80.069,69937.0
2017-09-28 10:30:00,115.78,115.85,115.77,115.81,43599.0,80.069,80.1174,80.0621,80.0897,43599.0
2017-09-28 10:40:00,115.81,115.87,115.81,115.84,38062.0,80.0897,80.1312,80.0897,80.1105,38062.0
2017-09-28 10:50:00,115.84,115.88,115.81,115.88,35672.0,80.1105,80.1381,80.0897,80.1381,35672.0
2017-09-28 11:00:00,115.88,115.89,115.87,115.89,27971.0,80.1381,80.1451,80.1312,80.1451,27971.0
2017-09-28 11:10:00,115.89,115.89,115.8,115.84,54233.0,80.1451,80.1451,80.0828,80.1105,54233.0
2017-09-28 11:20:00,115.84,115.86,115.81,115.85,39907.0,80.1105,80.1243,80.0897,80.1174,39907.0
2017-09-28 11:30:00,115.86,115.87,115.82,115.87,53645.0,80.1243,80.1312,80.0967,80.1312,53645.0
2017-09-28 11:40:00,115.87,115.89,115.86,115.86,32093.0,80.1312,80.1451,80.1243,80.1243,32093.0
2017-09-28 11:50:00,115.87,115.9,115.83,115.9,26890.0,80.1312,80.152,80.1036,80.152,26890.0
2017-09-28 12:00:00,115.9,115.92,115.88,115.91,31659.0,80.152,80.1658,80.1381,80.1589,31659.0
2017-09-28 12:10:00,115.91,115.95,115.89,115.95,29606.0,80.1589,80.1866,80.1451,80.1866,29606.0
2017-09-28 12:20:00,115.95,115.97,115.94,115.96,17901.0,80.1866,80.2004,80.1796,80.1935,17901.0
2017-09-28 12:30:00,115.96,115.97,115.96,115.97,14763.0,80.1935,80.2004,80.1935,80.2004,14763.0
2017-09-28 12:40:00,115.97,115.99,115.96,115.99,25621.0,80.2004,80.2142,80.1935,80.2142,25621.0
2017-09-28 12:50:00,115.99,116.0,115.98,116.0,35487.0,80.2142,80.2211,80.2073,80.2211,35487.0
2017-09-28 13:00:00,115.99,116.04,115.99,116.04,29408.0,80.2142,80.2488,80.2142,80.2488,29408.0
2017-09-28 13:10:00,116.04,116.05,116.03,116.05,23145.0,80.2488,80.2557,80.2419,80.2557,23145.0
2017-09-28 13:20:00,116.05,116.05,116.04,116.05,21886.0,80.2557,80.2557,80.2488,80.2557,21886.0
2017-09-28 13:30:00,116.05,116.05,116.04,116.05,23267.0,80.2557,80.2557,80.2488,80.2557,23267.0
2017-09-28 13:40:00,116.04,116.05,116.04,116.04,15848.0,80.2488,80.2557,80.2488,80.2488,15848.0
2017-09-28 13:50:00,116.05,116.05,116.03,116.05,69239.0,80.2557,80.2557,80.2419,80.2557,69239.0
2017-09-28 14:00:00,116.05,116.06,116.04,116.06,23064.0,80.2557,80.2626,80.2488,80.2626,23064.0
2017-09-28 14:10:00,116.06,116.07,116.05,116.07,28874.0,80.2626,80.2695,80.2557,80.2695,28874.0
2017-09-28 14:20:00,116.06,116.07,116.05,116.07,35373.0,80.2626,80.2695,80.2557,80.2695,35373.0
2017-09-28 14:30:00,116.07,116.09,116.06,116.09,24180.0,80.2695,80.2834,80.2626,80.2834,24180.0
2017-09-28 14:40:00,116.09,116.09,116.06,116.08,32837.0,80.2834,80.2834,80.2626,80.2765,32837.0
2017-09-28 14:50:00,116.07,116.09,116.07,116.08,27269.0,80.2695,80.2834,80.2695,80.2765,27269.0
2017-09-28 15:00:00,116.08,116.11,116.07,116.09,174044.0,80.2765,80.2972,80.2695,80.2834,174044.0
2017-09-28 15:10:00,116.09,116.11,116.08,116.11,62518.0,80.2834,80.2972,80.2765,80.2972,62518.0
2017-09-28 15:20:00,116.1,116.11,116.09,116.11,77422.0,80.2903,80.2972,80.2834,80.2972,77422.0
2017-09-28 15:30:00,116.1,116.12,116.1,116.12,58808.0,80.2903,80.3041,80.2903,80.3041,58808.0
2017-09-28 15:40:00,116.12,116.12,116.1,116.12,74319.0,80.3041,80.3041,80.2903,80.3041,74319.0
2017-09-28 15:50:00,116.11,116.12,116.04,116.05,237746.0,80.2972,80.3041,80.2488,80.2557,237746.0
2017-09-29 09:30:00,116.25,116.36,116.23,116.29,92696.0,80.394,80.4701,80.3802,80.4217,92696.0
2017-09-29 09:40:00,116.3,116.35,116.28,116.32,82277.0,80.4286,80.4632,80.4148,80.4424,82277.0
2017-09-29 09:50:00,116.3,116.3,116.17,116.17,60376.0,80.4286,80.4286,80.3387,80.3387,60376.0
2017-09-29 10:00:00,116.17,116.21,116.11,116.15,81989.0,80.3387,80.3664,80.2972,80.3249,81989.0
2017-09-29 10:10:00,116.14,116.17,116.13,116.17,96299.0,80.318,80.3387,80.311,80.3387,96299.0
2017-09-29 10:20:00,116.17,116.18,116.16,116.18,109512.0,80.3387,80.3456,80.3318,80.3456,109512.0
2017-09-29 10:30:00,116.18,116.26,116.17,116.25,44083.0,80.3456,80.4009,80.3387,80.394,44083.0
2017-09-29 10:40:00,116.25,116.25,116.19,116.24,58622.0,80.394,80.394,80.3525,80.3871,58622.0
2017-09-29 10:50:00,116.23,116.32,116.22,116.28,136365.0,80.3802,80.4424,80.3733,80.4148,136365.0
2017-09-29 11:00:00,116.29,116.3,116.27,116.3,104095.0,80.4217,80.4286,80.4079,80.4286,104095.0
2017-09-29 11:10:00,116.3,116.35,116.29,116.33,94508.0,80.4286,80.4632,80.4217,80.4494,94508.0
2017-09-29 11:20:00,116.33,116.36,116.32,116.34,112917.0,80.4494,80.4701,80.4424,80.4563,112917.0
2017-09-29 11:30:00,116.34,116.35,116.32,116.35,18299.0,80.4563,80.4632,80.4424,80.4632,18299.0
2017-09-29 11:40:00,116.34,116.35,116.32,116.35,23828.0,80.4563,80.4632,80.4424,80.4632,23828.0
2017-09-29 11:50:00,116.35,116.36,116.33,116.34,50403.0,80.4632,80.4701,80.4494,80.4563,50403.0
2017-09-29 12:00:00,116.35,116.41,116.34,116.41,68024.0,80.4632,80.5047,80.4563,80.5047,68024.0
2017-09-29 12:10:00,116.41,116.41,116.38,116.4,27350.0,80.5047,80.5047,80.4839,80.4978,27350.0
2017-09-29 12:20:00,116.4,116.42,116.39,116.42,21152.0,80.4978,80.5116,80.4908,80.5116,21152.0
2017-09-29 12:30:00,116.41,116.45,116.41,116.45,53984.0,80.5047,80.5323,80.5047,80.5323,53984.0
2017-09-29 12:40:00,116.44,116.5,116.44,116.5,25659.0,80.5254,80.5669,80.5254,80.5669,25659.0
2017-09-29 12:50:00,116.5,116.51,116.49,116.51,24333.0,80.5669,80.5738,80.56,80.5738,24333.0
2017-09-29 13:00:00,116.51,116.51,116.5,116.51,25153.0,80.5738,80.5738,80.5669,80.5738,25153.0
2017-09-29 13:10:00,116.51,116.51,116.44,116.47,7870.0,80.5738,80.5738,80.5254,80.5462,7870.0
2017-09-29 13:20:00,116.46,116.48,116.42,116.44,33367.0,80.5393,80.5531,80.5116,80.5254,33367.0
2017-09-29 13:30:00,116.43,116.47,116.43,116.45,19555.0,80.5185,80.5462,80.5185,80.5323,19555.0
2017-09-29 13:40:00,116.46,116.5,116.45,116.49,41193.0,80.5393,80.5669,80.5323,80.56,41193.0
2017-09-29 13:50:00,116.49,116.49,116.46,116.47,18005.0,80.56,80.56,80.5393,80.5462,18005.0
2017-09-29 14:00:00,116.47,116.5,116.47,116.5,28894.0,80.5462,80.5669,80.5462,80.5669,28894.0
2017-09-29 14:10:00,116.5,116.5,116.42,116.45,32123.0,80.5669,80.5669,80.5116,80.5323,32123.0
2017-09-29 14:20:00,116.45,116.45,116.42,116.44,9242.0,80.5323,80.5323,80.5116,80.5254,9242.0
2017-09-29 14:30:00,116.44,116.45,116.43,116.44,36172.0,80.5254,80.5323,80.5185,80.5254,36172.0
2017-09-29 14:40:00,116.45,116.46,116.43,116.46,23631.0,80.5323,80.5393,80.5185,80.5393,23631.0
2017-09-29 14:50:00,116.46,116.49,116.45,116.48,20838.0,80.5393,80.56,80.5323,80.5531,20838.0
2017-09-29 15:00:00,116.47,116.49,116.46,116.47,30408.0,80.5462,80.56,80.5393,80.5462,30408.0
2017-09-29 15:10:00,116.48,116.48,116.43,116.45,70035.0,80.5531,80.5531,80.5185,80.5323,70035.0
2017-09-29 15:20:00,116.45,116.45,116.41,116.44,132374.0,80.5323,80.5323,80.5047,80.5254,132374.0
2017-09-29 15:30:00,116.44,116.45,116.43,116.44,48021.0,80.5254,80.5323,80.5185,80.5254,48021.0
2017-09-29 15:40:00,116.44,116.45,116.42,116.43,75359.0,80.5254,80.5323,80.5116,80.5185,75359.0
2017-09-29 15:50:00,116.45,116.46,116.4,116.43,304744.0,80.5323,80.5393,80.4978,80.5185,304744.0
2017-10-02 09:30:00,115.74,115.99,115.71,115.85,153439.0,80.3537,80.5273,80.3329,80.4301,153439.0
2017-10-02 09:40:00,115.84,115.9,115.84,115.88,52343.0,80.4232,80.4648,80.4232,80.4509,52343.0
2017-10-02 09:50:00,115.89,115.89,115.83,115.85,53930.0,80.4579,80.4579,80.4162,80.4301,53930.0
2017-10-02 10:00:00,115.83,115.84,115.76,115.79,39393.0,80.4162,80.4232,80.3676,80.3884,39393.0
2017-10-02 10:10:00,115.79,115.84,115.78,115.83,43515.0,80.3884,80.4232,80.3815,80.4162,43515.0
2017-10-02 10:20:00,115.84,115.85,115.82,115.83,18867.0,80.4232,80.4301,80.4093,80.4162,18867.0
2017-10-02 10:30:00,115.83,115.86,115.82,115.84,47742.0,80.4162,80.437,80.4093,80.4232,47742.0
2017-10-02 10:40:00,115.83,115.85,115.83,115.85,8763.0,80.4162,80.4301,80.4162,80.4301,8763.0
2017-10-02 10:50:00,115.85,115.86,115.81,115.81,33890.0,80.4301,80.437,80.4023,80.4023,33890.0
2017-10-02 11:00:00,115.82,115.83,115.8,115.8,12873.0,80.4093,80.4162,80.3954,80.3954,12873.0
2017-10-02 11:10:00,115.8,115.82,115.78,115.8,85483.0,80.3954,80.4093,80.3815,80.3954,85483.0
2017-10-02 11:20:00,115.8,115.81,115.78,115.78,22241.0,80.3954,80.4023,80.3815,80.3815,22241.0
2017-10-02 11:30:00,115.78,115.81,115.76,115.78,71467.0,80.3815,80.4023,80.3676,80.3815,71467.0
2017-10-02 11:40:00,115.78,115.83,115.77,115.81,34801.0,80.3815,80.4162,80.3746,80.4023,34801.0
2017-10-02 11:50:00,115.81,115.84,115.78,115.79,67234.0,80.4023,80.4232,80.3815,80.3884,67234.0
2017-10-02 12:00:00,115.78,115.84,115.78,115.84,17303.0,80.3815,80.4232,80.3815,80.4232,17303.0
2017-10-02 12:10:00,115.84,115.85,115.84,115.84,13517.0,80.4232,80.4301,80.4232,80.4232,13517.0
2017-10-02 12:20:00,115.84,115.85,115.81,115.82,15584.0,80.4232,80.4301,80.4023,80.4093,15584.0
2017-10-02 12:30:00,115.82,115.84,115.81,115.82,15084.0,80.4093,80.4232,80.4023,80.4093,15084.0
2017-10-02 12:40:00,115.82,115.92,115.81,115.88,33772.0,80.4093,80.4787,80.4023,80.4509,33772.0
2017-10-02 12:50:00,115.87,115.89,115.84,115.88,17781.0,80.444,80.4579,80.4232,80.4509,17781.0
2017-10-02 13:00:00,115.87,115.92,115.86,115.91,19823.0,80.444,80.4787,80.437,80.4718,19823.0
2017-10-02 13:10:00,115.91,115.93,115.86,115.88,24397.0,80.4718,80.4856,80.437,80.4509,24397.0
2017-10-02 13:20:00,115.88,115.94,115.87,115.92,15899.0,80.4509,80.4926,80.444,80.4787,15899.0
2017-10-02 13:30:00,115.93,115.94,115.92,115.93,15464.0,80.4856,80.4926,80.4787,80.4856,15464.0
2017-10-02 13:40:00,115.93,115.93,115.92,115.93,21671.0,80.4856,80.4856,80.4787,80.4856,21671.0
2017-10-02 13:50:00,115.93,115.97,115.92,115.97,24193.0,80.4856,80.5134,80.4787,80.5134,24193.0
2017-10-02 14:00:00,115.97,116.01,115.96,116.0,32440.0,80.5134,80.5412,80.5065,80.5342,32440.0
2017-10-02 14:10:00,115.99,116.02,115.99,116.0,21028.0,80.5273,80.5481,80.5273,80.5342,21028.0
2017-10-02 14:20:00,116.01,116.01,115.98,116.0,5542.0,80.5412,80.5412,80.5204,80.5342,5542.0
2017-10-02 14:30:00,116.0,116.0,115.98,115.99,24322.0,80.5342,80.5342,80.5204,80.5273,24322.0
2017-10-02 14:40:00,115.99,116.03,115.99,116.02,48706.0,80.5273,80.5551,80.5273,80.5481,48706.0
2017-10-02 14:50:00,116.02,116.04,116.01,116.03,23248.0,80.5481,80.562,80.5412,80.5551,23248.0
2017-10-02 15:00:00,116.03,116.03,115.99,116.01,28333.0,80.5551,80.5551,80.5273,80.5412,28333.0
2017-10-02 15:10:00,116.0,116.01,115.99,116.0,31819.0,80.5342,80.5412,80.5273,80.5342,31819.0
2017-10-02 15:20:00,116.0,116.01,115.9,115.98,436860.0,80.5342,80.5412,80.4648,80.5204,436860.0
2017-10-02 15:30:00,115.98,115.99,115.98,115.98,24210.0,80.5204,80.5273,80.5204,80.5204,24210.0
2017-10-02 15:40:00,115.98,115.99,115.96,115.96,58785.0,80.5204,80.5273,80.5065,80.5065,58785.0
2017-10-02 15:50:00,115.96,115.97,115.86,115.87,158625.0,80.5065,80.5134,80.437,80.444,158625.0
2017-10-03 09:30:00,115.92,115.94,115.82,115.84,61778.0,80.4787,80.4926,80.4093,80.4232,61778.0
2017-10-03 09:40:00,115.84,115.86,115.82,115.86,35783.0,80.4232,80.437,80.4093,80.437,35783.0
2017-10-03 09:50:00,115.86,115.92,115.85,115.9,50846.0,80.437,80.4787,80.4301,80.4648,50846.0
2017-10-03 10:00:00,115.9,115.93,115.89,115.92,286850.0,80.4648,80.4856,80.4579,80.4787,286850.0
2017-10-03 10:10:00,115.92,115.96,115.9,115.95,73503.0,80.4787,80.5065,80.4648,80.4995,73503.0
2017-10-03 10:20:00,115.96,115.96,115.94,115.95,60200.0,80.5065,80.5065,80.4926,80.4995,60200.0
2017-10-03 10:30:00,115.95,115.98,115.93,115.96,88532.0,80.4995,80.5204,80.4856,80.5065,88532.0
2017-10-03 10:40:00,115.97,115.97,115.94,115.95,24374.0,80.5134,80.5134,80.4926,80.4995,24374.0
2017-10-03 10:50:00,115.95,115.96,115.94,115.96,16379.0,80.4995,80.5065,80.4926,80.5065,16379.0
2017-10-03 11:00:00,115.96,115.97,115.95,115.97,15675.0,80.5065,80.5134,80.4995,80.5134,15675.0
2017-10-03 11:10:00,115.97,115.98,115.96,115.97,18504.0,80.5134,80.5204,80.5065,80.5134,18504.0
2017-10-03 11:20:00,115.97,115.97,115.96,115.97,3464.0,80.5134,80.5134,80.5065,80.5134,3464.0
2017-10-03 11:30:00,115.96,115.97,115.95,115.96,66824.0,80.5065,80.5134,80.4995,80.5065,66824.0
2017-10-03 11:40:00,115.96,115.97,115.95,115.95,19042.0,80.5065,80.5134,80.4995,80.4995,19042.0
2017-10-03 11:50:00,115.95,115.96,115.95,115.96,12537.0,80.4995,80.5065,80.4995,80.5065,12537.0
2017-10-03 12:00:00,115.96,115.96,115.95,115.95,9976.0,80.5065,80.5065,80.4995,80.4995,9976.0
2017-10-03 12:10:00,115.96,115.96,115.95,115.95,11790.0,80.5065,80.5065,80.4995,80.4995,11790.0
2017-10-03 12:20:00,115.96,115.96,115.95,115.96,5040.0,80.5065,80.5065,80.4995,80.5065,5040.0
2017-10-03 12:30:00,115.95,115.96,115.95,115.96,27566.0,80.4995,80.5065,80.4995,80.5065,27566.0
2017-10-03 12:40:00,115.96,115.96,115.93,115.95,402074.0,80.5065,80.5065,80.4856,80.4995,402074.0
2017-10-03 12:50:00,115.96,115.96,115.94,115.95,255934.0,80.5065,80.5065,80.4926,80.4995,255934.0
2017-10-03 13:00:00,115.96,115.96,115.94,115.94,8127.0,80.5065,80.5065,80.4926,80.4926,8127.0
2017-10-03 13:10:00,115.94,115.94,115.92,115.93,6728.0,80.4926,80.4926,80.4787,80.4856,6728.0
2017-10-03 13:20:00,115.93,115.95,115.92,115.93,69188.0,80.4856,80.4995,80.4787,80.4856,69188.0
2017-10-03 13:30:00,115.93,115.93,115.91,115.91,8004.0,80.4856,80.4856,80.4718,80.4718,8004.0
2017-10-03 13:40:00,115.92,115.92,115.87,115.88,10662.0,80.4787,80.4787,80.444,80.4509,10662.0
2017-10-03 13:50:00,115.89,115.89,115.87,115.88,30951.0,80.4579,80.4579,80.444,80.4509,30951.0
2017-10-03 14:00:00,115.87,115.9,115.87,115.87,6072.0,80.444,80.4648,80.444,80.444,6072.0
2017-10-03 14:10:00,115.87,115.89,115.86,115.86,17039.0,80.444,80.4579,80.437,80.437,17039.0
2017-10-03 14:20:00,115.86,115.87,115.83,115.83,34924.0,80.437,80.444,80.4162,80.4162,34924.0
2017-10-03 14:30:00,115.84,115.84,115.81,115.82,18265.0,80.4232,80.4232,80.4023,80.4093,18265.0
2017-10-03 14:40:00,115.82,115.84,115.81,115.84,18592.0,80.4093,80.4232,80.4023,80.4232,18592.0
2017-10-03 14:50:00,115.85,115.85,115.82,115.83,11513.0,80.4301,80.4301,80.4093,80.4162,11513.0
2017-10-03 15:00:00,115.83,115.9,115.82,115.84,27970.0,80.4162,80.4648,80.4093,80.4232,27970.0
2017-10-03 15:10:00,115.84,115.84,115.82,115.84,10657.0,80.4232,80.4232,80.4093,80.4232,10657.0
2017-10-03 15:20:00,115.83,115.88,115.83,115.85,19943.0,80.4162,80.4509,80.4162,80.4301,19943.0
2017-10-03 15:30:00,115.86,115.88,115.84,115.85,73044.0,80.437,80.4509,80.4232,80.4301,73044.0
2017-10-03 15:40:00,115.84,115.85,115.82,115.83,37966.0,80.4232,80.4301,80.4093,80.4162,37966.0
2017-10-03 15:50:00,115.83,115.85,115.82,115.84,56318.0,80.4162,80.4301,80.4093,80.4232,56318.0
2017-10-04 09:30:00,116.11,116.11,115.95,115.96,181927.0,80.6106,80.6106,80.4995,80.5065,181927.0
2017-10-04 09:40:00,115.95,115.96,115.91,115.92,30467.0,80.4995,80.5065,80.4718,80.4787,30467.0
2017-10-04 09:50:00,115.92,115.95,115.9,115.95,95606.0,80.4787,80.4995,80.4648,80.4995,95606.0
2017-10-04 10:00:00,115.94,115.94,115.83,115.86,89388.0,80.4926,80.4926,80.4162,80.437,89388.0
2017-10-04 10:10:00,115.86,115.89,115.85,115.87,107386.0,80.437,80.4579,80.4301,80.444,107386.0
2017-10-04 10:20:00,115.87,115.89,115.86,115.89,27783.0,80.444,80.4579,80.437,80.4579,27783.0
2017-10-04 10:30:00,115.89,115.93,115.89,115.9,16667.0,80.4579,80.4856,80.4579,80.4648,16667.0
2017-10-04 10:40:00,115.9,115.94,115.89,115.9,29102.0,80.4648,80.4926,80.4579,80.4648,29102.0
2017-10-04 10:50:00,115.91,115.94,115.89,115.93,85179.0,80.4718,80.4926,80.4579,80.4856,85179.0
2017-10-04 11:00:00,115.93,115.95,115.9,115.92,50546.0,80.4856,80.4995,80.4648,80.4787,50546.0
2017-10-04 11:10:00,115.92,115.93,115.9,115.9,11450.0,80.4787,80.4856,80.4648,80.4648,11450.0
2017-10-04 11:20:00,115.9,115.91,115.88,115.9,57766.0,80.4648,80.4718,80.4509,80.4648,57766.0
2017-10-04 11:30:00,115.9,115.93,115.89,115.92,22169.0,80.4648,80.4856,80.4579,80.4787,22169.0
2017-10-04 11:40:00,115.92,115.93,115.88,115.91,42946.0,80.4787,80.4856,80.4509,80.4718,42946.0
2017-10-04 11:50:00,115.91,115.91,115.89,115.9,9322.0,80.4718,80.4718,80.4579,80.4648,9322.0
2017-10-04 12:00:00,115.9,115.91,115.89,115.9,23736.0,80.4648,80.4718,80.4579,80.4648,23736.0
2017-10-04 12:10:00,115.9,115.9,115.87,115.89,92864.0,80.4648,80.4648,80.444,80.4579,92864.0
2017-10-04 12:20:00,115.89,115.89,115.88,115.89,48544.0,80.4579,80.4579,80.4509,80.4579,48544.0
2017-10-04 12:30:00,115.89,115.89,115.88,115.88,18130.0,80.4579,80.4579,80.4509,80.4509,18130.0
2017-10-04 12:40:00,115.88,115.92,115.85,115.87,91999.0,80.4509,80.4787,80.4301,80.444,91999.0
2017-10-04 12:50:00,115.87,115.87,115.86,115.86,41270.0,80.444,80.444,80.437,80.437,41270.0
2017-10-04 13:00:00,115.87,115.87,115.85,115.86,28723.0,80.444,80.444,80.4301,80.437,28723.0
2017-10-04 13:10:00,115.85,115.86,115.82,115.82,27699.0,80.4301,80.437,80.4093,80.4093,27699.0
2017-10-04 13:20:00,115.83,115.84,115.82,115.84,18622.0,80.4162,80.4232,80.4093,80.4232,18622.0
2017-10-04 13:30:00,115.84,115.84,115.81,115.81,8191.0,80.4232,80.4232,80.4023,80.4023,8191.0
2017-10-04 13:40:00,115.81,115.82,115.8,115.81,7876.0,80.4023,80.4093,80.3954,80.4023,7876.0
2017-10-04 13:50:00,115.82,115.83,115.81,115.83,26768.0,80.4093,80.4162,80.4023,80.4162,26768.0
2017-10-04 14:00:00,115.83,115.88,115.83,115.87,14894.0,80.4162,80.4509,80.4162,80.444,14894.0
2017-10-04 14:10:00,115.87,115.87,115.84,115.85,34505.0,80.444,80.444,80.4232,80.4301,34505.0
2017-10-04 14:20:00,115.86,115.88,115.84,115.87,23671.0,80.437,80.4509,80.4232,80.444,23671.0
2017-10-04 14:30:00,115.88,115.89,115.87,115.89,8888.0,80.4509,80.4579,80.444,80.4579,8888.0
2017-10-04 14:40:00,115.89,115.91,115.89,115.91,3460.0,80.4579,80.4718,80.4579,80.4718,3460.0
2017-10-04 14:50:00,115.9,115.96,115.9,115.96,22794.0,80.4648,80.5065,80.4648,80.5065,22794.0
2017-10-04 15:00:00,115.96,115.98,115.95,115.97,15565.0,80.5065,80.5204,80.4995,80.5134,15565.0
2017-10-04 15:10:00,115.97,115.99,115.96,115.98,15697.0,80.5134,80.5273,80.5065,80.5204,15697.0
2017-10-04 15:20:00,115.98,115.98,115.97,115.98,8992.0,80.5204,80.5204,80.5134,80.5204,8992.0
2017-10-04 15:30:00,115.98,115.98,115.97,115.97,9435.0,80.5204,80.5204,80.5134,80.5134,9435.0
2017-10-04 15:40:00,115.98,115.98,115.92,115.96,23607.0,80.5204,80.5204,80.4787,80.5065,23607.0
2017-10-04 15:50:00,115.94,115.95,115.88,115.93,115464.0,80.4926,80.4995,80.4509,80.4856,115464.0
2017-10-05 09:30:00,116.04,116.06,116.0,116.04,22685.0,80.562,80.5759,80.5342,80.562,22685.0
2017-10-05 09:40:00,116.02,116.07,116.02,116.04,46015.0,80.5481,80.5828,80.5481,80.562,46015.0
2017-10-05 09:50:00,116.04,116.04,116.03,116.03,5065.0,80.562,80.562,80.5551,80.5551,5065.0
2017-10-05 10:00:00,116.03,116.07,116.03,116.05,79007.0,80.5551,80.5828,80.5551,80.569,79007.0
2017-10-05 10:10:00,116.06,116.1,116.05,116.08,15040.0,80.5759,80.6037,80.569,80.5898,15040.0
2017-10-05 10:20:00,116.09,116.09,116.06,116.08,12686.0,80.5967,80.5967,80.5759,80.5898,12686.0
2017-10-05 10:30:00,116.08,116.08,116.06,116.07,4387.0,80.5898,80.5898,80.5759,80.5828,4387.0
2017-10-05 10:40:00,116.08,116.08,116.07,116.08,1435.0,80.5898,80.5898,80.5828,80.5898,1435.0
2017-10-05 10:50:00,116.08,116.09,116.07,116.08,11151.0,80.5898,80.5967,80.5828,80.5898,11151.0
2017-10-05 11:00:00,116.08,116.09,116.07,116.08,9641.0,80.5898,80.5967,80.5828,80.5898,9641.0
2017-10-05 11:10:00,116.07,116.07,116.04,116.05,4507.0,80.5828,80.5828,80.562,80.569,4507.0
2017-10-05 11:20:00,116.05,116.06,116.04,116.05,58346.0,80.569,80.5759,80.562,80.569,58346.0
2017-10-05 11:30:00,116.05,116.07,116.04,116.07,19654.0,80.569,80.5828,80.562,80.5828,19654.0
2017-10-05 11:40:00,116.06,116.06,116.05,116.06,62285.0,80.5759,80.5759,80.569,80.5759,62285.0
2017-10-05 11:50:00,116.06,116.06,116.02,116.03,13598.0,80.5759,80.5759,80.5481,80.5551,13598.0
2017-10-05 12:00:00,116.03,116.03,115.98,115.98,4349.0,80.5551,80.5551,80.5204,80.5204,4349.0
2017-10-05 12:10:00,115.98,116.0,115.97,115.99,18514.0,80.5204,80.5342,80.5134,80.5273,18514.0
2017-10-05 12:20:00,116.0,116.04,115.98,115.99,48457.0,80.5342,80.562,80.5204,80.5273,48457.0
2017-10-05 12:30:00,115.99,115.99,115.97,115.98,9266.0,80.5273,80.5273,80.5134,80.5204,9266.0
2017-10-05 12:40:00,115.98,115.99,115.95,115.96,17299.0,80.5204,80.5273,80.4995,80.5065,17299.0
2017-10-05 12:50:00,115.94,115.97,115.94,115.97,4590.0,80.4926,80.5134,80.4926,80.5134,4590.0
2017-10-05 13:00:00,115.97,115.99,115.96,115.98,2554.0,80.5134,80.5273,80.5065,80.5204,2554.0
2017-10-05 13:10:00,115.99,115.99,115.95,115.96,10059.0,80.5273,80.5273,80.4995,80.5065,10059.0
2017-10-05 13:20:00,115.96,115.96,115.94,115.94,25317.0,80.5065,80.5065,80.4926,80.4926,25317.0
2017-10-05 13:30:00,115.94,115.95,115.94,115.95,26780.0,80.4926,80.4995,80.4926,80.4995,26780.0
2017-10-05 13:40:00,115.95,115.96,115.94,115.94,63032.0,80.4995,80.5065,80.4926,80.4926,63032.0
2017-10-05 13:50:00,115.94,115.97,115.93,115.97,16985.0,80.4926,80.5134,80.4856,80.5134,16985.0
2017-10-05 14:00:00,115.96,115.97,115.95,115.96,11223.0,80.5065,80.5134,80.4995,80.5065,11223.0
2017-10-05 14:10:00,115.96,115.97,115.94,115.94,20016.0,80.5065,80.5134,80.4926,80.4926,20016.0
2017-10-05 14:20:00,115.95,115.95,115.94,115.94,8301.0,80.4995,80.4995,80.4926,80.4926,8301.0
2017-10-05 14:30:00,115.94,115.94,115.92,115.93,3189.0,80.4926,80.4926,80.4787,80.4856,3189.0
2017-10-05 14:40:00,115.93,115.95,115.92,115.93,3186.0,80.4856,80.4995,80.4787,80.4856,3186.0
2017-10-05 14:50:00,115.93,115.93,115.92,115.93,4488.0,80.4856,80.4856,80.4787,80.4856,4488.0
2017-10-05 15:00:00,115.93,115.93,115.91,115.92,7807.0,80.4856,80.4856,80.4718,80.4787,7807.0
2017-10-05 15:10:00,115.92,115.95,115.9,115.91,98486.0,80.4787,80.4995,80.4648,80.4718,98486.0
2017-10-05 15:20:00,115.91,115.92,115.9,115.9,60723.0,80.4718,80.4787,80.4648,80.4648,60723.0
2017-10-05 15:30:00,115.9,115.95,115.9,115.95,17854.0,80.4648,80.4995,80.4648,80.4995,17854.0
2017-10-05 15:40:00,115.95,115.95,115.92,115.92,61374.0,80.4995,80.4995,80.4787,80.4787,61374.0
2017-10-05 15:50:00,115.92,116.0,115.92,115.96,89455.0,80.4787,80.5342,80.4787,80.5065,89455.0
2017-10-06 09:30:00,115.74,115.74,115.57,115.58,89339.0,80.3537,80.3537,80.2357,80.2427,89339.0
2017-10-06 09:40:00,115.57,115.65,115.57,115.65,9852.0,80.2357,80.2913,80.2357,80.2913,9852.0
2017-10-06 09:50:00,115.65,115.65,115.61,115.62,12028.0,80.2913,80.2913,80.2635,80.2704,12028.0
2017-10-06 10:00:00,115.62,115.63,115.6,115.61,19145.0,80.2704,80.2774,80.2565,80.2635,19145.0
2017-10-06 10:10:00,115.61,115.65,115.6,115.64,8408.0,80.2635,80.2913,80.2565,80.2843,8408.0
2017-10-06 10:20:00,115.65,115.66,115.62,115.64,87155.0,80.2913,80.2982,80.2704,80.2843,87155.0
2017-10-06 10:30:00,115.65,115.68,115.63,115.67,25504.0,80.2913,80.3121,80.2774,80.3051,25504.0
2017-10-06 10:40:00,115.67,115.67,115.64,115.66,8116.0,80.3051,80.3051,80.2843,80.2982,8116.0
2017-10-06 10:50:00,115.65,115.68,115.64,115.68,14803.0,80.2913,80.3121,80.2843,80.3121,14803.0
2017-10-06 11:00:00,115.67,115.7,115.67,115.69,35822.0,80.3051,80.326,80.3051,80.319,35822.0
2017-10-06 11:10:00,115.69,115.76,115.68,115.76,33398.0,80.319,80.3676,80.3121,80.3676,33398.0
2017-10-06 11:20:00,115.75,115.8,115.74,115.75,78931.0,80.3607,80.3954,80.3537,80.3607,78931.0
2017-10-06 11:30:00,115.75,115.77,115.74,115.77,8928.0,80.3607,80.3746,80.3537,80.3746,8928.0
2017-10-06 11:40:00,115.76,115.78,115.76,115.78,2555.0,80.3676,80.3815,80.3676,80.3815,2555.0
2017-10-06 11:50:00,115.78,115.83,115.74,115.77,115910.0,80.3815,80.4162,80.3537,80.3746,115910.0
2017-10-06 12:00:00,115.76,115.78,115.76,115.78,4239.0,80.3676,80.3815,80.3676,80.3815,4239.0
2017-10-06 12:10:00,115.79,115.8,115.76,115.77,9874.0,80.3884,80.3954,80.3676,80.3746,9874.0
2017-10-06 12:20:00,115.77,115.77,115.75,115.75,12312.0,80.3746,80.3746,80.3607,80.3607,12312.0
2017-10-06 12:30:00,115.75,115.77,115.74,115.76,8918.0,80.3607,80.3746,80.3537,80.3676,8918.0
2017-10-06 12:40:00,115.75,115.82,115.75,115.8,16147.0,80.3607,80.4093,80.3607,80.3954,16147.0
2017-10-06 12:50:00,115.8,115.86,115.79,115.84,8015.0,80.3954,80.437,80.3884,80.4232,8015.0
2017-10-06 13:00:00,115.84,115.85,115.81,115.84,16875.0,80.4232,80.4301,80.4023,80.4232,16875.0
2017-10-06 13:10:00,115.84,115.84,115.78,115.82,49725.0,80.4232,80.4232,80.3815,80.4093,49725.0
2017-10-06 13:20:00,115.83,115.84,115.74,115.74,49304.0,80.4162,80.4232,80.3537,80.3537,49304.0
2017-10-06 13:30:00,115.74,115.76,115.7,115.71,27818.0,80.3537,80.3676,80.326,80.3329,27818.0
2017-10-06 13:40:00,115.72,115.76,115.71,115.75,18043.0,80.3398,80.3676,80.3329,80.3607,18043.0
2017-10-06 13:50:00,115.74,115.75,115.73,115.74,15460.0,80.3537,80.3607,80.3468,80.3537,15460.0
2017-10-06 14:00:00,115.73,115.74,115.73,115.73,16122.0,80.3468,80.3537,80.3468,80.3468,16122.0
2017-10-06 14:10:00,115.74,115.77,115.73,115.75,15376.0,80.3537,80.3746,80.3468,80.3607,15376.0
2017-10-06 14:20:00,115.74,115.74,115.7,115.73,8660.0,80.3537,80.3537,80.326,80.3468,8660.0
2017-10-06 14:30:00,115.73,115.76,115.71,115.74,54400.0,80.3468,80.3676,80.3329,80.3537,54400.0
2017-10-06 14:40:00,115.73,115.74,115.73,115.74,38593.0,80.3468,80.3537,80.3468,80.3537,38593.0
2017-10-06 14:50:00,115.73,115.74,115.72,115.73,36899.0,80.3468,80.3537,80.3398,80.3468,36899.0
2017-10-06 15:00:00,115.73,115.75,115.72,115.73,66830.0,80.3468,80.3607,80.3398,80.3468,66830.0
2017-10-06 15:10:00,115.73,115.77,115.71,115.76,15173.0,80.3468,80.3746,80.3329,80.3676,15173.0
2017-10-06 15:20:00,115.76,115.76,115.71,115.73,12855.0,80.3676,80.3676,80.3329,80.3468,12855.0
2017-10-06 15:30:00,115.72,115.77,115.72,115.75,17641.0,80.3398,80.3746,80.3398,80.3607,17641.0
2017-10-06 15:40:00,115.76,115.78,115.74,115.75,18579.0,80.3676,80.3815,80.3537,80.3607,18579.0
2017-10-06 15:50:00,115.74,115.74,115.68,115.69,87240.0,80.3537,80.3537,80.3121,80.319,87240.0
2017-10-09 09:30:00,115.71,115.71,115.63,115.65,30458.0,80.3329,80.3329,80.2774,80.2913,30458.0
2017-10-09 09:40:00,115.65,115.66,115.58,115.6,30724.0,80.2913,80.2982,80.2427,80.2565,30724.0
2017-10-09 09:50:00,115.6,115.6,115.56,115.57,67110.0,80.2565,80.2565,80.2288,80.2357,67110.0
2017-10-09 10:00:00,115.57,115.58,115.53,115.54,42820.0,80.2357,80.2427,80.2079,80.2149,42820.0
2017-10-09 10:10:00,115.54,115.56,115.53,115.54,51624.0,80.2149,80.2288,80.2079,80.2149,51624.0
2017-10-09 10:20:00,115.54,115.55,115.52,115.54,47291.0,80.2149,80.2218,80.201,80.2149,47291.0
2017-10-09 10:30:00,115.54,115.54,115.53,115.54,18754.0,80.2149,80.2149,80.2079,80.2149,18754.0
2017-10-09 10:40:00,115.54,115.54,115.53,115.54,21877.0,80.2149,80.2149,80.2079,80.2149,21877.0
2017-10-09 10:50:00,115.54,115.54,115.53,115.54,17902.0,80.2149,80.2149,80.2079,80.2149,17902.0
2017-10-09 11:00:00,115.54,115.54,115.52,115.53,29613.0,80.2149,80.2149,80.201,80.2079,29613.0
2017-10-09 11:10:00,115.53,115.53,115.51,115.51,23189.0,80.2079,80.2079,80.1941,80.1941,23189.0
2017-10-09 11:20:00,115.51,115.54,115.51,115.54,35072.0,80.1941,80.2149,80.1941,80.2149,35072.0
2017-10-09 11:30:00,115.54,115.55,115.52,115.54,19628.0,80.2149,80.2218,80.201,80.2149,19628.0
2017-10-09 11:40:00,115.54,115.54,115.53,115.53,15381.0,80.2149,80.2149,80.2079,80.2079,15381.0
2017-10-09 11:50:00,115.54,115.57,115.52,115.55,33643.0,80.2149,80.2357,80.201,80.2218,33643.0
2017-10-09 12:00:00,115.55,115.55,115.54,115.55,22575.0,80.2218,80.2218,80.2149,80.2218,22575.0
2017-10-09 12:10:00,115.55,115.55,115.52,115.54,35550.0,80.2218,80.2218,80.201,80.2149,35550.0
2017-10-09 12:20:00,115.54,115.54,115.5,115.52,14131.0,80.2149,80.2149,80.1871,80.201,14131.0
2017-10-09 12:30:00,115.52,115.52,115.51,115.52,12162.0,80.201,80.201,80.1941,80.201,12162.0
2017-10-09 12:40:00,115.52,115.56,115.51,115.54,24076.0,80.201,80.2288,80.1941,80.2149,24076.0
2017-10-09 12:50:00,115.54,115.55,115.53,115.54,21616.0,80.2149,80.2218,80.2079,80.2149,21616.0
2017-10-09 13:00:00,115.54,115.54,115.53,115.54,21851.0,80.2149,80.2149,80.2079,80.2149,21851.0
2017-10-09 13:10:00,115.54,115.54,115.53,115.54,14526.0,80.2149,80.2149,80.2079,80.2149,14526.0
2017-10-09 13:20:00,115.54,115.56,115.53,115.55,27621.0,80.2149,80.2288,80.2079,80.2218,27621.0
2017-10-09 13:30:00,115.55,115.55,115.52,115.54,18782.0,80.2218,80.2218,80.201,80.2149,18782.0
2017-10-09 13:40:00,115.54,115.54,115.52,115.53,19489.0,80.2149,80.2149,80.201,80.2079,19489.0
2017-10-09 13:50:00,115.54,115.54,115.53,115.54,11425.0,80.2149,80.2149,80.2079,80.2149,11425.0
2017-10-09 14:00:00,115.54,115.54,115.51,115.54,35176.0,80.2149,80.2149,80.1941,80.2149,35176.0
2017-10-09 14:10:00,115.54,115.57,115.52,115.56,44166.0,80.2149,80.2357,80.201,80.2288,44166.0
2017-10-09 14:20:00,115.58,115.59,115.54,115.55,17244.0,80.2427,80.2496,80.2149,80.2218,17244.0
2017-10-09 14:30:00,115.53,115.56,115.53,115.54,28456.0,80.2079,80.2288,80.2079,80.2149,28456.0
2017-10-09 14:40:00,115.54,115.55,115.51,115.53,19303.0,80.2149,80.2218,80.1941,80.2079,19303.0
2017-10-09 14:50:00,115.53,115.55,115.52,115.53,24480.0,80.2079,80.2218,80.201,80.2079,24480.0
2017-10-09 15:00:00,115.53,115.53,115.5,115.51,22604.0,80.2079,80.2079,80.1871,80.1941,22604.0
2017-10-09 15:10:00,115.5,115.54,115.49,115.5,22535.0,80.1871,80.2149,80.1802,80.1871,22535.0
2017-10-09 15:20:00,115.5,115.52,115.49,115.51,33549.0,80.1871,80.201,80.1802,80.1941,33549.0
2017-10-09 15:30:00,115.51,115.53,115.5,115.51,31631.0,80.1941,80.2079,80.1871,80.1941,31631.0
2017-10-09 15:40:00,115.51,115.52,115.49,115.5,50872.0,80.1941,80.201,80.1802,80.1871,50872.0
2017-10-09 15:50:00,115.5,115.52,115.47,115.49,199439.0,80.1871,80.201,80.1663,80.1802,199439.0
2017-10-10 09:30:00,115.6,115.74,115.59,115.74,316492.0,80.2565,80.3537,80.2496,80.3537,316492.0
2017-10-10 09:40:00,115.8,115.83,115.77,115.82,3660.0,80.3954,80.4162,80.3746,80.4093,3660.0
2017-10-10 09:50:00,115.84,115.87,115.83,115.86,14329.0,80.4232,80.444,80.4162,80.437,14329.0
2017-10-10 10:00:00,115.86,115.92,115.84,115.91,204430.0,80.437,80.4787,80.4232,80.4718,204430.0
2017-10-10 10:10:00,115.91,115.92,115.86,115.87,170817.0,80.4718,80.4787,80.437,80.444,170817.0
2017-10-10 10:20:00,115.87,115.91,115.86,115.91,34354.0,80.444,80.4718,80.437,80.4718,34354.0
2017-10-10 10:30:00,115.9,115.91,115.88,115.89,13180.0,80.4648,80.4718,80.4509,80.4579,13180.0
2017-10-10 10:40:00,115.88,115.92,115.88,115.89,21431.0,80.4509,80.4787,80.4509,80.4579,21431.0
2017-10-10 10:50:00,115.9,115.94,115.89,115.94,140576.0,80.4648,80.4926,80.4579,80.4926,140576.0
2017-10-10 11:00:00,115.94,115.94,115.9,115.92,58993.0,80.4926,80.4926,80.4648,80.4787,58993.0
2017-10-10 11:10:00,115.91,115.92,115.88,115.89,58820.0,80.4718,80.4787,80.4509,80.4579,58820.0
2017-10-10 11:20:00,115.9,115.91,115.88,115.9,53821.0,80.4648,80.4718,80.4509,80.4648,53821.0
2017-10-10 11:30:00,115.91,115.91,115.89,115.89,26800.0,80.4718,80.4718,80.4579,80.4579,26800.0
2017-10-10 11:40:00,115.91,115.92,115.89,115.89,33508.0,80.4718,80.4787,80.4579,80.4579,33508.0
2017-10-10 11:50:00,115.89,115.9,115.89,115.9,5330.0,80.4579,80.4648,80.4579,80.4648,5330.0
2017-10-10 12:00:00,115.89,115.91,115.86,115.88,6061.0,80.4579,80.4718,80.437,80.4509,6061.0
2017-10-10 12:10:00,115.88,115.88,115.85,115.85,1762.0,80.4509,80.4509,80.4301,80.4301,1762.0
2017-10-10 12:20:00,115.84,115.85,115.82,115.83,31358.0,80.4232,80.4301,80.4093,80.4162,31358.0
2017-10-10 12:30:00,115.83,115.83,115.81,115.83,7250.0,80.4162,80.4162,80.4023,80.4162,7250.0
2017-10-10 12:40:00,115.83,115.83,115.8,115.82,26700.0,80.4162,80.4162,80.3954,80.4093,26700.0
2017-10-10 12:50:00,115.82,115.82,115.81,115.81,11965.0,80.4093,80.4093,80.4023,80.4023,11965.0
2017-10-10 13:00:00,115.82,115.84,115.8,115.84,18230.0,80.4093,80.4232,80.3954,80.4232,18230.0
2017-10-10 13:10:00,115.85,115.85,115.8,115.84,22973.0,80.4301,80.4301,80.3954,80.4232,22973.0
2017-10-10 13:20:00,115.85,115.85,115.82,115.82,6943.0,80.4301,80.4301,80.4093,80.4093,6943.0
2017-10-10 13:30:00,115.83,115.85,115.81,115.82,9339.0,80.4162,80.4301,80.4023,80.4093,9339.0
2017-10-10 13:40:00,115.82,115.83,115.79,115.81,35845.0,80.4093,80.4162,80.3884,80.4023,35845.0
2017-10-10 13:50:00,115.82,115.83,115.77,115.78,9891.0,80.4093,80.4162,80.3746,80.3815,9891.0
2017-10-10 14:00:00,115.81,115.83,115.8,115.81,5751.0,80.4023,80.4162,80.3954,80.4023,5751.0
2017-10-10 14:10:00,115.82,115.82,115.76,115.76,9148.0,80.4093,80.4093,80.3676,80.3676,9148.0
2017-10-10 14:20:00,115.78,115.8,115.76,115.78,5807.0,80.3815,80.3954,80.3676,80.3815,5807.0
2017-10-10 14:30:00,115.78,115.81,115.77,115.8,10891.0,80.3815,80.4023,80.3746,80.3954,10891.0
2017-10-10 14:40:00,115.8,115.81,115.76,115.78,13656.0,80.3954,80.4023,80.3676,80.3815,13656.0
2017-10-10 14:50:00,115.77,115.78,115.77,115.78,3641.0,80.3746,80.3815,80.3746,80.3815,3641.0
2017-10-10 15:00:00,115.77,115.78,115.77,115.78,5454.0,80.3746,80.3815,80.3746,80.3815,5454.0
2017-10-10 15:10:00,115.78,115.8,115.77,115.78,13654.0,80.3815,80.3954,80.3746,80.3815,13654.0
2017-10-10 15:20:00,115.79,115.8,115.76,115.77,11420.0,80.3884,80.3954,80.3676,80.3746,11420.0
2017-10-10 15:30:00,115.76,115.8,115.74,115.78,19927.0,80.3676,80.3954,80.3537,80.3815,19927.0
2017-10-10 15:40:00,115.77,115.79,115.74,115.75,42264.0,80.3746,80.3884,80.3537,80.3607,42264.0
2017-10-10 15:50:00,115.74,115.79,115.7,115.75,91041.0,80.3537,80.3884,80.326,80.3607,91041.0
2017-10-11 09:30:00,115.8,115.92,115.78,115.91,28694.0,80.3954,80.4787,80.3815,80.4718,28694.0
2017-10-11 09:40:00,115.91,115.92,115.78,115.85,55135.0,80.4718,80.4787,80.3815,80.4301,55135.0
2017-10-11 09:50:00,115.84,115.85,115.79,115.81,24930.0,80.4232,80.4301,80.3884,80.4023,24930.0
2017-10-11 10:00:00,115.81,115.87,115.79,115.83,28857.0,80.4023,80.444,80.3884,80.4162,28857.0
2017-10-11 10:10:00,115.84,115.88,115.82,115.85,31949.0,80.4232,80.4509,80.4093,80.4301,31949.0
2017-10-11 10:20:00,115.85,115.87,115.82,115.85,31104.0,80.4301,80.444,80.4093,80.4301,31104.0
2017-10-11 10:30:00,115.85,115.86,115.8,115.84,63521.0,80.4301,80.437,80.3954,80.4232,63521.0
2017-10-11 10:40:00,115.84,115.85,115.8,115.83,20823.0,80.4232,80.4301,80.3954,80.4162,20823.0
2017-10-11 10:50:00,115.82,115.85,115.82,115.84,33409.0,80.4093,80.4301,80.4093,80.4232,33409.0
2017-10-11 11:00:00,115.84,115.92,115.83,115.92,39863.0,80.4232,80.4787,80.4162,80.4787,39863.0
2017-10-11 11:10:00,115.92,115.94,115.85,115.9,25695.0,80.4787,80.4926,80.4301,80.4648,25695.0
2017-10-11 11:20:00,115.89,115.91,115.83,115.89,42710.0,80.4579,80.4718,80.4162,80.4579,42710.0
2017-10-11 11:30:00,115.88,115.89,115.84,115.84,17414.0,80.4509,80.4579,80.4232,80.4232,17414.0
2017-10-11 11:40:00,115.84,115.88,115.82,115.85,35238.0,80.4232,80.4509,80.4093,80.4301,35238.0
2017-10-11 11:50:00,115.84,115.87,115.83,115.86,23530.0,80.4232,80.444,80.4162,80.437,23530.0
2017-10-11 12:00:00,115.85,115.9,115.83,115.89,27478.0,80.4301,80.4648,80.4162,80.4579,27478.0
2017-10-11 12:10:00,115.9,115.9,115.88,115.89,37084.0,80.4648,80.4648,80.4509,80.4579,37084.0
2017-10-11 12:20:00,115.89,115.9,115.87,115.87,66710.0,80.4579,80.4648,80.444,80.444,66710.0
2017-10-11 12:30:00,115.87,115.89,115.87,115.88,34225.0,80.444,80.4579,80.444,80.4509,34225.0
2017-10-11 12:40:00,115.88,115.89,115.87,115.88,27798.0,80.4509,80.4579,80.444,80.4509,27798.0
2017-10-11 12:50:00,115.88,115.88,115.86,115.87,19932.0,80.4509,80.4509,80.437,80.444,19932.0
2017-10-11 13:00:00,115.87,115.9,115.86,115.9,22102.0,80.444,80.4648,80.437,80.4648,22102.0
2017-10-11 13:10:00,115.89,115.9,115.85,115.88,31028.0,80.4579,80.4648,80.4301,80.4509,31028.0
2017-10-11 13:20:00,115.88,115.88,115.86,115.86,19807.0,80.4509,80.4509,80.437,80.437,19807.0
2017-10-11 13:30:00,115.87,115.88,115.86,115.86,24500.0,80.444,80.4509,80.437,80.437,24500.0
2017-10-11 13:40:00,115.86,115.87,115.86,115.86,16912.0,80.437,80.444,80.437,80.437,16912.0
2017-10-11 13:50:00,115.87,115.87,115.86,115.86,22581.0,80.444,80.444,80.437,80.437,22581.0
2017-10-11 14:00:00,115.87,115.9,115.86,115.87,61678.0,80.444,80.4648,80.437,80.444,61678.0
2017-10-11 14:10:00,115.86,115.88,115.84,115.86,82844.0,80.437,80.4509,80.4232,80.437,82844.0
2017-10-11 14:20:00,115.86,115.87,115.83,115.84,63816.0,80.437,80.444,80.4162,80.4232,63816.0
2017-10-11 14:30:00,115.84,115.89,115.84,115.88,32896.0,80.4232,80.4579,80.4232,80.4509,32896.0
2017-10-11 14:40:00,115.88,115.91,115.88,115.88,34263.0,80.4509,80.4718,80.4509,80.4509,34263.0
2017-10-11 14:50:00,115.88,115.9,115.84,115.88,180765.0,80.4509,80.4648,80.4232,80.4509,180765.0
2017-10-11 15:00:00,115.88,115.89,115.82,115.88,68753.0,80.4509,80.4579,80.4093,80.4509,68753.0
2017-10-11 15:10:00,115.88,115.89,115.86,115.88,63502.0,80.4509,80.4579,80.437,80.4509,63502.0
2017-10-11 15:20:00,115.88,115.88,115.86,115.88,232072.0,80.4509,80.4509,80.437,80.4509,232072.0
2017-10-11 15:30:00,115.88,115.89,115.86,115.87,53717.0,80.4509,80.4579,80.437,80.444,53717.0
2017-10-11 15:40:00,115.86,115.87,115.83,115.85,44312.0,80.437,80.444,80.4162,80.4301,44312.0
2017-10-11 15:50:00,115.86,115.89,115.78,115.87,100014.0,80.437,80.4579,80.3815,80.444,100014.0
2017-10-12 09:30:00,116.01,116.13,115.94,116.07,14234.0,80.5412,80.6245,80.4926,80.5828,14234.0
2017-10-12 09:40:00,116.06,116.07,116.05,116.06,29742.0,80.5759,80.5828,80.569,80.5759,29742.0
2017-10-12 09:50:00,116.07,116.07,116.04,116.05,29252.0,80.5828,80.5828,80.562,80.569,29252.0
2017-10-12 10:00:00,116.06,116.07,116.03,116.05,22244.0,80.5759,80.5828,80.5551,80.569,22244.0
2017-10-12 10:10:00,116.05,116.05,116.04,116.04,4816.0,80.569,80.569,80.562,80.562,4816.0
2017-10-12 10:20:00,116.05,116.07,116.04,116.07,28413.0,80.569,80.5828,80.562,80.5828,28413.0
2017-10-12 10:30:00,116.07,116.08,116.04,116.06,17786.0,80.5828,80.5898,80.562,80.5759,17786.0
2017-10-12 10:40:00,116.05,116.06,116.05,116.06,6591.0,80.569,80.5759,80.569,80.5759,6591.0
2017-10-12 10:50:00,116.06,116.12,116.05,116.12,15343.0,80.5759,80.6176,80.569,80.6176,15343.0
2017-10-12 11:00:00,116.1,116.12,116.07,116.08,22297.0,80.6037,80.6176,80.5828,80.5898,22297.0
2017-10-12 11:10:00,116.07,116.08,116.04,116.04,13692.0,80.5828,80.5898,80.562,80.562,13692.0
2017-10-12 11:20:00,116.04,116.1,116.04,116.1,15739.0,80.562,80.6037,80.562,80.6037,15739.0
2017-10-12 11:30:00,116.09,116.1,116.08,116.09,7571.0,80.5967,80.6037,80.5898,80.5967,7571.0
2017-10-12 11:40:00,116.09,116.1,116.07,116.08,5002.0,80.5967,80.6037,80.5828,80.5898,5002.0
2017-10-12 11:50:00,116.07,116.09,116.04,116.09,10764.0,80.5828,80.5967,80.562,80.5967,10764.0
2017-10-12 12:00:00,116.09,116.1,116.08,116.09,7098.0,80.5967,80.6037,80.5898,80.5967,7098.0
2017-10-12 12:10:00,116.1,116.1,116.08,116.1,7722.0,80.6037,80.6037,80.5898,80.6037,7722.0
2017-10-12 12:20:00,116.09,116.09,116.04,116.05,14325.0,80.5967,80.5967,80.562,80.569,14325.0
2017-10-12 12:30:00,116.06,116.06,116.05,116.06,3374.0,80.5759,80.5759,80.569,80.5759,3374.0
2017-10-12 12:40:00,116.07,116.07,116.01,116.02,5744.0,80.5828,80.5828,80.5412,80.5481,5744.0
2017-10-12 12:50:00,116.01,116.02,115.98,116.0,73480.0,80.5412,80.5481,80.5204,80.5342,73480.0
2017-10-12 13:00:00,116.0,116.01,115.99,116.0,15690.0,80.5342,80.5412,80.5273,80.5342,15690.0
2017-10-12 13:10:00,116.0,116.0,115.99,116.0,3056.0,80.5342,80.5342,80.5273,80.5342,3056.0
2017-10-12 13:20:00,116.0,116.02,115.99,116.01,27965.0,80.5342,80.5481,80.5273,80.5412,27965.0
2017-10-12 13:30:00,116.02,116.02,116.0,116.02,7807.0,80.5481,80.5481,80.5342,80.5481,7807.0
2017-10-12 13:40:00,116.02,116.05,116.01,116.02,5041.0,80.5481,80.569,80.5412,80.5481,5041.0
2017-10-12 13:50:00,116.03,116.04,116.03,116.04,3677.0,80.5551,80.562,80.5551,80.562,3677.0
2017-10-12 14:00:00,116.03,116.07,116.01,116.07,10301.0,80.5551,80.5828,80.5412,80.5828,10301.0
2017-10-12 14:10:00,116.06,116.07,116.04,116.05,11004.0,80.5759,80.5828,80.562,80.569,11004.0
2017-10-12 14:20:00,116.04,116.05,116.0,116.0,23219.0,80.562,80.569,80.5342,80.5342,23219.0
2017-10-12 14:30:00,116.01,116.03,115.99,116.03,21829.0,80.5412,80.5551,80.5273,80.5551,21829.0
2017-10-12 14:40:00,116.03,116.09,116.02,116.04,41888.0,80.5551,80.5967,80.5481,80.562,41888.0
2017-10-12 14:50:00,116.05,116.05,116.04,116.05,27108.0,80.569,80.569,80.562,80.569,27108.0
2017-10-12 15:00:00,116.05,116.05,116.04,116.05,21890.0,80.569,80.569,80.562,80.569,21890.0
2017-10-12 15:10:00,116.05,116.08,116.04,116.07,49356.0,80.569,80.5898,80.562,80.5828,49356.0
2017-10-12 15:20:00,116.08,116.08,116.07,116.08,31227.0,80.5898,80.5898,80.5828,80.5898,31227.0
2017-10-12 15:30:00,116.08,116.09,116.04,116.05,73055.0,80.5898,80.5967,80.562,80.569,73055.0
2017-10-12 15:40:00,116.05,116.08,116.04,116.05,74694.0,80.569,80.5898,80.562,80.569,74694.0
2017-10-12 15:50:00,116.05,116.14,116.04,116.1,257345.0,80.569,80.6314,80.562,80.6037,257345.0
2017-10-13 09:30:00,116.32,116.34,116.27,116.33,105957.0,80.7564,80.7703,80.7217,80.7633,105957.0
2017-10-13 09:40:00,116.33,116.33,116.31,116.31,12963.0,80.7633,80.7633,80.7495,80.7495,12963.0
2017-10-13 09:50:00,116.31,116.32,116.3,116.32,23361.0,80.7495,80.7564,80.7425,80.7564,23361.0
2017-10-13 10:00:00,116.31,116.32,116.28,116.31,155063.0,80.7495,80.7564,80.7286,80.7495,155063.0
2017-10-13 10:10:00,116.3,116.31,116.26,116.28,45123.0,80.7425,80.7495,80.7148,80.7286,45123.0
2017-10-13 10:20:00,116.28,116.31,116.27,116.3,33806.0,80.7286,80.7495,80.7217,80.7425,33806.0
2017-10-13 10:30:00,116.31,116.31,116.28,116.29,26390.0,80.7495,80.7495,80.7286,80.7356,26390.0
2017-10-13 10:40:00,116.29,116.31,116.29,116.3,18562.0,80.7356,80.7495,80.7356,80.7425,18562.0
2017-10-13 10:50:00,116.3,116.33,116.3,116.33,16977.0,80.7425,80.7633,80.7425,80.7633,16977.0
2017-10-13 11:00:00,116.33,116.34,116.32,116.33,16639.0,80.7633,80.7703,80.7564,80.7633,16639.0
2017-10-13 11:10:00,116.33,116.34,116.33,116.34,16680.0,80.7633,80.7703,80.7633,80.7703,16680.0
2017-10-13 11:20:00,116.34,116.37,116.33,116.36,12635.0,80.7703,80.7911,80.7633,80.7842,12635.0
2017-10-13 11:30:00,116.35,116.37,116.35,116.36,7780.0,80.7772,80.7911,80.7772,80.7842,7780.0
2017-10-13 11:40:00,116.37,116.37,116.34,116.36,11182.0,80.7911,80.7911,80.7703,80.7842,11182.0
2017-10-13 11:50:00,116.36,116.37,116.33,116.35,26986.0,80.7842,80.7911,80.7633,80.7772,26986.0
2017-10-13 12:00:00,116.35,116.38,116.35,116.38,5681.0,80.7772,80.7981,80.7772,80.7981,5681.0
2017-10-13 12:10:00,116.37,116.38,116.37,116.38,15212.0,80.7911,80.7981,80.7911,80.7981,15212.0
2017-10-13 12:20:00,116.38,116.38,116.35,116.37,14742.0,80.7981,80.7981,80.7772,80.7911,14742.0
2017-10-13 12:30:00,116.37,116.37,116.34,116.35,23403.0,80.7911,80.7911,80.7703,80.7772,23403.0
2017-10-13 12:40:00,116.36,116.36,116.33,116.35,22644.0,80.7842,80.7842,80.7633,80.7772,22644.0
2017-10-13 12:50:00,116.34,116.36,116.34,116.36,8913.0,80.7703,80.7842,80.7703,80.7842,8913.0
2017-10-13 13:00:00,116.37,116.38,116.35,116.35,11426.0,80.7911,80.7981,80.7772,80.7772,11426.0
2017-10-13 13:10:00,116.36,116.39,116.35,116.38,17787.0,80.7842,80.805,80.7772,80.7981,17787.0
2017-10-13 13:20:00,116.38,116.42,116.38,116.42,18443.0,80.7981,80.8258,80.7981,80.8258,18443.0
2017-10-13 13:30:00,116.41,116.42,116.38,116.4,10852.0,80.8189,80.8258,80.7981,80.8119,10852.0
2017-10-13 13:40:00,116.4,116.44,116.39,116.44,30114.0,80.8119,80.8397,80.805,80.8397,30114.0
2017-10-13 13:50:00,116.44,116.45,116.42,116.45,25638.0,80.8397,80.8467,80.8258,80.8467,25638.0
2017-10-13 14:00:00,116.46,116.47,116.43,116.45,15818.0,80.8536,80.8605,80.8328,80.8467,15818.0
2017-10-13 14:10:00,116.45,116.46,116.4,116.41,24370.0,80.8467,80.8536,80.8119,80.8189,24370.0
2017-10-13 14:20:00,116.41,116.42,116.39,116.41,24209.0,80.8189,80.8258,80.805,80.8189,24209.0
2017-10-13 14:30:00,116.41,116.42,116.38,116.42,13283.0,80.8189,80.8258,80.7981,80.8258,13283.0
2017-10-13 14:40:00,116.42,116.43,116.38,116.39,14743.0,80.8258,80.8328,80.7981,80.805,14743.0
2017-10-13 14:50:00,116.4,116.42,116.39,116.41,10985.0,80.8119,80.8258,80.805,80.8189,10985.0
2017-10-13 15:00:00,116.42,116.43,116.38,116.42,12863.0,80.8258,80.8328,80.7981,80.8258,12863.0
2017-10-13 15:10:00,116.41,116.43,116.39,116.42,18279.0,80.8189,80.8328,80.805,80.8258,18279.0
2017-10-13 15:20:00,116.43,116.45,116.42,116.44,20217.0,80.8328,80.8467,80.8258,80.8397,20217.0
2017-10-13 15:30:00,116.43,116.44,116.41,116.42,44636.0,80.8328,80.8397,80.8189,80.8258,44636.0
2017-10-13 15:40:00,116.43,116.46,116.42,116.45,51202.0,80.8328,80.8536,80.8258,80.8467,51202.0
2017-10-13 15:50:00,116.45,116.46,116.44,116.45,157922.0,80.8467,80.8536,80.8397,80.8467,157922.0
2017-10-16 09:30:00,116.06,116.34,116.06,116.27,64557.0,80.5759,80.7703,80.5759,80.7217,64557.0
2017-10-16 09:40:00,116.27,116.3,116.23,116.25,138518.0,80.7217,80.7425,80.6939,80.7078,138518.0
2017-10-16 09:50:00,116.24,116.25,116.21,116.23,7655.0,80.7009,80.7078,80.68,80.6939,7655.0
2017-10-16 10:00:00,116.23,116.24,116.2,116.22,54511.0,80.6939,80.7009,80.6731,80.687,54511.0
2017-10-16 10:10:00,116.21,116.24,116.19,116.19,19490.0,80.68,80.7009,80.6662,80.6662,19490.0
2017-10-16 10:20:00,116.2,116.21,116.18,116.2,26770.0,80.6731,80.68,80.6592,80.6731,26770.0
2017-10-16 10:30:00,116.2,116.22,116.19,116.2,8995.0,80.6731,80.687,80.6662,80.6731,8995.0
2017-10-16 10:40:00,116.2,116.24,116.19,116.23,22336.0,80.6731,80.7009,80.6662,80.6939,22336.0
2017-10-16 10:50:00,116.22,116.25,116.2,116.22,49668.0,80.687,80.7078,80.6731,80.687,49668.0
2017-10-16 11:00:00,116.22,116.24,116.21,116.23,11053.0,80.687,80.7009,80.68,80.6939,11053.0
2017-10-16 11:10:00,116.22,116.23,116.21,116.21,16753.0,80.687,80.6939,80.68,80.68,16753.0
2017-10-16 11:20:00,116.22,116.25,116.2,116.25,66437.0,80.687,80.7078,80.6731,80.7078,66437.0
2017-10-16 11:30:00,116.25,116.25,116.2,116.22,59470.0,80.7078,80.7078,80.6731,80.687,59470.0
2017-10-16 11:40:00,116.23,116.29,116.23,116.29,23940.0,80.6939,80.7356,80.6939,80.7356,23940.0
2017-10-16 11:50:00,116.3,116.31,116.28,116.29,12434.0,80.7425,80.7495,80.7286,80.7356,12434.0
2017-10-16 12:00:00,116.28,116.3,116.27,116.3,10595.0,80.7286,80.7425,80.7217,80.7425,10595.0
2017-10-16 12:10:00,116.3,116.3,116.24,116.24,6152.0,80.7425,80.7425,80.7009,80.7009,6152.0
2017-10-16 12:20:00,116.24,116.25,116.23,116.23,2744.0,80.7009,80.7078,80.6939,80.6939,2744.0
2017-10-16 12:30:00,116.23,116.28,116.23,116.27,8057.0,80.6939,80.7286,80.6939,80.7217,8057.0
2017-10-16 12:40:00,116.27,116.28,116.25,116.25,8288.0,80.7217,80.7286,80.7078,80.7078,8288.0
2017-10-16 12:50:00,116.25,116.27,116.25,116.25,2772.0,80.7078,80.7217,80.7078,80.7078,2772.0
2017-10-16 13:00:00,116.26,116.27,116.25,116.27,4450.0,80.7148,80.7217,80.7078,80.7217,4450.0
2017-10-16 13:10:00,116.28,116.3,116.24,116.24,10145.0,80.7286,80.7425,80.7009,80.7009,10145.0
2017-10-16 13:20:00,116.24,116.24,116.22,116.22,5781.0,80.7009,80.7009,80.687,80.687,5781.0
2017-10-16 13:30:00,116.23,116.25,116.21,116.25,9658.0,80.6939,80.7078,80.68,80.7078,9658.0
2017-10-16 13:40:00,116.26,116.28,116.26,116.28,3849.0,80.7148,80.7286,80.7148,80.7286,3849.0
2017-10-16 13:50:00,116.28,116.28,116.24,116.24,4897.0,80.7286,80.7286,80.7009,80.7009,4897.0
2017-10-16 14:00:00,116.27,116.27,116.25,116.26,4800.0,80.7217,80.7217,80.7078,80.7148,4800.0
2017-10-16 14:10:00,116.25,116.3,116.22,116.26,39567.0,80.7078,80.7425,80.687,80.7148,39567.0
2017-10-16 14:20:00,116.26,116.29,116.26,116.27,25227.0,80.7148,80.7356,80.7148,80.7217,25227.0
2017-10-16 14:30:00,116.27,116.28,116.23,116.25,15657.0,80.7217,80.7286,80.6939,80.7078,15657.0
2017-10-16 14:40:00,116.25,116.25,116.2,116.22,10441.0,80.7078,80.7078,80.6731,80.687,10441.0
2017-10-16 14:50:00,116.21,116.22,116.18,116.19,6541.0,80.68,80.687,80.6592,80.6662,6541.0
2017-10-16 15:00:00,116.18,116.19,116.16,116.18,13289.0,80.6592,80.6662,80.6453,80.6592,13289.0
2017-10-16 15:10:00,116.19,116.23,116.18,116.22,7425.0,80.6662,80.6939,80.6592,80.687,7425.0
2017-10-16 15:20:00,116.21,116.26,116.21,116.23,17037.0,80.68,80.7148,80.68,80.6939,17037.0
2017-10-16 15:30:00,116.24,116.27,116.23,116.26,28156.0,80.7009,80.7217,80.6939,80.7148,28156.0
2017-10-16 15:40:00,116.26,116.26,116.23,116.25,12540.0,80.7148,80.7148,80.6939,80.7078,12540.0
2017-10-16 15:50:00,116.25,116.25,116.2,116.22,50951.0,80.7078,80.7078,80.6731,80.687,50951.0
2017-10-17 09:30:00,116.28,116.28,116.13,116.15,133227.0,80.7286,80.7286,80.6245,80.6384,133227.0
2017-10-17 09:40:00,116.14,116.18,116.14,116.17,11289.0,80.6314,80.6592,80.6314,80.6523,11289.0
2017-10-17 09:50:00,116.16,116.16,116.13,116.16,4065.0,80.6453,80.6453,80.6245,80.6453,4065.0
2017-10-17 10:00:00,116.17,116.19,116.13,116.16,8802.0,80.6523,80.6662,80.6245,80.6453,8802.0
2017-10-17 10:10:00,116.15,116.16,116.14,116.16,5321.0,80.6384,80.6453,80.6314,80.6453,5321.0
2017-10-17 10:20:00,116.16,116.16,116.14,116.16,6795.0,80.6453,80.6453,80.6314,80.6453,6795.0
2017-10-17 10:30:00,116.15,116.2,116.15,116.19,11197.0,80.6384,80.6731,80.6384,80.6662,11197.0
2017-10-17 10:40:00,116.2,116.24,116.17,116.21,47724.0,80.6731,80.7009,80.6523,80.68,47724.0
2017-10-17 10:50:00,116.21,116.22,116.2,116.21,7738.0,80.68,80.687,80.6731,80.68,7738.0
2017-10-17 11:00:00,116.21,116.23,116.19,116.23,8522.0,80.68,80.6939,80.6662,80.6939,8522.0
2017-10-17 11:10:00,116.25,116.25,116.2,116.25,10533.0,80.7078,80.7078,80.6731,80.7078,10533.0
2017-10-17 11:20:00,116.24,116.27,116.23,116.27,13752.0,80.7009,80.7217,80.6939,80.7217,13752.0
2017-10-17 11:30:00,116.27,116.28,116.26,116.28,15110.0,80.7217,80.7286,80.7148,80.7286,15110.0
2017-10-17 11:40:00,116.28,116.28,116.25,116.28,109056.0,80.7286,80.7286,80.7078,80.7286,109056.0
2017-10-17 11:50:00,116.28,116.28,116.22,116.24,16674.0,80.7286,80.7286,80.687,80.7009,16674.0
2017-10-17 12:00:00,116.25,116.25,116.22,116.23,4259.0,80.7078,80.7078,80.687,80.6939,4259.0
2017-10-17 12:10:00,116.24,116.27,116.24,116.27,3788.0,80.7009,80.7217,80.7009,80.7217,3788.0
2017-10-17 12:20:00,116.27,116.27,116.24,116.25,5728.0,80.7217,80.7217,80.7009,80.7078,5728.0
2017-10-17 12:30:00,116.25,116.26,116.23,116.24,11006.0,80.7078,80.7148,80.6939,80.7009,11006.0
2017-10-17 12:40:00,116.25,116.27,116.25,116.27,6966.0,80.7078,80.7217,80.7078,80.7217,6966.0
2017-10-17 12:50:00,116.27,116.27,116.26,116.27,12524.0,80.7217,80.7217,80.7148,80.7217,12524.0
2017-10-17 13:00:00,116.26,116.27,116.24,116.27,5665.0,80.7148,80.7217,80.7009,80.7217,5665.0
2017-10-17 13:10:00,116.27,116.28,116.26,116.27,10555.0,80.7217,80.7286,80.7148,80.7217,10555.0
2017-10-17 13:20:00,116.28,116.29,116.24,116.24,18697.0,80.7286,80.7356,80.7009,80.7009,18697.0
2017-10-17 13:30:00,116.24,116.28,116.24,116.26,12746.0,80.7009,80.7286,80.7009,80.7148,12746.0
2017-10-17 13:40:00,116.27,116.27,116.23,116.27,9765.0,80.7217,80.7217,80.6939,80.7217,9765.0
2017-10-17 13:50:00,116.27,116.29,116.26,116.28,13259.0,80.7217,80.7356,80.7148,80.7286,13259.0
2017-10-17 14:00:00,116.28,116.28,116.27,116.28,11953.0,80.7286,80.7286,80.7217,80.7286,11953.0
2017-10-17 14:10:00,116.28,116.31,116.27,116.31,35759.0,80.7286,80.7495,80.7217,80.7495,35759.0
2017-10-17 14:20:00,116.31,116.33,116.3,116.32,60393.0,80.7495,80.7633,80.7425,80.7564,60393.0
2017-10-17 14:30:00,116.33,116.33,116.32,116.33,13820.0,80.7633,80.7633,80.7564,80.7633,13820.0
2017-10-17 14:40:00,116.33,116.33,116.32,116.33,9178.0,80.7633,80.7633,80.7564,80.7633,9178.0
2017-10-17 14:50:00,116.33,116.33,116.31,116.32,29185.0,80.7633,80.7633,80.7495,80.7564,29185.0
2017-10-17 15:00:00,116.32,116.32,116.26,116.31,31444.0,80.7564,80.7564,80.7148,80.7495,31444.0
2017-10-17 15:10:00,116.3,116.32,116.28,116.32,36703.0,80.7425,80.7564,80.7286,80.7564,36703.0
2017-10-17 15:20:00,116.32,116.33,116.28,116.33,33333.0,80.7564,80.7633,80.7286,80.7633,33333.0
2017-10-17 15:30:00,116.33,116.35,116.32,116.34,39785.0,80.7633,80.7772,80.7564,80.7703,39785.0
2017-10-17 15:40:00,116.34,116.35,116.31,116.34,30792.0,80.7703,80.7772,80.7495,80.7703,30792.0
2017-10-17 15:50:00,116.33,116.33,116.12,116.28,79603.0,80.7633,80.7633,80.6176,80.7286,79603.0
2017-10-18 09:30:00,116.3,116.35,116.28,116.3,52948.0,80.7425,80.7772,80.7286,80.7425,52948.0
2017-10-18 09:40:00,116.29,116.33,116.27,116.27,36790.0,80.7356,80.7633,80.7217,80.7217,36790.0
2017-10-18 09:50:00,116.27,116.27,116.21,116.21,35662.0,80.7217,80.7217,80.68,80.68,35662.0
2017-10-18 10:00:00,116.21,116.22,116.19,116.22,10099.0,80.68,80.687,80.6662,80.687,10099.0
2017-10-18 10:10:00,116.22,116.22,116.21,116.21,4615.0,80.687,80.687,80.68,80.68,4615.0
2017-10-18 10:20:00,116.22,116.28,116.21,116.24,31202.0,80.687,80.7286,80.68,80.7009,31202.0
2017-10-18 10:30:00,116.24,116.25,116.22,116.23,7021.0,80.7009,80.7078,80.687,80.6939,7021.0
2017-10-18 10:40:00,116.23,116.26,116.23,116.26,9701.0,80.6939,80.7148,80.6939,80.7148,9701.0
2017-10-18 10:50:00,116.27,116.3,116.26,116.26,12196.0,80.7217,80.7425,80.7148,80.7148,12196.0
2017-10-18 11:00:00,116.29,116.3,116.23,116.24,131290.0,80.7356,80.7425,80.6939,80.7009,131290.0
2017-10-18 11:10:00,116.25,116.27,116.24,116.26,2158.0,80.7078,80.7217,80.7009,80.7148,2158.0
2017-10-18 11:20:00,116.27,116.27,116.22,116.25,10513.0,80.7217,80.7217,80.687,80.7078,10513.0
2017-10-18 11:30:00,116.25,116.26,116.24,116.26,12393.0,80.7078,80.7148,80.7009,80.7148,12393.0
2017-10-18 11:40:00,116.26,116.26,116.25,116.26,6248.0,80.7148,80.7148,80.7078,80.7148,6248.0
2017-10-18 11:50:00,116.26,116.26,116.25,116.26,1737.0,80.7148,80.7148,80.7078,80.7148,1737.0
2017-10-18 12:00:00,116.26,116.26,116.25,116.26,8887.0,80.7148,80.7148,80.7078,80.7148,8887.0
2017-10-18 12:10:00,116.26,116.26,116.23,116.25,224928.0,80.7148,80.7148,80.6939,80.7078,224928.0
2017-10-18 12:20:00,116.25,116.27,116.24,116.27,71109.0,80.7078,80.7217,80.7009,80.7217,71109.0
2017-10-18 12:30:00,116.27,116.27,116.25,116.27,30394.0,80.7217,80.7217,80.7078,80.7217,30394.0
2017-10-18 12:40:00,116.27,116.28,116.26,116.27,24455.0,80.7217,80.7286,80.7148,80.7217,24455.0
2017-10-18 12:50:00,116.28,116.28,116.26,116.28,15448.0,80.7286,80.7286,80.7148,80.7286,15448.0
2017-10-18 13:00:00,116.28,116.28,116.27,116.28,5055.0,80.7286,80.7286,80.7217,80.7286,5055.0
2017-10-18 13:10:00,116.28,116.28,116.26,116.27,14132.0,80.7286,80.7286,80.7148,80.7217,14132.0
2017-10-18 13:20:00,116.27,116.27,116.26,116.27,5409.0,80.7217,80.7217,80.7148,80.7217,5409.0
2017-10-18 13:30:00,116.27,116.27,116.25,116.26,10489.0,80.7217,80.7217,80.7078,80.7148,10489.0
2017-10-18 13:40:00,116.26,116.28,116.23,116.26,24318.0,80.7148,80.7286,80.6939,80.7148,24318.0
2017-10-18 13:50:00,116.25,116.28,116.25,116.28,5632.0,80.7078,80.7286,80.7078,80.7286,5632.0
2017-10-18 14:00:00,116.27,116.29,116.27,116.29,33082.0,80.7217,80.7356,80.7217,80.7356,33082.0
2017-10-18 14:10:00,116.29,116.3,116.28,116.3,15325.0,80.7356,80.7425,80.7286,80.7425,15325.0
2017-10-18 14:20:00,116.3,116.3,116.29,116.3,5792.0,80.7425,80.7425,80.7356,80.7425,5792.0
2017-10-18 14:30:00,116.29,116.3,116.29,116.3,8179.0,80.7356,80.7425,80.7356,80.7425,8179.0
2017-10-18 14:40:00,116.29,116.3,116.29,116.3,9999.0,80.7356,80.7425,80.7356,80.7425,9999.0
2017-10-18 14:50:00,116.3,116.31,116.29,116.31,20238.0,80.7425,80.7495,80.7356,80.7495,20238.0
2017-10-18 15:00:00,116.31,116.31,116.28,116.29,36187.0,80.7495,80.7495,80.7286,80.7356,36187.0
2017-10-18 15:10:00,116.29,116.31,116.28,116.31,35962.0,80.7356,80.7495,80.7286,80.7495,35962.0
2017-10-18 15:20:00,116.3,116.32,116.3,116.32,34296.0,80.7425,80.7564,80.7425,80.7564,34296.0
2017-10-18 15:30:00,116.32,116.32,116.3,116.32,50658.0,80.7564,80.7564,80.7425,80.7564,50658.0
2017-10-18 15:40:00,116.32,116.32,116.31,116.32,10552.0,80.7564,80.7564,80.7495,80.7564,10552.0
2017-10-18 15:50:00,116.31,116.33,116.2,116.29,302261.0,80.7495,80.7633,80.6731,80.7356,302261.0
2017-10-19 09:30:00,116.45,116.57,116.41,116.48,70009.0,80.8467,80.93,80.8189,80.8675,70009.0
2017-10-19 09:40:00,116.48,116.49,116.46,116.47,80895.0,80.8675,80.8744,80.8536,80.8605,80895.0
2017-10-19 09:50:00,116.47,116.48,116.43,116.45,51453.0,80.8605,80.8675,80.8328,80.8467,51453.0
2017-10-19 10:00:00,116.45,116.48,116.44,116.48,29151.0,80.8467,80.8675,80.8397,80.8675,29151.0
2017-10-19 10:10:00,116.48,116.5,116.48,116.5,5336.0,80.8675,80.8814,80.8675,80.8814,5336.0
2017-10-19 10:20:00,116.5,116.51,116.49,116.5,16136.0,80.8814,80.8883,80.8744,80.8814,16136.0
2017-10-19 10:30:00,116.49,116.5,116.46,116.47,45295.0,80.8744,80.8814,80.8536,80.8605,45295.0
2017-10-19 10:40:00,116.47,116.51,116.44,116.47,51842.0,80.8605,80.8883,80.8397,80.8605,51842.0
2017-10-19 10:50:00,116.48,116.48,116.45,116.45,26381.0,80.8675,80.8675,80.8467,80.8467,26381.0
2017-10-19 11:00:00,116.45,116.47,116.45,116.46,16863.0,80.8467,80.8605,80.8467,80.8536,16863.0
2017-10-19 11:10:00,116.45,116.48,116.45,116.46,69377.0,80.8467,80.8675,80.8467,80.8536,69377.0
2017-10-19 11:20:00,116.46,116.47,116.45,116.46,27690.0,80.8536,80.8605,80.8467,80.8536,27690.0
2017-10-19 11:30:00,116.47,116.47,116.42,116.42,54896.0,80.8605,80.8605,80.8258,80.8258,54896.0
2017-10-19 11:40:00,116.42,116.44,116.41,116.42,17296.0,80.8258,80.8397,80.8189,80.8258,17296.0
2017-10-19 11:50:00,116.43,116.44,116.42,116.44,45706.0,80.8328,80.8397,80.8258,80.8397,45706.0
2017-10-19 12:00:00,116.43,116.43,116.41,116.42,5301.0,80.8328,80.8328,80.8189,80.8258,5301.0
2017-10-19 12:10:00,116.42,116.45,116.42,116.44,4430.0,80.8258,80.8467,80.8258,80.8397,4430.0
2017-10-19 12:20:00,116.45,116.47,116.44,116.47,19650.0,80.8467,80.8605,80.8397,80.8605,19650.0
2017-10-19 12:30:00,116.47,116.47,116.44,116.44,21562.0,80.8605,80.8605,80.8397,80.8397,21562.0
2017-10-19 12:40:00,116.43,116.43,116.41,116.43,4837.0,80.8328,80.8328,80.8189,80.8328,4837.0
2017-10-19 12:50:00,116.43,116.43,116.4,116.41,13369.0,80.8328,80.8328,80.8119,80.8189,13369.0
2017-10-19 13:00:00,116.41,116.41,116.39,116.41,3977.0,80.8189,80.8189,80.805,80.8189,3977.0
2017-10-19 13:10:00,116.41,116.43,116.4,116.43,5387.0,80.8189,80.8328,80.8119,80.8328,5387.0
2017-10-19 13:20:00,116.43,116.43,116.42,116.43,5575.0,80.8328,80.8328,80.8258,80.8328,5575.0
2017-10-19 13:30:00,116.43,116.43,116.42,116.43,4123.0,80.8328,80.8328,80.8258,80.8328,4123.0
2017-10-19 13:40:00,116.43,116.48,116.42,116.48,25467.0,80.8328,80.8675,80.8258,80.8675,25467.0
2017-10-19 13:50:00,116.48,116.48,116.44,116.46,16126.0,80.8675,80.8675,80.8397,80.8536,16126.0
2017-10-19 14:00:00,116.47,116.49,116.46,116.49,10355.0,80.8605,80.8744,80.8536,80.8744,10355.0
2017-10-19 14:10:00,116.49,116.51,116.48,116.49,29299.0,80.8744,80.8883,80.8675,80.8744,29299.0
2017-10-19 14:20:00,116.49,116.49,116.45,116.47,14470.0,80.8744,80.8744,80.8467,80.8605,14470.0
2017-10-19 14:30:00,116.47,116.48,116.46,116.48,22039.0,80.8605,80.8675,80.8536,80.8675,22039.0
2017-10-19 14:40:00,116.49,116.49,116.44,116.45,125303.0,80.8744,80.8744,80.8397,80.8467,125303.0
2017-10-19 14:50:00,116.46,116.49,116.45,116.47,17888.0,80.8536,80.8744,80.8467,80.8605,17888.0
2017-10-19 15:00:00,116.46,116.47,116.44,116.45,25334.0,80.8536,80.8605,80.8397,80.8467,25334.0
2017-10-19 15:10:00,116.45,116.47,116.42,116.43,5337.0,80.8467,80.8605,80.8258,80.8328,5337.0
2017-10-19 15:20:00,116.43,116.44,116.42,116.42,8543.0,80.8328,80.8397,80.8258,80.8258,8543.0
2017-10-19 15:30:00,116.42,116.43,116.41,116.42,12550.0,80.8258,80.8328,80.8189,80.8258,12550.0
2017-10-19 15:40:00,116.42,116.42,116.39,116.4,13932.0,80.8258,80.8258,80.805,80.8119,13932.0
2017-10-19 15:50:00,116.4,116.45,116.23,116.43,151149.0,80.8119,80.8467,80.6939,80.8328,151149.0
2017-10-20 09:30:00,116.27,116.27,116.16,116.17,34558.0,80.7217,80.7217,80.6453,80.6523,34558.0
2017-10-20 09:40:00,116.16,116.18,116.13,116.17,31099.0,80.6453,80.6592,80.6245,80.6523,31099.0
2017-10-20 09:50:00,116.15,116.15,116.12,116.13,28972.0,80.6384,80.6384,80.6176,80.6245,28972.0
2017-10-20 10:00:00,116.12,116.13,116.1,116.12,17074.0,80.6176,80.6245,80.6037,80.6176,17074.0
2017-10-20 10:10:00,116.12,116.14,116.08,116.12,34271.0,80.6176,80.6314,80.5898,80.6176,34271.0
2017-10-20 10:20:00,116.13,116.13,116.08,116.09,47634.0,80.6245,80.6245,80.5898,80.5967,47634.0
2017-10-20 10:30:00,116.09,116.14,116.09,116.14,6160.0,80.5967,80.6314,80.5967,80.6314,6160.0
2017-10-20 10:40:00,116.12,116.13,116.09,116.1,9665.0,80.6176,80.6245,80.5967,80.6037,9665.0
2017-10-20 10:50:00,116.11,116.13,116.08,116.09,5235.0,80.6106,80.6245,80.5898,80.5967,5235.0
2017-10-20 11:00:00,116.09,116.13,116.08,116.1,14649.0,80.5967,80.6245,80.5898,80.6037,14649.0
2017-10-20 11:10:00,116.1,116.12,116.09,116.1,12300.0,80.6037,80.6176,80.5967,80.6037,12300.0
2017-10-20 11:20:00,116.11,116.12,116.05,116.06,10465.0,80.6106,80.6176,80.569,80.5759,10465.0
2017-10-20 11:30:00,116.06,116.08,116.01,116.02,30048.0,80.5759,80.5898,80.5412,80.5481,30048.0
2017-10-20 11:40:00,116.03,116.06,116.01,116.02,14913.0,80.5551,80.5759,80.5412,80.5481,14913.0
2017-10-20 11:50:00,116.02,116.06,116.02,116.04,17991.0,80.5481,80.5759,80.5481,80.562,17991.0
2017-10-20 12:00:00,116.05,116.06,116.04,116.06,4197.0,80.569,80.5759,80.562,80.5759,4197.0
2017-10-20 12:10:00,116.07,116.14,116.06,116.06,47267.0,80.5828,80.6314,80.5759,80.5759,47267.0
2017-10-20 12:20:00,116.05,116.07,116.04,116.05,51863.0,80.569,80.5828,80.562,80.569,51863.0
2017-10-20 12:30:00,116.05,116.06,116.03,116.03,10516.0,80.569,80.5759,80.5551,80.5551,10516.0
2017-10-20 12:40:00,116.04,116.06,116.03,116.04,7599.0,80.562,80.5759,80.5551,80.562,7599.0
2017-10-20 12:50:00,116.05,116.06,116.03,116.05,10644.0,80.569,80.5759,80.5551,80.569,10644.0
2017-10-20 13:00:00,116.05,116.08,116.05,116.05,10625.0,80.569,80.5898,80.569,80.569,10625.0
2017-10-20 13:10:00,116.06,116.06,116.02,116.03,36483.0,80.5759,80.5759,80.5481,80.5551,36483.0
2017-10-20 13:20:00,116.03,116.05,116.01,116.03,9123.0,80.5551,80.569,80.5412,80.5551,9123.0
2017-10-20 13:30:00,116.02,116.03,116.0,116.03,17245.0,80.5481,80.5551,80.5342,80.5551,17245.0
2017-10-20 13:40:00,116.03,116.08,116.03,116.05,19895.0,80.5551,80.5898,80.5551,80.569,19895.0
2017-10-20 13:50:00,116.06,116.08,116.03,116.07,17482.0,80.5759,80.5898,80.5551,80.5828,17482.0
2017-10-20 14:00:00,116.07,116.07,116.02,116.03,15289.0,80.5828,80.5828,80.5481,80.5551,15289.0
2017-10-20 14:10:00,116.04,116.09,116.04,116.06,8036.0,80.562,80.5967,80.562,80.5759,8036.0
2017-10-20 14:20:00,116.06,116.09,116.05,116.08,9563.0,80.5759,80.5967,80.569,80.5898,9563.0
2017-10-20 14:30:00,116.09,116.09,116.04,116.08,15230.0,80.5967,80.5967,80.562,80.5898,15230.0
2017-10-20 14:40:00,116.07,116.07,116.02,116.02,7414.0,80.5828,80.5828,80.5481,80.5481,7414.0
2017-10-20 14:50:00,116.03,116.04,116.0,116.02,12044.0,80.5551,80.562,80.5342,80.5481,12044.0
2017-10-20 15:00:00,116.02,116.03,115.99,116.03,17978.0,80.5481,80.5551,80.5273,80.5551,17978.0
2017-10-20 15:10:00,116.03,116.05,116.0,116.05,13323.0,80.5551,80.569,80.5342,80.569,13323.0
2017-10-20 15:20:00,116.06,116.06,116.0,116.01,12916.0,80.5759,80.5759,80.5342,80.5412,12916.0
2017-10-20 15:30:00,116.01,116.06,116.0,116.06,18444.0,80.5412,80.5759,80.5342,80.5759,18444.0
2017-10-20 15:40:00,116.06,116.06,116.02,116.05,34135.0,80.5759,80.5759,80.5481,80.569,34135.0
2017-10-20 15:50:00,116.04,116.06,116.03,116.04,72587.0,80.562,80.5759,80.5551,80.562,72587.0
2017-10-23 09:30:00,116.1,116.12,116.04,116.1,37749.0,80.6037,80.6176,80.562,80.6037,37749.0
2017-10-23 09:40:00,116.1,116.15,116.09,116.14,41480.0,80.6037,80.6384,80.5967,80.6314,41480.0
2017-10-23 09:50:00,116.14,116.14,116.1,116.14,32920.0,80.6314,80.6314,80.6037,80.6314,32920.0
2017-10-23 10:00:00,116.14,116.16,116.12,116.15,62053.0,80.6314,80.6453,80.6176,80.6384,62053.0
2017-10-23 10:10:00,116.14,116.15,116.11,116.12,35675.0,80.6314,80.6384,80.6106,80.6176,35675.0
2017-10-23 10:20:00,116.12,116.12,116.06,116.06,29515.0,80.6176,80.6176,80.5759,80.5759,29515.0
2017-10-23 10:30:00,116.07,116.09,116.06,116.09,20161.0,80.5828,80.5967,80.5759,80.5967,20161.0
2017-10-23 10:40:00,116.09,116.1,116.08,116.09,12484.0,80.5967,80.6037,80.5898,80.5967,12484.0
2017-10-23 10:50:00,116.09,116.1,116.04,116.04,10759.0,80.5967,80.6037,80.562,80.562,10759.0
2017-10-23 11:00:00,116.04,116.05,116.03,116.04,14205.0,80.562,80.569,80.5551,80.562,14205.0
2017-10-23 11:10:00,116.03,116.03,116.0,116.0,17268.0,80.5551,80.5551,80.5342,80.5342,17268.0
2017-10-23 11:20:00,116.01,116.02,115.99,116.02,19692.0,80.5412,80.5481,80.5273,80.5481,19692.0
2017-10-23 11:30:00,116.01,116.07,115.98,116.04,68114.0,80.5412,80.5828,80.5204,80.562,68114.0
2017-10-23 11:40:00,116.03,116.03,116.01,116.02,21743.0,80.5551,80.5551,80.5412,80.5481,21743.0
2017-10-23 11:50:00,116.03,116.06,116.03,116.06,96504.0,80.5551,80.5759,80.5551,80.5759,96504.0
2017-10-23 12:00:00,116.06,116.09,116.03,116.09,228283.0,80.5759,80.5967,80.5551,80.5967,228283.0
2017-10-23 12:10:00,116.09,116.11,116.06,116.11,44849.0,80.5967,80.6106,80.5759,80.6106,44849.0
2017-10-23 12:20:00,116.11,116.11,116.06,116.08,24030.0,80.6106,80.6106,80.5759,80.5898,24030.0
2017-10-23 12:30:00,116.08,116.09,116.05,116.09,49932.0,80.5898,80.5967,80.569,80.5967,49932.0
2017-10-23 12:40:00,116.09,116.09,116.06,116.07,47942.0,80.5967,80.5967,80.5759,80.5828,47942.0
2017-10-23 12:50:00,116.06,116.07,116.06,116.06,21119.0,80.5759,80.5828,80.5759,80.5759,21119.0
2017-10-23 13:00:00,116.07,116.07,116.04,116.04,73811.0,80.5828,80.5828,80.562,80.562,73811.0
2017-10-23 13:10:00,116.04,116.06,116.03,116.04,44413.0,80.562,80.5759,80.5551,80.562,44413.0
2017-10-23 13:20:00,116.04,116.08,116.03,116.08,75663.0,80.562,80.5898,80.5551,80.5898,75663.0
2017-10-23 13:30:00,116.08,116.08,116.04,116.05,24776.0,80.5898,80.5898,80.562,80.569,24776.0
2017-10-23 13:40:00,116.05,116.09,116.05,116.09,23456.0,80.569,80.5967,80.569,80.5967,23456.0
2017-10-23 13:50:00,116.08,116.09,116.07,116.08,19650.0,80.5898,80.5967,80.5828,80.5898,19650.0
2017-10-23 14:00:00,116.09,116.13,116.07,116.09,123773.0,80.5967,80.6245,80.5828,80.5967,123773.0
2017-10-23 14:10:00,116.09,116.1,116.05,116.07,60881.0,80.5967,80.6037,80.569,80.5828,60881.0
2017-10-23 14:20:00,116.07,116.08,116.05,116.07,58195.0,80.5828,80.5898,80.569,80.5828,58195.0
2017-10-23 14:30:00,116.07,116.09,116.05,116.07,209359.0,80.5828,80.5967,80.569,80.5828,209359.0
2017-10-23 14:40:00,116.06,116.07,116.06,116.06,6388.0,80.5759,80.5828,80.5759,80.5759,6388.0
2017-10-23 14:50:00,116.06,116.08,116.04,116.06,32399.0,80.5759,80.5898,80.562,80.5759,32399.0
2017-10-23 15:00:00,116.06,116.06,116.01,116.03,20617.0,80.5759,80.5759,80.5412,80.5551,20617.0
2017-10-23 15:10:00,116.03,116.05,116.01,116.01,16087.0,80.5551,80.569,80.5412,80.5412,16087.0
2017-10-23 15:20:00,116.0,116.02,115.99,116.0,15256.0,80.5342,80.5481,80.5273,80.5342,15256.0
2017-10-23 15:30:00,115.99,116.03,115.98,115.98,21812.0,80.5273,80.5551,80.5204,80.5204,21812.0
2017-10-23 15:40:00,115.98,116.0,115.98,116.0,34372.0,80.5204,80.5342,80.5204,80.5342,34372.0
2017-10-23 15:50:00,115.99,116.01,115.94,115.94,165997.0,80.5273,80.5412,80.4926,80.4926,165997.0
2017-10-24 09:30:00,115.87,115.88,115.79,115.8,24507.0,80.444,80.4509,80.3884,80.3954,24507.0
2017-10-24 09:40:00,115.81,115.83,115.79,115.8,11107.0,80.4023,80.4162,80.3884,80.3954,11107.0
2017-10-24 09:50:00,115.8,115.81,115.76,115.77,33569.0,80.3954,80.4023,80.3676,80.3746,33569.0
2017-10-24 10:00:00,115.77,115.81,115.77,115.8,30413.0,80.3746,80.4023,80.3746,80.3954,30413.0
2017-10-24 10:10:00,115.81,115.81,115.78,115.79,6491.0,80.4023,80.4023,80.3815,80.3884,6491.0
2017-10-24 10:20:00,115.79,115.82,115.79,115.81,6213.0,80.3884,80.4093,80.3884,80.4023,6213.0
2017-10-24 10:30:00,115.82,115.86,115.81,115.84,10605.0,80.4093,80.437,80.4023,80.4232,10605.0
2017-10-24 10:40:00,115.85,115.85,115.78,115.8,240859.0,80.4301,80.4301,80.3815,80.3954,240859.0
2017-10-24 10:50:00,115.8,115.83,115.79,115.81,34106.0,80.3954,80.4162,80.3884,80.4023,34106.0
2017-10-24 11:00:00,115.81,115.82,115.79,115.81,15373.0,80.4023,80.4093,80.3884,80.4023,15373.0
2017-10-24 11:10:00,115.8,115.81,115.79,115.79,18747.0,80.3954,80.4023,80.3884,80.3884,18747.0
2017-10-24 11:20:00,115.79,115.83,115.79,115.83,6657.0,80.3884,80.4162,80.3884,80.4162,6657.0
2017-10-24 11:30:00,115.83,115.86,115.83,115.85,6210.0,80.4162,80.437,80.4162,80.4301,6210.0
2017-10-24 11:40:00,115.85,115.87,115.84,115.86,6921.0,80.4301,80.444,80.4232,80.437,6921.0
2017-10-24 11:50:00,115.86,115.89,115.86,115.88,11297.0,80.437,80.4579,80.437,80.4509,11297.0
2017-10-24 12:00:00,115.88,115.88,115.86,115.87,64364.0,80.4509,80.4509,80.437,80.444,64364.0
2017-10-24 12:10:00,115.87,115.88,115.84,115.86,11361.0,80.444,80.4509,80.4232,80.437,11361.0
2017-10-24 12:20:00,115.85,115.86,115.84,115.84,1901.0,80.4301,80.437,80.4232,80.4232,1901.0
2017-10-24 12:30:00,115.84,115.84,115.82,115.83,17434.0,80.4232,80.4232,80.4093,80.4162,17434.0
2017-10-24 12:40:00,115.82,115.85,115.82,115.84,15589.0,80.4093,80.4301,80.4093,80.4232,15589.0
2017-10-24 12:50:00,115.86,115.87,115.85,115.85,5872.0,80.437,80.444,80.4301,80.4301,5872.0
2017-10-24 13:00:00,115.86,115.87,115.85,115.86,33336.0,80.437,80.444,80.4301,80.437,33336.0
2017-10-24 13:10:00,115.86,115.88,115.85,115.86,43007.0,80.437,80.4509,80.4301,80.437,43007.0
2017-10-24 13:20:00,115.86,115.9,115.86,115.89,19772.0,80.437,80.4648,80.437,80.4579,19772.0
2017-10-24 13:30:00,115.89,115.89,115.88,115.88,5063.0,80.4579,80.4579,80.4509,80.4509,5063.0
2017-10-24 13:40:00,115.89,115.89,115.88,115.89,5928.0,80.4579,80.4579,80.4509,80.4579,5928.0
2017-10-24 13:50:00,115.89,115.9,115.88,115.89,16746.0,80.4579,80.4648,80.4509,80.4579,16746.0
2017-10-24 14:00:00,115.91,115.92,115.9,115.91,4503.0,80.4718,80.4787,80.4648,80.4718,4503.0
2017-10-24 14:10:00,115.92,115.92,115.91,115.92,9525.0,80.4787,80.4787,80.4718,80.4787,9525.0
2017-10-24 14:20:00,115.92,115.93,115.91,115.93,26428.0,80.4787,80.4856,80.4718,80.4856,26428.0
2017-10-24 14:30:00,115.93,115.93,115.9,115.9,8619.0,80.4856,80.4856,80.4648,80.4648,8619.0
2017-10-24 14:40:00,115.89,115.94,115.88,115.94,11697.0,80.4579,80.4926,80.4509,80.4926,11697.0
2017-10-24 14:50:00,115.94,115.95,115.93,115.95,13250.0,80.4926,80.4995,80.4856,80.4995,13250.0
2017-10-24 15:00:00,115.95,115.95,115.84,115.91,23321.0,80.4995,80.4995,80.4232,80.4718,23321.0
2017-10-24 15:10:00,115.9,115.91,115.88,115.89,188929.0,80.4648,80.4718,80.4509,80.4579,188929.0
2017-10-24 15:20:00,115.89,115.9,115.88,115.89,13754.0,80.4579,80.4648,80.4509,80.4579,13754.0
2017-10-24 15:30:00,115.88,115.89,115.82,115.83,24976.0,80.4509,80.4579,80.4093,80.4162,24976.0
2017-10-24 15:40:00,115.83,115.85,115.81,115.82,156278.0,80.4162,80.4301,80.4023,80.4093,156278.0
2017-10-24 15:50:00,115.82,115.83,115.77,115.8,325773.0,80.4093,80.4162,80.3746,80.3954,325773.0
2017-10-25 09:30:00,115.52,115.6,115.38,115.42,202430.0,80.201,80.2565,80.1038,80.1316,202430.0
2017-10-25 09:40:00,115.42,115.44,115.41,115.44,11717.0,80.1316,80.1455,80.1246,80.1455,11717.0
2017-10-25 09:50:00,115.44,115.46,115.43,115.45,94939.0,80.1455,80.1593,80.1385,80.1524,94939.0
2017-10-25 10:00:00,115.44,115.48,115.43,115.46,34445.0,80.1455,80.1732,80.1385,80.1593,34445.0
2017-10-25 10:10:00,115.46,115.49,115.43,115.48,67756.0,80.1593,80.1802,80.1385,80.1732,67756.0
2017-10-25 10:20:00,115.48,115.49,115.47,115.48,5842.0,80.1732,80.1802,80.1663,80.1732,5842.0
2017-10-25 10:30:00,115.47,115.49,115.45,115.47,17685.0,80.1663,80.1802,80.1524,80.1663,17685.0
2017-10-25 10:40:00,115.47,115.48,115.43,115.47,31517.0,80.1663,80.1732,80.1385,80.1663,31517.0
2017-10-25 10:50:00,115.48,115.49,115.44,115.45,11710.0,80.1732,80.1802,80.1455,80.1524,11710.0
2017-10-25 11:00:00,115.45,115.47,115.41,115.44,432883.0,80.1524,80.1663,80.1246,80.1455,432883.0
2017-10-25 11:10:00,115.44,115.46,115.43,115.44,119808.0,80.1455,80.1593,80.1385,80.1455,119808.0
2017-10-25 11:20:00,115.43,115.48,115.43,115.47,26921.0,80.1385,80.1732,80.1385,80.1663,26921.0
2017-10-25 11:30:00,115.47,115.48,115.45,115.47,52564.0,80.1663,80.1732,80.1524,80.1663,52564.0
2017-10-25 11:40:00,115.47,115.47,115.43,115.47,71341.0,80.1663,80.1663,80.1385,80.1663,71341.0
2017-10-25 11:50:00,115.46,115.47,115.43,115.45,21953.0,80.1593,80.1663,80.1385,80.1524,21953.0
2017-10-25 12:00:00,115.45,115.5,115.44,115.47,31878.0,80.1524,80.1871,80.1455,80.1663,31878.0
2017-10-25 12:10:00,115.47,115.48,115.44,115.45,70047.0,80.1663,80.1732,80.1455,80.1524,70047.0
2017-10-25 12:20:00,115.46,115.48,115.45,115.45,67340.0,80.1593,80.1732,80.1524,80.1524,67340.0
2017-10-25 12:30:00,115.45,115.48,115.45,115.45,19433.0,80.1524,80.1732,80.1524,80.1524,19433.0
2017-10-25 12:40:00,115.46,115.48,115.46,115.46,5079.0,80.1593,80.1732,80.1593,80.1593,5079.0
2017-10-25 12:50:00,115.47,115.53,115.45,115.5,28798.0,80.1663,80.2079,80.1524,80.1871,28798.0
2017-10-25 13:00:00,115.51,115.52,115.49,115.52,12350.0,80.1941,80.201,80.1802,80.201,12350.0
2017-10-25 13:10:00,115.52,115.52,115.49,115.5,19079.0,80.201,80.201,80.1802,80.1871,19079.0
2017-10-25 13:20:00,115.5,115.52,115.45,115.51,26789.0,80.1871,80.201,80.1524,80.1941,26789.0
2017-10-25 13:30:00,115.51,115.53,115.5,115.52,54975.0,80.1941,80.2079,80.1871,80.201,54975.0
2017-10-25 13:40:00,115.52,115.53,115.51,115.52,31289.0,80.201,80.2079,80.1941,80.201,31289.0
2017-10-25 13:50:00,115.52,115.53,115.51,115.51,15990.0,80.201,80.2079,80.1941,80.1941,15990.0
2017-10-25 14:00:00,115.51,115.53,115.51,115.53,11868.0,80.1941,80.2079,80.1941,80.2079,11868.0
2017-10-25 14:10:00,115.53,115.53,115.5,115.51,19136.0,80.2079,80.2079,80.1871,80.1941,19136.0
2017-10-25 14:20:00,115.52,115.53,115.5,115.53,22870.0,80.201,80.2079,80.1871,80.2079,22870.0
2017-10-25 14:30:00,115.55,115.55,115.5,115.51,24056.0,80.2218,80.2218,80.1871,80.1941,24056.0
2017-10-25 14:40:00,115.52,115.54,115.51,115.52,8601.0,80.201,80.2149,80.1941,80.201,8601.0
2017-10-25 14:50:00,115.51,115.54,115.5,115.54,23046.0,80.1941,80.2149,80.1871,80.2149,23046.0
2017-10-25 15:00:00,115.52,115.54,115.5,115.54,21989.0,80.201,80.2149,80.1871,80.2149,21989.0
2017-10-25 15:10:00,115.54,115.56,115.53,115.54,39704.0,80.2149,80.2288,80.2079,80.2149,39704.0
2017-10-25 15:20:00,115.54,115.58,115.53,115.57,31999.0,80.2149,80.2427,80.2079,80.2357,31999.0
2017-10-25 15:30:00,115.57,115.59,115.56,115.58,13178.0,80.2357,80.2496,80.2288,80.2427,13178.0
2017-10-25 15:40:00,115.59,115.6,115.58,115.58,43623.0,80.2496,80.2565,80.2427,80.2427,43623.0
2017-10-25 15:50:00,115.58,115.63,115.56,115.6,131113.0,80.2427,80.2774,80.2288,80.2565,131113.0
2017-10-26 09:30:00,115.62,115.62,115.49,115.49,62003.0,80.2704,80.2704,80.1802,80.1802,62003.0
2017-10-26 09:40:00,115.49,115.49,115.43,115.46,31189.0,80.1802,80.1802,80.1385,80.1593,31189.0
2017-10-26 09:50:00,115.45,115.47,115.42,115.42,57478.0,80.1524,80.1663,80.1316,80.1316,57478.0
2017-10-26 10:00:00,115.43,115.52,115.42,115.48,137257.0,80.1385,80.201,80.1316,80.1732,137257.0
2017-10-26 10:10:00,115.48,115.51,115.45,115.51,96781.0,80.1732,80.1941,80.1524,80.1941,96781.0
2017-10-26 10:20:00,115.51,115.58,115.5,115.57,122540.0,80.1941,80.2427,80.1871,80.2357,122540.0
2017-10-26 10:30:00,115.57,115.59,115.56,115.57,49668.0,80.2357,80.2496,80.2288,80.2357,49668.0
2017-10-26 10:40:00,115.57,115.59,115.54,115.59,54096.0,80.2357,80.2496,80.2149,80.2496,54096.0
2017-10-26 10:50:00,115.59,115.61,115.52,115.52,71492.0,80.2496,80.2635,80.201,80.201,71492.0
2017-10-26 11:00:00,115.52,115.54,115.47,115.48,39712.0,80.201,80.2149,80.1663,80.1732,39712.0
2017-10-26 11:10:00,115.48,115.51,115.47,115.48,49009.0,80.1732,80.1941,80.1663,80.1732,49009.0
2017-10-26 11:20:00,115.47,115.49,115.45,115.46,39218.0,80.1663,80.1802,80.1524,80.1593,39218.0
2017-10-26 11:30:00,115.46,115.47,115.44,115.46,22223.0,80.1593,80.1663,80.1455,80.1593,22223.0
2017-10-26 11:40:00,115.46,115.48,115.45,115.47,26095.0,80.1593,80.1732,80.1524,80.1663,26095.0
2017-10-26 11:50:00,115.46,115.48,115.44,115.47,37893.0,80.1593,80.1732,80.1455,80.1663,37893.0
2017-10-26 12:00:00,115.47,115.52,115.47,115.51,17299.0,80.1663,80.201,80.1663,80.1941,17299.0
2017-10-26 12:10:00,115.51,115.52,115.46,115.47,7124.0,80.1941,80.201,80.1593,80.1663,7124.0
2017-10-26 12:20:00,115.47,115.47,115.44,115.44,31254.0,80.1663,80.1663,80.1455,80.1455,31254.0
2017-10-26 12:30:00,115.45,115.45,115.42,115.44,22708.0,80.1524,80.1524,80.1316,80.1455,22708.0
2017-10-26 12:40:00,115.43,115.47,115.36,115.47,37413.0,80.1385,80.1663,80.0899,80.1663,37413.0
2017-10-26 12:50:00,115.48,115.51,115.48,115.5,107522.0,80.1732,80.1941,80.1732,80.1871,107522.0
2017-10-26 13:00:00,115.5,115.5,115.47,115.47,53524.0,80.1871,80.1871,80.1663,80.1663,53524.0
2017-10-26 13:10:00,115.47,115.5,115.47,115.49,48183.0,80.1663,80.1871,80.1663,80.1802,48183.0
2017-10-26 13:20:00,115.49,115.49,115.46,115.48,73792.0,80.1802,80.1802,80.1593,80.1732,73792.0
2017-10-26 13:30:00,115.48,115.48,115.42,115.44,38352.0,80.1732,80.1732,80.1316,80.1455,38352.0
2017-10-26 13:40:00,115.44,115.46,115.41,115.43,78113.0,80.1455,80.1593,80.1246,80.1385,78113.0
2017-10-26 13:50:00,115.43,115.47,115.43,115.46,66893.0,80.1385,80.1663,80.1385,80.1593,66893.0
2017-10-26 14:00:00,115.46,115.47,115.45,115.47,37222.0,80.1593,80.1663,80.1524,80.1663,37222.0
2017-10-26 14:10:00,115.47,115.48,115.46,115.48,20386.0,80.1663,80.1732,80.1593,80.1732,20386.0
2017-10-26 14:20:00,115.48,115.48,115.46,115.47,31158.0,80.1732,80.1732,80.1593,80.1663,31158.0
2017-10-26 14:30:00,115.47,115.47,115.44,115.45,29279.0,80.1663,80.1663,80.1455,80.1524,29279.0
2017-10-26 14:40:00,115.45,115.45,115.44,115.44,20902.0,80.1524,80.1524,80.1455,80.1455,20902.0
2017-10-26 14:50:00,115.44,115.45,115.42,115.44,21724.0,80.1455,80.1524,80.1316,80.1455,21724.0
2017-10-26 15:00:00,115.44,115.44,115.39,115.41,84852.0,80.1455,80.1455,80.1107,80.1246,84852.0
2017-10-26 15:10:00,115.41,115.42,115.36,115.37,56161.0,80.1246,80.1316,80.0899,80.0969,56161.0
2017-10-26 15:20:00,115.37,115.37,115.35,115.36,37889.0,80.0969,80.0969,80.083,80.0899,37889.0
2017-10-26 15:30:00,115.36,115.36,115.3,115.3,95607.0,80.0899,80.0899,80.0483,80.0483,95607.0
2017-10-26 15:40:00,115.3,115.31,115.26,115.28,89019.0,80.0483,80.0552,80.0205,80.0344,89019.0
2017-10-26 15:50:00,115.27,115.28,115.23,115.25,161686.0,80.0274,80.0344,79.9997,80.0135,161686.0
2017-10-27 09:30:00,115.42,115.44,115.28,115.4,34437.0,80.1316,80.1455,80.0344,80.1177,34437.0
2017-10-27 09:40:00,115.4,115.4,115.37,115.37,35008.0,80.1177,80.1177,80.0969,80.0969,35008.0
2017-10-27 09:50:00,115.37,115.44,115.35,115.42,717689.0,80.0969,80.1455,80.083,80.1316,717689.0
2017-10-27 10:00:00,115.41,115.61,115.41,115.61,139486.0,80.1246,80.2635,80.1246,80.2635,139486.0
2017-10-27 10:10:00,115.61,115.62,115.51,115.52,20118.0,80.2635,80.2704,80.1941,80.201,20118.0
2017-10-27 10:20:00,115.52,115.59,115.51,115.59,649197.0,80.201,80.2496,80.1941,80.2496,649197.0
2017-10-27 10:30:00,115.59,115.62,115.58,115.62,27733.0,80.2496,80.2704,80.2427,80.2704,27733.0
2017-10-27 10:40:00,115.62,115.64,115.61,115.63,56626.0,80.2704,80.2843,80.2635,80.2774,56626.0
2017-10-27 10:50:00,115.63,115.67,115.62,115.66,28600.0,80.2774,80.3051,80.2704,80.2982,28600.0
2017-10-27 11:00:00,115.66,115.68,115.63,115.66,21573.0,80.2982,80.3121,80.2774,80.2982,21573.0
2017-10-27 11:10:00,115.66,115.68,115.66,115.68,52409.0,80.2982,80.3121,80.2982,80.3121,52409.0
2017-10-27 11:20:00,115.68,115.7,115.67,115.68,15998.0,80.3121,80.326,80.3051,80.3121,15998.0
2017-10-27 11:30:00,115.69,115.73,115.68,115.73,40703.0,80.319,80.3468,80.3121,80.3468,40703.0
2017-10-27 11:40:00,115.73,115.75,115.72,115.73,23715.0,80.3468,80.3607,80.3398,80.3468,23715.0
2017-10-27 11:50:00,115.74,115.74,115.72,115.72,23553.0,80.3537,80.3537,80.3398,80.3398,23553.0
2017-10-27 12:00:00,115.72,115.74,115.7,115.72,26935.0,80.3398,80.3537,80.326,80.3398,26935.0
2017-10-27 12:10:00,115.72,115.75,115.7,115.74,30082.0,80.3398,80.3607,80.326,80.3537,30082.0
2017-10-27 12:20:00,115.75,115.78,115.74,115.78,10215.0,80.3607,80.3815,80.3537,80.3815,10215.0
2017-10-27 12:30:00,115.78,115.78,115.77,115.78,31698.0,80.3815,80.3815,80.3746,80.3815,31698.0
2017-10-27 12:40:00,115.78,115.78,115.75,115.76,20670.0,80.3815,80.3815,80.3607,80.3676,20670.0
2017-10-27 12:50:00,115.75,115.78,115.72,115.77,17051.0,80.3607,80.3815,80.3398,80.3746,17051.0
2017-10-27 13:00:00,115.77,115.77,115.76,115.76,9865.0,80.3746,80.3746,80.3676,80.3676,9865.0
2017-10-27 13:10:00,115.77,115.78,115.76,115.77,43360.0,80.3746,80.3815,80.3676,80.3746,43360.0
2017-10-27 13:20:00,115.78,115.78,115.76,115.77,11344.0,80.3815,80.3815,80.3676,80.3746,11344.0
2017-10-27 13:30:00,115.77,115.78,115.76,115.77,19628.0,80.3746,80.3815,80.3676,80.3746,19628.0
2017-10-27 13:40:00,115.78,115.78,115.77,115.78,14264.0,80.3815,80.3815,80.3746,80.3815,14264.0
2017-10-27 13:50:00,115.78,115.8,115.77,115.79,12421.0,80.3815,80.3954,80.3746,80.3884,12421.0
2017-10-27 14:00:00,115.79,115.8,115.79,115.79,5738.0,80.3884,80.3954,80.3884,80.3884,5738.0
2017-10-27 14:10:00,115.79,115.81,115.79,115.81,21051.0,80.3884,80.4023,80.3884,80.4023,21051.0
2017-10-27 14:20:00,115.8,115.81,115.79,115.8,11855.0,80.3954,80.4023,80.3884,80.3954,11855.0
2017-10-27 14:30:00,115.79,115.8,115.79,115.8,10431.0,80.3884,80.3954,80.3884,80.3954,10431.0
2017-10-27 14:40:00,115.79,115.8,115.77,115.78,37787.0,80.3884,80.3954,80.3746,80.3815,37787.0
2017-10-27 14:50:00,115.78,115.8,115.77,115.78,46330.0,80.3815,80.3954,80.3746,80.3815,46330.0
2017-10-27 15:00:00,115.79,115.8,115.77,115.8,66850.0,80.3884,80.3954,80.3746,80.3954,66850.0
2017-10-27 15:10:00,115.79,115.82,115.79,115.82,26939.0,80.3884,80.4093,80.3884,80.4093,26939.0
2017-10-27 15:20:00,115.82,115.84,115.81,115.83,14658.0,80.4093,80.4232,80.4023,80.4162,14658.0
2017-10-27 15:30:00,115.83,115.86,115.82,115.86,42915.0,80.4162,80.437,80.4093,80.437,42915.0
2017-10-27 15:40:00,115.86,115.86,115.83,115.83,40877.0,80.437,80.437,80.4162,80.4162,40877.0
2017-10-27 15:50:00,115.81,115.86,115.8,115.81,121709.0,80.4023,80.437,80.3954,80.4023,121709.0
2017-10-30 09:30:00,115.97,116.11,115.96,116.1,37727.0,80.5134,80.6106,80.5065,80.6037,37727.0
2017-10-30 09:40:00,116.11,116.12,116.07,116.08,44462.0,80.6106,80.6176,80.5828,80.5898,44462.0
2017-10-30 09:50:00,116.1,116.1,116.05,116.07,45092.0,80.6037,80.6037,80.569,80.5828,45092.0
2017-10-30 10:00:00,116.07,116.1,116.06,116.07,40701.0,80.5828,80.6037,80.5759,80.5828,40701.0
2017-10-30 10:10:00,116.08,116.09,116.06,116.08,10550.0,80.5898,80.5967,80.5759,80.5898,10550.0
2017-10-30 10:20:00,116.08,116.09,116.05,116.05,25660.0,80.5898,80.5967,80.569,80.569,25660.0
2017-10-30 10:30:00,116.05,116.09,116.04,116.08,12642.0,80.569,80.5967,80.562,80.5898,12642.0
2017-10-30 10:40:00,116.09,116.09,116.03,116.04,134839.0,80.5967,80.5967,80.5551,80.562,134839.0
2017-10-30 10:50:00,116.05,116.06,116.03,116.06,16894.0,80.569,80.5759,80.5551,80.5759,16894.0
2017-10-30 11:00:00,116.06,116.06,116.03,116.05,9820.0,80.5759,80.5759,80.5551,80.569,9820.0
2017-10-30 11:10:00,116.05,116.07,116.03,116.06,11194.0,80.569,80.5828,80.5551,80.5759,11194.0
2017-10-30 11:20:00,116.05,116.07,116.04,116.06,16836.0,80.569,80.5828,80.562,80.5759,16836.0
2017-10-30 11:30:00,116.05,116.07,116.04,116.07,25860.0,80.569,80.5828,80.562,80.5828,25860.0
2017-10-30 11:40:00,116.08,116.11,116.08,116.1,47579.0,80.5898,80.6106,80.5898,80.6037,47579.0
2017-10-30 11:50:00,116.1,116.13,116.1,116.12,13990.0,80.6037,80.6245,80.6037,80.6176,13990.0
2017-10-30 12:00:00,116.12,116.12,116.09,116.09,15800.0,80.6176,80.6176,80.5967,80.5967,15800.0
2017-10-30 12:10:00,116.09,116.11,116.05,116.06,56302.0,80.5967,80.6106,80.569,80.5759,56302.0
2017-10-30 12:20:00,116.06,116.11,116.05,116.09,37658.0,80.5759,80.6106,80.569,80.5967,37658.0
2017-10-30 12:30:00,116.08,116.11,116.08,116.11,16780.0,80.5898,80.6106,80.5898,80.6106,16780.0
2017-10-30 12:40:00,116.1,116.1,116.09,116.09,18626.0,80.6037,80.6037,80.5967,80.5967,18626.0
2017-10-30 12:50:00,116.09,116.1,116.05,116.07,6030.0,80.5967,80.6037,80.569,80.5828,6030.0
2017-10-30 13:00:00,116.07,116.07,116.04,116.07,7352.0,80.5828,80.5828,80.562,80.5828,7352.0
2017-10-30 13:10:00,116.06,116.07,116.04,116.07,6928.0,80.5759,80.5828,80.562,80.5828,6928.0
2017-10-30 13:20:00,116.07,116.07,116.04,116.05,2924.0,80.5828,80.5828,80.562,80.569,2924.0
2017-10-30 13:30:00,116.04,116.08,116.04,116.07,4813.0,80.562,80.5898,80.562,80.5828,4813.0
2017-10-30 13:40:00,116.06,116.07,116.04,116.05,4708.0,80.5759,80.5828,80.562,80.569,4708.0
2017-10-30 13:50:00,116.06,116.1,116.05,116.07,29961.0,80.5759,80.6037,80.569,80.5828,29961.0
2017-10-30 14:00:00,116.08,116.1,116.05,116.08,29426.0,80.5898,80.6037,80.569,80.5898,29426.0
2017-10-30 14:10:00,116.08,116.09,116.06,116.08,25441.0,80.5898,80.5967,80.5759,80.5898,25441.0
2017-10-30 14:20:00,116.09,116.1,116.07,116.08,55820.0,80.5967,80.6037,80.5828,80.5898,55820.0
2017-10-30 14:30:00,116.09,116.12,116.08,116.12,17944.0,80.5967,80.6176,80.5898,80.6176,17944.0
2017-10-30 14:40:00,116.12,116.12,116.09,116.12,16000.0,80.6176,80.6176,80.5967,80.6176,16000.0
2017-10-30 14:50:00,116.12,116.13,116.1,116.12,28041.0,80.6176,80.6245,80.6037,80.6176,28041.0
2017-10-30 15:00:00,116.12,116.13,116.11,116.13,26748.0,80.6176,80.6245,80.6106,80.6245,26748.0
2017-10-30 15:10:00,116.13,116.13,116.1,116.13,26445.0,80.6245,80.6245,80.6037,80.6245,26445.0
2017-10-30 15:20:00,116.13,116.14,116.12,116.13,16013.0,80.6245,80.6314,80.6176,80.6245,16013.0
2017-10-30 15:30:00,116.13,116.16,116.12,116.16,52922.0,80.6245,80.6453,80.6176,80.6453,52922.0
2017-10-30 15:40:00,116.16,116.19,116.15,116.19,54739.0,80.6453,80.6662,80.6384,80.6662,54739.0
2017-10-30 15:50:00,116.19,116.22,116.11,116.18,466023.0,80.6662,80.687,80.6106,80.6592,466023.0
2017-10-31 09:30:00,116.21,116.29,116.21,116.24,78381.0,80.68,80.7356,80.68,80.7009,78381.0
2017-10-31 09:40:00,116.23,116.28,116.21,116.23,14611.0,80.6939,80.7286,80.68,80.6939,14611.0
2017-10-31 09:50:00,116.23,116.25,116.19,116.23,34822.0,80.6939,80.7078,80.6662,80.6939,34822.0
2017-10-31 10:00:00,116.24,116.26,116.17,116.18,31429.0,80.7009,80.7148,80.6523,80.6592,31429.0
2017-10-31 10:10:00,116.18,116.23,116.18,116.23,32113.0,80.6592,80.6939,80.6592,80.6939,32113.0
2017-10-31 10:20:00,116.23,116.23,116.18,116.2,16096.0,80.6939,80.6939,80.6592,80.6731,16096.0
2017-10-31 10:30:00,116.2,116.21,116.17,116.21,18547.0,80.6731,80.68,80.6523,80.68,18547.0
2017-10-31 10:40:00,116.21,116.22,116.2,116.2,68866.0,80.68,80.687,80.6731,80.6731,68866.0
2017-10-31 10:50:00,116.21,116.21,116.19,116.21,14842.0,80.68,80.68,80.6662,80.68,14842.0
2017-10-31 11:00:00,116.21,116.21,116.19,116.19,15845.0,80.68,80.68,80.6662,80.6662,15845.0
2017-10-31 11:10:00,116.19,116.24,116.19,116.21,64142.0,80.6662,80.7009,80.6662,80.68,64142.0
2017-10-31 11:20:00,116.22,116.24,116.21,116.23,28107.0,80.687,80.7009,80.68,80.6939,28107.0
2017-10-31 11:30:00,116.23,116.24,116.23,116.24,10064.0,80.6939,80.7009,80.6939,80.7009,10064.0
2017-10-31 11:40:00,116.24,116.24,116.22,116.22,37193.0,80.7009,80.7009,80.687,80.687,37193.0
2017-10-31 11:50:00,116.23,116.24,116.19,116.2,57833.0,80.6939,80.7009,80.6662,80.6731,57833.0
2017-10-31 12:00:00,116.2,116.21,116.19,116.19,39699.0,80.6731,80.68,80.6662,80.6662,39699.0
2017-10-31 12:10:00,116.2,116.22,116.19,116.2,66353.0,80.6731,80.687,80.6662,80.6731,66353.0
2017-10-31 12:20:00,116.2,116.22,116.2,116.22,3461.0,80.6731,80.687,80.6731,80.687,3461.0
2017-10-31 12:30:00,116.21,116.23,116.19,116.2,16672.0,80.68,80.6939,80.6662,80.6731,16672.0
2017-10-31 12:40:00,116.19,116.2,116.16,116.19,13946.0,80.6662,80.6731,80.6453,80.6662,13946.0
2017-10-31 12:50:00,116.2,116.2,116.19,116.19,3821.0,80.6731,80.6731,80.6662,80.6662,3821.0
2017-10-31 13:00:00,116.2,116.23,116.19,116.23,14098.0,80.6731,80.6939,80.6662,80.6939,14098.0
2017-10-31 13:10:00,116.22,116.23,116.14,116.14,25087.0,80.687,80.6939,80.6314,80.6314,25087.0
2017-10-31 13:20:00,116.14,116.18,116.13,116.17,18859.0,80.6314,80.6592,80.6245,80.6523,18859.0
2017-10-31 13:30:00,116.17,116.22,116.17,116.22,22467.0,80.6523,80.687,80.6523,80.687,22467.0
2017-10-31 13:40:00,116.23,116.23,116.19,116.21,9534.0,80.6939,80.6939,80.6662,80.68,9534.0
2017-10-31 13:50:00,116.21,116.24,116.2,116.21,29523.0,80.68,80.7009,80.6731,80.68,29523.0
2017-10-31 14:00:00,116.2,116.22,116.18,116.19,26065.0,80.6731,80.687,80.6592,80.6662,26065.0
2017-10-31 14:10:00,116.19,116.19,116.16,116.19,9893.0,80.6662,80.6662,80.6453,80.6662,9893.0
2017-10-31 14:20:00,116.2,116.2,116.17,116.18,7696.0,80.6731,80.6731,80.6523,80.6592,7696.0
2017-10-31 14:30:00,116.18,116.24,116.17,116.24,12655.0,80.6592,80.7009,80.6523,80.7009,12655.0
2017-10-31 14:40:00,116.23,116.24,116.18,116.19,10972.0,80.6939,80.7009,80.6592,80.6662,10972.0
2017-10-31 14:50:00,116.19,116.21,116.18,116.2,11130.0,80.6662,80.68,80.6592,80.6731,11130.0
2017-10-31 15:00:00,116.2,116.21,116.19,116.19,12090.0,80.6731,80.68,80.6662,80.6662,12090.0
2017-10-31 15:10:00,116.19,116.2,116.18,116.19,15315.0,80.6662,80.6731,80.6592,80.6662,15315.0
2017-10-31 15:20:00,116.19,116.2,116.17,116.19,16786.0,80.6662,80.6731,80.6523,80.6662,16786.0
2017-10-31 15:30:00,116.2,116.2,116.18,116.2,17959.0,80.6731,80.6731,80.6592,80.6731,17959.0
2017-10-31 15:40:00,116.2,116.23,116.2,116.23,34728.0,80.6731,80.6939,80.6731,80.6939,34728.0
2017-10-31 15:50:00,116.23,116.44,116.22,116.24,160847.0,80.6939,80.8397,80.687,80.7009,160847.0
2017-11-01 09:30:00,115.84,115.92,115.74,115.81,31519.0,80.7322,80.7879,80.6625,80.7113,31519.0
2017-11-01 09:40:00,115.82,115.87,115.77,115.84,194440.0,80.7183,80.7531,80.6834,80.7322,194440.0
2017-11-01 09:50:00,115.84,115.91,115.83,115.9,38655.0,80.7322,80.781,80.7252,80.774,38655.0
2017-11-01 10:00:00,115.91,115.96,115.9,115.94,75728.0,80.781,80.8158,80.774,80.8019,75728.0
2017-11-01 10:10:00,115.95,115.97,115.94,115.96,24047.0,80.8089,80.8228,80.8019,80.8158,24047.0
2017-11-01 10:20:00,115.97,115.97,115.95,115.95,16473.0,80.8228,80.8228,80.8089,80.8089,16473.0
2017-11-01 10:30:00,115.95,115.96,115.9,115.95,24869.0,80.8089,80.8158,80.774,80.8089,24869.0
2017-11-01 10:40:00,115.95,115.97,115.93,115.94,26135.0,80.8089,80.8228,80.7949,80.8019,26135.0
2017-11-01 10:50:00,115.93,115.94,115.89,115.9,12919.0,80.7949,80.8019,80.767,80.774,12919.0
2017-11-01 11:00:00,115.9,115.95,115.89,115.95,53156.0,80.774,80.8089,80.767,80.8089,53156.0
2017-11-01 11:10:00,115.95,115.95,115.91,115.93,30246.0,80.8089,80.8089,80.781,80.7949,30246.0
2017-11-01 11:20:00,115.93,115.97,115.92,115.97,31111.0,80.7949,80.8228,80.7879,80.8228,31111.0
2017-11-01 11:30:00,115.96,115.96,115.94,115.94,12442.0,80.8158,80.8158,80.8019,80.8019,12442.0
2017-11-01 11:40:00,115.94,115.94,115.92,115.93,14745.0,80.8019,80.8019,80.7879,80.7949,14745.0
2017-11-01 11:50:00,115.92,115.93,115.87,115.88,11410.0,80.7879,80.7949,80.7531,80.7601,11410.0
2017-11-01 12:00:00,115.89,115.92,115.88,115.92,6753.0,80.767,80.7879,80.7601,80.7879,6753.0
2017-11-01 12:10:00,115.91,115.92,115.87,115.88,18806.0,80.781,80.7879,80.7531,80.7601,18806.0
2017-11-01 12:20:00,115.89,115.9,115.88,115.89,6093.0,80.767,80.774,80.7601,80.767,6093.0
2017-11-01 12:30:00,115.91,115.93,115.89,115.89,12260.0,80.781,80.7949,80.767,80.767,12260.0
2017-11-01 12:40:00,115.89,115.91,115.87,115.9,18235.0,80.767,80.781,80.7531,80.774,18235.0
2017-11-01 12:50:00,115.89,115.91,115.89,115.89,11552.0,80.767,80.781,80.767,80.767,11552.0
2017-11-01 13:00:00,115.88,115.91,115.87,115.88,10782.0,80.7601,80.781,80.7531,80.7601,10782.0
2017-11-01 13:10:00,115.89,115.9,115.88,115.89,28659.0,80.767,80.774,80.7601,80.767,28659.0
2017-11-01 13:20:00,115.89,115.9,115.88,115.9,17021.0,80.767,80.774,80.7601,80.774,17021.0
2017-11-01 13:30:00,115.9,115.9,115.86,115.87,17156.0,80.774,80.774,80.7461,80.7531,17156.0
2017-11-01 13:40:00,115.88,115.88,115.86,115.87,18272.0,80.7601,80.7601,80.7461,80.7531,18272.0
2017-11-01 13:50:00,115.87,115.88,115.85,115.86,12723.0,80.7531,80.7601,80.7392,80.7461,12723.0
2017-11-01 14:00:00,115.88,115.94,115.86,115.86,56748.0,80.7601,80.8019,80.7461,80.7461,56748.0
2017-11-01 14:10:00,115.86,115.91,115.83,115.84,209591.0,80.7461,80.781,80.7252,80.7322,209591.0
2017-11-01 14:20:00,115.84,115.87,115.78,115.79,25944.0,80.7322,80.7531,80.6904,80.6973,25944.0
2017-11-01 14:30:00,115.79,115.84,115.77,115.78,24016.0,80.6973,80.7322,80.6834,80.6904,24016.0
2017-11-01 14:40:00,115.78,115.79,115.75,115.75,25361.0,80.6904,80.6973,80.6695,80.6695,25361.0
2017-11-01 14:50:00,115.75,115.76,115.69,115.7,34110.0,80.6695,80.6764,80.6277,80.6346,34110.0
2017-11-01 15:00:00,115.7,115.77,115.69,115.77,29499.0,80.6346,80.6834,80.6277,80.6834,29499.0
2017-11-01 15:10:00,115.77,115.8,115.75,115.8,30800.0,80.6834,80.7043,80.6695,80.7043,30800.0
2017-11-01 15:20:00,115.8,115.81,115.74,115.78,37394.0,80.7043,80.7113,80.6625,80.6904,37394.0
2017-11-01 15:30:00,115.78,115.82,115.76,115.8,153340.0,80.6904,80.7183,80.6764,80.7043,153340.0
2017-11-01 15:40:00,115.8,115.81,115.73,115.75,29501.0,80.7043,80.7113,80.6555,80.6695,29501.0
2017-11-01 15:50:00,115.76,115.83,115.74,115.82,113243.0,80.6764,80.7252,80.6625,80.7183,113243.0
2017-11-02 09:30:00,115.96,116.05,115.87,115.88,15166.0,80.8158,80.8785,80.7531,80.7601,15166.0
2017-11-02 09:40:00,115.9,115.92,115.89,115.9,26123.0,80.774,80.7879,80.767,80.774,26123.0
2017-11-02 09:50:00,115.9,115.9,115.87,115.88,10949.0,80.774,80.774,80.7531,80.7601,10949.0
2017-11-02 10:00:00,115.88,115.93,115.87,115.93,21762.0,80.7601,80.7949,80.7531,80.7949,21762.0
2017-11-02 10:10:00,115.93,115.98,115.91,115.94,115153.0,80.7949,80.8298,80.781,80.8019,115153.0
2017-11-02 10:20:00,115.92,115.94,115.91,115.93,16430.0,80.7879,80.8019,80.781,80.7949,16430.0
2017-11-02 10:30:00,115.93,115.95,115.92,115.95,67838.0,80.7949,80.8089,80.7879,80.8089,67838.0
2017-11-02 10:40:00,115.94,115.95,115.91,115.95,231506.0,80.8019,80.8089,80.781,80.8089,231506.0
2017-11-02 10:50:00,115.95,115.95,115.9,115.9,205436.0,80.8089,80.8089,80.774,80.774,205436.0
2017-11-02 11:00:00,115.9,115.92,115.88,115.91,118118.0,80.774,80.7879,80.7601,80.781,118118.0
2017-11-02 11:10:00,115.91,115.94,115.9,115.91,38804.0,80.781,80.8019,80.774,80.781,38804.0
2017-11-02 11:20:00,115.92,115.93,115.91,115.92,39239.0,80.7879,80.7949,80.781,80.7879,39239.0
2017-11-02 11:30:00,115.92,115.93,115.91,115.92,17629.0,80.7879,80.7949,80.781,80.7879,17629.0
2017-11-02 11:40:00,115.92,115.94,115.91,115.91,33165.0,80.7879,80.8019,80.781,80.781,33165.0
2017-11-02 11:50:00,115.92,115.92,115.91,115.91,151252.0,80.7879,80.7879,80.781,80.781,151252.0
2017-11-02 12:00:00,115.92,115.93,115.91,115.91,65949.0,80.7879,80.7949,80.781,80.781,65949.0
2017-11-02 12:10:00,115.9,115.93,115.9,115.93,13919.0,80.774,80.7949,80.774,80.7949,13919.0
2017-11-02 12:20:00,115.93,115.93,115.9,115.91,45723.0,80.7949,80.7949,80.774,80.781,45723.0
2017-11-02 12:30:00,115.91,115.94,115.9,115.93,165543.0,80.781,80.8019,80.774,80.7949,165543.0
2017-11-02 12:40:00,115.93,115.94,115.93,115.93,24751.0,80.7949,80.8019,80.7949,80.7949,24751.0
2017-11-02 12:50:00,115.93,115.95,115.92,115.95,32178.0,80.7949,80.8089,80.7879,80.8089,32178.0
2017-11-02 13:00:00,115.95,115.96,115.93,115.96,53340.0,80.8089,80.8158,80.7949,80.8158,53340.0
2017-11-02 13:10:00,115.96,115.96,115.94,115.95,42655.0,80.8158,80.8158,80.8019,80.8089,42655.0
2017-11-02 13:20:00,115.94,115.96,115.94,115.94,40117.0,80.8019,80.8158,80.8019,80.8019,40117.0
2017-11-02 13:30:00,115.94,115.98,115.94,115.98,28759.0,80.8019,80.8298,80.8019,80.8298,28759.0
2017-11-02 13:40:00,115.98,115.98,115.96,115.97,15248.0,80.8298,80.8298,80.8158,80.8228,15248.0
2017-11-02 13:50:00,115.96,115.97,115.95,115.96,20156.0,80.8158,80.8228,80.8089,80.8158,20156.0
2017-11-02 14:00:00,115.96,115.97,115.81,115.92,1728080.0,80.8158,80.8228,80.7113,80.7879,1728080.0
2017-11-02 14:10:00,115.92,115.98,115.91,115.96,27734.0,80.7879,80.8298,80.781,80.8158,27734.0
2017-11-02 14:20:00,115.97,116.0,115.96,116.0,23485.0,80.8228,80.8437,80.8158,80.8437,23485.0
2017-11-02 14:30:00,116.0,116.02,115.96,116.01,225498.0,80.8437,80.8576,80.8158,80.8507,225498.0
2017-11-02 14:40:00,116.01,116.01,115.98,115.98,65773.0,80.8507,80.8507,80.8298,80.8298,65773.0
2017-11-02 14:50:00,115.98,115.99,115.97,115.98,48486.0,80.8298,80.8367,80.8228,80.8298,48486.0
2017-11-02 15:00:00,115.98,115.99,115.97,115.98,72178.0,80.8298,80.8367,80.8228,80.8298,72178.0
2017-11-02 15:10:00,115.98,115.98,115.96,115.97,18479.0,80.8298,80.8298,80.8158,80.8228,18479.0
2017-11-02 15:20:00,115.97,116.01,115.97,116.01,49610.0,80.8228,80.8507,80.8228,80.8507,49610.0
2017-11-02 15:30:00,116.01,116.02,115.99,116.02,99130.0,80.8507,80.8576,80.8367,80.8576,99130.0
2017-11-02 15:40:00,116.02,116.05,116.01,116.04,130947.0,80.8576,80.8785,80.8507,80.8716,130947.0
2017-11-02 15:50:00,116.05,116.15,116.04,116.15,264898.0,80.8785,80.9482,80.8716,80.9482,264898.0
2017-11-03 09:30:00,115.5,115.53,115.35,115.52,207375.0,80.4952,80.5161,80.3907,80.5092,207375.0
2017-11-03 09:40:00,115.51,115.69,115.45,115.69,304946.0,80.5022,80.6277,80.4604,80.6277,304946.0
2017-11-03 09:50:00,115.69,115.69,115.59,115.59,93990.0,80.6277,80.6277,80.558,80.558,93990.0
2017-11-03 10:00:00,115.59,115.59,115.51,115.55,17066.0,80.558,80.558,80.5022,80.5301,17066.0
2017-11-03 10:10:00,115.55,115.58,115.53,115.55,61070.0,80.5301,80.551,80.5161,80.5301,61070.0
2017-11-03 10:20:00,115.55,115.55,115.5,115.51,9683.0,80.5301,80.5301,80.4952,80.5022,9683.0
2017-11-03 10:30:00,115.5,115.5,115.49,115.5,38787.0,80.4952,80.4952,80.4883,80.4952,38787.0
2017-11-03 10:40:00,115.5,115.5,115.46,115.46,45637.0,80.4952,80.4952,80.4674,80.4674,45637.0
2017-11-03 10:50:00,115.47,115.47,115.42,115.43,101356.0,80.4743,80.4743,80.4395,80.4464,101356.0
2017-11-03 11:00:00,115.43,115.46,115.4,115.45,110456.0,80.4464,80.4674,80.4255,80.4604,110456.0
2017-11-03 11:10:00,115.44,115.47,115.41,115.44,32530.0,80.4534,80.4743,80.4325,80.4534,32530.0
2017-11-03 11:20:00,115.44,115.46,115.43,115.45,11052.0,80.4534,80.4674,80.4464,80.4604,11052.0
2017-11-03 11:30:00,115.45,115.45,115.42,115.43,9425.0,80.4604,80.4604,80.4395,80.4464,9425.0
2017-11-03 11:40:00,115.43,115.48,115.43,115.46,33677.0,80.4464,80.4813,80.4464,80.4674,33677.0
2017-11-03 11:50:00,115.46,115.48,115.45,115.48,26665.0,80.4674,80.4813,80.4604,80.4813,26665.0
2017-11-03 12:00:00,115.48,115.48,115.43,115.44,13236.0,80.4813,80.4813,80.4464,80.4534,13236.0
2017-11-03 12:10:00,115.43,115.44,115.42,115.43,36335.0,80.4464,80.4534,80.4395,80.4464,36335.0
2017-11-03 12:20:00,115.42,115.43,115.4,115.42,15601.0,80.4395,80.4464,80.4255,80.4395,15601.0
2017-11-03 12:30:00,115.41,115.44,115.41,115.44,15792.0,80.4325,80.4534,80.4325,80.4534,15792.0
2017-11-03 12:40:00,115.44,115.45,115.44,115.45,7615.0,80.4534,80.4604,80.4534,80.4604,7615.0
2017-11-03 12:50:00,115.45,115.45,115.44,115.44,8283.0,80.4604,80.4604,80.4534,80.4534,8283.0
2017-11-03 13:00:00,115.45,115.48,115.44,115.47,16721.0,80.4604,80.4813,80.4534,80.4743,16721.0
2017-11-03 13:10:00,115.48,115.49,115.47,115.48,19557.0,80.4813,80.4883,80.4743,80.4813,19557.0
2017-11-03 13:20:00,115.48,115.49,115.45,115.46,6129.0,80.4813,80.4883,80.4604,80.4674,6129.0
2017-11-03 13:30:00,115.46,115.54,115.45,115.54,36817.0,80.4674,80.5231,80.4604,80.5231,36817.0
2017-11-03 13:40:00,115.54,115.54,115.5,115.52,12857.0,80.5231,80.5231,80.4952,80.5092,12857.0
2017-11-03 13:50:00,115.52,115.54,115.51,115.54,14467.0,80.5092,80.5231,80.5022,80.5231,14467.0
2017-11-03 14:00:00,115.54,115.55,115.52,115.54,47964.0,80.5231,80.5301,80.5092,80.5231,47964.0
2017-11-03 14:10:00,115.55,115.55,115.52,115.54,11203.0,80.5301,80.5301,80.5092,80.5231,11203.0
2017-11-03 14:20:00,115.54,115.54,115.5,115.52,22975.0,80.5231,80.5231,80.4952,80.5092,22975.0
2017-11-03 14:30:00,115.53,115.53,115.48,115.5,11688.0,80.5161,80.5161,80.4813,80.4952,11688.0
2017-11-03 14:40:00,115.5,115.5,115.47,115.48,18761.0,80.4952,80.4952,80.4743,80.4813,18761.0
2017-11-03 14:50:00,115.48,115.5,115.47,115.5,43204.0,80.4813,80.4952,80.4743,80.4952,43204.0
2017-11-03 15:00:00,115.5,115.5,115.47,115.48,77435.0,80.4952,80.4952,80.4743,80.4813,77435.0
2017-11-03 15:10:00,115.48,115.51,115.47,115.51,15313.0,80.4813,80.5022,80.4743,80.5022,15313.0
2017-11-03 15:20:00,115.5,115.5,115.48,115.49,12545.0,80.4952,80.4952,80.4813,80.4883,12545.0
2017-11-03 15:30:00,115.49,115.5,115.47,115.47,30555.0,80.4883,80.4952,80.4743,80.4743,30555.0
2017-11-03 15:40:00,115.47,115.47,115.42,115.42,84634.0,80.4743,80.4743,80.4395,80.4395,84634.0
2017-11-03 15:50:00,115.43,115.46,115.4,115.42,128632.0,80.4464,80.4674,80.4255,80.4395,128632.0
2017-11-06 09:30:00,115.2,115.22,115.14,115.17,120756.0,80.2862,80.3001,80.2443,80.2652,120756.0
2017-11-06 09:40:00,115.17,115.21,115.16,115.18,236919.0,80.2652,80.2931,80.2583,80.2722,236919.0
2017-11-06 09:50:00,115.18,115.21,115.15,115.2,53237.0,80.2722,80.2931,80.2513,80.2862,53237.0
2017-11-06 10:00:00,115.2,115.21,115.18,115.21,54217.0,80.2862,80.2931,80.2722,80.2931,54217.0
2017-11-06 10:10:00,115.22,115.23,115.2,115.22,57671.0,80.3001,80.3071,80.2862,80.3001,57671.0
2017-11-06 10:20:00,115.21,115.22,115.17,115.19,64312.0,80.2931,80.3001,80.2652,80.2792,64312.0
2017-11-06 10:30:00,115.2,115.2,115.16,115.19,32011.0,80.2862,80.2862,80.2583,80.2792,32011.0
2017-11-06 10:40:00,115.18,115.19,115.17,115.18,82554.0,80.2722,80.2792,80.2652,80.2722,82554.0
2017-11-06 10:50:00,115.18,115.2,115.17,115.19,25345.0,80.2722,80.2862,80.2652,80.2792,25345.0
2017-11-06 11:00:00,115.2,115.21,115.18,115.2,32513.0,80.2862,80.2931,80.2722,80.2862,32513.0
2017-11-06 11:10:00,115.19,115.21,115.18,115.21,31330.0,80.2792,80.2931,80.2722,80.2931,31330.0
2017-11-06 11:20:00,115.2,115.22,115.19,115.21,20469.0,80.2862,80.3001,80.2792,80.2931,20469.0
2017-11-06 11:30:00,115.21,115.24,115.19,115.24,26934.0,80.2931,80.314,80.2792,80.314,26934.0
2017-11-06 11:40:00,115.23,115.24,115.19,115.22,92986.0,80.3071,80.314,80.2792,80.3001,92986.0
2017-11-06 11:50:00,115.21,115.24,115.21,115.22,13936.0,80.2931,80.314,80.2931,80.3001,13936.0
2017-11-06 12:00:00,115.23,115.25,115.22,115.24,43148.0,80.3071,80.321,80.3001,80.314,43148.0
2017-11-06 12:10:00,115.25,115.25,115.22,115.23,10429.0,80.321,80.321,80.3001,80.3071,10429.0
2017-11-06 12:20:00,115.23,115.24,115.23,115.23,15280.0,80.3071,80.314,80.3071,80.3071,15280.0
2017-11-06 12:30:00,115.23,115.24,115.21,115.22,22440.0,80.3071,80.314,80.2931,80.3001,22440.0
2017-11-06 12:40:00,115.22,115.23,115.21,115.22,15819.0,80.3001,80.3071,80.2931,80.3001,15819.0
2017-11-06 12:50:00,115.23,115.24,115.21,115.23,32554.0,80.3071,80.314,80.2931,80.3071,32554.0
2017-11-06 13:00:00,115.23,115.24,115.22,115.23,11492.0,80.3071,80.314,80.3001,80.3071,11492.0
2017-11-06 13:10:00,115.22,115.23,115.22,115.22,13518.0,80.3001,80.3071,80.3001,80.3001,13518.0
2017-11-06 13:20:00,115.23,115.23,115.22,115.23,10189.0,80.3071,80.3071,80.3001,80.3071,10189.0
2017-11-06 13:30:00,115.23,115.23,115.22,115.23,11398.0,80.3071,80.3071,80.3001,80.3071,11398.0
2017-11-06 13:40:00,115.23,115.24,115.21,115.23,22491.0,80.3071,80.314,80.2931,80.3071,22491.0
2017-11-06 13:50:00,115.24,115.27,115.23,115.25,102238.0,80.314,80.3349,80.3071,80.321,102238.0
2017-11-06 14:00:00,115.24,115.26,115.24,115.24,25797.0,80.314,80.328,80.314,80.314,25797.0
2017-11-06 14:10:00,115.24,115.25,115.21,115.21,13401.0,80.314,80.321,80.2931,80.2931,13401.0
2017-11-06 14:20:00,115.21,115.22,115.2,115.21,23979.0,80.2931,80.3001,80.2862,80.2931,23979.0
2017-11-06 14:30:00,115.21,115.22,115.19,115.19,24998.0,80.2931,80.3001,80.2792,80.2792,24998.0
2017-11-06 14:40:00,115.19,115.2,115.18,115.2,11919.0,80.2792,80.2862,80.2722,80.2862,11919.0
2017-11-06 14:50:00,115.19,115.2,115.18,115.19,17140.0,80.2792,80.2862,80.2722,80.2792,17140.0
2017-11-06 15:00:00,115.18,115.21,115.18,115.2,20474.0,80.2722,80.2931,80.2722,80.2862,20474.0
2017-11-06 15:10:00,115.2,115.21,115.18,115.18,16028.0,80.2862,80.2931,80.2722,80.2722,16028.0
2017-11-06 15:20:00,115.19,115.19,115.17,115.18,22963.0,80.2792,80.2792,80.2652,80.2722,22963.0
2017-11-06 15:30:00,115.18,115.18,115.17,115.18,22598.0,80.2722,80.2722,80.2652,80.2722,22598.0
2017-11-06 15:40:00,115.18,115.23,115.17,115.2,311615.0,80.2722,80.3071,80.2652,80.2862,311615.0
2017-11-06 15:50:00,115.2,115.26,115.2,115.25,84428.0,80.2862,80.328,80.2862,80.321,84428.0
2017-11-07 09:30:00,115.02,115.15,115.01,115.05,118375.0,80.1607,80.2513,80.1537,80.1816,118375.0
2017-11-07 09:40:00,115.07,115.07,114.99,115.0,112056.0,80.1956,80.1956,80.1398,80.1468,112056.0
2017-11-07 09:50:00,115.0,115.0,114.96,114.97,27450.0,80.1468,80.1468,80.1189,80.1259,27450.0
2017-11-07 10:00:00,114.98,114.98,114.95,114.96,11280.0,80.1328,80.1328,80.1119,80.1189,11280.0
2017-11-07 10:10:00,114.94,114.94,114.88,114.89,87991.0,80.105,80.105,80.0631,80.0701,87991.0
2017-11-07 10:20:00,114.89,114.9,114.84,114.85,107426.0,80.0701,80.0771,80.0353,80.0422,107426.0
2017-11-07 10:30:00,114.86,114.87,114.84,114.85,19436.0,80.0492,80.0562,80.0353,80.0422,19436.0
2017-11-07 10:40:00,114.85,114.9,114.84,114.84,83817.0,80.0422,80.0771,80.0353,80.0353,83817.0
2017-11-07 10:50:00,114.84,114.86,114.83,114.84,7349.0,80.0353,80.0492,80.0283,80.0353,7349.0
2017-11-07 11:00:00,114.84,114.86,114.84,114.84,22150.0,80.0353,80.0492,80.0353,80.0353,22150.0
2017-11-07 11:10:00,114.84,114.85,114.84,114.84,18415.0,80.0353,80.0422,80.0353,80.0353,18415.0
2017-11-07 11:20:00,114.84,114.86,114.84,114.84,10740.0,80.0353,80.0492,80.0353,80.0353,10740.0
2017-11-07 11:30:00,114.84,114.87,114.84,114.86,10197.0,80.0353,80.0562,80.0353,80.0492,10197.0
2017-11-07 11:40:00,114.87,114.89,114.85,114.85,41212.0,80.0562,80.0701,80.0422,80.0422,41212.0
2017-11-07 11:50:00,114.85,114.85,114.8,114.8,31269.0,80.0422,80.0422,80.0074,80.0074,31269.0
2017-11-07 12:00:00,114.8,114.82,114.79,114.81,7769.0,80.0074,80.0213,80.0004,80.0144,7769.0
2017-11-07 12:10:00,114.8,114.8,114.77,114.8,24078.0,80.0074,80.0074,79.9865,80.0074,24078.0
2017-11-07 12:20:00,114.8,114.84,114.79,114.81,39352.0,80.0074,80.0353,80.0004,80.0144,39352.0
2017-11-07 12:30:00,114.8,114.81,114.78,114.8,9242.0,80.0074,80.0144,79.9934,80.0074,9242.0
2017-11-07 12:40:00,114.81,114.82,114.79,114.79,11146.0,80.0144,80.0213,80.0004,80.0004,11146.0
2017-11-07 12:50:00,114.8,114.83,114.79,114.81,21633.0,80.0074,80.0283,80.0004,80.0144,21633.0
2017-11-07 13:00:00,114.82,114.82,114.8,114.81,14481.0,80.0213,80.0213,80.0074,80.0144,14481.0
2017-11-07 13:10:00,114.81,114.83,114.79,114.8,27275.0,80.0144,80.0283,80.0004,80.0074,27275.0
2017-11-07 13:20:00,114.8,114.81,114.78,114.79,25355.0,80.0074,80.0144,79.9934,80.0004,25355.0
2017-11-07 13:30:00,114.79,114.79,114.77,114.77,24830.0,80.0004,80.0004,79.9865,79.9865,24830.0
2017-11-07 13:40:00,114.77,114.78,114.75,114.77,14423.0,79.9865,79.9934,79.9725,79.9865,14423.0
2017-11-07 13:50:00,114.76,114.77,114.75,114.75,17772.0,79.9795,79.9865,79.9725,79.9725,17772.0
2017-11-07 14:00:00,114.75,114.77,114.74,114.75,25934.0,79.9725,79.9865,79.9656,79.9725,25934.0
2017-11-07 14:10:00,114.75,114.76,114.73,114.73,16881.0,79.9725,79.9795,79.9586,79.9586,16881.0
2017-11-07 14:20:00,114.73,114.73,114.7,114.71,10220.0,79.9586,79.9586,79.9377,79.9447,10220.0
2017-11-07 14:30:00,114.71,114.72,114.7,114.7,17115.0,79.9447,79.9516,79.9377,79.9377,17115.0
2017-11-07 14:40:00,114.71,114.71,114.65,114.66,32178.0,79.9447,79.9447,79.9028,79.9098,32178.0
2017-11-07 14:50:00,114.65,114.66,114.62,114.63,21749.0,79.9028,79.9098,79.8819,79.8889,21749.0
2017-11-07 15:00:00,114.63,114.65,114.62,114.64,31882.0,79.8889,79.9028,79.8819,79.8959,31882.0
2017-11-07 15:10:00,114.63,114.65,114.63,114.65,31569.0,79.8889,79.9028,79.8889,79.9028,31569.0
2017-11-07 15:20:00,114.65,114.72,114.64,114.69,139746.0,79.9028,79.9516,79.8959,79.9307,139746.0
2017-11-07 15:30:00,114.7,114.7,114.65,114.66,40407.0,79.9377,79.9377,79.9028,79.9098,40407.0
2017-11-07 15:40:00,114.66,114.67,114.65,114.66,43028.0,79.9098,79.9168,79.9028,79.9098,43028.0
2017-11-07 15:50:00,114.66,114.67,114.63,114.66,115023.0,79.9098,79.9168,79.8889,79.9098,115023.0
2017-11-08 09:30:00,114.65,114.65,114.51,114.57,147585.0,79.9028,79.9028,79.8053,79.8471,147585.0
2017-11-08 09:40:00,114.57,114.57,114.52,114.56,64627.0,79.8471,79.8471,79.8122,79.8401,64627.0
2017-11-08 09:50:00,114.55,114.57,114.51,114.54,36635.0,79.8332,79.8471,79.8053,79.8262,36635.0
2017-11-08 10:00:00,114.54,114.57,114.53,114.56,66036.0,79.8262,79.8471,79.8192,79.8401,66036.0
2017-11-08 10:10:00,114.56,114.59,114.56,114.59,9479.0,79.8401,79.861,79.8401,79.861,9479.0
2017-11-08 10:20:00,114.59,114.59,114.57,114.59,26112.0,79.861,79.861,79.8471,79.861,26112.0
2017-11-08 10:30:00,114.58,114.59,114.54,114.58,16812.0,79.8541,79.861,79.8262,79.8541,16812.0
2017-11-08 10:40:00,114.58,114.59,114.56,114.56,20139.0,79.8541,79.861,79.8401,79.8401,20139.0
2017-11-08 10:50:00,114.56,114.64,114.56,114.63,60575.0,79.8401,79.8959,79.8401,79.8889,60575.0
2017-11-08 11:00:00,114.63,114.66,114.61,114.61,119069.0,79.8889,79.9098,79.875,79.875,119069.0
2017-11-08 11:10:00,114.62,114.66,114.61,114.65,33813.0,79.8819,79.9098,79.875,79.9028,33813.0
2017-11-08 11:20:00,114.65,114.67,114.64,114.67,21065.0,79.9028,79.9168,79.8959,79.9168,21065.0
2017-11-08 11:30:00,114.67,114.71,114.66,114.69,22133.0,79.9168,79.9447,79.9098,79.9307,22133.0
2017-11-08 11:40:00,114.7,114.7,114.65,114.68,287819.0,79.9377,79.9377,79.9028,79.9238,287819.0
2017-11-08 11:50:00,114.68,114.71,114.64,114.69,253492.0,79.9238,79.9447,79.8959,79.9307,253492.0
2017-11-08 12:00:00,114.69,114.72,114.68,114.71,301162.0,79.9307,79.9516,79.9238,79.9447,301162.0
2017-11-08 12:10:00,114.71,114.72,114.69,114.7,51470.0,79.9447,79.9516,79.9307,79.9377,51470.0
2017-11-08 12:20:00,114.69,114.71,114.69,114.7,15666.0,79.9307,79.9447,79.9307,79.9377,15666.0
2017-11-08 12:30:00,114.7,114.71,114.7,114.7,9137.0,79.9377,79.9447,79.9377,79.9377,9137.0
2017-11-08 12:40:00,114.7,114.73,114.7,114.71,17313.0,79.9377,79.9586,79.9377,79.9447,17313.0
2017-11-08 12:50:00,114.72,114.72,114.71,114.72,10014.0,79.9516,79.9516,79.9447,79.9516,10014.0
2017-11-08 13:00:00,114.71,114.72,114.71,114.72,8238.0,79.9447,79.9516,79.9447,79.9516,8238.0
2017-11-08 13:10:00,114.71,114.72,114.71,114.72,10178.0,79.9447,79.9516,79.9447,79.9516,10178.0
2017-11-08 13:20:00,114.71,114.72,114.71,114.71,6452.0,79.9447,79.9516,79.9447,79.9447,6452.0
2017-11-08 13:30:00,114.71,114.72,114.71,114.71,10483.0,79.9447,79.9516,79.9447,79.9447,10483.0
2017-11-08 13:40:00,114.71,114.71,114.68,114.68,46659.0,79.9447,79.9447,79.9238,79.9238,46659.0
2017-11-08 13:50:00,114.68,114.73,114.68,114.71,30306.0,79.9238,79.9586,79.9238,79.9447,30306.0
2017-11-08 14:00:00,114.7,114.73,114.7,114.71,29942.0,79.9377,79.9586,79.9377,79.9447,29942.0
2017-11-08 14:10:00,114.71,114.74,114.7,114.73,24009.0,79.9447,79.9656,79.9377,79.9586,24009.0
2017-11-08 14:20:00,114.74,114.79,114.73,114.78,27796.0,79.9656,80.0004,79.9586,79.9934,27796.0
2017-11-08 14:30:00,114.79,114.8,114.78,114.8,26831.0,80.0004,80.0074,79.9934,80.0074,26831.0
2017-11-08 14:40:00,114.8,114.81,114.79,114.8,20371.0,80.0074,80.0144,80.0004,80.0074,20371.0
2017-11-08 14:50:00,114.79,114.8,114.77,114.78,43688.0,80.0004,80.0074,79.9865,79.9934,43688.0
2017-11-08 15:00:00,114.77,114.79,114.75,114.77,15263.0,79.9865,80.0004,79.9725,79.9865,15263.0
2017-11-08 15:10:00,114.77,114.77,114.72,114.72,22698.0,79.9865,79.9865,79.9516,79.9516,22698.0
2017-11-08 15:20:00,114.72,114.72,114.67,114.68,34749.0,79.9516,79.9516,79.9168,79.9238,34749.0
2017-11-08 15:30:00,114.68,114.68,114.65,114.67,62186.0,79.9238,79.9238,79.9028,79.9168,62186.0
2017-11-08 15:40:00,114.68,114.69,114.61,114.64,60380.0,79.9238,79.9307,79.875,79.8959,60380.0
2017-11-08 15:50:00,114.63,114.64,114.58,114.61,151945.0,79.8889,79.8959,79.8541,79.875,151945.0
2017-11-09 09:30:00,114.5,114.52,114.37,114.45,181673.0,79.7983,79.8122,79.7077,79.7635,181673.0
2017-11-09 09:40:00,114.45,114.45,114.37,114.37,18396.0,79.7635,79.7635,79.7077,79.7077,18396.0
2017-11-09 09:50:00,114.38,114.45,114.38,114.42,40583.0,79.7147,79.7635,79.7147,79.7426,40583.0
2017-11-09 10:00:00,114.42,114.47,114.42,114.45,61757.0,79.7426,79.7774,79.7426,79.7635,61757.0
2017-11-09 10:10:00,114.45,114.45,114.42,114.44,24368.0,79.7635,79.7635,79.7426,79.7565,24368.0
2017-11-09 10:20:00,114.44,114.47,114.43,114.44,21550.0,79.7565,79.7774,79.7495,79.7565,21550.0
2017-11-09 10:30:00,114.44,114.45,114.4,114.4,12323.0,79.7565,79.7635,79.7286,79.7286,12323.0
2017-11-09 10:40:00,114.41,114.43,114.38,114.38,24271.0,79.7356,79.7495,79.7147,79.7147,24271.0
2017-11-09 10:50:00,114.38,114.42,114.38,114.41,30764.0,79.7147,79.7426,79.7147,79.7356,30764.0
2017-11-09 11:00:00,114.41,114.42,114.38,114.41,14864.0,79.7356,79.7426,79.7147,79.7356,14864.0
2017-11-09 11:10:00,114.39,114.43,114.38,114.4,14739.0,79.7216,79.7495,79.7147,79.7286,14739.0
2017-11-09 11:20:00,114.41,114.42,114.37,114.41,69147.0,79.7356,79.7426,79.7077,79.7356,69147.0
2017-11-09 11:30:00,114.41,114.41,114.38,114.4,10951.0,79.7356,79.7356,79.7147,79.7286,10951.0
2017-11-09 11:40:00,114.4,114.41,114.36,114.38,68300.0,79.7286,79.7356,79.7007,79.7147,68300.0
2017-11-09 11:50:00,114.39,114.41,114.38,114.41,12323.0,79.7216,79.7356,79.7147,79.7356,12323.0
2017-11-09 12:00:00,114.4,114.41,114.35,114.36,18707.0,79.7286,79.7356,79.6938,79.7007,18707.0
2017-11-09 12:10:00,114.36,114.38,114.29,114.3,65235.0,79.7007,79.7147,79.652,79.6589,65235.0
2017-11-09 12:20:00,114.3,114.38,114.3,114.35,14562.0,79.6589,79.7147,79.6589,79.6938,14562.0
2017-11-09 12:30:00,114.36,114.4,114.31,114.4,11788.0,79.7007,79.7286,79.6659,79.7286,11788.0
2017-11-09 12:40:00,114.4,114.41,114.36,114.39,17747.0,79.7286,79.7356,79.7007,79.7216,17747.0
2017-11-09 12:50:00,114.39,114.44,114.39,114.4,28475.0,79.7216,79.7565,79.7216,79.7286,28475.0
2017-11-09 13:00:00,114.4,114.43,114.38,114.4,100344.0,79.7286,79.7495,79.7147,79.7286,100344.0
2017-11-09 13:10:00,114.4,114.4,114.38,114.39,31135.0,79.7286,79.7286,79.7147,79.7216,31135.0
2017-11-09 13:20:00,114.4,114.41,114.37,114.4,23815.0,79.7286,79.7356,79.7077,79.7286,23815.0
2017-11-09 13:30:00,114.39,114.4,114.34,114.34,146185.0,79.7216,79.7286,79.6868,79.6868,146185.0
2017-11-09 13:40:00,114.33,114.34,114.31,114.34,9523.0,79.6798,79.6868,79.6659,79.6868,9523.0
2017-11-09 13:50:00,114.33,114.37,114.32,114.34,3855.0,79.6798,79.7077,79.6729,79.6868,3855.0
2017-11-09 14:00:00,114.35,114.38,114.33,114.35,4144.0,79.6938,79.7147,79.6798,79.6938,4144.0
2017-11-09 14:10:00,114.34,114.37,114.33,114.35,6549.0,79.6868,79.7077,79.6798,79.6938,6549.0
2017-11-09 14:20:00,114.37,114.37,114.31,114.32,45814.0,79.7077,79.7077,79.6659,79.6729,45814.0
2017-11-09 14:30:00,114.32,114.36,114.32,114.35,42804.0,79.6729,79.7007,79.6729,79.6938,42804.0
2017-11-09 14:40:00,114.35,114.36,114.34,114.34,10610.0,79.6938,79.7007,79.6868,79.6868,10610.0
2017-11-09 14:50:00,114.36,114.36,114.34,114.34,17064.0,79.7007,79.7007,79.6868,79.6868,17064.0
2017-11-09 15:00:00,114.34,114.41,114.34,114.4,31702.0,79.6868,79.7356,79.6868,79.7286,31702.0
2017-11-09 15:10:00,114.41,114.44,114.39,114.43,38535.0,79.7356,79.7565,79.7216,79.7495,38535.0
2017-11-09 15:20:00,114.43,114.48,114.42,114.47,45230.0,79.7495,79.7844,79.7426,79.7774,45230.0
2017-11-09 15:30:00,114.46,114.48,114.43,114.46,53065.0,79.7704,79.7844,79.7495,79.7704,53065.0
2017-11-09 15:40:00,114.46,114.46,114.39,114.39,101030.0,79.7704,79.7704,79.7216,79.7216,101030.0
2017-11-09 15:50:00,114.39,114.41,114.34,114.36,190827.0,79.7216,79.7356,79.6868,79.7007,190827.0
2017-11-10 09:30:00,114.36,114.42,114.31,114.33,81348.0,79.7007,79.7426,79.6659,79.6798,81348.0
2017-11-10 09:40:00,114.33,114.36,114.32,114.36,141627.0,79.6798,79.7007,79.6729,79.7007,141627.0
2017-11-10 09:50:00,114.36,114.36,114.32,114.35,16145.0,79.7007,79.7007,79.6729,79.6938,16145.0
2017-11-10 10:00:00,114.35,114.35,114.3,114.33,50055.0,79.6938,79.6938,79.6589,79.6798,50055.0
2017-11-10 10:10:00,114.33,114.34,114.3,114.32,109047.0,79.6798,79.6868,79.6589,79.6729,109047.0
2017-11-10 10:20:00,114.32,114.33,114.29,114.3,32679.0,79.6729,79.6798,79.652,79.6589,32679.0
2017-11-10 10:30:00,114.31,114.31,114.28,114.3,26503.0,79.6659,79.6659,79.645,79.6589,26503.0
2017-11-10 10:40:00,114.3,114.3,114.24,114.24,52435.0,79.6589,79.6589,79.6171,79.6171,52435.0
2017-11-10 10:50:00,114.24,114.25,114.23,114.24,5526.0,79.6171,79.6241,79.6101,79.6171,5526.0
2017-11-10 11:00:00,114.26,114.27,114.21,114.23,16172.0,79.631,79.638,79.5962,79.6101,16172.0
2017-11-10 11:10:00,114.22,114.25,114.18,114.19,95455.0,79.6032,79.6241,79.5753,79.5823,95455.0
2017-11-10 11:20:00,114.18,114.2,114.18,114.2,7689.0,79.5753,79.5892,79.5753,79.5892,7689.0
2017-11-10 11:30:00,114.2,114.21,114.19,114.2,29759.0,79.5892,79.5962,79.5823,79.5892,29759.0
2017-11-10 11:40:00,114.2,114.2,114.19,114.2,10156.0,79.5892,79.5892,79.5823,79.5892,10156.0
2017-11-10 11:50:00,114.2,114.26,114.19,114.26,26251.0,79.5892,79.631,79.5823,79.631,26251.0
2017-11-10 12:00:00,114.26,114.26,114.22,114.26,38884.0,79.631,79.631,79.6032,79.631,38884.0
2017-11-10 12:10:00,114.25,114.28,114.25,114.28,11009.0,79.6241,79.645,79.6241,79.645,11009.0
2017-11-10 12:20:00,114.26,114.31,114.26,114.31,16319.0,79.631,79.6659,79.631,79.6659,16319.0
2017-11-10 12:30:00,114.32,114.33,114.31,114.33,3330.0,79.6729,79.6798,79.6659,79.6798,3330.0
2017-11-10 12:40:00,114.34,114.37,114.32,114.34,187203.0,79.6868,79.7077,79.6729,79.6868,187203.0
2017-11-10 12:50:00,114.33,114.37,114.33,114.36,27229.0,79.6798,79.7077,79.6798,79.7007,27229.0
2017-11-10 13:00:00,114.34,114.35,114.29,114.29,25045.0,79.6868,79.6938,79.652,79.652,25045.0
2017-11-10 13:10:00,114.29,114.3,114.28,114.29,41242.0,79.652,79.6589,79.645,79.652,41242.0
2017-11-10 13:20:00,114.29,114.37,114.28,114.36,9829.0,79.652,79.7077,79.645,79.7007,9829.0
2017-11-10 13:30:00,114.37,114.38,114.36,114.37,12912.0,79.7077,79.7147,79.7007,79.7077,12912.0
2017-11-10 13:40:00,114.37,114.38,114.37,114.38,3553.0,79.7077,79.7147,79.7077,79.7147,3553.0
2017-11-10 13:50:00,114.37,114.38,114.37,114.37,7406.0,79.7077,79.7147,79.7077,79.7077,7406.0
2017-11-10 14:00:00,114.38,114.38,114.37,114.37,20906.0,79.7147,79.7147,79.7077,79.7077,20906.0
2017-11-10 14:10:00,114.38,114.43,114.37,114.43,109121.0,79.7147,79.7495,79.7077,79.7495,109121.0
2017-11-10 14:20:00,114.43,114.43,114.42,114.43,2672.0,79.7495,79.7495,79.7426,79.7495,2672.0
2017-11-10 14:30:00,114.43,114.45,114.42,114.42,65697.0,79.7495,79.7635,79.7426,79.7426,65697.0
2017-11-10 14:40:00,114.41,114.43,114.38,114.43,34924.0,79.7356,79.7495,79.7147,79.7495,34924.0
2017-11-10 14:50:00,114.44,114.44,114.42,114.44,16029.0,79.7565,79.7565,79.7426,79.7565,16029.0
2017-11-10 15:00:00,114.44,114.46,114.43,114.45,65139.0,79.7565,79.7704,79.7495,79.7635,65139.0
2017-11-10 15:10:00,114.45,114.46,114.45,114.46,47545.0,79.7635,79.7704,79.7635,79.7704,47545.0
2017-11-10 15:20:00,114.46,114.47,114.43,114.45,48077.0,79.7704,79.7774,79.7495,79.7635,48077.0
2017-11-10 15:30:00,114.45,114.46,114.44,114.46,45966.0,79.7635,79.7704,79.7565,79.7704,45966.0
2017-11-10 15:40:00,114.45,114.46,114.4,114.41,40204.0,79.7635,79.7704,79.7286,79.7356,40204.0
2017-11-10 15:50:00,114.41,114.45,114.4,114.44,112693.0,79.7356,79.7635,79.7286,79.7565,112693.0
2017-11-13 09:30:00,114.5,114.61,114.5,114.56,236247.0,79.7983,79.875,79.7983,79.8401,236247.0
2017-11-13 09:40:00,114.55,114.57,114.53,114.56,147510.0,79.8332,79.8471,79.8192,79.8401,147510.0
2017-11-13 09:50:00,114.56,114.57,114.54,114.55,38860.0,79.8401,79.8471,79.8262,79.8332,38860.0
2017-11-13 10:00:00,114.55,114.59,114.54,114.59,19503.0,79.8332,79.861,79.8262,79.861,19503.0
2017-11-13 10:10:00,114.59,114.6,114.54,114.57,130797.0,79.861,79.868,79.8262,79.8471,130797.0
2017-11-13 10:20:00,114.57,114.59,114.56,114.58,67175.0,79.8471,79.861,79.8401,79.8541,67175.0
2017-11-13 10:30:00,114.58,114.6,114.58,114.6,32836.0,79.8541,79.868,79.8541,79.868,32836.0
2017-11-13 10:40:00,114.61,114.62,114.6,114.62,2439.0,79.875,79.8819,79.868,79.8819,2439.0
2017-11-13 10:50:00,114.62,114.62,114.59,114.61,27020.0,79.8819,79.8819,79.861,79.875,27020.0
2017-11-13 11:00:00,114.62,114.62,114.56,114.58,10082.0,79.8819,79.8819,79.8401,79.8541,10082.0
2017-11-13 11:10:00,114.58,114.61,114.56,114.59,134570.0,79.8541,79.875,79.8401,79.861,134570.0
2017-11-13 11:20:00,114.6,114.61,114.57,114.58,24597.0,79.868,79.875,79.8471,79.8541,24597.0
2017-11-13 11:30:00,114.58,114.61,114.57,114.59,18758.0,79.8541,79.875,79.8471,79.861,18758.0
2017-11-13 11:40:00,114.59,114.6,114.55,114.59,36358.0,79.861,79.868,79.8332,79.861,36358.0
2017-11-13 11:50:00,114.58,114.6,114.56,114.58,11176.0,79.8541,79.868,79.8401,79.8541,11176.0
2017-11-13 12:00:00,114.59,114.59,114.55,114.59,8483.0,79.861,79.861,79.8332,79.861,8483.0
2017-11-13 12:10:00,114.6,114.61,114.59,114.61,6774.0,79.868,79.875,79.861,79.875,6774.0
2017-11-13 12:20:00,114.61,114.62,114.57,114.58,14259.0,79.875,79.8819,79.8471,79.8541,14259.0
2017-11-13 12:30:00,114.58,114.58,114.57,114.58,5545.0,79.8541,79.8541,79.8471,79.8541,5545.0
2017-11-13 12:40:00,114.58,114.64,114.58,114.63,65598.0,79.8541,79.8959,79.8541,79.8889,65598.0
2017-11-13 12:50:00,114.61,114.61,114.59,114.6,19737.0,79.875,79.875,79.861,79.868,19737.0
2017-11-13 13:00:00,114.61,114.61,114.58,114.59,86508.0,79.875,79.875,79.8541,79.861,86508.0
2017-11-13 13:10:00,114.59,114.59,114.57,114.57,13451.0,79.861,79.861,79.8471,79.8471,13451.0
2017-11-13 13:20:00,114.57,114.6,114.55,114.59,13974.0,79.8471,79.868,79.8332,79.861,13974.0
2017-11-13 13:30:00,114.59,114.62,114.59,114.6,12603.0,79.861,79.8819,79.861,79.868,12603.0
2017-11-13 13:40:00,114.61,114.62,114.59,114.62,6374.0,79.875,79.8819,79.861,79.8819,6374.0
2017-11-13 13:50:00,114.62,114.63,114.61,114.63,9486.0,79.8819,79.8889,79.875,79.8889,9486.0
2017-11-13 14:00:00,114.62,114.64,114.62,114.64,5944.0,79.8819,79.8959,79.8819,79.8959,5944.0
2017-11-13 14:10:00,114.64,114.66,114.63,114.66,22816.0,79.8959,79.9098,79.8889,79.9098,22816.0
2017-11-13 14:20:00,114.65,114.66,114.63,114.66,151010.0,79.9028,79.9098,79.8889,79.9098,151010.0
2017-11-13 14:30:00,114.66,114.69,114.66,114.69,38632.0,79.9098,79.9307,79.9098,79.9307,38632.0
2017-11-13 14:40:00,114.68,114.69,114.67,114.68,38663.0,79.9238,79.9307,79.9168,79.9238,38663.0
2017-11-13 14:50:00,114.67,114.69,114.64,114.66,51034.0,79.9168,79.9307,79.8959,79.9098,51034.0
2017-11-13 15:00:00,114.66,114.67,114.65,114.66,45827.0,79.9098,79.9168,79.9028,79.9098,45827.0
2017-11-13 15:10:00,114.65,114.66,114.62,114.64,8417.0,79.9028,79.9098,79.8819,79.8959,8417.0
2017-11-13 15:20:00,114.63,114.66,114.63,114.66,21734.0,79.8889,79.9098,79.8889,79.9098,21734.0
2017-11-13 15:30:00,114.67,114.67,114.64,114.65,19530.0,79.9168,79.9168,79.8959,79.9028,19530.0
2017-11-13 15:40:00,114.64,114.66,114.59,114.6,87483.0,79.8959,79.9098,79.861,79.868,87483.0
2017-11-13 15:50:00,114.6,114.62,114.58,114.59,42859.0,79.868,79.8819,79.8541,79.861,42859.0
2017-11-14 09:30:00,114.41,114.57,114.41,114.45,153548.0,79.7356,79.8471,79.7356,79.7635,153548.0
2017-11-14 09:40:00,114.45,114.52,114.43,114.52,202441.0,79.7635,79.8122,79.7495,79.8122,202441.0
2017-11-14 09:50:00,114.52,114.52,114.41,114.42,341772.0,79.8122,79.8122,79.7356,79.7426,341772.0
2017-11-14 10:00:00,114.42,114.42,114.37,114.41,27405.0,79.7426,79.7426,79.7077,79.7356,27405.0
2017-11-14 10:10:00,114.4,114.41,114.37,114.4,22165.0,79.7286,79.7356,79.7077,79.7286,22165.0
2017-11-14 10:20:00,114.4,114.42,114.38,114.42,20643.0,79.7286,79.7426,79.7147,79.7426,20643.0
2017-11-14 10:30:00,114.42,114.42,114.38,114.41,19268.0,79.7426,79.7426,79.7147,79.7356,19268.0
2017-11-14 10:40:00,114.42,114.44,114.32,114.39,58939.0,79.7426,79.7565,79.6729,79.7216,58939.0
2017-11-14 10:50:00,114.4,114.43,114.38,114.39,18896.0,79.7286,79.7495,79.7147,79.7216,18896.0
2017-11-14 11:00:00,114.4,114.42,114.39,114.41,48317.0,79.7286,79.7426,79.7216,79.7356,48317.0
2017-11-14 11:10:00,114.4,114.42,114.4,114.42,32117.0,79.7286,79.7426,79.7286,79.7426,32117.0
2017-11-14 11:20:00,114.42,114.42,114.39,114.41,71989.0,79.7426,79.7426,79.7216,79.7356,71989.0
2017-11-14 11:30:00,114.41,114.48,114.4,114.47,28852.0,79.7356,79.7844,79.7286,79.7774,28852.0
2017-11-14 11:40:00,114.47,114.5,114.42,114.45,37475.0,79.7774,79.7983,79.7426,79.7635,37475.0
2017-11-14 11:50:00,114.45,114.46,114.44,114.46,23162.0,79.7635,79.7704,79.7565,79.7704,23162.0
2017-11-14 12:00:00,114.46,114.48,114.45,114.47,18535.0,79.7704,79.7844,79.7635,79.7774,18535.0
2017-11-14 12:10:00,114.48,114.48,114.47,114.47,18075.0,79.7844,79.7844,79.7774,79.7774,18075.0
2017-11-14 12:20:00,114.48,114.49,114.47,114.48,35471.0,79.7844,79.7913,79.7774,79.7844,35471.0
2017-11-14 12:30:00,114.47,114.47,114.46,114.47,12781.0,79.7774,79.7774,79.7704,79.7774,12781.0
2017-11-14 12:40:00,114.47,114.5,114.47,114.49,7249.0,79.7774,79.7983,79.7774,79.7913,7249.0
2017-11-14 12:50:00,114.49,114.49,114.41,114.44,5920.0,79.7913,79.7913,79.7356,79.7565,5920.0
2017-11-14 13:00:00,114.44,114.49,114.43,114.48,8621.0,79.7565,79.7913,79.7495,79.7844,8621.0
2017-11-14 13:10:00,114.47,114.48,114.47,114.47,5045.0,79.7774,79.7844,79.7774,79.7774,5045.0
2017-11-14 13:20:00,114.47,114.47,114.41,114.44,9293.0,79.7774,79.7774,79.7356,79.7565,9293.0
2017-11-14 13:30:00,114.44,114.44,114.42,114.43,3237.0,79.7565,79.7565,79.7426,79.7495,3237.0
2017-11-14 13:40:00,114.42,114.46,114.41,114.46,4231.0,79.7426,79.7704,79.7356,79.7704,4231.0
2017-11-14 13:50:00,114.46,114.46,114.43,114.44,4217.0,79.7704,79.7704,79.7495,79.7565,4217.0
2017-11-14 14:00:00,114.44,114.47,114.43,114.45,10681.0,79.7565,79.7774,79.7495,79.7635,10681.0
2017-11-14 14:10:00,114.45,114.45,114.42,114.45,13699.0,79.7635,79.7635,79.7426,79.7635,13699.0
2017-11-14 14:20:00,114.44,114.44,114.42,114.44,17860.0,79.7565,79.7565,79.7426,79.7565,17860.0
2017-11-14 14:30:00,114.45,114.47,114.44,114.47,10181.0,79.7635,79.7774,79.7565,79.7774,10181.0
2017-11-14 14:40:00,114.46,114.48,114.44,114.47,20054.0,79.7704,79.7844,79.7565,79.7774,20054.0
2017-11-14 14:50:00,114.46,114.49,114.43,114.48,14202.0,79.7704,79.7913,79.7495,79.7844,14202.0
2017-11-14 15:00:00,114.48,114.5,114.47,114.5,10650.0,79.7844,79.7983,79.7774,79.7983,10650.0
2017-11-14 15:10:00,114.5,114.5,114.47,114.5,8524.0,79.7983,79.7983,79.7774,79.7983,8524.0
2017-11-14 15:20:00,114.5,114.5,114.48,114.48,75283.0,79.7983,79.7983,79.7844,79.7844,75283.0
2017-11-14 15:30:00,114.48,114.51,114.47,114.51,15488.0,79.7844,79.8053,79.7774,79.8053,15488.0
2017-11-14 15:40:00,114.5,114.51,114.47,114.5,41961.0,79.7983,79.8053,79.7774,79.7983,41961.0
2017-11-14 15:50:00,114.5,114.51,114.47,114.5,51422.0,79.7983,79.8053,79.7774,79.7983,51422.0
2017-11-15 09:30:00,114.55,114.63,114.49,114.52,49414.0,79.8332,79.8889,79.7913,79.8122,49414.0
2017-11-15 09:40:00,114.51,114.52,114.46,114.47,328399.0,79.8053,79.8122,79.7704,79.7774,328399.0
2017-11-15 09:50:00,114.47,114.48,114.45,114.47,31023.0,79.7774,79.7844,79.7635,79.7774,31023.0
2017-11-15 10:00:00,114.47,114.48,114.43,114.46,63086.0,79.7774,79.7844,79.7495,79.7704,63086.0
2017-11-15 10:10:00,114.47,114.48,114.46,114.48,9997.0,79.7774,79.7844,79.7704,79.7844,9997.0
2017-11-15 10:20:00,114.48,114.52,114.47,114.47,61754.0,79.7844,79.8122,79.7774,79.7774,61754.0
2017-11-15 10:30:00,114.47,114.5,114.46,114.49,17977.0,79.7774,79.7983,79.7704,79.7913,17977.0
2017-11-15 10:40:00,114.5,114.51,114.48,114.5,44107.0,79.7983,79.8053,79.7844,79.7983,44107.0
2017-11-15 10:50:00,114.5,114.5,114.48,114.5,26815.0,79.7983,79.7983,79.7844,79.7983,26815.0
2017-11-15 11:00:00,114.49,114.49,114.45,114.46,10575.0,79.7913,79.7913,79.7635,79.7704,10575.0
2017-11-15 11:10:00,114.45,114.48,114.43,114.48,69583.0,79.7635,79.7844,79.7495,79.7844,69583.0
2017-11-15 11:20:00,114.47,114.5,114.47,114.47,7929.0,79.7774,79.7983,79.7774,79.7774,7929.0
2017-11-15 11:30:00,114.47,114.49,114.46,114.48,9448.0,79.7774,79.7913,79.7704,79.7844,9448.0
2017-11-15 11:40:00,114.48,114.49,114.48,114.48,7584.0,79.7844,79.7913,79.7844,79.7844,7584.0
2017-11-15 11:50:00,114.48,114.51,114.48,114.51,12728.0,79.7844,79.8053,79.7844,79.8053,12728.0
2017-11-15 12:00:00,114.52,114.61,114.51,114.59,43294.0,79.8122,79.875,79.8053,79.861,43294.0
2017-11-15 12:10:00,114.6,114.63,114.58,114.58,30925.0,79.868,79.8889,79.8541,79.8541,30925.0
2017-11-15 12:20:00,114.58,114.6,114.58,114.59,29220.0,79.8541,79.868,79.8541,79.861,29220.0
2017-11-15 12:30:00,114.58,114.58,114.53,114.56,5434.0,79.8541,79.8541,79.8192,79.8401,5434.0
2017-11-15 12:40:00,114.56,114.57,114.53,114.53,10812.0,79.8401,79.8471,79.8192,79.8192,10812.0
2017-11-15 12:50:00,114.53,114.54,114.52,114.54,11773.0,79.8192,79.8262,79.8122,79.8262,11773.0
2017-11-15 13:00:00,114.54,114.56,114.53,114.56,9788.0,79.8262,79.8401,79.8192,79.8401,9788.0
2017-11-15 13:10:00,114.55,114.56,114.53,114.54,3373.0,79.8332,79.8401,79.8192,79.8262,3373.0
2017-11-15 13:20:00,114.53,114.54,114.52,114.53,4902.0,79.8192,79.8262,79.8122,79.8192,4902.0
2017-11-15 13:30:00,114.52,114.54,114.51,114.52,4515.0,79.8122,79.8262,79.8053,79.8122,4515.0
2017-11-15 13:40:00,114.52,114.54,114.51,114.54,31483.0,79.8122,79.8262,79.8053,79.8262,31483.0
2017-11-15 13:50:00,114.54,114.55,114.53,114.54,4642.0,79.8262,79.8332,79.8192,79.8262,4642.0
2017-11-15 14:00:00,114.53,114.53,114.51,114.52,9817.0,79.8192,79.8192,79.8053,79.8122,9817.0
2017-11-15 14:10:00,114.52,114.53,114.51,114.52,9632.0,79.8122,79.8192,79.8053,79.8122,9632.0
2017-11-15 14:20:00,114.52,114.54,114.49,114.54,12265.0,79.8122,79.8262,79.7913,79.8262,12265.0
2017-11-15 14:30:00,114.53,114.54,114.51,114.51,5225.0,79.8192,79.8262,79.8053,79.8053,5225.0
2017-11-15 14:40:00,114.51,114.52,114.49,114.51,7838.0,79.8053,79.8122,79.7913,79.8053,7838.0
2017-11-15 14:50:00,114.5,114.52,114.5,114.52,7187.0,79.7983,79.8122,79.7983,79.8122,7187.0
2017-11-15 15:00:00,114.51,114.54,114.51,114.54,51563.0,79.8053,79.8262,79.8053,79.8262,51563.0
2017-11-15 15:10:00,114.54,114.56,114.53,114.56,15701.0,79.8262,79.8401,79.8192,79.8401,15701.0
2017-11-15 15:20:00,114.56,114.56,114.55,114.56,22458.0,79.8401,79.8401,79.8332,79.8401,22458.0
2017-11-15 15:30:00,114.56,114.56,114.54,114.55,35989.0,79.8401,79.8401,79.8262,79.8332,35989.0
2017-11-15 15:40:00,114.55,114.57,114.55,114.55,38982.0,79.8332,79.8471,79.8332,79.8332,38982.0
2017-11-15 15:50:00,114.55,114.6,114.54,114.58,48182.0,79.8332,79.868,79.8262,79.8541,48182.0
2017-11-16 09:30:00,114.86,114.98,114.79,114.95,228636.0,80.0492,80.1328,80.0004,80.1119,228636.0
2017-11-16 09:40:00,114.96,114.97,114.94,114.96,116707.0,80.1189,80.1259,80.105,80.1189,116707.0
2017-11-16 09:50:00,114.96,114.99,114.96,114.98,30876.0,80.1189,80.1398,80.1189,80.1328,30876.0
2017-11-16 10:00:00,114.98,115.02,114.97,115.02,26139.0,80.1328,80.1607,80.1259,80.1607,26139.0
2017-11-16 10:10:00,115.02,115.03,114.95,114.96,75319.0,80.1607,80.1677,80.1119,80.1189,75319.0
2017-11-16 10:20:00,114.98,115.02,114.97,114.98,22394.0,80.1328,80.1607,80.1259,80.1328,22394.0
2017-11-16 10:30:00,114.99,115.02,114.99,115.01,15730.0,80.1398,80.1607,80.1398,80.1537,15730.0
2017-11-16 10:40:00,115.02,115.04,115.01,115.04,21604.0,80.1607,80.1746,80.1537,80.1746,21604.0
2017-11-16 10:50:00,115.04,115.05,115.01,115.02,21822.0,80.1746,80.1816,80.1537,80.1607,21822.0
2017-11-16 11:00:00,115.02,115.04,115.0,115.04,13369.0,80.1607,80.1746,80.1468,80.1746,13369.0
2017-11-16 11:10:00,115.04,115.05,115.03,115.05,26334.0,80.1746,80.1816,80.1677,80.1816,26334.0
2017-11-16 11:20:00,115.05,115.08,115.05,115.08,96544.0,80.1816,80.2025,80.1816,80.2025,96544.0
2017-11-16 11:30:00,115.08,115.08,115.04,115.07,79669.0,80.2025,80.2025,80.1746,80.1956,79669.0
2017-11-16 11:40:00,115.06,115.07,115.03,115.04,22941.0,80.1886,80.1956,80.1677,80.1746,22941.0
2017-11-16 11:50:00,115.05,115.05,115.02,115.04,52136.0,80.1816,80.1816,80.1607,80.1746,52136.0
2017-11-16 12:00:00,115.05,115.07,115.04,115.05,30723.0,80.1816,80.1956,80.1746,80.1816,30723.0
2017-11-16 12:10:00,115.05,115.08,115.05,115.07,17345.0,80.1816,80.2025,80.1816,80.1956,17345.0
2017-11-16 12:20:00,115.08,115.08,115.06,115.06,19560.0,80.2025,80.2025,80.1886,80.1886,19560.0
2017-11-16 12:30:00,115.06,115.1,115.06,115.06,35104.0,80.1886,80.2165,80.1886,80.1886,35104.0
2017-11-16 12:40:00,115.06,115.09,115.06,115.06,23251.0,80.1886,80.2095,80.1886,80.1886,23251.0
2017-11-16 12:50:00,115.06,115.07,115.04,115.06,20090.0,80.1886,80.1956,80.1746,80.1886,20090.0
2017-11-16 13:00:00,115.06,115.1,115.06,115.1,19297.0,80.1886,80.2165,80.1886,80.2165,19297.0
2017-11-16 13:10:00,115.1,115.11,115.08,115.09,17329.0,80.2165,80.2234,80.2025,80.2095,17329.0
2017-11-16 13:20:00,115.09,115.1,115.05,115.06,27049.0,80.2095,80.2165,80.1816,80.1886,27049.0
2017-11-16 13:30:00,115.07,115.1,115.05,115.07,59922.0,80.1956,80.2165,80.1816,80.1956,59922.0
2017-11-16 13:40:00,115.08,115.11,115.07,115.11,10743.0,80.2025,80.2234,80.1956,80.2234,10743.0
2017-11-16 13:50:00,115.11,115.12,115.09,115.11,12530.0,80.2234,80.2304,80.2095,80.2234,12530.0
2017-11-16 14:00:00,115.12,115.14,115.09,115.11,28269.0,80.2304,80.2443,80.2095,80.2234,28269.0
2017-11-16 14:10:00,115.11,115.14,115.1,115.12,20958.0,80.2234,80.2443,80.2165,80.2304,20958.0
2017-11-16 14:20:00,115.12,115.14,115.11,115.13,14606.0,80.2304,80.2443,80.2234,80.2374,14606.0
2017-11-16 14:30:00,115.12,115.16,115.12,115.15,30035.0,80.2304,80.2583,80.2304,80.2513,30035.0
2017-11-16 14:40:00,115.15,115.16,115.12,115.14,13414.0,80.2513,80.2583,80.2304,80.2443,13414.0
2017-11-16 14:50:00,115.13,115.14,115.06,115.06,33251.0,80.2374,80.2443,80.1886,80.1886,33251.0
2017-11-16 15:00:00,115.07,115.13,115.06,115.09,34069.0,80.1956,80.2374,80.1886,80.2095,34069.0
2017-11-16 15:10:00,115.07,115.12,115.02,115.05,561031.0,80.1956,80.2304,80.1607,80.1816,561031.0
2017-11-16 15:20:00,115.07,115.07,115.02,115.05,78819.0,80.1956,80.1956,80.1607,80.1816,78819.0
2017-11-16 15:30:00,115.05,115.06,115.02,115.03,31745.0,80.1816,80.1886,80.1607,80.1677,31745.0
2017-11-16 15:40:00,115.03,115.07,115.02,115.07,39724.0,80.1677,80.1956,80.1607,80.1956,39724.0
2017-11-16 15:50:00,115.07,115.08,115.01,115.03,124414.0,80.1956,80.2025,80.1537,80.1677,124414.0
2017-11-17 09:30:00,115.12,115.19,115.09,115.14,25947.0,80.2304,80.2792,80.2095,80.2443,25947.0
2017-11-17 09:40:00,115.13,115.13,115.07,115.09,32284.0,80.2374,80.2374,80.1956,80.2095,32284.0
2017-11-17 09:50:00,115.09,115.14,115.07,115.13,15069.0,80.2095,80.2443,80.1956,80.2374,15069.0
2017-11-17 10:00:00,115.14,115.15,115.08,115.1,20351.0,80.2443,80.2513,80.2025,80.2165,20351.0
2017-11-17 10:10:00,115.1,115.14,115.09,115.12,13332.0,80.2165,80.2443,80.2095,80.2304,13332.0
2017-11-17 10:20:00,115.12,115.15,115.11,115.14,13984.0,80.2304,80.2513,80.2234,80.2443,13984.0
2017-11-17 10:30:00,115.14,115.14,115.09,115.1,22188.0,80.2443,80.2443,80.2095,80.2165,22188.0
2017-11-17 10:40:00,115.11,115.15,115.08,115.08,30508.0,80.2234,80.2513,80.2025,80.2025,30508.0
2017-11-17 10:50:00,115.09,115.15,115.08,115.15,16301.0,80.2095,80.2513,80.2025,80.2513,16301.0
2017-11-17 11:00:00,115.15,115.16,115.12,115.16,65284.0,80.2513,80.2583,80.2304,80.2583,65284.0
2017-11-17 11:10:00,115.16,115.18,115.1,115.18,27028.0,80.2583,80.2722,80.2165,80.2722,27028.0
2017-11-17 11:20:00,115.19,115.19,115.14,115.19,14507.0,80.2792,80.2792,80.2443,80.2792,14507.0
2017-11-17 11:30:00,115.19,115.2,115.17,115.2,21112.0,80.2792,80.2862,80.2652,80.2862,21112.0
2017-11-17 11:40:00,115.2,115.23,115.18,115.18,28810.0,80.2862,80.3071,80.2722,80.2722,28810.0
2017-11-17 11:50:00,115.2,115.26,115.19,115.25,17634.0,80.2862,80.328,80.2792,80.321,17634.0
2017-11-17 12:00:00,115.25,115.27,115.24,115.27,20847.0,80.321,80.3349,80.314,80.3349,20847.0
2017-11-17 12:10:00,115.27,115.28,115.26,115.28,50769.0,80.3349,80.3419,80.328,80.3419,50769.0
2017-11-17 12:20:00,115.28,115.31,115.28,115.3,12527.0,80.3419,80.3628,80.3419,80.3558,12527.0
2017-11-17 12:30:00,115.31,115.31,115.28,115.31,15007.0,80.3628,80.3628,80.3419,80.3628,15007.0
2017-11-17 12:40:00,115.31,115.31,115.24,115.3,28917.0,80.3628,80.3628,80.314,80.3558,28917.0
2017-11-17 12:50:00,115.3,115.32,115.27,115.3,23845.0,80.3558,80.3698,80.3349,80.3558,23845.0
2017-11-17 13:00:00,115.31,115.32,115.3,115.31,31541.0,80.3628,80.3698,80.3558,80.3628,31541.0
2017-11-17 13:10:00,115.32,115.33,115.3,115.33,5071.0,80.3698,80.3768,80.3558,80.3768,5071.0
2017-11-17 13:20:00,115.33,115.33,115.32,115.33,9767.0,80.3768,80.3768,80.3698,80.3768,9767.0
2017-11-17 13:30:00,115.33,115.33,115.26,115.3,51347.0,80.3768,80.3768,80.328,80.3558,51347.0
2017-11-17 13:40:00,115.3,115.3,115.26,115.27,57623.0,80.3558,80.3558,80.328,80.3349,57623.0
2017-11-17 13:50:00,115.28,115.29,115.26,115.27,14347.0,80.3419,80.3489,80.328,80.3349,14347.0
2017-11-17 14:00:00,115.28,115.28,115.26,115.27,17319.0,80.3419,80.3419,80.328,80.3349,17319.0
2017-11-17 14:10:00,115.27,115.27,115.26,115.26,10580.0,80.3349,80.3349,80.328,80.328,10580.0
2017-11-17 14:20:00,115.27,115.27,115.23,115.24,17947.0,80.3349,80.3349,80.3071,80.314,17947.0
2017-11-17 14:30:00,115.24,115.25,115.23,115.25,10312.0,80.314,80.321,80.3071,80.321,10312.0
2017-11-17 14:40:00,115.25,115.27,115.24,115.27,16994.0,80.321,80.3349,80.314,80.3349,16994.0
2017-11-17 14:50:00,115.26,115.26,115.22,115.23,17439.0,80.328,80.328,80.3001,80.3071,17439.0
2017-11-17 15:00:00,115.23,115.26,115.23,115.26,6346.0,80.3071,80.328,80.3071,80.328,6346.0
2017-11-17 15:10:00,115.26,115.26,115.25,115.26,8654.0,80.328,80.328,80.321,80.328,8654.0
2017-11-17 15:20:00,115.26,115.27,115.25,115.26,16613.0,80.328,80.3349,80.321,80.328,16613.0
2017-11-17 15:30:00,115.27,115.27,115.25,115.25,9200.0,80.3349,80.3349,80.321,80.321,9200.0
2017-11-17 15:40:00,115.27,115.27,115.24,115.25,30520.0,80.3349,80.3349,80.314,80.321,30520.0
2017-11-17 15:50:00,115.25,115.26,115.23,115.24,82493.0,80.321,80.328,80.3071,80.314,82493.0
2017-11-20 09:30:00,115.2,115.25,115.18,115.2,57554.0,80.2862,80.321,80.2722,80.2862,57554.0
2017-11-20 09:40:00,115.21,115.22,115.19,115.22,8917.0,80.2931,80.3001,80.2792,80.3001,8917.0
2017-11-20 09:50:00,115.22,115.22,115.19,115.2,29632.0,80.3001,80.3001,80.2792,80.2862,29632.0
2017-11-20 10:00:00,115.2,115.23,115.19,115.21,44856.0,80.2862,80.3071,80.2792,80.2931,44856.0
2017-11-20 10:10:00,115.2,115.21,115.17,115.18,51387.0,80.2862,80.2931,80.2652,80.2722,51387.0
2017-11-20 10:20:00,115.19,115.21,115.18,115.19,20546.0,80.2792,80.2931,80.2722,80.2792,20546.0
2017-11-20 10:30:00,115.18,115.2,115.18,115.2,13118.0,80.2722,80.2862,80.2722,80.2862,13118.0
2017-11-20 10:40:00,115.2,115.23,115.2,115.22,16812.0,80.2862,80.3071,80.2862,80.3001,16812.0
2017-11-20 10:50:00,115.22,115.22,115.2,115.21,11617.0,80.3001,80.3001,80.2862,80.2931,11617.0
2017-11-20 11:00:00,115.21,115.22,115.2,115.22,5046.0,80.2931,80.3001,80.2862,80.3001,5046.0
2017-11-20 11:10:00,115.22,115.22,115.2,115.21,7505.0,80.3001,80.3001,80.2862,80.2931,7505.0
2017-11-20 11:20:00,115.21,115.21,115.19,115.21,5226.0,80.2931,80.2931,80.2792,80.2931,5226.0
2017-11-20 11:30:00,115.21,115.22,115.19,115.2,8624.0,80.2931,80.3001,80.2792,80.2862,8624.0
2017-11-20 11:40:00,115.21,115.23,115.2,115.23,12089.0,80.2931,80.3071,80.2862,80.3071,12089.0
2017-11-20 11:50:00,115.23,115.25,115.21,115.25,8970.0,80.3071,80.321,80.2931,80.321,8970.0
2017-11-20 12:00:00,115.25,115.28,115.24,115.28,4877.0,80.321,80.3419,80.314,80.3419,4877.0
2017-11-20 12:10:00,115.27,115.28,115.26,115.28,5244.0,80.3349,80.3419,80.328,80.3419,5244.0
2017-11-20 12:20:00,115.28,115.28,115.27,115.28,3465.0,80.3419,80.3419,80.3349,80.3419,3465.0
2017-11-20 12:30:00,115.28,115.28,115.25,115.25,7687.0,80.3419,80.3419,80.321,80.321,7687.0
2017-11-20 12:40:00,115.25,115.26,115.25,115.26,2476.0,80.321,80.328,80.321,80.328,2476.0
2017-11-20 12:50:00,115.25,115.26,115.24,115.24,5184.0,80.321,80.328,80.314,80.314,5184.0
2017-11-20 13:00:00,115.25,115.26,115.25,115.26,3938.0,80.321,80.328,80.321,80.328,3938.0
2017-11-20 13:10:00,115.26,115.26,115.25,115.26,7504.0,80.328,80.328,80.321,80.328,7504.0
2017-11-20 13:20:00,115.26,115.26,115.24,115.26,18270.0,80.328,80.328,80.314,80.328,18270.0
2017-11-20 13:30:00,115.24,115.25,115.21,115.22,9165.0,80.314,80.321,80.2931,80.3001,9165.0
2017-11-20 13:40:00,115.23,115.24,115.23,115.23,14205.0,80.3071,80.314,80.3071,80.3071,14205.0
2017-11-20 13:50:00,115.24,115.24,115.21,115.22,51046.0,80.314,80.314,80.2931,80.3001,51046.0
2017-11-20 14:00:00,115.21,115.22,115.19,115.2,94063.0,80.2931,80.3001,80.2792,80.2862,94063.0
2017-11-20 14:10:00,115.21,115.22,115.19,115.19,7847.0,80.2931,80.3001,80.2792,80.2792,7847.0
2017-11-20 14:20:00,115.18,115.19,115.18,115.19,8422.0,80.2722,80.2792,80.2722,80.2792,8422.0
2017-11-20 14:30:00,115.18,115.21,115.18,115.21,9700.0,80.2722,80.2931,80.2722,80.2931,9700.0
2017-11-20 14:40:00,115.2,115.21,115.17,115.19,11866.0,80.2862,80.2931,80.2652,80.2792,11866.0
2017-11-20 14:50:00,115.18,115.2,115.18,115.19,10806.0,80.2722,80.2862,80.2722,80.2792,10806.0
2017-11-20 15:00:00,115.19,115.19,115.18,115.19,13098.0,80.2792,80.2792,80.2722,80.2792,13098.0
2017-11-20 15:10:00,115.19,115.2,115.18,115.2,9687.0,80.2792,80.2862,80.2722,80.2862,9687.0
2017-11-20 15:20:00,115.2,115.2,115.17,115.18,13759.0,80.2862,80.2862,80.2652,80.2722,13759.0
2017-11-20 15:30:00,115.17,115.21,115.17,115.21,15950.0,80.2652,80.2931,80.2652,80.2931,15950.0
2017-11-20 15:40:00,115.21,115.21,115.17,115.2,16040.0,80.2931,80.2931,80.2652,80.2862,16040.0
2017-11-20 15:50:00,115.2,115.23,115.19,115.2,86874.0,80.2862,80.3071,80.2792,80.2862,86874.0
2017-11-21 09:30:00,115.3,115.43,115.25,115.35,36803.0,80.3558,80.4464,80.321,80.3907,36803.0
2017-11-21 09:40:00,115.35,115.36,115.33,115.36,68190.0,80.3907,80.3977,80.3768,80.3977,68190.0
2017-11-21 09:50:00,115.36,115.41,115.36,115.41,67265.0,80.3977,80.4325,80.3977,80.4325,67265.0
2017-11-21 10:00:00,115.42,115.45,115.4,115.45,11392.0,80.4395,80.4604,80.4255,80.4604,11392.0
2017-11-21 10:10:00,115.45,115.46,115.43,115.44,34166.0,80.4604,80.4674,80.4464,80.4534,34166.0
2017-11-21 10:20:00,115.43,115.44,115.38,115.4,106827.0,80.4464,80.4534,80.4116,80.4255,106827.0
2017-11-21 10:30:00,115.41,115.44,115.37,115.39,141354.0,80.4325,80.4534,80.4046,80.4186,141354.0
2017-11-21 10:40:00,115.43,115.43,115.36,115.36,78763.0,80.4464,80.4464,80.3977,80.3977,78763.0
2017-11-21 10:50:00,115.38,115.39,115.36,115.36,47932.0,80.4116,80.4186,80.3977,80.3977,47932.0
2017-11-21 11:00:00,115.36,115.4,115.35,115.38,65264.0,80.3977,80.4255,80.3907,80.4116,65264.0
2017-11-21 11:10:00,115.37,115.38,115.37,115.38,29404.0,80.4046,80.4116,80.4046,80.4116,29404.0
2017-11-21 11:20:00,115.37,115.39,115.37,115.38,19850.0,80.4046,80.4186,80.4046,80.4116,19850.0
2017-11-21 11:30:00,115.38,115.38,115.36,115.36,15591.0,80.4116,80.4116,80.3977,80.3977,15591.0
2017-11-21 11:40:00,115.37,115.38,115.37,115.38,5933.0,80.4046,80.4116,80.4046,80.4116,5933.0
2017-11-21 11:50:00,115.38,115.39,115.38,115.39,5803.0,80.4116,80.4186,80.4116,80.4186,5803.0
2017-11-21 12:00:00,115.38,115.39,115.36,115.37,45795.0,80.4116,80.4186,80.3977,80.4046,45795.0
2017-11-21 12:10:00,115.37,115.37,115.34,115.35,12614.0,80.4046,80.4046,80.3837,80.3907,12614.0
2017-11-21 12:20:00,115.37,115.39,115.36,115.36,4218.0,80.4046,80.4186,80.3977,80.3977,4218.0
2017-11-21 12:30:00,115.37,115.37,115.33,115.33,12243.0,80.4046,80.4046,80.3768,80.3768,12243.0
2017-11-21 12:40:00,115.33,115.35,115.32,115.34,3908.0,80.3768,80.3907,80.3698,80.3837,3908.0
2017-11-21 12:50:00,115.34,115.35,115.33,115.35,4823.0,80.3837,80.3907,80.3768,80.3907,4823.0
2017-11-21 13:00:00,115.34,115.35,115.32,115.32,2296.0,80.3837,80.3907,80.3698,80.3698,2296.0
2017-11-21 13:10:00,115.31,115.35,115.31,115.35,4945.0,80.3628,80.3907,80.3628,80.3907,4945.0
2017-11-21 13:20:00,115.34,115.35,115.33,115.35,7709.0,80.3837,80.3907,80.3768,80.3907,7709.0
2017-11-21 13:30:00,115.35,115.35,115.34,115.35,3175.0,80.3907,80.3907,80.3837,80.3907,3175.0
2017-11-21 13:40:00,115.34,115.35,115.33,115.34,2302.0,80.3837,80.3907,80.3768,80.3837,2302.0
2017-11-21 13:50:00,115.33,115.34,115.33,115.34,5135.0,80.3768,80.3837,80.3768,80.3837,5135.0
2017-11-21 14:00:00,115.34,115.36,115.33,115.35,8336.0,80.3837,80.3977,80.3768,80.3907,8336.0
2017-11-21 14:10:00,115.36,115.38,115.35,115.35,4980.0,80.3977,80.4116,80.3907,80.3907,4980.0
2017-11-21 14:20:00,115.35,115.36,115.34,115.35,7772.0,80.3907,80.3977,80.3837,80.3907,7772.0
2017-11-21 14:30:00,115.34,115.36,115.33,115.35,18579.0,80.3837,80.3977,80.3768,80.3907,18579.0
2017-11-21 14:40:00,115.34,115.37,115.32,115.34,7634.0,80.3837,80.4046,80.3698,80.3837,7634.0
2017-11-21 14:50:00,115.34,115.38,115.34,115.37,41074.0,80.3837,80.4116,80.3837,80.4046,41074.0
2017-11-21 15:00:00,115.37,115.38,115.36,115.38,2763.0,80.4046,80.4116,80.3977,80.4116,2763.0
2017-11-21 15:10:00,115.38,115.39,115.37,115.39,4189.0,80.4116,80.4186,80.4046,80.4186,4189.0
2017-11-21 15:20:00,115.38,115.39,115.36,115.39,16139.0,80.4116,80.4186,80.3977,80.4186,16139.0
2017-11-21 15:30:00,115.39,115.4,115.38,115.4,10649.0,80.4186,80.4255,80.4116,80.4255,10649.0
2017-11-21 15:40:00,115.4,115.41,115.37,115.38,47616.0,80.4255,80.4325,80.4046,80.4116,47616.0
2017-11-21 15:50:00,115.38,115.4,115.34,115.36,52727.0,80.4116,80.4255,80.3837,80.3977,52727.0
2017-11-22 09:30:00,115.61,115.61,115.48,115.55,68745.0,80.5719,80.5719,80.4813,80.5301,68745.0
2017-11-22 09:40:00,115.54,115.54,115.49,115.54,26635.0,80.5231,80.5231,80.4883,80.5231,26635.0
2017-11-22 09:50:00,115.54,115.55,115.53,115.54,8185.0,80.5231,80.5301,80.5161,80.5231,8185.0
2017-11-22 10:00:00,115.54,115.56,115.54,115.55,11512.0,80.5231,80.5371,80.5231,80.5301,11512.0
2017-11-22 10:10:00,115.56,115.57,115.55,115.57,29185.0,80.5371,80.544,80.5301,80.544,29185.0
2017-11-22 10:20:00,115.57,115.58,115.54,115.58,14451.0,80.544,80.551,80.5231,80.551,14451.0
2017-11-22 10:30:00,115.57,115.58,115.55,115.57,25892.0,80.544,80.551,80.5301,80.544,25892.0
2017-11-22 10:40:00,115.56,115.58,115.54,115.56,49406.0,80.5371,80.551,80.5231,80.5371,49406.0
2017-11-22 10:50:00,115.56,115.56,115.53,115.54,9572.0,80.5371,80.5371,80.5161,80.5231,9572.0
2017-11-22 11:00:00,115.54,115.59,115.54,115.55,25886.0,80.5231,80.558,80.5231,80.5301,25886.0
2017-11-22 11:10:00,115.55,115.55,115.54,115.55,30512.0,80.5301,80.5301,80.5231,80.5301,30512.0
2017-11-22 11:20:00,115.55,115.58,115.54,115.58,42838.0,80.5301,80.551,80.5231,80.551,42838.0
2017-11-22 11:30:00,115.58,115.58,115.57,115.57,6727.0,80.551,80.551,80.544,80.544,6727.0
2017-11-22 11:40:00,115.57,115.58,115.56,115.58,5290.0,80.544,80.551,80.5371,80.551,5290.0
2017-11-22 11:50:00,115.58,115.58,115.56,115.58,5504.0,80.551,80.551,80.5371,80.551,5504.0
2017-11-22 12:00:00,115.58,115.62,115.58,115.62,10459.0,80.551,80.5789,80.551,80.5789,10459.0
2017-11-22 12:10:00,115.62,115.63,115.61,115.63,4042.0,80.5789,80.5858,80.5719,80.5858,4042.0
2017-11-22 12:20:00,115.63,115.65,115.62,115.65,3989.0,80.5858,80.5998,80.5789,80.5998,3989.0
2017-11-22 12:30:00,115.64,115.68,115.64,115.68,17245.0,80.5928,80.6207,80.5928,80.6207,17245.0
2017-11-22 12:40:00,115.68,115.69,115.67,115.69,12914.0,80.6207,80.6277,80.6137,80.6277,12914.0
2017-11-22 12:50:00,115.69,115.7,115.66,115.67,35276.0,80.6277,80.6346,80.6067,80.6137,35276.0
2017-11-22 13:00:00,115.67,115.7,115.67,115.7,4214.0,80.6137,80.6346,80.6137,80.6346,4214.0
2017-11-22 13:10:00,115.7,115.71,115.67,115.68,16471.0,80.6346,80.6416,80.6137,80.6207,16471.0
2017-11-22 13:20:00,115.68,115.73,115.67,115.72,10014.0,80.6207,80.6555,80.6137,80.6486,10014.0
2017-11-22 13:30:00,115.72,115.72,115.65,115.66,31479.0,80.6486,80.6486,80.5998,80.6067,31479.0
2017-11-22 13:40:00,115.67,115.72,115.65,115.72,1435.0,80.6137,80.6486,80.5998,80.6486,1435.0
2017-11-22 13:50:00,115.72,115.73,115.69,115.71,5400.0,80.6486,80.6555,80.6277,80.6416,5400.0
2017-11-22 14:00:00,115.73,115.83,115.72,115.83,12499.0,80.6555,80.7252,80.6486,80.7252,12499.0
2017-11-22 14:10:00,115.83,115.84,115.8,115.81,41541.0,80.7252,80.7322,80.7043,80.7113,41541.0
2017-11-22 14:20:00,115.82,115.9,115.82,115.9,96969.0,80.7183,80.774,80.7183,80.774,96969.0
2017-11-22 14:30:00,115.89,115.91,115.85,115.89,10518.0,80.767,80.781,80.7392,80.767,10518.0
2017-11-22 14:40:00,115.89,115.9,115.88,115.9,9461.0,80.767,80.774,80.7601,80.774,9461.0
2017-11-22 14:50:00,115.91,115.92,115.9,115.91,50240.0,80.781,80.7879,80.774,80.781,50240.0
2017-11-22 15:00:00,115.91,115.92,115.9,115.91,29253.0,80.781,80.7879,80.774,80.781,29253.0
2017-11-22 15:10:00,115.9,115.92,115.88,115.88,65048.0,80.774,80.7879,80.7601,80.7601,65048.0
2017-11-22 15:20:00,115.89,115.9,115.87,115.9,8465.0,80.767,80.774,80.7531,80.774,8465.0
2017-11-22 15:30:00,115.91,115.92,115.87,115.88,55635.0,80.781,80.7879,80.7531,80.7601,55635.0
2017-11-22 15:40:00,115.88,115.91,115.88,115.9,13629.0,80.7601,80.781,80.7601,80.774,13629.0
2017-11-22 15:50:00,115.91,115.93,115.86,115.87,140136.0,80.781,80.7949,80.7461,80.7531,140136.0
2017-11-24 09:30:00,115.87,115.9,115.82,115.88,22055.0,80.7531,80.774,80.7183,80.7601,22055.0
2017-11-24 09:40:00,115.88,115.9,115.86,115.86,39712.0,80.7601,80.774,80.7461,80.7461,39712.0
2017-11-24 09:50:00,115.88,115.9,115.87,115.9,12567.0,80.7601,80.774,80.7531,80.774,12567.0
2017-11-24 10:00:00,115.9,115.9,115.86,115.87,11350.0,80.774,80.774,80.7461,80.7531,11350.0
2017-11-24 10:10:00,115.86,115.86,115.83,115.84,19775.0,80.7461,80.7461,80.7252,80.7322,19775.0
2017-11-24 10:20:00,115.85,115.86,115.83,115.84,13790.0,80.7392,80.7461,80.7252,80.7322,13790.0
2017-11-24 10:30:00,115.83,115.85,115.77,115.78,17523.0,80.7252,80.7392,80.6834,80.6904,17523.0
2017-11-24 10:40:00,115.78,115.82,115.77,115.81,6005.0,80.6904,80.7183,80.6834,80.7113,6005.0
2017-11-24 10:50:00,115.81,115.85,115.8,115.84,7597.0,80.7113,80.7392,80.7043,80.7322,7597.0
2017-11-24 11:00:00,115.84,115.85,115.84,115.85,4710.0,80.7322,80.7392,80.7322,80.7392,4710.0
2017-11-24 11:10:00,115.84,115.86,115.84,115.85,13761.0,80.7322,80.7461,80.7322,80.7392,13761.0
2017-11-24 11:20:00,115.85,115.86,115.84,115.85,19486.0,80.7392,80.7461,80.7322,80.7392,19486.0
2017-11-24 11:30:00,115.85,115.85,115.84,115.85,11528.0,80.7392,80.7392,80.7322,80.7392,11528.0
2017-11-24 11:40:00,115.84,115.85,115.83,115.84,7093.0,80.7322,80.7392,80.7252,80.7322,7093.0
2017-11-24 11:50:00,115.85,115.86,115.84,115.85,6576.0,80.7392,80.7461,80.7322,80.7392,6576.0
2017-11-24 12:00:00,115.86,115.86,115.82,115.85,15256.0,80.7461,80.7461,80.7183,80.7392,15256.0
2017-11-24 12:10:00,115.85,115.85,115.84,115.84,8579.0,80.7392,80.7392,80.7322,80.7322,8579.0
2017-11-24 12:20:00,115.84,115.85,115.83,115.84,14530.0,80.7322,80.7392,80.7252,80.7322,14530.0
2017-11-24 12:30:00,115.84,115.85,115.83,115.84,13588.0,80.7322,80.7392,80.7252,80.7322,13588.0
2017-11-24 12:40:00,115.84,115.85,115.82,115.83,25831.0,80.7322,80.7392,80.7183,80.7252,25831.0
2017-11-24 12:50:00,115.83,115.85,115.8,115.85,58901.0,80.7252,80.7392,80.7043,80.7392,58901.0
2017-11-27 09:30:00,116.02,116.03,115.96,115.98,18403.0,80.8576,80.8646,80.8158,80.8298,18403.0
2017-11-27 09:40:00,115.97,115.97,115.89,115.9,43624.0,80.8228,80.8228,80.767,80.774,43624.0
2017-11-27 09:50:00,115.9,115.91,115.84,115.85,72320.0,80.774,80.781,80.7322,80.7392,72320.0
2017-11-27 10:00:00,115.85,115.86,115.84,115.86,32305.0,80.7392,80.7461,80.7322,80.7461,32305.0
2017-11-27 10:10:00,115.85,115.87,115.84,115.87,22839.0,80.7392,80.7531,80.7322,80.7531,22839.0
2017-11-27 10:20:00,115.87,115.88,115.85,115.88,14264.0,80.7531,80.7601,80.7392,80.7601,14264.0
2017-11-27 10:30:00,115.89,115.91,115.88,115.88,15299.0,80.767,80.781,80.7601,80.7601,15299.0
2017-11-27 10:40:00,115.88,115.89,115.84,115.89,35258.0,80.7601,80.767,80.7322,80.767,35258.0
2017-11-27 10:50:00,115.9,115.94,115.89,115.89,19418.0,80.774,80.8019,80.767,80.767,19418.0
2017-11-27 11:00:00,115.89,115.91,115.86,115.91,29414.0,80.767,80.781,80.7461,80.781,29414.0
2017-11-27 11:10:00,115.9,115.97,115.86,115.86,205717.0,80.774,80.8228,80.7461,80.7461,205717.0
2017-11-27 11:20:00,115.86,115.91,115.86,115.9,33470.0,80.7461,80.781,80.7461,80.774,33470.0
2017-11-27 11:30:00,115.89,115.91,115.88,115.9,64211.0,80.767,80.781,80.7601,80.774,64211.0
2017-11-27 11:40:00,115.91,115.91,115.87,115.88,26533.0,80.781,80.781,80.7531,80.7601,26533.0
2017-11-27 11:50:00,115.88,115.9,115.86,115.88,15638.0,80.7601,80.774,80.7461,80.7601,15638.0
2017-11-27 12:00:00,115.89,115.89,115.86,115.86,15585.0,80.767,80.767,80.7461,80.7461,15585.0
2017-11-27 12:10:00,115.86,115.87,115.84,115.86,12308.0,80.7461,80.7531,80.7322,80.7461,12308.0
2017-11-27 12:20:00,115.87,115.87,115.85,115.85,11189.0,80.7531,80.7531,80.7392,80.7392,11189.0
2017-11-27 12:30:00,115.86,115.87,115.82,115.82,15068.0,80.7461,80.7531,80.7183,80.7183,15068.0
2017-11-27 12:40:00,115.83,115.86,115.81,115.85,178916.0,80.7252,80.7461,80.7113,80.7392,178916.0
2017-11-27 12:50:00,115.86,115.89,115.86,115.88,8159.0,80.7461,80.767,80.7461,80.7601,8159.0
2017-11-27 13:00:00,115.87,115.89,115.86,115.86,8214.0,80.7531,80.767,80.7461,80.7461,8214.0
2017-11-27 13:10:00,115.86,115.9,115.85,115.89,6946.0,80.7461,80.774,80.7392,80.767,6946.0
2017-11-27 13:20:00,115.89,115.91,115.88,115.9,10942.0,80.767,80.781,80.7601,80.774,10942.0
2017-11-27 13:30:00,115.89,115.91,115.89,115.9,6075.0,80.767,80.781,80.767,80.774,6075.0
2017-11-27 13:40:00,115.9,115.91,115.88,115.91,7388.0,80.774,80.781,80.7601,80.781,7388.0
2017-11-27 13:50:00,115.9,115.9,115.88,115.9,7872.0,80.774,80.774,80.7601,80.774,7872.0
2017-11-27 14:00:00,115.91,115.91,115.89,115.89,8767.0,80.781,80.781,80.767,80.767,8767.0
2017-11-27 14:10:00,115.9,115.9,115.89,115.9,13921.0,80.774,80.774,80.767,80.774,13921.0
2017-11-27 14:20:00,115.9,115.9,115.88,115.88,10103.0,80.774,80.774,80.7601,80.7601,10103.0
2017-11-27 14:30:00,115.89,115.91,115.84,115.89,201409.0,80.767,80.781,80.7322,80.767,201409.0
2017-11-27 14:40:00,115.89,115.91,115.88,115.89,10052.0,80.767,80.781,80.7601,80.767,10052.0
2017-11-27 14:50:00,115.9,115.91,115.88,115.88,15953.0,80.774,80.781,80.7601,80.7601,15953.0
2017-11-27 15:00:00,115.89,115.9,115.86,115.88,11001.0,80.767,80.774,80.7461,80.7601,11001.0
2017-11-27 15:10:00,115.88,115.88,115.86,115.88,11254.0,80.7601,80.7601,80.7461,80.7601,11254.0
2017-11-27 15:20:00,115.88,115.91,115.88,115.9,21398.0,80.7601,80.781,80.7601,80.774,21398.0
2017-11-27 15:30:00,115.9,115.91,115.89,115.91,21667.0,80.774,80.781,80.767,80.781,21667.0
2017-11-27 15:40:00,115.91,115.91,115.86,115.89,22378.0,80.781,80.781,80.7461,80.767,22378.0
2017-11-27 15:50:00,115.9,115.91,115.87,115.87,31381.0,80.774,80.781,80.7531,80.7531,31381.0
2017-11-28 09:30:00,116.01,116.02,115.87,115.95,495189.0,80.8507,80.8576,80.7531,80.8089,495189.0
2017-11-28 09:40:00,115.96,115.99,115.91,115.98,103613.0,80.8158,80.8367,80.781,80.8298,103613.0
2017-11-28 09:50:00,115.97,115.98,115.92,115.93,17612.0,80.8228,80.8298,80.7879,80.7949,17612.0
2017-11-28 10:00:00,115.92,115.93,115.89,115.89,84167.0,80.7879,80.7949,80.767,80.767,84167.0
2017-11-28 10:10:00,115.89,115.9,115.87,115.88,47720.0,80.767,80.774,80.7531,80.7601,47720.0
2017-11-28 10:20:00,115.89,115.94,115.86,115.93,44456.0,80.767,80.8019,80.7461,80.7949,44456.0
2017-11-28 10:30:00,115.93,115.96,115.91,115.95,64336.0,80.7949,80.8158,80.781,80.8089,64336.0
2017-11-28 10:40:00,115.93,115.98,115.93,115.97,16866.0,80.7949,80.8298,80.7949,80.8228,16866.0
2017-11-28 10:50:00,115.97,115.98,115.94,115.94,12145.0,80.8228,80.8298,80.8019,80.8019,12145.0
2017-11-28 11:00:00,115.94,115.95,115.92,115.94,14236.0,80.8019,80.8089,80.7879,80.8019,14236.0
2017-11-28 11:10:00,115.94,115.95,115.93,115.95,5202.0,80.8019,80.8089,80.7949,80.8089,5202.0
2017-11-28 11:20:00,115.95,115.98,115.94,115.96,47188.0,80.8089,80.8298,80.8019,80.8158,47188.0
2017-11-28 11:30:00,115.97,116.03,115.97,116.02,19631.0,80.8228,80.8646,80.8228,80.8576,19631.0
2017-11-28 11:40:00,116.03,116.04,116.01,116.01,6426.0,80.8646,80.8716,80.8507,80.8507,6426.0
2017-11-28 11:50:00,116.03,116.04,116.02,116.04,2722.0,80.8646,80.8716,80.8576,80.8716,2722.0
2017-11-28 12:00:00,116.04,116.07,116.03,116.07,21126.0,80.8716,80.8925,80.8646,80.8925,21126.0
2017-11-28 12:10:00,116.07,116.07,116.05,116.06,2358.0,80.8925,80.8925,80.8785,80.8855,2358.0
2017-11-28 12:20:00,116.06,116.08,116.05,116.08,11606.0,80.8855,80.8995,80.8785,80.8995,11606.0
2017-11-28 12:30:00,116.08,116.08,116.06,116.07,7082.0,80.8995,80.8995,80.8855,80.8925,7082.0
2017-11-28 12:40:00,116.07,116.09,116.06,116.08,94571.0,80.8925,80.9064,80.8855,80.8995,94571.0
2017-11-28 12:50:00,116.08,116.1,116.08,116.09,2265.0,80.8995,80.9134,80.8995,80.9064,2265.0
2017-11-28 13:00:00,116.11,116.12,116.05,116.08,51289.0,80.9204,80.9273,80.8785,80.8995,51289.0
2017-11-28 13:10:00,116.09,116.1,116.06,116.07,4694.0,80.9064,80.9134,80.8855,80.8925,4694.0
2017-11-28 13:20:00,116.06,116.11,116.05,116.06,8224.0,80.8855,80.9204,80.8785,80.8855,8224.0
2017-11-28 13:30:00,116.05,116.06,116.02,116.03,14009.0,80.8785,80.8855,80.8576,80.8646,14009.0
2017-11-28 13:40:00,116.03,116.06,116.02,116.05,6134.0,80.8646,80.8855,80.8576,80.8785,6134.0
2017-11-28 13:50:00,116.05,116.06,116.0,116.05,51468.0,80.8785,80.8855,80.8437,80.8785,51468.0
2017-11-28 14:00:00,116.06,116.06,116.0,116.04,8045.0,80.8855,80.8855,80.8437,80.8716,8045.0
2017-11-28 14:10:00,116.05,116.07,116.02,116.07,10191.0,80.8785,80.8925,80.8576,80.8925,10191.0
2017-11-28 14:20:00,116.07,116.07,116.06,116.06,5387.0,80.8925,80.8925,80.8855,80.8855,5387.0
2017-11-28 14:30:00,116.07,116.09,116.06,116.09,21031.0,80.8925,80.9064,80.8855,80.9064,21031.0
2017-11-28 14:40:00,116.09,116.1,116.05,116.05,21303.0,80.9064,80.9134,80.8785,80.8785,21303.0
2017-11-28 14:50:00,116.06,116.07,116.02,116.06,7998.0,80.8855,80.8925,80.8576,80.8855,7998.0
2017-11-28 15:00:00,116.06,116.1,116.05,116.09,6461.0,80.8855,80.9134,80.8785,80.9064,6461.0
2017-11-28 15:10:00,116.09,116.14,116.09,116.13,13765.0,80.9064,80.9413,80.9064,80.9343,13765.0
2017-11-28 15:20:00,116.13,116.14,116.1,116.11,39274.0,80.9343,80.9413,80.9134,80.9204,39274.0
2017-11-28 15:30:00,116.12,116.13,116.06,116.09,28793.0,80.9273,80.9343,80.8855,80.9064,28793.0
2017-11-28 15:40:00,116.09,116.12,116.04,116.06,16778.0,80.9064,80.9273,80.8716,80.8855,16778.0
2017-11-28 15:50:00,116.07,116.07,116.0,116.02,62916.0,80.8925,80.8925,80.8437,80.8576,62916.0
2017-11-29 09:30:00,115.83,115.83,115.71,115.76,81349.0,80.7252,80.7252,80.6416,80.6764,81349.0
2017-11-29 09:40:00,115.76,115.78,115.69,115.73,44152.0,80.6764,80.6904,80.6277,80.6555,44152.0
2017-11-29 09:50:00,115.73,115.76,115.67,115.68,34615.0,80.6555,80.6764,80.6137,80.6207,34615.0
2017-11-29 10:00:00,115.67,115.68,115.61,115.63,202170.0,80.6137,80.6207,80.5719,80.5858,202170.0
2017-11-29 10:10:00,115.64,115.64,115.6,115.63,90947.0,80.5928,80.5928,80.5649,80.5858,90947.0
2017-11-29 10:20:00,115.62,115.67,115.61,115.64,61163.0,80.5789,80.6137,80.5719,80.5928,61163.0
2017-11-29 10:30:00,115.61,115.75,115.61,115.74,30065.0,80.5719,80.6695,80.5719,80.6625,30065.0
2017-11-29 10:40:00,115.75,115.75,115.65,115.68,31737.0,80.6695,80.6695,80.5998,80.6207,31737.0
2017-11-29 10:50:00,115.69,115.69,115.62,115.64,26548.0,80.6277,80.6277,80.5789,80.5928,26548.0
2017-11-29 11:00:00,115.64,115.67,115.62,115.63,31289.0,80.5928,80.6137,80.5789,80.5858,31289.0
2017-11-29 11:10:00,115.63,115.64,115.6,115.6,20454.0,80.5858,80.5928,80.5649,80.5649,20454.0
2017-11-29 11:20:00,115.61,115.65,115.59,115.65,56421.0,80.5719,80.5998,80.558,80.5998,56421.0
2017-11-29 11:30:00,115.66,115.67,115.62,115.65,3000.0,80.6067,80.6137,80.5789,80.5998,3000.0
2017-11-29 11:40:00,115.64,115.67,115.62,115.64,16792.0,80.5928,80.6137,80.5789,80.5928,16792.0
2017-11-29 11:50:00,115.64,115.72,115.64,115.66,25869.0,80.5928,80.6486,80.5928,80.6067,25869.0
2017-11-29 12:00:00,115.66,115.69,115.65,115.65,7505.0,80.6067,80.6277,80.5998,80.5998,7505.0
2017-11-29 12:10:00,115.65,115.73,115.65,115.73,7531.0,80.5998,80.6555,80.5998,80.6555,7531.0
2017-11-29 12:20:00,115.74,115.78,115.72,115.77,19782.0,80.6625,80.6904,80.6486,80.6834,19782.0
2017-11-29 12:30:00,115.78,115.79,115.71,115.75,93826.0,80.6904,80.6973,80.6416,80.6695,93826.0
2017-11-29 12:40:00,115.75,115.78,115.73,115.74,11453.0,80.6695,80.6904,80.6555,80.6625,11453.0
2017-11-29 12:50:00,115.74,115.78,115.74,115.74,11785.0,80.6625,80.6904,80.6625,80.6625,11785.0
2017-11-29 13:00:00,115.73,115.78,115.71,115.78,17964.0,80.6555,80.6904,80.6416,80.6904,17964.0
2017-11-29 13:10:00,115.78,115.78,115.73,115.75,24589.0,80.6904,80.6904,80.6555,80.6695,24589.0
2017-11-29 13:20:00,115.76,115.78,115.74,115.76,13532.0,80.6764,80.6904,80.6625,80.6764,13532.0
2017-11-29 13:30:00,115.76,115.78,115.71,115.73,279972.0,80.6764,80.6904,80.6416,80.6555,279972.0
2017-11-29 13:40:00,115.73,115.73,115.7,115.7,28775.0,80.6555,80.6555,80.6346,80.6346,28775.0
2017-11-29 13:50:00,115.71,115.71,115.66,115.67,33800.0,80.6416,80.6416,80.6067,80.6137,33800.0
2017-11-29 14:00:00,115.67,115.71,115.65,115.67,98888.0,80.6137,80.6416,80.5998,80.6137,98888.0
2017-11-29 14:10:00,115.67,115.69,115.67,115.69,22476.0,80.6137,80.6277,80.6137,80.6277,22476.0
2017-11-29 14:20:00,115.69,115.73,115.68,115.7,31552.0,80.6277,80.6555,80.6207,80.6346,31552.0
2017-11-29 14:30:00,115.7,115.71,115.66,115.7,12685.0,80.6346,80.6416,80.6067,80.6346,12685.0
2017-11-29 14:40:00,115.69,115.72,115.67,115.7,10544.0,80.6277,80.6486,80.6137,80.6346,10544.0
2017-11-29 14:50:00,115.7,115.7,115.69,115.7,11781.0,80.6346,80.6346,80.6277,80.6346,11781.0
2017-11-29 15:00:00,115.7,115.7,115.69,115.7,16114.0,80.6346,80.6346,80.6277,80.6346,16114.0
2017-11-29 15:10:00,115.7,115.7,115.67,115.7,26617.0,80.6346,80.6346,80.6137,80.6346,26617.0
2017-11-29 15:20:00,115.7,115.75,115.68,115.72,27135.0,80.6346,80.6695,80.6207,80.6486,27135.0
2017-11-29 15:30:00,115.74,115.75,115.64,115.66,28495.0,80.6625,80.6695,80.5928,80.6067,28495.0
2017-11-29 15:40:00,115.66,115.68,115.64,115.64,39856.0,80.6067,80.6207,80.5928,80.5928,39856.0
2017-11-29 15:50:00,115.65,115.66,115.62,115.62,133551.0,80.5998,80.6067,80.5789,80.5789,133551.0
2017-11-30 09:30:00,115.69,115.79,115.69,115.71,85084.0,80.6277,80.6973,80.6277,80.6416,85084.0
2017-11-30 09:40:00,115.7,115.71,115.68,115.68,36773.0,80.6346,80.6416,80.6207,80.6207,36773.0
2017-11-30 09:50:00,115.69,115.77,115.68,115.75,28653.0,80.6277,80.6834,80.6207,80.6695,28653.0
2017-11-30 10:00:00,115.75,115.78,115.72,115.73,37681.0,80.6695,80.6904,80.6486,80.6555,37681.0
2017-11-30 10:10:00,115.74,115.78,115.71,115.77,21994.0,80.6625,80.6904,80.6416,80.6834,21994.0
2017-11-30 10:20:00,115.78,115.78,115.7,115.71,82994.0,80.6904,80.6904,80.6346,80.6416,82994.0
2017-11-30 10:30:00,115.71,115.74,115.7,115.71,96643.0,80.6416,80.6625,80.6346,80.6416,96643.0
2017-11-30 10:40:00,115.72,115.72,115.71,115.71,49357.0,80.6486,80.6486,80.6416,80.6416,49357.0
2017-11-30 10:50:00,115.71,115.72,115.69,115.7,28989.0,80.6416,80.6486,80.6277,80.6346,28989.0
2017-11-30 11:00:00,115.69,115.7,115.64,115.64,63327.0,80.6277,80.6346,80.5928,80.5928,63327.0
2017-11-30 11:10:00,115.65,115.65,115.62,115.63,90429.0,80.5998,80.5998,80.5789,80.5858,90429.0
2017-11-30 11:20:00,115.63,115.65,115.6,115.6,130338.0,80.5858,80.5998,80.5649,80.5649,130338.0
2017-11-30 11:30:00,115.6,115.65,115.58,115.64,84269.0,80.5649,80.5998,80.551,80.5928,84269.0
2017-11-30 11:40:00,115.64,115.65,115.62,115.62,12176.0,80.5928,80.5998,80.5789,80.5789,12176.0
2017-11-30 11:50:00,115.63,115.63,115.62,115.63,18202.0,80.5858,80.5858,80.5789,80.5858,18202.0
2017-11-30 12:00:00,115.63,115.64,115.62,115.64,13084.0,80.5858,80.5928,80.5789,80.5928,13084.0
2017-11-30 12:10:00,115.64,115.64,115.63,115.64,35527.0,80.5928,80.5928,80.5858,80.5928,35527.0
2017-11-30 12:20:00,115.63,115.64,115.63,115.64,47415.0,80.5858,80.5928,80.5858,80.5928,47415.0
2017-11-30 12:30:00,115.63,115.64,115.61,115.62,51901.0,80.5858,80.5928,80.5719,80.5789,51901.0
2017-11-30 12:40:00,115.63,115.63,115.57,115.57,52300.0,80.5858,80.5858,80.544,80.544,52300.0
2017-11-30 12:50:00,115.57,115.6,115.56,115.58,56508.0,80.544,80.5649,80.5371,80.551,56508.0
2017-11-30 13:00:00,115.57,115.58,115.54,115.55,45833.0,80.544,80.551,80.5231,80.5301,45833.0
2017-11-30 13:10:00,115.55,115.55,115.51,115.55,1596963.0,80.5301,80.5301,80.5022,80.5301,1596963.0
2017-11-30 13:20:00,115.55,115.56,115.53,115.54,65201.0,80.5301,80.5371,80.5161,80.5231,65201.0
2017-11-30 13:30:00,115.54,115.55,115.52,115.54,46040.0,80.5231,80.5301,80.5092,80.5231,46040.0
2017-11-30 13:40:00,115.54,115.55,115.53,115.54,17569.0,80.5231,80.5301,80.5161,80.5231,17569.0
2017-11-30 13:50:00,115.54,115.55,115.52,115.54,68336.0,80.5231,80.5301,80.5092,80.5231,68336.0
2017-11-30 14:00:00,115.54,115.55,115.52,115.53,227521.0,80.5231,80.5301,80.5092,80.5161,227521.0
2017-11-30 14:10:00,115.53,115.54,115.52,115.52,48834.0,80.5161,80.5231,80.5092,80.5092,48834.0
2017-11-30 14:20:00,115.52,115.53,115.52,115.52,53081.0,80.5092,80.5161,80.5092,80.5092,53081.0
2017-11-30 14:30:00,115.53,115.54,115.5,115.5,26025.0,80.5161,80.5231,80.4952,80.4952,26025.0
2017-11-30 14:40:00,115.51,115.51,115.5,115.5,29109.0,80.5022,80.5022,80.4952,80.4952,29109.0
2017-11-30 14:50:00,115.5,115.52,115.49,115.51,262746.0,80.4952,80.5092,80.4883,80.5022,262746.0
2017-11-30 15:00:00,115.51,115.52,115.51,115.52,203895.0,80.5022,80.5092,80.5022,80.5092,203895.0
2017-11-30 15:10:00,115.51,115.52,115.51,115.52,46288.0,80.5022,80.5092,80.5022,80.5092,46288.0
2017-11-30 15:20:00,115.51,115.52,115.48,115.48,65194.0,80.5022,80.5092,80.4813,80.4813,65194.0
2017-11-30 15:30:00,115.48,115.49,115.44,115.44,99518.0,80.4813,80.4883,80.4534,80.4534,99518.0
2017-11-30 15:40:00,115.45,115.46,115.42,115.46,228352.0,80.4604,80.4674,80.4395,80.4674,228352.0
2017-11-30 15:50:00,115.46,115.51,115.41,115.48,222270.0,80.4674,80.5022,80.4325,80.4813,222270.0
2017-12-01 09:30:00,115.35,115.44,115.26,115.26,54009.0,80.7034,80.7664,80.6404,80.6404,54009.0
2017-12-01 09:40:00,115.27,115.31,115.21,115.31,30372.0,80.6474,80.6754,80.6054,80.6754,30372.0
2017-12-01 09:50:00,115.31,115.36,115.3,115.35,83354.0,80.6754,80.7104,80.6684,80.7034,83354.0
2017-12-01 10:00:00,115.34,115.37,115.33,115.36,36978.0,80.6964,80.7174,80.6894,80.7104,36978.0
2017-12-01 10:10:00,115.35,115.35,115.26,115.27,56370.0,80.7034,80.7034,80.6404,80.6474,56370.0
2017-12-01 10:20:00,115.26,115.28,115.25,115.28,18325.0,80.6404,80.6544,80.6334,80.6544,18325.0
2017-12-01 10:30:00,115.29,115.29,115.22,115.24,23255.0,80.6614,80.6614,80.6124,80.6264,23255.0
2017-12-01 10:40:00,115.25,115.29,115.24,115.26,89317.0,80.6334,80.6614,80.6264,80.6404,89317.0
2017-12-01 10:50:00,115.26,115.29,115.26,115.27,10500.0,80.6404,80.6614,80.6404,80.6474,10500.0
2017-12-01 11:00:00,115.27,115.38,115.26,115.38,26434.0,80.6474,80.7244,80.6404,80.7244,26434.0
2017-12-01 11:10:00,115.39,115.55,115.39,115.42,43114.0,80.7314,80.8433,80.7314,80.7524,43114.0
2017-12-01 11:20:00,115.43,115.46,115.39,115.4,111796.0,80.7594,80.7804,80.7314,80.7384,111796.0
2017-12-01 11:30:00,115.4,115.4,115.34,115.38,96470.0,80.7384,80.7384,80.6964,80.7244,96470.0
2017-12-01 11:40:00,115.39,115.42,115.36,115.41,16788.0,80.7314,80.7524,80.7104,80.7454,16788.0
2017-12-01 11:50:00,115.4,115.44,115.36,115.41,48643.0,80.7384,80.7664,80.7104,80.7454,48643.0
2017-12-01 12:00:00,115.43,115.49,115.43,115.48,47957.0,80.7594,80.8013,80.7594,80.7943,47957.0
2017-12-01 12:10:00,115.49,115.49,115.42,115.45,32191.0,80.8013,80.8013,80.7524,80.7734,32191.0
2017-12-01 12:20:00,115.45,115.52,115.43,115.52,28713.0,80.7734,80.8223,80.7594,80.8223,28713.0
2017-12-01 12:30:00,115.52,115.52,115.45,115.49,12759.0,80.8223,80.8223,80.7734,80.8013,12759.0
2017-12-01 12:40:00,115.49,115.54,115.49,115.53,31166.0,80.8013,80.8363,80.8013,80.8293,31166.0
2017-12-01 12:50:00,115.54,115.55,115.51,115.52,78789.0,80.8363,80.8433,80.8153,80.8223,78789.0
2017-12-01 13:00:00,115.52,115.52,115.49,115.52,23719.0,80.8223,80.8223,80.8013,80.8223,23719.0
2017-12-01 13:10:00,115.52,115.52,115.49,115.51,11781.0,80.8223,80.8223,80.8013,80.8153,11781.0
2017-12-01 13:20:00,115.51,115.53,115.51,115.52,10140.0,80.8153,80.8293,80.8153,80.8223,10140.0
2017-12-01 13:30:00,115.51,115.52,115.38,115.42,328811.0,80.8153,80.8223,80.7244,80.7524,328811.0
2017-12-01 13:40:00,115.42,115.46,115.39,115.46,10232.0,80.7524,80.7804,80.7314,80.7804,10232.0
2017-12-01 13:50:00,115.46,115.49,115.45,115.46,33296.0,80.7804,80.8013,80.7734,80.7804,33296.0
2017-12-01 14:00:00,115.46,115.5,115.46,115.49,15653.0,80.7804,80.8083,80.7804,80.8013,15653.0
2017-12-01 14:10:00,115.49,115.5,115.46,115.48,12359.0,80.8013,80.8083,80.7804,80.7943,12359.0
2017-12-01 14:20:00,115.48,115.5,115.45,115.47,36201.0,80.7943,80.8083,80.7734,80.7874,36201.0
2017-12-01 14:30:00,115.48,115.49,115.43,115.46,28944.0,80.7943,80.8013,80.7594,80.7804,28944.0
2017-12-01 14:40:00,115.45,115.48,115.45,115.48,31261.0,80.7734,80.7943,80.7734,80.7943,31261.0
2017-12-01 14:50:00,115.48,115.49,115.45,115.48,27109.0,80.7943,80.8013,80.7734,80.7943,27109.0
2017-12-01 15:00:00,115.48,115.48,115.42,115.44,44426.0,80.7943,80.7943,80.7524,80.7664,44426.0
2017-12-01 15:10:00,115.44,115.46,115.2,115.42,110970.0,80.7664,80.7804,80.5985,80.7524,110970.0
2017-12-01 15:20:00,115.41,115.47,115.4,115.45,31603.0,80.7454,80.7874,80.7384,80.7734,31603.0
2017-12-01 15:30:00,115.45,115.46,115.39,115.42,34268.0,80.7734,80.7804,80.7314,80.7524,34268.0
2017-12-01 15:40:00,115.42,115.46,115.38,115.4,60823.0,80.7524,80.7804,80.7244,80.7384,60823.0
2017-12-01 15:50:00,115.4,115.58,115.38,115.39,253414.0,80.7384,80.8643,80.7244,80.7314,253414.0
2017-12-04 09:30:00,115.44,115.49,115.34,115.35,73904.0,80.7664,80.8013,80.6964,80.7034,73904.0
2017-12-04 09:40:00,115.37,115.38,115.34,115.37,42261.0,80.7174,80.7244,80.6964,80.7174,42261.0
2017-12-04 09:50:00,115.37,115.4,115.35,115.37,58132.0,80.7174,80.7384,80.7034,80.7174,58132.0
2017-12-04 10:00:00,115.39,115.41,115.34,115.35,54802.0,80.7314,80.7454,80.6964,80.7034,54802.0
2017-12-04 10:10:00,115.36,115.4,115.36,115.39,21482.0,80.7104,80.7384,80.7104,80.7314,21482.0
2017-12-04 10:20:00,115.38,115.41,115.36,115.41,33777.0,80.7244,80.7454,80.7104,80.7454,33777.0
2017-12-04 10:30:00,115.41,115.42,115.4,115.42,23121.0,80.7454,80.7524,80.7384,80.7524,23121.0
2017-12-04 10:40:00,115.42,115.42,115.36,115.38,452731.0,80.7524,80.7524,80.7104,80.7244,452731.0
2017-12-04 10:50:00,115.38,115.41,115.38,115.39,19030.0,80.7244,80.7454,80.7244,80.7314,19030.0
2017-12-04 11:00:00,115.4,115.42,115.39,115.41,52195.0,80.7384,80.7524,80.7314,80.7454,52195.0
2017-12-04 11:10:00,115.41,115.43,115.38,115.39,53954.0,80.7454,80.7594,80.7244,80.7314,53954.0
2017-12-04 11:20:00,115.39,115.44,115.39,115.43,30007.0,80.7314,80.7664,80.7314,80.7594,30007.0
2017-12-04 11:30:00,115.43,115.43,115.41,115.43,15691.0,80.7594,80.7594,80.7454,80.7594,15691.0
2017-12-04 11:40:00,115.43,115.43,115.38,115.42,20883.0,80.7594,80.7594,80.7244,80.7524,20883.0
2017-12-04 11:50:00,115.42,115.44,115.42,115.44,13002.0,80.7524,80.7664,80.7524,80.7664,13002.0
2017-12-04 12:00:00,115.43,115.45,115.42,115.45,15259.0,80.7594,80.7734,80.7524,80.7734,15259.0
2017-12-04 12:10:00,115.45,115.49,115.44,115.45,32093.0,80.7734,80.8013,80.7664,80.7734,32093.0
2017-12-04 12:20:00,115.47,115.48,115.45,115.47,13028.0,80.7874,80.7943,80.7734,80.7874,13028.0
2017-12-04 12:30:00,115.46,115.47,115.45,115.47,20689.0,80.7804,80.7874,80.7734,80.7874,20689.0
2017-12-04 12:40:00,115.48,115.48,115.45,115.46,21149.0,80.7943,80.7943,80.7734,80.7804,21149.0
2017-12-04 12:50:00,115.47,115.48,115.44,115.45,21100.0,80.7874,80.7943,80.7664,80.7734,21100.0
2017-12-04 13:00:00,115.45,115.49,115.44,115.48,16398.0,80.7734,80.8013,80.7664,80.7943,16398.0
2017-12-04 13:10:00,115.48,115.49,115.45,115.45,83509.0,80.7943,80.8013,80.7734,80.7734,83509.0
2017-12-04 13:20:00,115.47,115.5,115.46,115.49,30992.0,80.7874,80.8083,80.7804,80.8013,30992.0
2017-12-04 13:30:00,115.5,115.5,115.46,115.48,28793.0,80.8083,80.8083,80.7804,80.7943,28793.0
2017-12-04 13:40:00,115.49,115.5,115.47,115.5,37562.0,80.8013,80.8083,80.7874,80.8083,37562.0
2017-12-04 13:50:00,115.5,115.51,115.48,115.49,38985.0,80.8083,80.8153,80.7943,80.8013,38985.0
2017-12-04 14:00:00,115.48,115.51,115.48,115.51,27881.0,80.7943,80.8153,80.7943,80.8153,27881.0
2017-12-04 14:10:00,115.51,115.51,115.47,115.48,27106.0,80.8153,80.8153,80.7874,80.7943,27106.0
2017-12-04 14:20:00,115.49,115.5,115.47,115.48,32274.0,80.8013,80.8083,80.7874,80.7943,32274.0
2017-12-04 14:30:00,115.48,115.49,115.45,115.48,20471.0,80.7943,80.8013,80.7734,80.7943,20471.0
2017-12-04 14:40:00,115.48,115.5,115.46,115.48,23365.0,80.7943,80.8083,80.7804,80.7943,23365.0
2017-12-04 14:50:00,115.49,115.49,115.45,115.47,20243.0,80.8013,80.8013,80.7734,80.7874,20243.0
2017-12-04 15:00:00,115.46,115.48,115.45,115.48,21495.0,80.7804,80.7943,80.7734,80.7943,21495.0
2017-12-04 15:10:00,115.48,115.49,115.46,115.48,25996.0,80.7943,80.8013,80.7804,80.7943,25996.0
2017-12-04 15:20:00,115.48,115.48,115.46,115.47,56835.0,80.7943,80.7943,80.7804,80.7874,56835.0
2017-12-04 15:30:00,115.48,115.48,115.45,115.47,35695.0,80.7943,80.7943,80.7734,80.7874,35695.0
2017-12-04 15:40:00,115.47,115.49,115.46,115.46,79076.0,80.7874,80.8013,80.7804,80.7804,79076.0
2017-12-04 15:50:00,115.47,115.52,115.45,115.47,168447.0,80.7874,80.8223,80.7734,80.7874,168447.0
2017-12-05 09:30:00,115.59,115.63,115.57,115.57,57603.0,80.8713,80.8993,80.8573,80.8573,57603.0
2017-12-05 09:40:00,115.56,115.6,115.51,115.58,31956.0,80.8503,80.8783,80.8153,80.8643,31956.0
2017-12-05 09:50:00,115.58,115.59,115.54,115.58,25700.0,80.8643,80.8713,80.8363,80.8643,25700.0
2017-12-05 10:00:00,115.58,115.59,115.53,115.57,23957.0,80.8643,80.8713,80.8293,80.8573,23957.0
2017-12-05 10:10:00,115.59,115.61,115.59,115.61,32708.0,80.8713,80.8853,80.8713,80.8853,32708.0
2017-12-05 10:20:00,115.61,115.62,115.6,115.62,10423.0,80.8853,80.8923,80.8783,80.8923,10423.0
2017-12-05 10:30:00,115.62,115.62,115.6,115.62,58131.0,80.8923,80.8923,80.8783,80.8923,58131.0
2017-12-05 10:40:00,115.61,115.63,115.61,115.63,31236.0,80.8853,80.8993,80.8853,80.8993,31236.0
2017-12-05 10:50:00,115.63,115.66,115.62,115.65,44481.0,80.8993,80.9203,80.8923,80.9133,44481.0
2017-12-05 11:00:00,115.64,115.66,115.61,115.65,32011.0,80.9063,80.9203,80.8853,80.9133,32011.0
2017-12-05 11:10:00,115.65,115.66,115.65,115.66,11346.0,80.9133,80.9203,80.9133,80.9203,11346.0
2017-12-05 11:20:00,115.66,115.66,115.65,115.65,5875.0,80.9203,80.9203,80.9133,80.9133,5875.0
2017-12-05 11:30:00,115.65,115.66,115.61,115.63,9679.0,80.9133,80.9203,80.8853,80.8993,9679.0
2017-12-05 11:40:00,115.63,115.66,115.62,115.66,10939.0,80.8993,80.9203,80.8923,80.9203,10939.0
2017-12-05 11:50:00,115.66,115.67,115.65,115.66,15835.0,80.9203,80.9273,80.9133,80.9203,15835.0
2017-12-05 12:00:00,115.66,115.66,115.62,115.63,8622.0,80.9203,80.9203,80.8923,80.8993,8622.0
2017-12-05 12:10:00,115.62,115.68,115.62,115.65,28472.0,80.8923,80.9343,80.8923,80.9133,28472.0
2017-12-05 12:20:00,115.67,115.69,115.65,115.68,11669.0,80.9273,80.9413,80.9133,80.9343,11669.0
2017-12-05 12:30:00,115.68,115.69,115.65,115.66,20679.0,80.9343,80.9413,80.9133,80.9203,20679.0
2017-12-05 12:40:00,115.66,115.71,115.66,115.71,43844.0,80.9203,80.9553,80.9203,80.9553,43844.0
2017-12-05 12:50:00,115.71,115.72,115.63,115.64,28046.0,80.9553,80.9623,80.8993,80.9063,28046.0
2017-12-05 13:00:00,115.64,115.67,115.61,115.61,11776.0,80.9063,80.9273,80.8853,80.8853,11776.0
2017-12-05 13:10:00,115.61,115.67,115.61,115.67,9369.0,80.8853,80.9273,80.8853,80.9273,9369.0
2017-12-05 13:20:00,115.67,115.69,115.66,115.68,86834.0,80.9273,80.9413,80.9203,80.9343,86834.0
2017-12-05 13:30:00,115.68,115.69,115.67,115.69,21263.0,80.9343,80.9413,80.9273,80.9413,21263.0
2017-12-05 13:40:00,115.69,115.7,115.68,115.7,23079.0,80.9413,80.9483,80.9343,80.9483,23079.0
2017-12-05 13:50:00,115.7,115.7,115.69,115.7,4453.0,80.9483,80.9483,80.9413,80.9483,4453.0
2017-12-05 14:00:00,115.69,115.7,115.68,115.7,14233.0,80.9413,80.9483,80.9343,80.9483,14233.0
2017-12-05 14:10:00,115.7,115.7,115.67,115.67,85918.0,80.9483,80.9483,80.9273,80.9273,85918.0
2017-12-05 14:20:00,115.68,115.68,115.64,115.65,16362.0,80.9343,80.9343,80.9063,80.9133,16362.0
2017-12-05 14:30:00,115.65,115.66,115.64,115.65,19865.0,80.9133,80.9203,80.9063,80.9133,19865.0
2017-12-05 14:40:00,115.65,115.65,115.6,115.63,46800.0,80.9133,80.9133,80.8783,80.8993,46800.0
2017-12-05 14:50:00,115.64,115.65,115.62,115.63,12876.0,80.9063,80.9133,80.8923,80.8993,12876.0
2017-12-05 15:00:00,115.64,115.64,115.61,115.63,9272.0,80.9063,80.9063,80.8853,80.8993,9272.0
2017-12-05 15:10:00,115.64,115.64,115.62,115.62,5596.0,80.9063,80.9063,80.8923,80.8923,5596.0
2017-12-05 15:20:00,115.63,115.66,115.62,115.66,9007.0,80.8993,80.9203,80.8923,80.9203,9007.0
2017-12-05 15:30:00,115.66,115.66,115.61,115.62,7661.0,80.9203,80.9203,80.8853,80.8923,7661.0
2017-12-05 15:40:00,115.62,115.67,115.6,115.67,47854.0,80.8923,80.9273,80.8783,80.9273,47854.0
2017-12-05 15:50:00,115.67,115.67,115.61,115.63,68077.0,80.9273,80.9273,80.8853,80.8993,68077.0
2017-12-06 09:30:00,115.75,115.79,115.68,115.77,15601.0,80.9833,81.0112,80.9343,80.9972,15601.0
2017-12-06 09:40:00,115.77,115.78,115.73,115.73,16717.0,80.9972,81.0042,80.9693,80.9693,16717.0
2017-12-06 09:50:00,115.73,115.75,115.69,115.71,15722.0,80.9693,80.9833,80.9413,80.9553,15722.0
2017-12-06 10:00:00,115.71,115.74,115.71,115.74,34016.0,80.9553,80.9763,80.9553,80.9763,34016.0
2017-12-06 10:10:00,115.73,115.75,115.7,115.74,30817.0,80.9693,80.9833,80.9483,80.9763,30817.0
2017-12-06 10:20:00,115.74,115.75,115.71,115.75,9334.0,80.9763,80.9833,80.9553,80.9833,9334.0
2017-12-06 10:30:00,115.76,115.78,115.73,115.75,21938.0,80.9902,81.0042,80.9693,80.9833,21938.0
2017-12-06 10:40:00,115.74,115.78,115.74,115.77,12752.0,80.9763,81.0042,80.9763,80.9972,12752.0
2017-12-06 10:50:00,115.78,115.78,115.74,115.76,13240.0,81.0042,81.0042,80.9763,80.9902,13240.0
2017-12-06 11:00:00,115.76,115.78,115.75,115.76,11395.0,80.9902,81.0042,80.9833,80.9902,11395.0
2017-12-06 11:10:00,115.77,115.77,115.73,115.73,10800.0,80.9972,80.9972,80.9693,80.9693,10800.0
2017-12-06 11:20:00,115.72,115.75,115.69,115.7,20439.0,80.9623,80.9833,80.9413,80.9483,20439.0
2017-12-06 11:30:00,115.7,115.74,115.67,115.73,17818.0,80.9483,80.9763,80.9273,80.9693,17818.0
2017-12-06 11:40:00,115.76,115.77,115.71,115.76,16501.0,80.9902,80.9972,80.9553,80.9902,16501.0
2017-12-06 11:50:00,115.77,115.77,115.69,115.72,16356.0,80.9972,80.9972,80.9413,80.9623,16356.0
2017-12-06 12:00:00,115.72,115.77,115.71,115.74,9410.0,80.9623,80.9972,80.9553,80.9763,9410.0
2017-12-06 12:10:00,115.74,115.77,115.73,115.75,12944.0,80.9763,80.9972,80.9693,80.9833,12944.0
2017-12-06 12:20:00,115.75,115.76,115.72,115.72,15678.0,80.9833,80.9902,80.9623,80.9623,15678.0
2017-12-06 12:30:00,115.72,115.76,115.72,115.75,19722.0,80.9623,80.9902,80.9623,80.9833,19722.0
2017-12-06 12:40:00,115.75,115.76,115.68,115.7,134910.0,80.9833,80.9902,80.9343,80.9483,134910.0
2017-12-06 12:50:00,115.7,115.7,115.69,115.7,29182.0,80.9483,80.9483,80.9413,80.9483,29182.0
2017-12-06 13:00:00,115.7,115.74,115.69,115.71,25689.0,80.9483,80.9763,80.9413,80.9553,25689.0
2017-12-06 13:10:00,115.71,115.76,115.7,115.72,28383.0,80.9553,80.9902,80.9483,80.9623,28383.0
2017-12-06 13:20:00,115.72,115.74,115.69,115.73,40709.0,80.9623,80.9763,80.9413,80.9693,40709.0
2017-12-06 13:30:00,115.74,115.78,115.72,115.75,12997.0,80.9763,81.0042,80.9623,80.9833,12997.0
2017-12-06 13:40:00,115.75,115.81,115.75,115.78,85845.0,80.9833,81.0252,80.9833,81.0042,85845.0
2017-12-06 13:50:00,115.79,115.85,115.76,115.83,20780.0,81.0112,81.0532,80.9902,81.0392,20780.0
2017-12-06 14:00:00,115.84,115.85,115.78,115.84,30596.0,81.0462,81.0532,81.0042,81.0462,30596.0
2017-12-06 14:10:00,115.83,115.83,115.74,115.76,71964.0,81.0392,81.0392,80.9763,80.9902,71964.0
2017-12-06 14:20:00,115.77,115.8,115.73,115.79,41561.0,80.9972,81.0182,80.9693,81.0112,41561.0
2017-12-06 14:30:00,115.78,115.79,115.74,115.75,22785.0,81.0042,81.0112,80.9763,80.9833,22785.0
2017-12-06 14:40:00,115.76,115.77,115.74,115.76,16120.0,80.9902,80.9972,80.9763,80.9902,16120.0
2017-12-06 14:50:00,115.76,115.82,115.75,115.8,11527.0,80.9902,81.0322,80.9833,81.0182,11527.0
2017-12-06 15:00:00,115.81,115.83,115.78,115.82,10575.0,81.0252,81.0392,81.0042,81.0322,10575.0
2017-12-06 15:10:00,115.82,115.84,115.79,115.82,16236.0,81.0322,81.0462,81.0112,81.0322,16236.0
2017-12-06 15:20:00,115.84,115.84,115.79,115.8,17957.0,81.0462,81.0462,81.0112,81.0182,17957.0
2017-12-06 15:30:00,115.8,115.82,115.77,115.77,22128.0,81.0182,81.0322,80.9972,80.9972,22128.0
2017-12-06 15:40:00,115.77,115.77,115.71,115.73,38720.0,80.9972,80.9972,80.9553,80.9693,38720.0
2017-12-06 15:50:00,115.74,115.85,115.73,115.74,121490.0,80.9763,81.0532,80.9693,80.9763,121490.0
2017-12-07 09:30:00,115.65,115.65,115.52,115.52,61781.0,80.9133,80.9133,80.8223,80.8223,61781.0
2017-12-07 09:40:00,115.53,115.54,115.51,115.51,9705.0,80.8293,80.8363,80.8153,80.8153,9705.0
2017-12-07 09:50:00,115.51,115.55,115.51,115.55,23501.0,80.8153,80.8433,80.8153,80.8433,23501.0
2017-12-07 10:00:00,115.55,115.56,115.52,115.52,59262.0,80.8433,80.8503,80.8223,80.8223,59262.0
2017-12-07 10:10:00,115.53,115.55,115.52,115.54,66555.0,80.8293,80.8433,80.8223,80.8363,66555.0
2017-12-07 10:20:00,115.53,115.53,115.5,115.51,107212.0,80.8293,80.8293,80.8083,80.8153,107212.0
2017-12-07 10:30:00,115.51,115.55,115.5,115.51,37395.0,80.8153,80.8433,80.8083,80.8153,37395.0
2017-12-07 10:40:00,115.52,115.55,115.51,115.53,19082.0,80.8223,80.8433,80.8153,80.8293,19082.0
2017-12-07 10:50:00,115.54,115.55,115.51,115.53,30662.0,80.8363,80.8433,80.8153,80.8293,30662.0
2017-12-07 11:00:00,115.53,115.53,115.51,115.52,11622.0,80.8293,80.8293,80.8153,80.8223,11622.0
2017-12-07 11:10:00,115.52,115.56,115.52,115.52,37375.0,80.8223,80.8503,80.8223,80.8223,37375.0
2017-12-07 11:20:00,115.53,115.54,115.52,115.52,14888.0,80.8293,80.8363,80.8223,80.8223,14888.0
2017-12-07 11:30:00,115.53,115.59,115.53,115.58,18785.0,80.8293,80.8713,80.8293,80.8643,18785.0
2017-12-07 11:40:00,115.58,115.64,115.58,115.63,49135.0,80.8643,80.9063,80.8643,80.8993,49135.0
2017-12-07 11:50:00,115.63,115.65,115.59,115.61,125937.0,80.8993,80.9133,80.8713,80.8853,125937.0
2017-12-07 12:00:00,115.6,115.63,115.59,115.62,8307.0,80.8783,80.8993,80.8713,80.8923,8307.0
2017-12-07 12:10:00,115.61,115.62,115.57,115.57,6090.0,80.8853,80.8923,80.8573,80.8573,6090.0
2017-12-07 12:20:00,115.59,115.61,115.57,115.61,3775.0,80.8713,80.8853,80.8573,80.8853,3775.0
2017-12-07 12:30:00,115.6,115.61,115.58,115.59,8317.0,80.8783,80.8853,80.8643,80.8713,8317.0
2017-12-07 12:40:00,115.58,115.59,115.57,115.58,8038.0,80.8643,80.8713,80.8573,80.8643,8038.0
2017-12-07 12:50:00,115.57,115.58,115.55,115.57,39328.0,80.8573,80.8643,80.8433,80.8573,39328.0
2017-12-07 13:00:00,115.56,115.57,115.55,115.55,7644.0,80.8503,80.8573,80.8433,80.8433,7644.0
2017-12-07 13:10:00,115.56,115.59,115.56,115.59,13806.0,80.8503,80.8713,80.8503,80.8713,13806.0
2017-12-07 13:20:00,115.58,115.59,115.56,115.58,30478.0,80.8643,80.8713,80.8503,80.8643,30478.0
2017-12-07 13:30:00,115.58,115.59,115.57,115.58,17798.0,80.8643,80.8713,80.8573,80.8643,17798.0
2017-12-07 13:40:00,115.57,115.57,115.53,115.55,20916.0,80.8573,80.8573,80.8293,80.8433,20916.0
2017-12-07 13:50:00,115.56,115.59,115.55,115.56,19677.0,80.8503,80.8713,80.8433,80.8503,19677.0
2017-12-07 14:00:00,115.56,115.57,115.53,115.55,25412.0,80.8503,80.8573,80.8293,80.8433,25412.0
2017-12-07 14:10:00,115.55,115.55,115.5,115.5,17052.0,80.8433,80.8433,80.8083,80.8083,17052.0
2017-12-07 14:20:00,115.5,115.52,115.5,115.51,15891.0,80.8083,80.8223,80.8083,80.8153,15891.0
2017-12-07 14:30:00,115.51,115.51,115.46,115.48,18798.0,80.8153,80.8153,80.7804,80.7943,18798.0
2017-12-07 14:40:00,115.47,115.48,115.45,115.46,11065.0,80.7874,80.7943,80.7734,80.7804,11065.0
2017-12-07 14:50:00,115.45,115.45,115.43,115.43,6260.0,80.7734,80.7734,80.7594,80.7594,6260.0
2017-12-07 15:00:00,115.43,115.44,115.4,115.42,92519.0,80.7594,80.7664,80.7384,80.7524,92519.0
2017-12-07 15:10:00,115.41,115.44,115.4,115.42,11944.0,80.7454,80.7664,80.7384,80.7524,11944.0
2017-12-07 15:20:00,115.42,115.44,115.41,115.44,21710.0,80.7524,80.7664,80.7454,80.7664,21710.0
2017-12-07 15:30:00,115.44,115.48,115.41,115.43,18122.0,80.7664,80.7943,80.7454,80.7594,18122.0
2017-12-07 15:40:00,115.44,115.45,115.43,115.45,39913.0,80.7664,80.7734,80.7594,80.7734,39913.0
2017-12-07 15:50:00,115.48,115.65,115.45,115.48,143473.0,80.7943,80.9133,80.7734,80.7943,143473.0
2017-12-08 09:30:00,115.59,115.69,115.53,115.59,57996.0,80.8713,80.9413,80.8293,80.8713,57996.0
2017-12-08 09:40:00,115.6,115.6,115.53,115.54,24136.0,80.8783,80.8783,80.8293,80.8363,24136.0
2017-12-08 09:50:00,115.55,115.55,115.45,115.46,22277.0,80.8433,80.8433,80.7734,80.7804,22277.0
2017-12-08 10:00:00,115.46,115.5,115.42,115.44,24933.0,80.7804,80.8083,80.7524,80.7664,24933.0
2017-12-08 10:10:00,115.43,115.48,115.42,115.47,34260.0,80.7594,80.7943,80.7524,80.7874,34260.0
2017-12-08 10:20:00,115.47,115.48,115.42,115.43,27620.0,80.7874,80.7943,80.7524,80.7594,27620.0
2017-12-08 10:30:00,115.43,115.45,115.42,115.44,9998.0,80.7594,80.7734,80.7524,80.7664,9998.0
2017-12-08 10:40:00,115.45,115.45,115.41,115.45,16386.0,80.7734,80.7734,80.7454,80.7734,16386.0
2017-12-08 10:50:00,115.45,115.47,115.44,115.45,18298.0,80.7734,80.7874,80.7664,80.7734,18298.0
2017-12-08 11:00:00,115.45,115.48,115.45,115.47,7928.0,80.7734,80.7943,80.7734,80.7874,7928.0
2017-12-08 11:10:00,115.47,115.5,115.46,115.49,45676.0,80.7874,80.8083,80.7804,80.8013,45676.0
2017-12-08 11:20:00,115.49,115.49,115.46,115.47,18750.0,80.8013,80.8013,80.7804,80.7874,18750.0
2017-12-08 11:30:00,115.47,115.47,115.44,115.45,6363.0,80.7874,80.7874,80.7664,80.7734,6363.0
2017-12-08 11:40:00,115.45,115.49,115.44,115.49,24938.0,80.7734,80.8013,80.7664,80.8013,24938.0
2017-12-08 11:50:00,115.48,115.49,115.46,115.47,54712.0,80.7943,80.8013,80.7804,80.7874,54712.0
2017-12-08 12:00:00,115.47,115.57,115.46,115.57,30996.0,80.7874,80.8573,80.7804,80.8573,30996.0
2017-12-08 12:10:00,115.57,115.61,115.56,115.61,38071.0,80.8573,80.8853,80.8503,80.8853,38071.0
2017-12-08 12:20:00,115.6,115.64,115.6,115.64,58306.0,80.8783,80.9063,80.8783,80.9063,58306.0
2017-12-08 12:30:00,115.64,115.64,115.58,115.6,198391.0,80.9063,80.9063,80.8643,80.8783,198391.0
2017-12-08 12:40:00,115.6,115.62,115.57,115.6,26196.0,80.8783,80.8923,80.8573,80.8783,26196.0
2017-12-08 12:50:00,115.61,115.61,115.57,115.59,21709.0,80.8853,80.8853,80.8573,80.8713,21709.0
2017-12-08 13:00:00,115.6,115.62,115.57,115.6,17420.0,80.8783,80.8923,80.8573,80.8783,17420.0
2017-12-08 13:10:00,115.61,115.61,115.57,115.59,7475.0,80.8853,80.8853,80.8573,80.8713,7475.0
2017-12-08 13:20:00,115.59,115.6,115.55,115.56,10611.0,80.8713,80.8783,80.8433,80.8503,10611.0
2017-12-08 13:30:00,115.56,115.57,115.56,115.57,12418.0,80.8503,80.8573,80.8503,80.8573,12418.0
2017-12-08 13:40:00,115.57,115.57,115.53,115.55,16959.0,80.8573,80.8573,80.8293,80.8433,16959.0
2017-12-08 13:50:00,115.55,115.56,115.54,115.55,5171.0,80.8433,80.8503,80.8363,80.8433,5171.0
2017-12-08 14:00:00,115.55,115.56,115.52,115.54,26298.0,80.8433,80.8503,80.8223,80.8363,26298.0
2017-12-08 14:10:00,115.54,115.54,115.5,115.51,79619.0,80.8363,80.8363,80.8083,80.8153,79619.0
2017-12-08 14:20:00,115.51,115.52,115.49,115.5,11020.0,80.8153,80.8223,80.8013,80.8083,11020.0
2017-12-08 14:30:00,115.51,115.51,115.49,115.5,16058.0,80.8153,80.8153,80.8013,80.8083,16058.0
2017-12-08 14:40:00,115.5,115.5,115.48,115.48,8262.0,80.8083,80.8083,80.7943,80.7943,8262.0
2017-12-08 14:50:00,115.48,115.49,115.47,115.47,11667.0,80.7943,80.8013,80.7874,80.7874,11667.0
2017-12-08 15:00:00,115.48,115.5,115.47,115.49,21383.0,80.7943,80.8083,80.7874,80.8013,21383.0
2017-12-08 15:10:00,115.49,115.5,115.48,115.48,9654.0,80.8013,80.8083,80.7943,80.7943,9654.0
2017-12-08 15:20:00,115.48,115.5,115.48,115.5,10590.0,80.7943,80.8083,80.7943,80.8083,10590.0
2017-12-08 15:30:00,115.5,115.52,115.49,115.52,30305.0,80.8083,80.8223,80.8013,80.8223,30305.0
2017-12-08 15:40:00,115.52,115.52,115.48,115.48,13644.0,80.8223,80.8223,80.7943,80.7943,13644.0
2017-12-08 15:50:00,115.48,115.55,115.48,115.55,60670.0,80.7943,80.8433,80.7943,80.8433,60670.0
2017-12-11 09:30:00,115.62,115.65,115.57,115.59,88412.0,80.8923,80.9133,80.8573,80.8713,88412.0
2017-12-11 09:40:00,115.6,115.65,115.59,115.61,98833.0,80.8783,80.9133,80.8713,80.8853,98833.0
2017-12-11 09:50:00,115.62,115.63,115.59,115.59,30332.0,80.8923,80.8993,80.8713,80.8713,30332.0
2017-12-11 10:00:00,115.6,115.66,115.6,115.62,51426.0,80.8783,80.9203,80.8783,80.8923,51426.0
2017-12-11 10:10:00,115.64,115.66,115.62,115.63,23345.0,80.9063,80.9203,80.8923,80.8993,23345.0
2017-12-11 10:20:00,115.64,115.68,115.62,115.65,43796.0,80.9063,80.9343,80.8923,80.9133,43796.0
2017-12-11 10:30:00,115.66,115.68,115.63,115.68,21071.0,80.9203,80.9343,80.8993,80.9343,21071.0
2017-12-11 10:40:00,115.67,115.68,115.63,115.65,32709.0,80.9273,80.9343,80.8993,80.9133,32709.0
2017-12-11 10:50:00,115.64,115.7,115.64,115.66,94545.0,80.9063,80.9483,80.9063,80.9203,94545.0
2017-12-11 11:00:00,115.66,115.7,115.65,115.68,15816.0,80.9203,80.9483,80.9133,80.9343,15816.0
2017-12-11 11:10:00,115.67,115.7,115.64,115.65,25074.0,80.9273,80.9483,80.9063,80.9133,25074.0
2017-12-11 11:20:00,115.64,115.65,115.61,115.63,31217.0,80.9063,80.9133,80.8853,80.8993,31217.0
2017-12-11 11:30:00,115.63,115.65,115.63,115.65,24158.0,80.8993,80.9133,80.8993,80.9133,24158.0
2017-12-11 11:40:00,115.64,115.65,115.64,115.65,11557.0,80.9063,80.9133,80.9063,80.9133,11557.0
2017-12-11 11:50:00,115.65,115.65,115.63,115.65,10687.0,80.9133,80.9133,80.8993,80.9133,10687.0
2017-12-11 12:00:00,115.65,115.66,115.62,115.66,85173.0,80.9133,80.9203,80.8923,80.9203,85173.0
2017-12-11 12:10:00,115.66,115.66,115.63,115.64,85131.0,80.9203,80.9203,80.8993,80.9063,85131.0
2017-12-11 12:20:00,115.64,115.64,115.61,115.62,11183.0,80.9063,80.9063,80.8853,80.8923,11183.0
2017-12-11 12:30:00,115.62,115.64,115.62,115.64,9402.0,80.8923,80.9063,80.8923,80.9063,9402.0
2017-12-11 12:40:00,115.64,115.64,115.6,115.61,45901.0,80.9063,80.9063,80.8783,80.8853,45901.0
2017-12-11 12:50:00,115.62,115.62,115.59,115.59,34288.0,80.8923,80.8923,80.8713,80.8713,34288.0
2017-12-11 13:00:00,115.59,115.6,115.55,115.56,33541.0,80.8713,80.8783,80.8433,80.8503,33541.0
2017-12-11 13:10:00,115.56,115.57,115.55,115.57,19675.0,80.8503,80.8573,80.8433,80.8573,19675.0
2017-12-11 13:20:00,115.57,115.57,115.54,115.55,26164.0,80.8573,80.8573,80.8363,80.8433,26164.0
2017-12-11 13:30:00,115.54,115.55,115.52,115.53,24227.0,80.8363,80.8433,80.8223,80.8293,24227.0
2017-12-11 13:40:00,115.53,115.57,115.52,115.55,16095.0,80.8293,80.8573,80.8223,80.8433,16095.0
2017-12-11 13:50:00,115.55,115.6,115.55,115.58,17626.0,80.8433,80.8783,80.8433,80.8643,17626.0
2017-12-11 14:00:00,115.59,115.6,115.53,115.54,18115.0,80.8713,80.8783,80.8293,80.8363,18115.0
2017-12-11 14:10:00,115.56,115.6,115.55,115.58,13144.0,80.8503,80.8783,80.8433,80.8643,13144.0
2017-12-11 14:20:00,115.58,115.59,115.54,115.57,23051.0,80.8643,80.8713,80.8363,80.8573,23051.0
2017-12-11 14:30:00,115.55,115.56,115.51,115.53,41356.0,80.8433,80.8503,80.8153,80.8293,41356.0
2017-12-11 14:40:00,115.52,115.54,115.49,115.51,34506.0,80.8223,80.8363,80.8013,80.8153,34506.0
2017-12-11 14:50:00,115.5,115.52,115.49,115.51,34129.0,80.8083,80.8223,80.8013,80.8153,34129.0
2017-12-11 15:00:00,115.52,115.53,115.49,115.5,32698.0,80.8223,80.8293,80.8013,80.8083,32698.0
2017-12-11 15:10:00,115.51,115.52,115.48,115.49,39506.0,80.8153,80.8223,80.7943,80.8013,39506.0
2017-12-11 15:20:00,115.51,115.51,115.46,115.48,39882.0,80.8153,80.8153,80.7804,80.7943,39882.0
2017-12-11 15:30:00,115.47,115.54,115.46,115.54,51168.0,80.7874,80.8363,80.7804,80.8363,51168.0
2017-12-11 15:40:00,115.53,115.53,115.46,115.49,52021.0,80.8293,80.8293,80.7804,80.8013,52021.0
2017-12-11 15:50:00,115.49,115.52,115.45,115.46,143206.0,80.8013,80.8223,80.7734,80.7804,143206.0
2017-12-12 09:30:00,115.47,115.53,115.41,115.45,51998.0,80.7874,80.8293,80.7454,80.7734,51998.0
2017-12-12 09:40:00,115.46,115.48,115.43,115.45,14942.0,80.7804,80.7943,80.7594,80.7734,14942.0
2017-12-12 09:50:00,115.46,115.46,115.42,115.43,18686.0,80.7804,80.7804,80.7524,80.7594,18686.0
2017-12-12 10:00:00,115.43,115.44,115.41,115.42,42674.0,80.7594,80.7664,80.7454,80.7524,42674.0
2017-12-12 10:10:00,115.42,115.44,115.4,115.4,15401.0,80.7524,80.7664,80.7384,80.7384,15401.0
2017-12-12 10:20:00,115.42,115.42,115.39,115.39,15476.0,80.7524,80.7524,80.7314,80.7314,15476.0
2017-12-12 10:30:00,115.39,115.4,115.38,115.39,21549.0,80.7314,80.7384,80.7244,80.7314,21549.0
2017-12-12 10:40:00,115.39,115.4,115.38,115.4,6734.0,80.7314,80.7384,80.7244,80.7384,6734.0
2017-12-12 10:50:00,115.39,115.4,115.39,115.4,7004.0,80.7314,80.7384,80.7314,80.7384,7004.0
2017-12-12 11:00:00,115.39,115.43,115.39,115.4,14083.0,80.7314,80.7594,80.7314,80.7384,14083.0
2017-12-12 11:10:00,115.4,115.41,115.37,115.38,125661.0,80.7384,80.7454,80.7174,80.7244,125661.0
2017-12-12 11:20:00,115.38,115.39,115.37,115.39,7041.0,80.7244,80.7314,80.7174,80.7314,7041.0
2017-12-12 11:30:00,115.39,115.39,115.36,115.37,10771.0,80.7314,80.7314,80.7104,80.7174,10771.0
2017-12-12 11:40:00,115.38,115.38,115.36,115.37,3500.0,80.7244,80.7244,80.7104,80.7174,3500.0
2017-12-12 11:50:00,115.36,115.37,115.34,115.35,6466.0,80.7104,80.7174,80.6964,80.7034,6466.0
2017-12-12 12:00:00,115.35,115.35,115.33,115.34,8329.0,80.7034,80.7034,80.6894,80.6964,8329.0
2017-12-12 12:10:00,115.34,115.39,115.34,115.34,49184.0,80.6964,80.7314,80.6964,80.6964,49184.0
2017-12-12 12:20:00,115.36,115.37,115.34,115.35,55175.0,80.7104,80.7174,80.6964,80.7034,55175.0
2017-12-12 12:30:00,115.37,115.38,115.34,115.35,17596.0,80.7174,80.7244,80.6964,80.7034,17596.0
2017-12-12 12:40:00,115.35,115.36,115.33,115.34,16841.0,80.7034,80.7104,80.6894,80.6964,16841.0
2017-12-12 12:50:00,115.34,115.35,115.34,115.34,12096.0,80.6964,80.7034,80.6964,80.6964,12096.0
2017-12-12 13:00:00,115.34,115.39,115.34,115.39,10198.0,80.6964,80.7314,80.6964,80.7314,10198.0
2017-12-12 13:10:00,115.39,115.39,115.37,115.39,20085.0,80.7314,80.7314,80.7174,80.7314,20085.0
2017-12-12 13:20:00,115.39,115.4,115.38,115.38,36204.0,80.7314,80.7384,80.7244,80.7244,36204.0
2017-12-12 13:30:00,115.39,115.41,115.38,115.4,43794.0,80.7314,80.7454,80.7244,80.7384,43794.0
2017-12-12 13:40:00,115.39,115.4,115.37,115.38,14517.0,80.7314,80.7384,80.7174,80.7244,14517.0
2017-12-12 13:50:00,115.39,115.39,115.37,115.38,9062.0,80.7314,80.7314,80.7174,80.7244,9062.0
2017-12-12 14:00:00,115.39,115.41,115.38,115.4,13109.0,80.7314,80.7454,80.7244,80.7384,13109.0
2017-12-12 14:10:00,115.4,115.41,115.39,115.4,17555.0,80.7384,80.7454,80.7314,80.7384,17555.0
2017-12-12 14:20:00,115.4,115.4,115.39,115.4,7516.0,80.7384,80.7384,80.7314,80.7384,7516.0
2017-12-12 14:30:00,115.4,115.44,115.39,115.43,14749.0,80.7384,80.7664,80.7314,80.7594,14749.0
2017-12-12 14:40:00,115.43,115.47,115.42,115.47,18160.0,80.7594,80.7874,80.7524,80.7874,18160.0
2017-12-12 14:50:00,115.46,115.49,115.44,115.45,34114.0,80.7804,80.8013,80.7664,80.7734,34114.0
2017-12-12 15:00:00,115.45,115.48,115.45,115.46,22292.0,80.7734,80.7943,80.7734,80.7804,22292.0
2017-12-12 15:10:00,115.46,115.51,115.46,115.49,13876.0,80.7804,80.8153,80.7804,80.8013,13876.0
2017-12-12 15:20:00,115.47,115.48,115.45,115.48,32585.0,80.7874,80.7943,80.7734,80.7943,32585.0
2017-12-12 15:30:00,115.48,115.51,115.47,115.5,13576.0,80.7943,80.8153,80.7874,80.8083,13576.0
2017-12-12 15:40:00,115.5,115.52,115.48,115.48,22818.0,80.8083,80.8223,80.7943,80.7943,22818.0
2017-12-12 15:50:00,115.49,115.53,115.46,115.51,54595.0,80.8013,80.8293,80.7804,80.8153,54595.0
2017-12-13 09:30:00,115.61,115.7,115.56,115.7,108465.0,80.8853,80.9483,80.8503,80.9483,108465.0
2017-12-13 09:40:00,115.72,115.72,115.68,115.69,37144.0,80.9623,80.9623,80.9343,80.9413,37144.0
2017-12-13 09:50:00,115.69,115.69,115.68,115.68,25517.0,80.9413,80.9413,80.9343,80.9343,25517.0
2017-12-13 10:00:00,115.69,115.69,115.68,115.68,18476.0,80.9413,80.9413,80.9343,80.9343,18476.0
2017-12-13 10:10:00,115.69,115.69,115.67,115.68,33126.0,80.9413,80.9413,80.9273,80.9343,33126.0
2017-12-13 10:20:00,115.67,115.67,115.65,115.66,39744.0,80.9273,80.9273,80.9133,80.9203,39744.0
2017-12-13 10:30:00,115.67,115.68,115.66,115.67,13744.0,80.9273,80.9343,80.9203,80.9273,13744.0
2017-12-13 10:40:00,115.68,115.69,115.66,115.67,67982.0,80.9343,80.9413,80.9203,80.9273,67982.0
2017-12-13 10:50:00,115.68,115.74,115.68,115.74,14911.0,80.9343,80.9763,80.9343,80.9763,14911.0
2017-12-13 11:00:00,115.75,115.75,115.7,115.71,18115.0,80.9833,80.9833,80.9483,80.9553,18115.0
2017-12-13 11:10:00,115.71,115.72,115.69,115.7,4296.0,80.9553,80.9623,80.9413,80.9483,4296.0
2017-12-13 11:20:00,115.71,115.72,115.68,115.68,21652.0,80.9553,80.9623,80.9343,80.9343,21652.0
2017-12-13 11:30:00,115.69,115.69,115.67,115.68,18343.0,80.9413,80.9413,80.9273,80.9343,18343.0
2017-12-13 11:40:00,115.67,115.68,115.65,115.65,25540.0,80.9273,80.9343,80.9133,80.9133,25540.0
2017-12-13 11:50:00,115.64,115.65,115.63,115.64,35452.0,80.9063,80.9133,80.8993,80.9063,35452.0
2017-12-13 12:00:00,115.64,115.65,115.63,115.63,11082.0,80.9063,80.9133,80.8993,80.8993,11082.0
2017-12-13 12:10:00,115.63,115.68,115.63,115.67,10152.0,80.8993,80.9343,80.8993,80.9273,10152.0
2017-12-13 12:20:00,115.66,115.7,115.66,115.68,12269.0,80.9203,80.9483,80.9203,80.9343,12269.0
2017-12-13 12:30:00,115.68,115.7,115.65,115.66,11040.0,80.9343,80.9483,80.9133,80.9203,11040.0
2017-12-13 12:40:00,115.66,115.7,115.65,115.7,5240.0,80.9203,80.9483,80.9133,80.9483,5240.0
2017-12-13 12:50:00,115.69,115.71,115.69,115.7,11713.0,80.9413,80.9553,80.9413,80.9483,11713.0
2017-12-13 13:00:00,115.7,115.74,115.69,115.72,40375.0,80.9483,80.9763,80.9413,80.9623,40375.0
2017-12-13 13:10:00,115.72,115.73,115.71,115.72,10233.0,80.9623,80.9693,80.9553,80.9623,10233.0
2017-12-13 13:20:00,115.72,115.73,115.71,115.72,13100.0,80.9623,80.9693,80.9553,80.9623,13100.0
2017-12-13 13:30:00,115.72,115.77,115.72,115.75,53691.0,80.9623,80.9972,80.9623,80.9833,53691.0
2017-12-13 13:40:00,115.75,115.77,115.74,115.75,307244.0,80.9833,80.9972,80.9763,80.9833,307244.0
2017-12-13 13:50:00,115.75,115.77,115.74,115.74,15379.0,80.9833,80.9972,80.9763,80.9763,15379.0
2017-12-13 14:00:00,115.79,116.15,115.75,115.82,37529.0,81.0112,81.2631,80.9833,81.0322,37529.0
2017-12-13 14:10:00,115.83,115.86,115.8,115.82,40121.0,81.0392,81.0602,81.0182,81.0322,40121.0
2017-12-13 14:20:00,115.81,115.83,115.75,115.75,58096.0,81.0252,81.0392,80.9833,80.9833,58096.0
2017-12-13 14:30:00,115.77,115.8,115.69,115.7,160484.0,80.9972,81.0182,80.9413,80.9483,160484.0
2017-12-13 14:40:00,115.72,115.78,115.71,115.76,28060.0,80.9623,81.0042,80.9553,80.9902,28060.0
2017-12-13 14:50:00,115.77,115.86,115.73,115.83,120106.0,80.9972,81.0602,80.9693,81.0392,120106.0
2017-12-13 15:00:00,115.84,115.84,115.79,115.82,47663.0,81.0462,81.0462,81.0112,81.0322,47663.0
2017-12-13 15:10:00,115.81,115.82,115.79,115.81,49492.0,81.0252,81.0322,81.0112,81.0252,49492.0
2017-12-13 15:20:00,115.81,115.81,115.78,115.78,18342.0,81.0252,81.0252,81.0042,81.0042,18342.0
2017-12-13 15:30:00,115.79,115.81,115.77,115.81,8848.0,81.0112,81.0252,80.9972,81.0252,8848.0
2017-12-13 15:40:00,115.8,115.84,115.8,115.83,19566.0,81.0182,81.0462,81.0182,81.0392,19566.0
2017-12-13 15:50:00,115.83,115.84,115.81,115.82,18680.0,81.0392,81.0462,81.0252,81.0322,18680.0
2017-12-14 09:30:00,115.8,115.83,115.77,115.82,48045.0,81.0182,81.0392,80.9972,81.0322,48045.0
2017-12-14 09:40:00,115.82,115.82,115.81,115.82,23043.0,81.0322,81.0322,81.0252,81.0322,23043.0
2017-12-14 09:50:00,115.82,115.84,115.8,115.84,15074.0,81.0322,81.0462,81.0182,81.0462,15074.0
2017-12-14 10:00:00,115.83,115.84,115.74,115.77,171250.0,81.0392,81.0462,80.9763,80.9972,171250.0
2017-12-14 10:10:00,115.77,115.78,115.74,115.75,47939.0,80.9972,81.0042,80.9763,80.9833,47939.0
2017-12-14 10:20:00,115.75,115.76,115.72,115.73,33155.0,80.9833,80.9902,80.9623,80.9693,33155.0
2017-12-14 10:30:00,115.73,115.76,115.73,115.75,21527.0,80.9693,80.9902,80.9693,80.9833,21527.0
2017-12-14 10:40:00,115.75,115.81,115.74,115.81,17087.0,80.9833,81.0252,80.9763,81.0252,17087.0
2017-12-14 10:50:00,115.81,115.84,115.79,115.83,14394.0,81.0252,81.0462,81.0112,81.0392,14394.0
2017-12-14 11:00:00,115.84,115.84,115.82,115.84,10610.0,81.0462,81.0462,81.0322,81.0462,10610.0
2017-12-14 11:10:00,115.83,115.84,115.81,115.82,19613.0,81.0392,81.0462,81.0252,81.0322,19613.0
2017-12-14 11:20:00,115.83,115.84,115.81,115.84,18689.0,81.0392,81.0462,81.0252,81.0462,18689.0
2017-12-14 11:30:00,115.83,115.84,115.8,115.84,10379.0,81.0392,81.0462,81.0182,81.0462,10379.0
2017-12-14 11:40:00,115.84,115.84,115.8,115.83,36703.0,81.0462,81.0462,81.0182,81.0392,36703.0
2017-12-14 11:50:00,115.84,115.84,115.78,115.81,526822.0,81.0462,81.0462,81.0042,81.0252,526822.0
2017-12-14 12:00:00,115.8,115.83,115.78,115.83,19578.0,81.0182,81.0392,81.0042,81.0392,19578.0
2017-12-14 12:10:00,115.83,115.84,115.82,115.82,11211.0,81.0392,81.0462,81.0322,81.0322,11211.0
2017-12-14 12:20:00,115.83,115.85,115.82,115.84,6394.0,81.0392,81.0532,81.0322,81.0462,6394.0
2017-12-14 12:30:00,115.84,115.85,115.83,115.84,11722.0,81.0462,81.0532,81.0392,81.0462,11722.0
2017-12-14 12:40:00,115.85,115.86,115.85,115.86,2500.0,81.0532,81.0602,81.0532,81.0602,2500.0
2017-12-14 12:50:00,115.86,115.88,115.85,115.88,19894.0,81.0602,81.0742,81.0532,81.0742,19894.0
2017-12-14 13:00:00,115.88,115.9,115.87,115.9,18304.0,81.0742,81.0882,81.0672,81.0882,18304.0
2017-12-14 13:10:00,115.9,115.92,115.89,115.92,23170.0,81.0882,81.1022,81.0812,81.1022,23170.0
2017-12-14 13:20:00,115.92,115.95,115.91,115.93,23672.0,81.1022,81.1232,81.0952,81.1092,23672.0
2017-12-14 13:30:00,115.94,115.95,115.88,115.91,25194.0,81.1162,81.1232,81.0742,81.0952,25194.0
2017-12-14 13:40:00,115.91,115.95,115.9,115.95,16235.0,81.0952,81.1232,81.0882,81.1232,16235.0
2017-12-14 13:50:00,115.94,115.95,115.93,115.95,13328.0,81.1162,81.1232,81.1092,81.1232,13328.0
2017-12-14 14:00:00,115.95,115.95,115.93,115.95,9918.0,81.1232,81.1232,81.1092,81.1232,9918.0
2017-12-14 14:10:00,115.93,115.95,115.91,115.92,17704.0,81.1092,81.1232,81.0952,81.1022,17704.0
2017-12-14 14:20:00,115.93,115.94,115.9,115.91,21455.0,81.1092,81.1162,81.0882,81.0952,21455.0
2017-12-14 14:30:00,115.91,115.93,115.9,115.93,7244.0,81.0952,81.1092,81.0882,81.1092,7244.0
2017-12-14 14:40:00,115.93,115.94,115.92,115.93,15936.0,81.1092,81.1162,81.1022,81.1092,15936.0
2017-12-14 14:50:00,115.93,115.94,115.9,115.92,22364.0,81.1092,81.1162,81.0882,81.1022,22364.0
2017-12-14 15:00:00,115.92,115.93,115.88,115.91,11631.0,81.1022,81.1092,81.0742,81.0952,11631.0
2017-12-14 15:10:00,115.91,115.93,115.9,115.93,16312.0,81.0952,81.1092,81.0882,81.1092,16312.0
2017-12-14 15:20:00,115.93,115.95,115.92,115.95,13597.0,81.1092,81.1232,81.1022,81.1232,13597.0
2017-12-14 15:30:00,115.95,115.95,115.87,115.87,15002.0,81.1232,81.1232,81.0672,81.0672,15002.0
2017-12-14 15:40:00,115.88,115.94,115.87,115.92,14581.0,81.0742,81.1162,81.0672,81.1022,14581.0
2017-12-14 15:50:00,115.92,115.94,115.89,115.89,94800.0,81.1022,81.1162,81.0812,81.0812,94800.0
2017-12-15 09:30:00,116.03,116.07,115.84,116.01,24454.0,81.1792,81.2071,81.0462,81.1652,24454.0
2017-12-15 09:40:00,116.02,116.03,115.97,115.98,10854.0,81.1722,81.1792,81.1372,81.1442,10854.0
2017-12-15 09:50:00,115.98,116.0,115.98,116.0,7947.0,81.1442,81.1582,81.1442,81.1582,7947.0
2017-12-15 10:00:00,115.98,115.99,115.95,115.99,74523.0,81.1442,81.1512,81.1232,81.1512,74523.0
2017-12-15 10:10:00,115.99,116.0,115.98,116.0,15961.0,81.1512,81.1582,81.1442,81.1582,15961.0
2017-12-15 10:20:00,116.0,116.02,115.99,116.01,7391.0,81.1582,81.1722,81.1512,81.1652,7391.0
2017-12-15 10:30:00,116.02,116.04,116.01,116.03,6781.0,81.1722,81.1861,81.1652,81.1792,6781.0
2017-12-15 10:40:00,116.02,116.03,116.0,116.01,14611.0,81.1722,81.1792,81.1582,81.1652,14611.0
2017-12-15 10:50:00,116.02,116.04,116.01,116.02,15760.0,81.1722,81.1861,81.1652,81.1722,15760.0
2017-12-15 11:00:00,116.03,116.04,116.02,116.04,8779.0,81.1792,81.1861,81.1722,81.1861,8779.0
2017-12-15 11:10:00,116.03,116.06,116.02,116.02,97448.0,81.1792,81.2001,81.1722,81.1722,97448.0
2017-12-15 11:20:00,116.03,116.03,116.02,116.03,6780.0,81.1792,81.1792,81.1722,81.1792,6780.0
2017-12-15 11:30:00,116.03,116.06,116.03,116.06,51194.0,81.1792,81.2001,81.1792,81.2001,51194.0
2017-12-15 11:40:00,116.07,116.12,116.07,116.11,22345.0,81.2071,81.2421,81.2071,81.2351,22345.0
2017-12-15 11:50:00,116.1,116.1,116.09,116.1,18872.0,81.2281,81.2281,81.2211,81.2281,18872.0
2017-12-15 12:00:00,116.1,116.14,116.09,116.14,43618.0,81.2281,81.2561,81.2211,81.2561,43618.0
2017-12-15 12:10:00,116.14,116.14,116.12,116.13,5387.0,81.2561,81.2561,81.2421,81.2491,5387.0
2017-12-15 12:20:00,116.13,116.14,116.1,116.11,124700.0,81.2491,81.2561,81.2281,81.2351,124700.0
2017-12-15 12:30:00,116.11,116.12,116.1,116.11,7400.0,81.2351,81.2421,81.2281,81.2351,7400.0
2017-12-15 12:40:00,116.12,116.13,116.1,116.12,8886.0,81.2421,81.2491,81.2281,81.2421,8886.0
2017-12-15 12:50:00,116.13,116.14,116.11,116.11,4679.0,81.2491,81.2561,81.2351,81.2351,4679.0
2017-12-15 13:00:00,116.11,116.12,116.1,116.11,11539.0,81.2351,81.2421,81.2281,81.2351,11539.0
2017-12-15 13:10:00,116.11,116.11,116.1,116.11,3156.0,81.2351,81.2351,81.2281,81.2351,3156.0
2017-12-15 13:20:00,116.11,116.11,116.1,116.11,10879.0,81.2351,81.2351,81.2281,81.2351,10879.0
2017-12-15 13:30:00,116.11,116.11,116.0,116.0,83020.0,81.2351,81.2351,81.1582,81.1582,83020.0
2017-12-15 13:40:00,116.0,116.03,116.0,116.01,10785.0,81.1582,81.1792,81.1582,81.1652,10785.0
2017-12-15 13:50:00,116.01,116.05,116.01,116.04,20275.0,81.1652,81.1931,81.1652,81.1861,20275.0
2017-12-15 14:00:00,116.04,116.11,116.02,116.11,11892.0,81.1861,81.2351,81.1722,81.2351,11892.0
2017-12-15 14:10:00,116.11,116.11,116.1,116.11,8860.0,81.2351,81.2351,81.2281,81.2351,8860.0
2017-12-15 14:20:00,116.11,116.11,116.09,116.11,12021.0,81.2351,81.2351,81.2211,81.2351,12021.0
2017-12-15 14:30:00,116.11,116.12,116.1,116.11,9064.0,81.2351,81.2421,81.2281,81.2351,9064.0
2017-12-15 14:40:00,116.11,116.15,116.1,116.13,33145.0,81.2351,81.2631,81.2281,81.2491,33145.0
2017-12-15 14:50:00,116.14,116.15,116.13,116.15,8621.0,81.2561,81.2631,81.2491,81.2631,8621.0
2017-12-15 15:00:00,116.15,116.17,116.14,116.17,13945.0,81.2631,81.2771,81.2561,81.2771,13945.0
2017-12-15 15:10:00,116.17,116.17,116.13,116.13,13354.0,81.2771,81.2771,81.2491,81.2491,13354.0
2017-12-15 15:20:00,116.13,116.16,116.13,116.16,8952.0,81.2491,81.2701,81.2491,81.2701,8952.0
2017-12-15 15:30:00,116.16,116.16,116.14,116.15,14954.0,81.2701,81.2701,81.2561,81.2631,14954.0
2017-12-15 15:40:00,116.15,116.15,116.07,116.09,26373.0,81.2631,81.2631,81.2071,81.2211,26373.0
2017-12-15 15:50:00,116.09,116.11,116.0,116.03,85140.0,81.2211,81.2351,81.1582,81.1792,85140.0
2017-12-18 09:30:00,116.18,116.25,116.07,116.13,14483.0,81.2841,81.3331,81.2071,81.2491,14483.0
2017-12-18 09:40:00,116.13,116.15,116.12,116.15,21689.0,81.2491,81.2631,81.2421,81.2631,21689.0
2017-12-18 09:50:00,116.16,116.19,116.16,116.18,12079.0,81.2701,81.2911,81.2701,81.2841,12079.0
2017-12-18 10:00:00,116.19,116.19,116.18,116.19,13003.0,81.2911,81.2911,81.2841,81.2911,13003.0
2017-12-18 10:10:00,116.2,116.2,116.14,116.14,127476.0,81.2981,81.2981,81.2561,81.2561,127476.0
2017-12-18 10:20:00,116.14,116.17,116.14,116.17,76447.0,81.2561,81.2771,81.2561,81.2771,76447.0
2017-12-18 10:30:00,116.18,116.2,116.17,116.2,11950.0,81.2841,81.2981,81.2771,81.2981,11950.0
2017-12-18 10:40:00,116.2,116.21,116.19,116.19,30354.0,81.2981,81.3051,81.2911,81.2911,30354.0
2017-12-18 10:50:00,116.19,116.21,116.17,116.19,19110.0,81.2911,81.3051,81.2771,81.2911,19110.0
2017-12-18 11:00:00,116.19,116.19,116.16,116.18,6259.0,81.2911,81.2911,81.2701,81.2841,6259.0
2017-12-18 11:10:00,116.18,116.19,116.16,116.18,4951.0,81.2841,81.2911,81.2701,81.2841,4951.0
2017-12-18 11:20:00,116.18,116.21,116.17,116.2,18052.0,81.2841,81.3051,81.2771,81.2981,18052.0
2017-12-18 11:30:00,116.2,116.21,116.19,116.2,9995.0,81.2981,81.3051,81.2911,81.2981,9995.0
2017-12-18 11:40:00,116.2,116.22,116.17,116.2,15772.0,81.2981,81.3121,81.2771,81.2981,15772.0
2017-12-18 11:50:00,116.18,116.19,116.15,116.19,15518.0,81.2841,81.2911,81.2631,81.2911,15518.0
2017-12-18 12:00:00,116.19,116.19,116.15,116.16,18346.0,81.2911,81.2911,81.2631,81.2701,18346.0
2017-12-18 12:10:00,116.15,116.16,116.14,116.14,8640.0,81.2631,81.2701,81.2561,81.2561,8640.0
2017-12-18 12:20:00,116.15,116.16,116.12,116.15,7007.0,81.2631,81.2701,81.2421,81.2631,7007.0
2017-12-18 12:30:00,116.16,116.16,116.11,116.12,5125.0,81.2701,81.2701,81.2351,81.2421,5125.0
2017-12-18 12:40:00,116.12,116.13,116.11,116.12,5332.0,81.2421,81.2491,81.2351,81.2421,5332.0
2017-12-18 12:50:00,116.12,116.12,116.08,116.09,8251.0,81.2421,81.2421,81.2141,81.2211,8251.0
2017-12-18 13:00:00,116.1,116.11,116.05,116.11,72013.0,81.2281,81.2351,81.1931,81.2351,72013.0
2017-12-18 13:10:00,116.11,116.13,116.06,116.06,96017.0,81.2351,81.2491,81.2001,81.2001,96017.0
2017-12-18 13:20:00,116.06,116.11,116.05,116.1,18672.0,81.2001,81.2351,81.1931,81.2281,18672.0
2017-12-18 13:30:00,116.1,116.1,116.05,116.06,7103.0,81.2281,81.2281,81.1931,81.2001,7103.0
2017-12-18 13:40:00,116.06,116.08,116.05,116.08,6094.0,81.2001,81.2141,81.1931,81.2141,6094.0
2017-12-18 13:50:00,116.07,116.08,116.06,116.07,11231.0,81.2071,81.2141,81.2001,81.2071,11231.0
2017-12-18 14:00:00,116.06,116.11,116.06,116.09,4246.0,81.2001,81.2351,81.2001,81.2211,4246.0
2017-12-18 14:10:00,116.08,116.09,116.05,116.07,16755.0,81.2141,81.2211,81.1931,81.2071,16755.0
2017-12-18 14:20:00,116.07,116.09,116.06,116.08,8414.0,81.2071,81.2211,81.2001,81.2141,8414.0
2017-12-18 14:30:00,116.08,116.09,116.05,116.05,5580.0,81.2141,81.2211,81.1931,81.1931,5580.0
2017-12-18 14:40:00,116.05,116.07,116.05,116.07,6287.0,81.1931,81.2071,81.1931,81.2071,6287.0
2017-12-18 14:50:00,116.07,116.1,116.07,116.1,9061.0,81.2071,81.2281,81.2071,81.2281,9061.0
2017-12-18 15:00:00,116.11,116.12,116.09,116.09,7425.0,81.2351,81.2421,81.2211,81.2211,7425.0
2017-12-18 15:10:00,116.09,116.13,116.09,116.1,14324.0,81.2211,81.2491,81.2211,81.2281,14324.0
2017-12-18 15:20:00,116.1,116.12,116.09,116.09,8013.0,81.2281,81.2421,81.2211,81.2211,8013.0
2017-12-18 15:30:00,116.09,116.14,116.09,116.14,11908.0,81.2211,81.2561,81.2211,81.2561,11908.0
2017-12-18 15:40:00,116.14,116.15,116.1,116.12,28599.0,81.2561,81.2631,81.2281,81.2421,28599.0
2017-12-18 15:50:00,116.12,116.18,116.11,116.14,88635.0,81.2421,81.2841,81.2351,81.2561,88635.0
2017-12-19 09:30:00,116.05,116.1,116.02,116.05,93900.0,81.1931,81.2281,81.1722,81.1931,93900.0
2017-12-19 09:40:00,116.05,116.06,116.02,116.05,25205.0,81.1931,81.2001,81.1722,81.1931,25205.0
2017-12-19 09:50:00,116.05,116.05,115.96,115.97,62874.0,81.1931,81.1931,81.1302,81.1372,62874.0
2017-12-19 10:00:00,115.98,115.99,115.97,115.98,12059.0,81.1442,81.1512,81.1372,81.1442,12059.0
2017-12-19 10:10:00,115.98,115.98,115.96,115.96,5702.0,81.1442,81.1442,81.1302,81.1302,5702.0
2017-12-19 10:20:00,115.96,115.96,115.91,115.95,11099.0,81.1302,81.1302,81.0952,81.1232,11099.0
2017-12-19 10:30:00,115.94,115.99,115.93,115.97,9073.0,81.1162,81.1512,81.1092,81.1372,9073.0
2017-12-19 10:40:00,115.96,115.96,115.92,115.92,12951.0,81.1302,81.1302,81.1022,81.1022,12951.0
2017-12-19 10:50:00,115.92,115.92,115.87,115.89,26281.0,81.1022,81.1022,81.0672,81.0812,26281.0
2017-12-19 11:00:00,115.88,115.92,115.87,115.92,97690.0,81.0742,81.1022,81.0672,81.1022,97690.0
2017-12-19 11:10:00,115.91,115.95,115.91,115.93,7067.0,81.0952,81.1232,81.0952,81.1092,7067.0
2017-12-19 11:20:00,115.94,115.94,115.91,115.93,7448.0,81.1162,81.1162,81.0952,81.1092,7448.0
2017-12-19 11:30:00,115.92,115.94,115.91,115.93,55741.0,81.1022,81.1162,81.0952,81.1092,55741.0
2017-12-19 11:40:00,115.94,115.94,115.92,115.93,5364.0,81.1162,81.1162,81.1022,81.1092,5364.0
2017-12-19 11:50:00,115.93,115.93,115.91,115.92,11063.0,81.1092,81.1092,81.0952,81.1022,11063.0
2017-12-19 12:00:00,115.92,115.92,115.91,115.91,8218.0,81.1022,81.1022,81.0952,81.0952,8218.0
2017-12-19 12:10:00,115.91,115.92,115.87,115.88,21395.0,81.0952,81.1022,81.0672,81.0742,21395.0
2017-12-19 12:20:00,115.89,115.89,115.83,115.85,12246.0,81.0812,81.0812,81.0392,81.0532,12246.0
2017-12-19 12:30:00,115.85,115.91,115.83,115.89,16815.0,81.0532,81.0952,81.0392,81.0812,16815.0
2017-12-19 12:40:00,115.9,115.91,115.87,115.88,7792.0,81.0882,81.0952,81.0672,81.0742,7792.0
2017-12-19 12:50:00,115.89,115.89,115.85,115.85,65311.0,81.0812,81.0812,81.0532,81.0532,65311.0
2017-12-19 13:00:00,115.87,115.9,115.86,115.87,3980.0,81.0672,81.0882,81.0602,81.0672,3980.0
2017-12-19 13:10:00,115.87,115.88,115.83,115.83,13085.0,81.0672,81.0742,81.0392,81.0392,13085.0
2017-12-19 13:20:00,115.83,115.84,115.82,115.82,17799.0,81.0392,81.0462,81.0322,81.0322,17799.0
2017-12-19 13:30:00,115.83,115.84,115.81,115.84,10500.0,81.0392,81.0462,81.0252,81.0462,10500.0
2017-12-19 13:40:00,115.84,115.85,115.83,115.85,6454.0,81.0462,81.0532,81.0392,81.0532,6454.0
2017-12-19 13:50:00,115.84,115.87,115.84,115.87,9983.0,81.0462,81.0672,81.0462,81.0672,9983.0
2017-12-19 14:00:00,115.86,115.87,115.84,115.86,4581.0,81.0602,81.0672,81.0462,81.0602,4581.0
2017-12-19 14:10:00,115.86,115.9,115.85,115.89,12159.0,81.0602,81.0882,81.0532,81.0812,12159.0
2017-12-19 14:20:00,115.88,115.94,115.88,115.94,5659.0,81.0742,81.1162,81.0742,81.1162,5659.0
2017-12-19 14:30:00,115.94,115.96,115.88,115.93,30367.0,81.1162,81.1302,81.0742,81.1092,30367.0
2017-12-19 14:40:00,115.93,115.95,115.89,115.91,25791.0,81.1092,81.1232,81.0812,81.0952,25791.0
2017-12-19 14:50:00,115.92,115.95,115.91,115.94,14676.0,81.1022,81.1232,81.0952,81.1162,14676.0
2017-12-19 15:00:00,115.93,115.93,115.9,115.92,14308.0,81.1092,81.1092,81.0882,81.1022,14308.0
2017-12-19 15:10:00,115.92,115.93,115.91,115.93,6929.0,81.1022,81.1092,81.0952,81.1092,6929.0
2017-12-19 15:20:00,115.93,115.96,115.93,115.95,39941.0,81.1092,81.1302,81.1092,81.1232,39941.0
2017-12-19 15:30:00,115.95,115.97,115.93,115.97,28217.0,81.1232,81.1372,81.1092,81.1372,28217.0
2017-12-19 15:40:00,115.96,115.96,115.91,115.95,34261.0,81.1302,81.1302,81.0952,81.1232,34261.0
2017-12-19 15:50:00,115.95,115.96,115.92,115.92,30888.0,81.1232,81.1302,81.1022,81.1022,30888.0
2017-12-20 09:30:00,115.87,115.87,115.74,115.74,110715.0,81.0672,81.0672,80.9763,80.9763,110715.0
2017-12-20 09:40:00,115.76,115.77,115.73,115.74,24840.0,80.9902,80.9972,80.9693,80.9763,24840.0
2017-12-20 09:50:00,115.75,115.75,115.71,115.75,11836.0,80.9833,80.9833,80.9553,80.9833,11836.0
2017-12-20 10:00:00,115.75,115.76,115.7,115.75,18008.0,80.9833,80.9902,80.9483,80.9833,18008.0
2017-12-20 10:10:00,115.76,115.76,115.7,115.72,79681.0,80.9902,80.9902,80.9483,80.9623,79681.0
2017-12-20 10:20:00,115.72,115.73,115.7,115.71,22037.0,80.9623,80.9693,80.9483,80.9553,22037.0
2017-12-20 10:30:00,115.71,115.72,115.7,115.7,75507.0,80.9553,80.9623,80.9483,80.9483,75507.0
2017-12-20 10:40:00,115.7,115.71,115.69,115.7,20090.0,80.9483,80.9553,80.9413,80.9483,20090.0
2017-12-20 10:50:00,115.69,115.73,115.69,115.73,28102.0,80.9413,80.9693,80.9413,80.9693,28102.0
2017-12-20 11:00:00,115.73,115.76,115.73,115.75,93582.0,80.9693,80.9902,80.9693,80.9833,93582.0
2017-12-20 11:10:00,115.74,115.76,115.73,115.73,84157.0,80.9763,80.9902,80.9693,80.9693,84157.0
2017-12-20 11:20:00,115.74,115.77,115.72,115.77,14848.0,80.9763,80.9972,80.9623,80.9972,14848.0
2017-12-20 11:30:00,115.77,115.78,115.75,115.77,56359.0,80.9972,81.0042,80.9833,80.9972,56359.0
2017-12-20 11:40:00,115.75,115.77,115.74,115.76,18555.0,80.9833,80.9972,80.9763,80.9902,18555.0
2017-12-20 11:50:00,115.75,115.76,115.73,115.76,47591.0,80.9833,80.9902,80.9693,80.9902,47591.0
2017-12-20 12:00:00,115.76,115.78,115.75,115.75,24482.0,80.9902,81.0042,80.9833,80.9833,24482.0
2017-12-20 12:10:00,115.76,115.76,115.74,115.74,4497.0,80.9902,80.9902,80.9763,80.9763,4497.0
2017-12-20 12:20:00,115.75,115.75,115.72,115.75,9322.0,80.9833,80.9833,80.9623,80.9833,9322.0
2017-12-20 12:30:00,115.75,115.78,115.74,115.78,6893.0,80.9833,81.0042,80.9763,81.0042,6893.0
2017-12-20 12:40:00,115.78,115.78,115.74,115.75,7960.0,81.0042,81.0042,80.9763,80.9833,7960.0
2017-12-20 12:50:00,115.75,115.84,115.75,115.8,23696.0,80.9833,81.0462,80.9833,81.0182,23696.0
2017-12-20 13:00:00,115.8,115.8,115.75,115.75,6254.0,81.0182,81.0182,80.9833,80.9833,6254.0
2017-12-20 13:10:00,115.76,115.76,115.7,115.7,14918.0,80.9902,80.9902,80.9483,80.9483,14918.0
2017-12-20 13:20:00,115.7,115.73,115.67,115.67,15991.0,80.9483,80.9693,80.9273,80.9273,15991.0
2017-12-20 13:30:00,115.68,115.69,115.66,115.67,16523.0,80.9343,80.9413,80.9203,80.9273,16523.0
2017-12-20 13:40:00,115.67,115.7,115.65,115.67,91926.0,80.9273,80.9483,80.9133,80.9273,91926.0
2017-12-20 13:50:00,115.67,115.69,115.67,115.67,10352.0,80.9273,80.9413,80.9273,80.9273,10352.0
2017-12-20 14:00:00,115.68,115.68,115.65,115.67,20411.0,80.9343,80.9343,80.9133,80.9273,20411.0
2017-12-20 14:10:00,115.67,115.67,115.65,115.67,18021.0,80.9273,80.9273,80.9133,80.9273,18021.0
2017-12-20 14:20:00,115.66,115.67,115.63,115.67,14281.0,80.9203,80.9273,80.8993,80.9273,14281.0
2017-12-20 14:30:00,115.66,115.7,115.65,115.67,38040.0,80.9203,80.9483,80.9133,80.9273,38040.0
2017-12-20 14:40:00,115.67,115.67,115.63,115.65,13162.0,80.9273,80.9273,80.8993,80.9133,13162.0
2017-12-20 14:50:00,115.64,115.64,115.62,115.62,11559.0,80.9063,80.9063,80.8923,80.8923,11559.0
2017-12-20 15:00:00,115.63,115.7,115.62,115.69,79697.0,80.8993,80.9483,80.8923,80.9413,79697.0
2017-12-20 15:10:00,115.69,115.74,115.67,115.73,11758.0,80.9413,80.9763,80.9273,80.9693,11758.0
2017-12-20 15:20:00,115.74,115.75,115.68,115.74,37552.0,80.9763,80.9833,80.9343,80.9763,37552.0
2017-12-20 15:30:00,115.74,115.75,115.73,115.75,10401.0,80.9763,80.9833,80.9693,80.9833,10401.0
2017-12-20 15:40:00,115.75,115.75,115.73,115.75,39718.0,80.9833,80.9833,80.9693,80.9833,39718.0
2017-12-20 15:50:00,115.75,115.76,115.72,115.76,454069.0,80.9833,80.9902,80.9623,80.9902,454069.0
2017-12-21 09:30:00,115.46,115.46,115.32,115.32,49795.0,81.0403,81.0403,80.942,80.942,49795.0
2017-12-21 09:40:00,115.33,115.36,115.32,115.34,18809.0,80.949,80.9701,80.942,80.956,18809.0
2017-12-21 09:50:00,115.34,115.4,115.32,115.39,27858.0,80.956,80.9982,80.942,80.9911,27858.0
2017-12-21 10:00:00,115.39,115.43,115.38,115.39,22991.0,80.9911,81.0192,80.9841,80.9911,22991.0
2017-12-21 10:10:00,115.39,115.4,115.36,115.38,22032.0,80.9911,80.9982,80.9701,80.9841,22032.0
2017-12-21 10:20:00,115.39,115.44,115.38,115.43,37287.0,80.9911,81.0262,80.9841,81.0192,37287.0
2017-12-21 10:30:00,115.43,115.44,115.41,115.41,16075.0,81.0192,81.0262,81.0052,81.0052,16075.0
2017-12-21 10:40:00,115.42,115.44,115.41,115.42,25128.0,81.0122,81.0262,81.0052,81.0122,25128.0
2017-12-21 10:50:00,115.42,115.44,115.4,115.43,11543.0,81.0122,81.0262,80.9982,81.0192,11543.0
2017-12-21 11:00:00,115.43,115.45,115.43,115.45,24514.0,81.0192,81.0333,81.0192,81.0333,24514.0
2017-12-21 11:10:00,115.44,115.47,115.43,115.44,28838.0,81.0262,81.0473,81.0192,81.0262,28838.0
2017-12-21 11:20:00,115.45,115.49,115.45,115.49,12455.0,81.0333,81.0613,81.0333,81.0613,12455.0
2017-12-21 11:30:00,115.48,115.49,115.47,115.49,11144.0,81.0543,81.0613,81.0473,81.0613,11144.0
2017-12-21 11:40:00,115.49,115.5,115.48,115.48,11287.0,81.0613,81.0683,81.0543,81.0543,11287.0
2017-12-21 11:50:00,115.49,115.49,115.46,115.47,14532.0,81.0613,81.0613,81.0403,81.0473,14532.0
2017-12-21 12:00:00,115.47,115.48,115.46,115.47,4484.0,81.0473,81.0543,81.0403,81.0473,4484.0
2017-12-21 12:10:00,115.47,115.49,115.47,115.48,16126.0,81.0473,81.0613,81.0473,81.0543,16126.0
2017-12-21 12:20:00,115.48,115.52,115.48,115.52,178040.0,81.0543,81.0824,81.0543,81.0824,178040.0
2017-12-21 12:30:00,115.52,115.54,115.5,115.54,8330.0,81.0824,81.0964,81.0683,81.0964,8330.0
2017-12-21 12:40:00,115.54,115.55,115.5,115.51,12903.0,81.0964,81.1034,81.0683,81.0754,12903.0
2017-12-21 12:50:00,115.5,115.51,115.5,115.51,4696.0,81.0683,81.0754,81.0683,81.0754,4696.0
2017-12-21 13:00:00,115.5,115.55,115.5,115.55,7348.0,81.0683,81.1034,81.0683,81.1034,7348.0
2017-12-21 13:10:00,115.55,115.55,115.51,115.53,28521.0,81.1034,81.1034,81.0754,81.0894,28521.0
2017-12-21 13:20:00,115.54,115.54,115.51,115.53,7677.0,81.0964,81.0964,81.0754,81.0894,7677.0
2017-12-21 13:30:00,115.52,115.53,115.52,115.52,7399.0,81.0824,81.0894,81.0824,81.0824,7399.0
2017-12-21 13:40:00,115.52,115.55,115.51,115.53,160241.0,81.0824,81.1034,81.0754,81.0894,160241.0
2017-12-21 13:50:00,115.53,115.55,115.52,115.52,7741.0,81.0894,81.1034,81.0824,81.0824,7741.0
2017-12-21 14:00:00,115.53,115.54,115.52,115.52,10543.0,81.0894,81.0964,81.0824,81.0824,10543.0
2017-12-21 14:10:00,115.54,115.54,115.49,115.52,7669.0,81.0964,81.0964,81.0613,81.0824,7669.0
2017-12-21 14:20:00,115.52,115.53,115.51,115.51,31046.0,81.0824,81.0894,81.0754,81.0754,31046.0
2017-12-21 14:30:00,115.51,115.54,115.51,115.53,20469.0,81.0754,81.0964,81.0754,81.0894,20469.0
2017-12-21 14:40:00,115.53,115.54,115.52,115.53,25833.0,81.0894,81.0964,81.0824,81.0894,25833.0
2017-12-21 14:50:00,115.53,115.54,115.51,115.52,7875.0,81.0894,81.0964,81.0754,81.0824,7875.0
2017-12-21 15:00:00,115.51,115.52,115.45,115.46,28066.0,81.0754,81.0824,81.0333,81.0403,28066.0
2017-12-21 15:10:00,115.44,115.47,115.42,115.43,15740.0,81.0262,81.0473,81.0122,81.0192,15740.0
2017-12-21 15:20:00,115.43,115.48,115.42,115.46,11526.0,81.0192,81.0543,81.0122,81.0403,11526.0
2017-12-21 15:30:00,115.46,115.46,115.41,115.42,66198.0,81.0403,81.0403,81.0052,81.0122,66198.0
2017-12-21 15:40:00,115.41,115.41,115.34,115.34,77139.0,81.0052,81.0052,80.956,80.956,77139.0
2017-12-21 15:50:00,115.34,115.38,115.31,115.36,231015.0,80.956,80.9841,80.935,80.9701,231015.0
2017-12-22 09:30:00,115.41,115.5,115.41,115.45,11863.0,81.0052,81.0683,81.0052,81.0333,11863.0
2017-12-22 09:40:00,115.45,115.54,115.45,115.51,13986.0,81.0333,81.0964,81.0333,81.0754,13986.0
2017-12-22 09:50:00,115.51,115.54,115.5,115.54,8402.0,81.0754,81.0964,81.0683,81.0964,8402.0
2017-12-22 10:00:00,115.54,115.54,115.51,115.54,14102.0,81.0964,81.0964,81.0754,81.0964,14102.0
2017-12-22 10:10:00,115.54,115.55,115.49,115.5,160774.0,81.0964,81.1034,81.0613,81.0683,160774.0
2017-12-22 10:20:00,115.5,115.51,115.47,115.47,21771.0,81.0683,81.0754,81.0473,81.0473,21771.0
2017-12-22 10:30:00,115.46,115.46,115.43,115.46,35101.0,81.0403,81.0403,81.0192,81.0403,35101.0
2017-12-22 10:40:00,115.44,115.45,115.4,115.41,38038.0,81.0262,81.0333,80.9982,81.0052,38038.0
2017-12-22 10:50:00,115.42,115.44,115.42,115.44,10711.0,81.0122,81.0262,81.0122,81.0262,10711.0
2017-12-22 11:00:00,115.44,115.46,115.43,115.45,3575.0,81.0262,81.0403,81.0192,81.0333,3575.0
2017-12-22 11:10:00,115.46,115.47,115.45,115.46,3705.0,81.0403,81.0473,81.0333,81.0403,3705.0
2017-12-22 11:20:00,115.46,115.51,115.45,115.5,13212.0,81.0403,81.0754,81.0333,81.0683,13212.0
2017-12-22 11:30:00,115.51,115.53,115.49,115.51,3524.0,81.0754,81.0894,81.0613,81.0754,3524.0
2017-12-22 11:40:00,115.51,115.51,115.47,115.47,7254.0,81.0754,81.0754,81.0473,81.0473,7254.0
2017-12-22 11:50:00,115.49,115.5,115.45,115.47,6181.0,81.0613,81.0683,81.0333,81.0473,6181.0
2017-12-22 12:00:00,115.47,115.49,115.46,115.47,1666.0,81.0473,81.0613,81.0403,81.0473,1666.0
2017-12-22 12:10:00,115.47,115.48,115.46,115.48,1922.0,81.0473,81.0543,81.0403,81.0543,1922.0
2017-12-22 12:20:00,115.49,115.49,115.45,115.46,3196.0,81.0613,81.0613,81.0333,81.0403,3196.0
2017-12-22 12:30:00,115.46,115.49,115.45,115.49,4447.0,81.0403,81.0613,81.0333,81.0613,4447.0
2017-12-22 12:40:00,115.48,115.49,115.45,115.46,4458.0,81.0543,81.0613,81.0333,81.0403,4458.0
2017-12-22 12:50:00,115.46,115.47,115.45,115.47,5037.0,81.0403,81.0473,81.0333,81.0473,5037.0
2017-12-22 13:00:00,115.47,115.48,115.44,115.45,7567.0,81.0473,81.0543,81.0262,81.0333,7567.0
2017-12-22 13:10:00,115.45,115.49,115.45,115.47,6875.0,81.0333,81.0613,81.0333,81.0473,6875.0
2017-12-22 13:20:00,115.47,115.47,115.45,115.45,1571.0,81.0473,81.0473,81.0333,81.0333,1571.0
2017-12-22 13:30:00,115.45,115.47,115.45,115.47,2500.0,81.0333,81.0473,81.0333,81.0473,2500.0
2017-12-22 13:40:00,115.46,115.49,115.46,115.48,16066.0,81.0403,81.0613,81.0403,81.0543,16066.0
2017-12-22 13:50:00,115.48,115.48,115.47,115.48,11362.0,81.0543,81.0543,81.0473,81.0543,11362.0
2017-12-22 14:00:00,115.48,115.5,115.46,115.48,25227.0,81.0543,81.0683,81.0403,81.0543,25227.0
2017-12-22 14:10:00,115.48,115.51,115.48,115.5,16223.0,81.0543,81.0754,81.0543,81.0683,16223.0
2017-12-22 14:20:00,115.5,115.55,115.49,115.54,244153.0,81.0683,81.1034,81.0613,81.0964,244153.0
2017-12-22 14:30:00,115.53,115.55,115.53,115.55,2443.0,81.0894,81.1034,81.0894,81.1034,2443.0
2017-12-22 14:40:00,115.55,115.59,115.54,115.59,7551.0,81.1034,81.1315,81.0964,81.1315,7551.0
2017-12-22 14:50:00,115.6,115.6,115.56,115.58,8209.0,81.1385,81.1385,81.1105,81.1245,8209.0
2017-12-22 15:00:00,115.59,115.6,115.57,115.59,9857.0,81.1315,81.1385,81.1175,81.1315,9857.0
2017-12-22 15:10:00,115.6,115.62,115.59,115.6,16113.0,81.1385,81.1526,81.1315,81.1385,16113.0
2017-12-22 15:20:00,115.59,115.62,115.56,115.58,8852.0,81.1315,81.1526,81.1105,81.1245,8852.0
2017-12-22 15:30:00,115.58,115.62,115.57,115.62,20863.0,81.1245,81.1526,81.1175,81.1526,20863.0
2017-12-22 15:40:00,115.62,115.62,115.59,115.62,15825.0,81.1526,81.1526,81.1315,81.1526,15825.0
2017-12-22 15:50:00,115.62,115.8,115.62,115.74,828866.0,81.1526,81.2789,81.1526,81.2368,828866.0
2017-12-26 09:30:00,115.74,115.74,115.67,115.73,31904.0,81.2368,81.2368,81.1877,81.2298,31904.0
2017-12-26 09:40:00,115.71,115.73,115.71,115.72,10009.0,81.2157,81.2298,81.2157,81.2228,10009.0
2017-12-26 09:50:00,115.72,115.75,115.7,115.73,18067.0,81.2228,81.2438,81.2087,81.2298,18067.0
2017-12-26 10:00:00,115.73,115.75,115.73,115.74,2724.0,81.2298,81.2438,81.2298,81.2368,2724.0
2017-12-26 10:10:00,115.75,115.76,115.74,115.74,15109.0,81.2438,81.2508,81.2368,81.2368,15109.0
2017-12-26 10:20:00,115.75,115.78,115.75,115.77,9315.0,81.2438,81.2649,81.2438,81.2579,9315.0
2017-12-26 10:30:00,115.77,115.78,115.76,115.77,18836.0,81.2579,81.2649,81.2508,81.2579,18836.0
2017-12-26 10:40:00,115.78,115.78,115.76,115.78,14452.0,81.2649,81.2649,81.2508,81.2649,14452.0
2017-12-26 10:50:00,115.78,115.8,115.77,115.79,12996.0,81.2649,81.2789,81.2579,81.2719,12996.0
2017-12-26 11:00:00,115.79,115.83,115.78,115.83,9347.0,81.2719,81.3,81.2649,81.3,9347.0
2017-12-26 11:10:00,115.83,115.84,115.82,115.83,15028.0,81.3,81.307,81.293,81.3,15028.0
2017-12-26 11:20:00,115.84,115.84,115.82,115.83,7590.0,81.307,81.307,81.293,81.3,7590.0
2017-12-26 11:30:00,115.82,115.84,115.82,115.83,5646.0,81.293,81.307,81.293,81.3,5646.0
2017-12-26 11:40:00,115.84,115.84,115.8,115.82,5911.0,81.307,81.307,81.2789,81.293,5911.0
2017-12-26 11:50:00,115.83,115.84,115.82,115.83,3112.0,81.3,81.307,81.293,81.3,3112.0
2017-12-26 12:00:00,115.84,115.84,115.82,115.84,3067.0,81.307,81.307,81.293,81.307,3067.0
2017-12-26 12:10:00,115.83,115.83,115.8,115.82,13089.0,81.3,81.3,81.2789,81.293,13089.0
2017-12-26 12:20:00,115.83,115.84,115.82,115.83,5386.0,81.3,81.307,81.293,81.3,5386.0
2017-12-26 12:30:00,115.82,115.84,115.8,115.83,9663.0,81.293,81.307,81.2789,81.3,9663.0
2017-12-26 12:40:00,115.83,115.84,115.82,115.83,4948.0,81.3,81.307,81.293,81.3,4948.0
2017-12-26 12:50:00,115.83,115.84,115.81,115.83,41946.0,81.3,81.307,81.2859,81.3,41946.0
2017-12-26 13:00:00,115.83,115.84,115.83,115.84,10800.0,81.3,81.307,81.3,81.307,10800.0
2017-12-26 13:10:00,115.84,115.84,115.83,115.84,8072.0,81.307,81.307,81.3,81.307,8072.0
2017-12-26 13:20:00,115.84,115.84,115.8,115.81,6200.0,81.307,81.307,81.2789,81.2859,6200.0
2017-12-26 13:30:00,115.81,115.84,115.81,115.82,11762.0,81.2859,81.307,81.2859,81.293,11762.0
2017-12-26 13:40:00,115.82,115.86,115.82,115.84,14180.0,81.293,81.321,81.293,81.307,14180.0
2017-12-26 13:50:00,115.85,115.85,115.83,115.85,4273.0,81.314,81.314,81.3,81.314,4273.0
2017-12-26 14:00:00,115.85,115.85,115.83,115.84,26090.0,81.314,81.314,81.3,81.307,26090.0
2017-12-26 14:10:00,115.84,115.85,115.83,115.84,25893.0,81.307,81.314,81.3,81.307,25893.0
2017-12-26 14:20:00,115.84,115.84,115.83,115.84,6771.0,81.307,81.307,81.3,81.307,6771.0
2017-12-26 14:30:00,115.84,115.84,115.83,115.84,7952.0,81.307,81.307,81.3,81.307,7952.0
2017-12-26 14:40:00,115.84,115.84,115.83,115.84,1429.0,81.307,81.307,81.3,81.307,1429.0
2017-12-26 14:50:00,115.84,115.84,115.83,115.84,5168.0,81.307,81.307,81.3,81.307,5168.0
2017-12-26 15:00:00,115.84,115.87,115.83,115.86,8714.0,81.307,81.328,81.3,81.321,8714.0
2017-12-26 15:10:00,115.86,115.87,115.85,115.86,3207.0,81.321,81.328,81.314,81.321,3207.0
2017-12-26 15:20:00,115.85,115.86,115.8,115.81,16809.0,81.314,81.321,81.2789,81.2859,16809.0
2017-12-26 15:30:00,115.81,115.82,115.8,115.82,14214.0,81.2859,81.293,81.2789,81.293,14214.0
2017-12-26 15:40:00,115.82,115.82,115.81,115.82,13221.0,81.293,81.293,81.2859,81.293,13221.0
2017-12-26 15:50:00,115.83,115.86,115.78,115.78,29318.0,81.3,81.321,81.2649,81.2649,29318.0
2017-12-27 09:30:00,115.87,115.87,115.67,115.76,124571.0,81.328,81.328,81.1877,81.2508,124571.0
2017-12-27 09:40:00,115.76,115.79,115.76,115.78,5578.0,81.2508,81.2719,81.2508,81.2649,5578.0
2017-12-27 09:50:00,115.79,115.82,115.78,115.81,16648.0,81.2719,81.293,81.2649,81.2859,16648.0
2017-12-27 10:00:00,115.81,115.83,115.8,115.83,9306.0,81.2859,81.3,81.2789,81.3,9306.0
2017-12-27 10:10:00,115.83,115.83,115.81,115.83,13808.0,81.3,81.3,81.2859,81.3,13808.0
2017-12-27 10:20:00,115.83,115.86,115.82,115.86,35375.0,81.3,81.321,81.293,81.321,35375.0
2017-12-27 10:30:00,115.87,115.87,115.85,115.86,6558.0,81.328,81.328,81.314,81.321,6558.0
2017-12-27 10:40:00,115.86,115.87,115.84,115.84,13023.0,81.321,81.328,81.307,81.307,13023.0
2017-12-27 10:50:00,115.84,115.85,115.82,115.83,28777.0,81.307,81.314,81.293,81.3,28777.0
2017-12-27 11:00:00,115.83,115.85,115.82,115.84,19596.0,81.3,81.314,81.293,81.307,19596.0
2017-12-27 11:10:00,115.84,115.87,115.83,115.87,16223.0,81.307,81.328,81.3,81.328,16223.0
2017-12-27 11:20:00,115.86,115.87,115.86,115.86,10834.0,81.321,81.328,81.321,81.321,10834.0
2017-12-27 11:30:00,115.86,115.86,115.85,115.86,2624.0,81.321,81.321,81.314,81.321,2624.0
2017-12-27 11:40:00,115.86,115.87,115.85,115.86,10062.0,81.321,81.328,81.314,81.321,10062.0
2017-12-27 11:50:00,115.86,115.86,115.85,115.85,7810.0,81.321,81.321,81.314,81.314,7810.0
2017-12-27 12:00:00,115.84,115.85,115.83,115.83,10001.0,81.307,81.314,81.3,81.3,10001.0
2017-12-27 12:10:00,115.83,115.84,115.83,115.83,4386.0,81.3,81.307,81.3,81.3,4386.0
2017-12-27 12:20:00,115.84,115.84,115.83,115.84,15491.0,81.307,81.307,81.3,81.307,15491.0
2017-12-27 12:30:00,115.83,115.86,115.83,115.86,19164.0,81.3,81.321,81.3,81.321,19164.0
2017-12-27 12:40:00,115.86,115.87,115.84,115.87,25922.0,81.321,81.328,81.307,81.328,25922.0
2017-12-27 12:50:00,115.87,115.87,115.85,115.85,9165.0,81.328,81.328,81.314,81.314,9165.0
2017-12-27 13:00:00,115.86,115.86,115.82,115.84,18971.0,81.321,81.321,81.293,81.307,18971.0
2017-12-27 13:10:00,115.85,115.86,115.83,115.84,15890.0,81.314,81.321,81.3,81.307,15890.0
2017-12-27 13:20:00,115.84,115.86,115.84,115.86,8592.0,81.307,81.321,81.307,81.321,8592.0
2017-12-27 13:30:00,115.86,115.9,115.85,115.9,18819.0,81.321,81.3491,81.314,81.3491,18819.0
2017-12-27 13:40:00,115.9,115.9,115.87,115.88,5169.0,81.3491,81.3491,81.328,81.3351,5169.0
2017-12-27 13:50:00,115.88,115.89,115.87,115.87,8815.0,81.3351,81.3421,81.328,81.328,8815.0
2017-12-27 14:00:00,115.88,115.9,115.88,115.89,2597.0,81.3351,81.3491,81.3351,81.3421,2597.0
2017-12-27 14:10:00,115.9,115.9,115.89,115.9,13052.0,81.3491,81.3491,81.3421,81.3491,13052.0
2017-12-27 14:20:00,115.9,115.9,115.88,115.9,7879.0,81.3491,81.3491,81.3351,81.3491,7879.0
2017-12-27 14:30:00,115.9,115.93,115.89,115.93,16605.0,81.3491,81.3702,81.3421,81.3702,16605.0
2017-12-27 14:40:00,115.93,115.94,115.92,115.94,12542.0,81.3702,81.3772,81.3631,81.3772,12542.0
2017-12-27 14:50:00,115.94,115.95,115.92,115.94,21606.0,81.3772,81.3842,81.3631,81.3772,21606.0
2017-12-27 15:00:00,115.94,115.94,115.93,115.94,25707.0,81.3772,81.3772,81.3702,81.3772,25707.0
2017-12-27 15:10:00,115.94,115.94,115.92,115.94,22711.0,81.3772,81.3772,81.3631,81.3772,22711.0
2017-12-27 15:20:00,115.94,115.94,115.88,115.89,26666.0,81.3772,81.3772,81.3351,81.3421,26666.0
2017-12-27 15:30:00,115.89,115.91,115.88,115.91,29122.0,81.3421,81.3561,81.3351,81.3561,29122.0
2017-12-27 15:40:00,115.91,115.91,115.89,115.9,30074.0,81.3561,81.3561,81.3421,81.3491,30074.0
2017-12-27 15:50:00,115.9,116.01,115.88,115.89,87245.0,81.3491,81.4263,81.3351,81.3421,87245.0
2017-12-28 09:30:00,116.01,116.01,115.93,115.95,15149.0,81.4263,81.4263,81.3702,81.3842,15149.0
2017-12-28 09:40:00,115.94,115.97,115.92,115.93,11245.0,81.3772,81.3982,81.3631,81.3702,11245.0
2017-12-28 09:50:00,115.95,115.95,115.93,115.95,6688.0,81.3842,81.3842,81.3702,81.3842,6688.0
2017-12-28 10:00:00,115.94,115.95,115.93,115.94,11846.0,81.3772,81.3842,81.3702,81.3772,11846.0
2017-12-28 10:10:00,115.94,115.95,115.91,115.92,16594.0,81.3772,81.3842,81.3561,81.3631,16594.0
2017-12-28 10:20:00,115.92,115.92,115.91,115.92,4876.0,81.3631,81.3631,81.3561,81.3631,4876.0
2017-12-28 10:30:00,115.92,115.92,115.9,115.92,10149.0,81.3631,81.3631,81.3491,81.3631,10149.0
2017-12-28 10:40:00,115.92,115.95,115.91,115.95,3909.0,81.3631,81.3842,81.3561,81.3842,3909.0
2017-12-28 10:50:00,115.95,115.98,115.94,115.96,7999.0,81.3842,81.4053,81.3772,81.3912,7999.0
2017-12-28 11:00:00,115.95,115.98,115.95,115.98,2923.0,81.3842,81.4053,81.3842,81.4053,2923.0
2017-12-28 11:10:00,115.98,115.98,115.97,115.98,5079.0,81.4053,81.4053,81.3982,81.4053,5079.0
2017-12-28 11:20:00,115.98,115.99,115.95,115.95,7834.0,81.4053,81.4123,81.3842,81.3842,7834.0
2017-12-28 11:30:00,115.95,115.96,115.9,115.9,10464.0,81.3842,81.3912,81.3491,81.3491,10464.0
2017-12-28 11:40:00,115.91,115.97,115.89,115.94,27084.0,81.3561,81.3982,81.3421,81.3772,27084.0
2017-12-28 11:50:00,115.94,115.96,115.9,115.92,9507.0,81.3772,81.3912,81.3491,81.3631,9507.0
2017-12-28 12:00:00,115.92,115.94,115.9,115.91,9235.0,81.3631,81.3772,81.3491,81.3561,9235.0
2017-12-28 12:10:00,115.91,115.91,115.9,115.91,7226.0,81.3561,81.3561,81.3491,81.3561,7226.0
2017-12-28 12:20:00,115.91,115.91,115.9,115.91,8158.0,81.3561,81.3561,81.3491,81.3561,8158.0
2017-12-28 12:30:00,115.91,115.91,115.89,115.9,9286.0,81.3561,81.3561,81.3421,81.3491,9286.0
2017-12-28 12:40:00,115.89,115.9,115.86,115.87,13264.0,81.3421,81.3491,81.321,81.328,13264.0
2017-12-28 12:50:00,115.87,115.91,115.87,115.89,39941.0,81.328,81.3561,81.328,81.3421,39941.0
2017-12-28 13:00:00,115.88,115.89,115.88,115.88,10351.0,81.3351,81.3421,81.3351,81.3351,10351.0
2017-12-28 13:10:00,115.88,115.89,115.85,115.85,12903.0,81.3351,81.3421,81.314,81.314,12903.0
2017-12-28 13:20:00,115.85,115.88,115.84,115.87,5333.0,81.314,81.3351,81.307,81.328,5333.0
2017-12-28 13:30:00,115.87,115.87,115.85,115.86,3300.0,81.328,81.328,81.314,81.321,3300.0
2017-12-28 13:40:00,115.86,115.87,115.84,115.87,12830.0,81.321,81.328,81.307,81.328,12830.0
2017-12-28 13:50:00,115.88,115.94,115.88,115.93,6201.0,81.3351,81.3772,81.3351,81.3702,6201.0
2017-12-28 14:00:00,115.94,115.96,115.93,115.94,19457.0,81.3772,81.3912,81.3702,81.3772,19457.0
2017-12-28 14:10:00,115.94,115.94,115.89,115.93,56899.0,81.3772,81.3772,81.3421,81.3702,56899.0
2017-12-28 14:20:00,115.93,115.94,115.92,115.94,20365.0,81.3702,81.3772,81.3631,81.3772,20365.0
2017-12-28 14:30:00,115.94,115.96,115.93,115.95,24956.0,81.3772,81.3912,81.3702,81.3842,24956.0
2017-12-28 14:40:00,115.95,115.95,115.93,115.95,9430.0,81.3842,81.3842,81.3702,81.3842,9430.0
2017-12-28 14:50:00,115.95,115.97,115.94,115.95,15436.0,81.3842,81.3982,81.3772,81.3842,15436.0
2017-12-28 15:00:00,115.96,115.96,115.94,115.95,8333.0,81.3912,81.3912,81.3772,81.3842,8333.0
2017-12-28 15:10:00,115.95,115.95,115.94,115.95,6677.0,81.3842,81.3842,81.3772,81.3842,6677.0
2017-12-28 15:20:00,115.95,115.95,115.94,115.95,16057.0,81.3842,81.3842,81.3772,81.3842,16057.0
2017-12-28 15:30:00,115.95,115.95,115.94,115.95,5514.0,81.3842,81.3842,81.3772,81.3842,5514.0
2017-12-28 15:40:00,115.95,115.95,115.93,115.94,21980.0,81.3842,81.3842,81.3702,81.3772,21980.0
2017-12-28 15:50:00,115.94,115.97,115.9,115.92,80086.0,81.3772,81.3982,81.3491,81.3631,80086.0
2017-12-29 09:30:00,116.04,116.04,115.96,115.98,6670.0,81.4474,81.4474,81.3912,81.4053,6670.0
2017-12-29 09:40:00,115.96,115.97,115.9,115.95,6946.0,81.3912,81.3982,81.3491,81.3842,6946.0
2017-12-29 09:50:00,115.96,115.97,115.92,115.92,10157.0,81.3912,81.3982,81.3631,81.3631,10157.0
2017-12-29 10:00:00,115.92,115.93,115.87,115.9,11972.0,81.3631,81.3702,81.328,81.3491,11972.0
2017-12-29 10:10:00,115.92,115.94,115.92,115.93,3061.0,81.3631,81.3772,81.3631,81.3702,3061.0
2017-12-29 10:20:00,115.95,116.0,115.95,116.0,7147.0,81.3842,81.4193,81.3842,81.4193,7147.0
2017-12-29 10:30:00,116.0,116.02,115.99,116.02,17396.0,81.4193,81.4333,81.4123,81.4333,17396.0
2017-12-29 10:40:00,116.03,116.08,116.02,116.07,40514.0,81.4403,81.4754,81.4333,81.4684,40514.0
2017-12-29 10:50:00,116.07,116.07,116.04,116.06,31677.0,81.4684,81.4684,81.4474,81.4614,31677.0
2017-12-29 11:00:00,116.06,116.06,116.01,116.02,29587.0,81.4614,81.4614,81.4263,81.4333,29587.0
2017-12-29 11:10:00,116.02,116.05,116.02,116.04,19081.0,81.4333,81.4544,81.4333,81.4474,19081.0
2017-12-29 11:20:00,116.04,116.09,116.03,116.08,19274.0,81.4474,81.4825,81.4403,81.4754,19274.0
2017-12-29 11:30:00,116.08,116.09,116.07,116.08,20387.0,81.4754,81.4825,81.4684,81.4754,20387.0
2017-12-29 11:40:00,116.09,116.12,116.08,116.12,33331.0,81.4825,81.5035,81.4754,81.5035,33331.0
2017-12-29 11:50:00,116.12,116.15,116.1,116.15,12433.0,81.5035,81.5246,81.4895,81.5246,12433.0
2017-12-29 12:00:00,116.15,116.16,116.13,116.13,22430.0,81.5246,81.5316,81.5105,81.5105,22430.0
2017-12-29 12:10:00,116.13,116.15,116.12,116.13,25329.0,81.5105,81.5246,81.5035,81.5105,25329.0
2017-12-29 12:20:00,116.14,116.15,116.13,116.14,20001.0,81.5176,81.5246,81.5105,81.5176,20001.0
2017-12-29 12:30:00,116.14,116.15,116.13,116.14,16183.0,81.5176,81.5246,81.5105,81.5176,16183.0
2017-12-29 12:40:00,116.15,116.16,116.14,116.15,6974.0,81.5246,81.5316,81.5176,81.5246,6974.0
2017-12-29 12:50:00,116.16,116.16,116.14,116.15,18695.0,81.5316,81.5316,81.5176,81.5246,18695.0
2017-12-29 13:00:00,116.14,116.2,116.14,116.2,20570.0,81.5176,81.5597,81.5176,81.5597,20570.0
2017-12-29 13:10:00,116.19,116.2,116.17,116.17,7329.0,81.5527,81.5597,81.5386,81.5386,7329.0
2017-12-29 13:20:00,116.17,116.19,116.17,116.18,11109.0,81.5386,81.5527,81.5386,81.5456,11109.0
2017-12-29 13:30:00,116.19,116.19,116.17,116.18,10556.0,81.5527,81.5527,81.5386,81.5456,10556.0
2017-12-29 13:40:00,116.18,116.19,116.17,116.19,21951.0,81.5456,81.5527,81.5386,81.5527,21951.0
2017-12-29 13:50:00,116.19,116.19,116.17,116.19,12483.0,81.5527,81.5527,81.5386,81.5527,12483.0
2017-12-29 14:00:00,116.19,116.2,116.17,116.18,38643.0,81.5527,81.5597,81.5386,81.5456,38643.0
2017-12-29 14:10:00,116.18,116.19,116.17,116.18,25816.0,81.5456,81.5527,81.5386,81.5456,25816.0
2017-12-29 14:20:00,116.18,116.19,116.17,116.18,21093.0,81.5456,81.5527,81.5386,81.5456,21093.0
2017-12-29 14:30:00,116.18,116.18,116.17,116.18,15344.0,81.5456,81.5456,81.5386,81.5456,15344.0
2017-12-29 14:40:00,116.17,116.19,116.16,116.17,18491.0,81.5386,81.5527,81.5316,81.5386,18491.0
2017-12-29 14:50:00,116.17,116.18,116.16,116.18,13534.0,81.5386,81.5456,81.5316,81.5456,13534.0
2017-12-29 15:00:00,116.18,116.19,116.16,116.19,17570.0,81.5456,81.5527,81.5316,81.5527,17570.0
2017-12-29 15:10:00,116.19,116.2,116.18,116.2,17251.0,81.5527,81.5597,81.5456,81.5597,17251.0
2017-12-29 15:20:00,116.2,116.22,116.19,116.21,15570.0,81.5597,81.5737,81.5527,81.5667,15570.0
2017-12-29 15:30:00,116.2,116.21,116.16,116.17,50301.0,81.5597,81.5667,81.5316,81.5386,50301.0
2017-12-29 15:40:00,116.16,116.18,116.14,116.14,46777.0,81.5316,81.5456,81.5176,81.5176,46777.0
2017-12-29 15:50:00,116.15,116.16,116.08,116.09,106400.0,81.5246,81.5316,81.4754,81.4825,106400.0
2018-01-02 09:30:00,116.03,116.1,116.02,116.04,46982.0,81.4403,81.4895,81.4333,81.4474,46982.0
2018-01-02 09:40:00,116.04,116.06,116.03,116.06,47644.0,81.4474,81.4614,81.4403,81.4614,47644.0
2018-01-02 09:50:00,116.06,116.08,116.04,116.08,46341.0,81.4614,81.4754,81.4474,81.4754,46341.0
2018-01-02 10:00:00,116.08,116.08,116.05,116.07,26862.0,81.4754,81.4754,81.4544,81.4684,26862.0
2018-01-02 10:10:00,116.06,116.17,116.04,116.16,135365.0,81.4614,81.5386,81.4474,81.5316,135365.0
2018-01-02 10:20:00,116.16,116.19,116.14,116.19,48091.0,81.5316,81.5527,81.5176,81.5527,48091.0
2018-01-02 10:30:00,116.19,116.21,116.16,116.19,58664.0,81.5527,81.5667,81.5316,81.5527,58664.0
2018-01-02 10:40:00,116.18,116.2,116.16,116.18,58095.0,81.5456,81.5597,81.5316,81.5456,58095.0
2018-01-02 10:50:00,116.18,116.19,116.16,116.19,58937.0,81.5456,81.5527,81.5316,81.5527,58937.0
2018-01-02 11:00:00,116.19,116.2,116.18,116.2,83610.0,81.5527,81.5597,81.5456,81.5597,83610.0
2018-01-02 11:10:00,116.2,116.21,116.15,116.15,82423.0,81.5597,81.5667,81.5246,81.5246,82423.0
2018-01-02 11:20:00,116.16,116.16,116.13,116.13,20379.0,81.5316,81.5316,81.5105,81.5105,20379.0
2018-01-02 11:30:00,116.13,116.14,116.1,116.11,68443.0,81.5105,81.5176,81.4895,81.4965,68443.0
2018-01-02 11:40:00,116.1,116.13,116.1,116.12,83719.0,81.4895,81.5105,81.4895,81.5035,83719.0
2018-01-02 11:50:00,116.12,116.13,116.11,116.13,52390.0,81.5035,81.5105,81.4965,81.5105,52390.0
2018-01-02 12:00:00,116.13,116.14,116.12,116.14,43421.0,81.5105,81.5176,81.5035,81.5176,43421.0
2018-01-02 12:10:00,116.14,116.14,116.11,116.13,51156.0,81.5176,81.5176,81.4965,81.5105,51156.0
2018-01-02 12:20:00,116.13,116.14,116.12,116.13,36070.0,81.5105,81.5176,81.5035,81.5105,36070.0
2018-01-02 12:30:00,116.13,116.14,116.12,116.14,74517.0,81.5105,81.5176,81.5035,81.5176,74517.0
2018-01-02 12:40:00,116.14,116.16,116.13,116.15,75927.0,81.5176,81.5316,81.5105,81.5246,75927.0
2018-01-02 12:50:00,116.15,116.2,116.15,116.2,94279.0,81.5246,81.5597,81.5246,81.5597,94279.0
2018-01-02 13:00:00,116.2,116.23,116.19,116.22,60871.0,81.5597,81.5807,81.5527,81.5737,60871.0
2018-01-02 13:10:00,116.22,116.25,116.21,116.25,58231.0,81.5737,81.5948,81.5667,81.5948,58231.0
2018-01-02 13:20:00,116.25,116.26,116.24,116.26,57739.0,81.5948,81.6018,81.5877,81.6018,57739.0
2018-01-02 13:30:00,116.26,116.3,116.25,116.3,57400.0,81.6018,81.6299,81.5948,81.6299,57400.0
2018-01-02 13:40:00,116.3,116.32,116.29,116.32,58789.0,81.6299,81.6439,81.6228,81.6439,58789.0
2018-01-02 13:50:00,116.32,116.34,116.31,116.34,56422.0,81.6439,81.6579,81.6369,81.6579,56422.0
2018-01-02 14:00:00,116.34,116.35,116.32,116.34,44041.0,81.6579,81.665,81.6439,81.6579,44041.0
2018-01-02 14:10:00,116.34,116.35,116.33,116.34,58615.0,81.6579,81.665,81.6509,81.6579,58615.0
2018-01-02 14:20:00,116.34,116.35,116.31,116.33,137834.0,81.6579,81.665,81.6369,81.6509,137834.0
2018-01-02 14:30:00,116.34,116.34,116.32,116.33,64229.0,81.6579,81.6579,81.6439,81.6509,64229.0
2018-01-02 14:40:00,116.34,116.34,116.33,116.34,60587.0,81.6579,81.6579,81.6509,81.6579,60587.0
2018-01-02 14:50:00,116.34,116.34,116.32,116.34,82912.0,81.6579,81.6579,81.6439,81.6579,82912.0
2018-01-02 15:00:00,116.34,116.35,116.33,116.35,59589.0,81.6579,81.665,81.6509,81.665,59589.0
2018-01-02 15:10:00,116.35,116.37,116.35,116.37,68579.0,81.665,81.679,81.665,81.679,68579.0
2018-01-02 15:20:00,116.37,116.39,116.36,116.39,103827.0,81.679,81.693,81.672,81.693,103827.0
2018-01-02 15:30:00,116.39,116.39,116.34,116.34,306003.0,81.693,81.693,81.6579,81.6579,306003.0
2018-01-02 15:40:00,116.35,116.37,116.34,116.36,201930.0,81.665,81.679,81.6579,81.672,201930.0
2018-01-02 15:50:00,116.36,116.44,116.36,116.39,1947153.0,81.672,81.7281,81.672,81.693,1947153.0
2018-01-03 09:30:00,116.58,116.58,116.29,116.31,50944.0,81.8264,81.8264,81.6228,81.6369,50944.0
2018-01-03 09:40:00,116.31,116.31,116.27,116.3,62427.0,81.6369,81.6369,81.6088,81.6299,62427.0
2018-01-03 09:50:00,116.3,116.31,116.29,116.3,51157.0,81.6299,81.6369,81.6228,81.6299,51157.0
2018-01-03 10:00:00,116.3,116.3,116.25,116.26,47036.0,81.6299,81.6299,81.5948,81.6018,47036.0
2018-01-03 10:10:00,116.27,116.27,116.23,116.23,35752.0,81.6088,81.6088,81.5807,81.5807,35752.0
2018-01-03 10:20:00,116.23,116.25,116.23,116.23,30827.0,81.5807,81.5948,81.5807,81.5807,30827.0
2018-01-03 10:30:00,116.23,116.24,116.21,116.24,32895.0,81.5807,81.5877,81.5667,81.5877,32895.0
2018-01-03 10:40:00,116.23,116.29,116.22,116.28,117189.0,81.5807,81.6228,81.5737,81.6158,117189.0
2018-01-03 10:50:00,116.28,116.31,116.28,116.3,167086.0,81.6158,81.6369,81.6158,81.6299,167086.0
2018-01-03 11:00:00,116.3,116.32,116.29,116.3,62128.0,81.6299,81.6439,81.6228,81.6299,62128.0
2018-01-03 11:10:00,116.31,116.31,116.29,116.3,38959.0,81.6369,81.6369,81.6228,81.6299,38959.0
2018-01-03 11:20:00,116.29,116.3,116.28,116.28,50803.0,81.6228,81.6299,81.6158,81.6158,50803.0
2018-01-03 11:30:00,116.28,116.3,116.27,116.29,73537.0,81.6158,81.6299,81.6088,81.6228,73537.0
2018-01-03 11:40:00,116.29,116.29,116.28,116.29,44759.0,81.6228,81.6228,81.6158,81.6228,44759.0
2018-01-03 11:50:00,116.29,116.3,116.28,116.3,52968.0,81.6228,81.6299,81.6158,81.6299,52968.0
2018-01-03 12:00:00,116.29,116.3,116.26,116.26,21993.0,81.6228,81.6299,81.6018,81.6018,21993.0
2018-01-03 12:10:00,116.27,116.28,116.26,116.26,29653.0,81.6088,81.6158,81.6018,81.6018,29653.0
2018-01-03 12:20:00,116.27,116.28,116.26,116.28,22081.0,81.6088,81.6158,81.6018,81.6158,22081.0
2018-01-03 12:30:00,116.28,116.29,116.27,116.29,64730.0,81.6158,81.6228,81.6088,81.6228,64730.0
2018-01-03 12:40:00,116.28,116.31,116.28,116.31,71438.0,81.6158,81.6369,81.6158,81.6369,71438.0
2018-01-03 12:50:00,116.3,116.33,116.3,116.32,226495.0,81.6299,81.6509,81.6299,81.6439,226495.0
2018-01-03 13:00:00,116.32,116.33,116.31,116.33,30170.0,81.6439,81.6509,81.6369,81.6509,30170.0
2018-01-03 13:10:00,116.33,116.33,116.32,116.32,18168.0,81.6509,81.6509,81.6439,81.6439,18168.0
2018-01-03 13:20:00,116.33,116.34,116.32,116.33,24087.0,81.6509,81.6579,81.6439,81.6509,24087.0
2018-01-03 13:30:00,116.33,116.34,116.33,116.34,12169.0,81.6509,81.6579,81.6509,81.6579,12169.0
2018-01-03 13:40:00,116.33,116.35,116.33,116.34,82424.0,81.6509,81.665,81.6509,81.6579,82424.0
2018-01-03 13:50:00,116.34,116.35,116.33,116.33,30711.0,81.6579,81.665,81.6509,81.6509,30711.0
2018-01-03 14:00:00,116.33,116.34,116.28,116.29,172907.0,81.6509,81.6579,81.6158,81.6228,172907.0
2018-01-03 14:10:00,116.28,116.34,116.26,116.3,99410.0,81.6158,81.6579,81.6018,81.6299,99410.0
2018-01-03 14:20:00,116.3,116.33,116.29,116.33,48628.0,81.6299,81.6509,81.6228,81.6509,48628.0
2018-01-03 14:30:00,116.33,116.34,116.32,116.34,42586.0,81.6509,81.6579,81.6439,81.6579,42586.0
2018-01-03 14:40:00,116.34,116.34,116.32,116.33,14862.0,81.6579,81.6579,81.6439,81.6509,14862.0
2018-01-03 14:50:00,116.32,116.35,116.31,116.34,79634.0,81.6439,81.665,81.6369,81.6579,79634.0
2018-01-03 15:00:00,116.34,116.35,116.32,116.34,50106.0,81.6579,81.665,81.6439,81.6579,50106.0
2018-01-03 15:10:00,116.34,116.35,116.33,116.34,55627.0,81.6579,81.665,81.6509,81.6579,55627.0
2018-01-03 15:20:00,116.34,116.35,116.33,116.33,22466.0,81.6579,81.665,81.6509,81.6509,22466.0
2018-01-03 15:30:00,116.33,116.34,116.3,116.32,50471.0,81.6509,81.6579,81.6299,81.6439,50471.0
2018-01-03 15:40:00,116.33,116.33,116.28,116.29,47567.0,81.6509,81.6509,81.6158,81.6228,47567.0
2018-01-03 15:50:00,116.29,116.42,116.29,116.33,310193.0,81.6228,81.7141,81.6228,81.6509,310193.0
2018-01-04 09:30:00,116.55,116.55,116.33,116.41,74787.0,81.8053,81.8053,81.6509,81.7071,74787.0
2018-01-04 09:40:00,116.4,116.45,116.4,116.44,45725.0,81.7,81.7351,81.7,81.7281,45725.0
2018-01-04 09:50:00,116.44,116.45,116.41,116.42,26562.0,81.7281,81.7351,81.7071,81.7141,26562.0
2018-01-04 10:00:00,116.42,116.43,116.4,116.43,46345.0,81.7141,81.7211,81.7,81.7211,46345.0
2018-01-04 10:10:00,116.43,116.47,116.42,116.47,38540.0,81.7211,81.7492,81.7141,81.7492,38540.0
2018-01-04 10:20:00,116.47,116.5,116.46,116.5,21086.0,81.7492,81.7702,81.7422,81.7702,21086.0
2018-01-04 10:30:00,116.5,116.51,116.49,116.51,17771.0,81.7702,81.7773,81.7632,81.7773,17771.0
2018-01-04 10:40:00,116.51,116.52,116.49,116.52,66165.0,81.7773,81.7843,81.7632,81.7843,66165.0
2018-01-04 10:50:00,116.52,116.53,116.51,116.52,19810.0,81.7843,81.7913,81.7773,81.7843,19810.0
2018-01-04 11:00:00,116.52,116.53,116.49,116.51,81812.0,81.7843,81.7913,81.7632,81.7773,81812.0
2018-01-04 11:10:00,116.51,116.52,116.5,116.52,49543.0,81.7773,81.7843,81.7702,81.7843,49543.0
2018-01-04 11:20:00,116.52,116.53,116.51,116.52,31944.0,81.7843,81.7913,81.7773,81.7843,31944.0
2018-01-04 11:30:00,116.52,116.55,116.51,116.55,63739.0,81.7843,81.8053,81.7773,81.8053,63739.0
2018-01-04 11:40:00,116.55,116.55,116.54,116.55,64293.0,81.8053,81.8053,81.7983,81.8053,64293.0
2018-01-04 11:50:00,116.55,116.55,116.54,116.55,40811.0,81.8053,81.8053,81.7983,81.8053,40811.0
2018-01-04 12:00:00,116.55,116.55,116.53,116.54,31328.0,81.8053,81.8053,81.7913,81.7983,31328.0
2018-01-04 12:10:00,116.54,116.54,116.53,116.53,25228.0,81.7983,81.7983,81.7913,81.7913,25228.0
2018-01-04 12:20:00,116.54,116.54,116.53,116.54,33518.0,81.7983,81.7983,81.7913,81.7983,33518.0
2018-01-04 12:30:00,116.53,116.54,116.53,116.53,31085.0,81.7913,81.7983,81.7913,81.7913,31085.0
2018-01-04 12:40:00,116.53,116.55,116.53,116.53,78115.0,81.7913,81.8053,81.7913,81.7913,78115.0
2018-01-04 12:50:00,116.53,116.55,116.53,116.55,14931.0,81.7913,81.8053,81.7913,81.8053,14931.0
2018-01-04 13:00:00,116.55,116.56,116.54,116.55,47095.0,81.8053,81.8124,81.7983,81.8053,47095.0
2018-01-04 13:10:00,116.55,116.57,116.55,116.57,37821.0,81.8053,81.8194,81.8053,81.8194,37821.0
2018-01-04 13:20:00,116.57,116.57,116.56,116.57,24707.0,81.8194,81.8194,81.8124,81.8194,24707.0
2018-01-04 13:30:00,116.57,116.57,116.56,116.57,66928.0,81.8194,81.8194,81.8124,81.8194,66928.0
2018-01-04 13:40:00,116.57,116.58,116.56,116.58,74796.0,81.8194,81.8264,81.8124,81.8264,74796.0
2018-01-04 13:50:00,116.58,116.58,116.57,116.58,81970.0,81.8264,81.8264,81.8194,81.8264,81970.0
2018-01-04 14:00:00,116.58,116.59,116.57,116.59,93711.0,81.8264,81.8334,81.8194,81.8334,93711.0
2018-01-04 14:10:00,116.59,116.59,116.58,116.59,91680.0,81.8334,81.8334,81.8264,81.8334,91680.0
2018-01-04 14:20:00,116.59,116.6,116.58,116.6,99566.0,81.8334,81.8404,81.8264,81.8404,99566.0
2018-01-04 14:30:00,116.6,116.61,116.59,116.6,44741.0,81.8404,81.8474,81.8334,81.8404,44741.0
2018-01-04 14:40:00,116.6,116.62,116.6,116.62,77893.0,81.8404,81.8545,81.8404,81.8545,77893.0
2018-01-04 14:50:00,116.62,116.63,116.61,116.63,63531.0,81.8545,81.8615,81.8474,81.8615,63531.0
2018-01-04 15:00:00,116.63,116.63,116.61,116.63,51515.0,81.8615,81.8615,81.8474,81.8615,51515.0
2018-01-04 15:10:00,116.63,116.63,116.6,116.62,41744.0,81.8615,81.8615,81.8404,81.8545,41744.0
2018-01-04 15:20:00,116.62,116.62,116.61,116.62,65221.0,81.8545,81.8545,81.8474,81.8545,65221.0
2018-01-04 15:30:00,116.61,116.62,116.61,116.62,42762.0,81.8474,81.8545,81.8474,81.8545,42762.0
2018-01-04 15:40:00,116.62,116.62,116.61,116.62,105441.0,81.8545,81.8545,81.8474,81.8545,105441.0
2018-01-04 15:50:00,116.62,116.63,116.61,116.62,294460.0,81.8545,81.8615,81.8474,81.8545,294460.0
2018-01-05 09:30:00,116.82,116.86,116.77,116.8,43066.0,81.9948,82.0229,81.9597,81.9808,43066.0
2018-01-05 09:40:00,116.79,116.8,116.77,116.77,89883.0,81.9738,81.9808,81.9597,81.9597,89883.0
2018-01-05 09:50:00,116.77,116.78,116.76,116.77,36584.0,81.9597,81.9668,81.9527,81.9597,36584.0
2018-01-05 10:00:00,116.77,116.79,116.77,116.79,17610.0,81.9597,81.9738,81.9597,81.9738,17610.0
2018-01-05 10:10:00,116.79,116.8,116.78,116.8,18538.0,81.9738,81.9808,81.9668,81.9808,18538.0
2018-01-05 10:20:00,116.79,116.8,116.74,116.76,6744.0,81.9738,81.9808,81.9387,81.9527,6744.0
2018-01-05 10:30:00,116.76,116.76,116.72,116.73,35241.0,81.9527,81.9527,81.9247,81.9317,35241.0
2018-01-05 10:40:00,116.73,116.74,116.69,116.7,46239.0,81.9317,81.9387,81.9036,81.9106,46239.0
2018-01-05 10:50:00,116.71,116.71,116.69,116.7,16858.0,81.9176,81.9176,81.9036,81.9106,16858.0
2018-01-05 11:00:00,116.7,116.7,116.68,116.7,21699.0,81.9106,81.9106,81.8966,81.9106,21699.0
2018-01-05 11:10:00,116.7,116.7,116.68,116.69,18099.0,81.9106,81.9106,81.8966,81.9036,18099.0
2018-01-05 11:20:00,116.69,116.69,116.64,116.65,52455.0,81.9036,81.9036,81.8685,81.8755,52455.0
2018-01-05 11:30:00,116.65,116.65,116.63,116.65,27347.0,81.8755,81.8755,81.8615,81.8755,27347.0
2018-01-05 11:40:00,116.65,116.65,116.62,116.63,28836.0,81.8755,81.8755,81.8545,81.8615,28836.0
2018-01-05 11:50:00,116.63,116.63,116.6,116.6,6618.0,81.8615,81.8615,81.8404,81.8404,6618.0
2018-01-05 12:00:00,116.61,116.61,116.59,116.6,26719.0,81.8474,81.8474,81.8334,81.8404,26719.0
2018-01-05 12:10:00,116.61,116.61,116.59,116.61,4536.0,81.8474,81.8474,81.8334,81.8474,4536.0
2018-01-05 12:20:00,116.61,116.62,116.6,116.62,13588.0,81.8474,81.8545,81.8404,81.8545,13588.0
2018-01-05 12:30:00,116.62,116.62,116.58,116.6,12914.0,81.8545,81.8545,81.8264,81.8404,12914.0
2018-01-05 12:40:00,116.59,116.6,116.59,116.6,8457.0,81.8334,81.8404,81.8334,81.8404,8457.0
2018-01-05 12:50:00,116.6,116.6,116.59,116.6,6967.0,81.8404,81.8404,81.8334,81.8404,6967.0
2018-01-05 13:00:00,116.6,116.61,116.57,116.6,16549.0,81.8404,81.8474,81.8194,81.8404,16549.0
2018-01-05 13:10:00,116.6,116.6,116.58,116.6,44492.0,81.8404,81.8404,81.8264,81.8404,44492.0
2018-01-05 13:20:00,116.6,116.62,116.59,116.61,16918.0,81.8404,81.8545,81.8334,81.8474,16918.0
2018-01-05 13:30:00,116.62,116.62,116.6,116.61,6995.0,81.8545,81.8545,81.8404,81.8474,6995.0
2018-01-05 13:40:00,116.62,116.63,116.6,116.62,21092.0,81.8545,81.8615,81.8404,81.8545,21092.0
2018-01-05 13:50:00,116.62,116.62,116.6,116.62,29133.0,81.8545,81.8545,81.8404,81.8545,29133.0
2018-01-05 14:00:00,116.62,116.62,116.6,116.61,19260.0,81.8545,81.8545,81.8404,81.8474,19260.0
2018-01-05 14:10:00,116.61,116.61,116.6,116.61,9263.0,81.8474,81.8474,81.8404,81.8474,9263.0
2018-01-05 14:20:00,116.61,116.62,116.6,116.62,14253.0,81.8474,81.8545,81.8404,81.8545,14253.0
2018-01-05 14:30:00,116.62,116.62,116.6,116.62,17202.0,81.8545,81.8545,81.8404,81.8545,17202.0
2018-01-05 14:40:00,116.62,116.62,116.61,116.62,7049.0,81.8545,81.8545,81.8474,81.8545,7049.0
2018-01-05 14:50:00,116.62,116.62,116.61,116.62,8094.0,81.8545,81.8545,81.8474,81.8545,8094.0
2018-01-05 15:00:00,116.62,116.63,116.61,116.63,11803.0,81.8545,81.8615,81.8474,81.8615,11803.0
2018-01-05 15:10:00,116.63,116.67,116.62,116.65,70322.0,81.8615,81.8896,81.8545,81.8755,70322.0
2018-01-05 15:20:00,116.65,116.66,116.64,116.66,42804.0,81.8755,81.8825,81.8685,81.8825,42804.0
2018-01-05 15:30:00,116.66,116.67,116.65,116.67,37309.0,81.8825,81.8896,81.8755,81.8896,37309.0
2018-01-05 15:40:00,116.67,116.71,116.67,116.71,99987.0,81.8896,81.9176,81.8896,81.9176,99987.0
2018-01-05 15:50:00,116.71,116.74,116.69,116.72,244155.0,81.9176,81.9387,81.9036,81.9247,244155.0
2018-01-08 09:30:00,116.6,116.72,116.44,116.51,216096.0,81.8404,81.9247,81.7281,81.7773,216096.0
2018-01-08 09:40:00,116.51,116.54,116.49,116.54,51747.0,81.7773,81.7983,81.7632,81.7983,51747.0
2018-01-08 09:50:00,116.53,116.54,116.5,116.5,148690.0,81.7913,81.7983,81.7702,81.7702,148690.0
2018-01-08 10:00:00,116.5,116.52,116.5,116.51,110900.0,81.7702,81.7843,81.7702,81.7773,110900.0
2018-01-08 10:10:00,116.51,116.52,116.47,116.5,94796.0,81.7773,81.7843,81.7492,81.7702,94796.0
2018-01-08 10:20:00,116.49,116.52,116.49,116.51,56089.0,81.7632,81.7843,81.7632,81.7773,56089.0
2018-01-08 10:30:00,116.51,116.51,116.49,116.51,34027.0,81.7773,81.7773,81.7632,81.7773,34027.0
2018-01-08 10:40:00,116.51,116.51,116.49,116.51,26301.0,81.7773,81.7773,81.7632,81.7773,26301.0
2018-01-08 10:50:00,116.51,116.52,116.49,116.5,39643.0,81.7773,81.7843,81.7632,81.7702,39643.0
2018-01-08 11:00:00,116.51,116.51,116.46,116.46,108969.0,81.7773,81.7773,81.7422,81.7422,108969.0
2018-01-08 11:10:00,116.47,116.48,116.46,116.47,28082.0,81.7492,81.7562,81.7422,81.7492,28082.0
2018-01-08 11:20:00,116.47,116.48,116.44,116.46,40707.0,81.7492,81.7562,81.7281,81.7422,40707.0
2018-01-08 11:30:00,116.46,116.48,116.45,116.47,166285.0,81.7422,81.7562,81.7351,81.7492,166285.0
2018-01-08 11:40:00,116.47,116.47,116.44,116.45,53961.0,81.7492,81.7492,81.7281,81.7351,53961.0
2018-01-08 11:50:00,116.46,116.46,116.44,116.44,20009.0,81.7422,81.7422,81.7281,81.7281,20009.0
2018-01-08 12:00:00,116.45,116.45,116.44,116.45,16424.0,81.7351,81.7351,81.7281,81.7351,16424.0
2018-01-08 12:10:00,116.45,116.46,116.44,116.44,37170.0,81.7351,81.7422,81.7281,81.7281,37170.0
2018-01-08 12:20:00,116.45,116.48,116.44,116.48,39585.0,81.7351,81.7562,81.7281,81.7562,39585.0
2018-01-08 12:30:00,116.48,116.48,116.44,116.46,31625.0,81.7562,81.7562,81.7281,81.7422,31625.0
2018-01-08 12:40:00,116.46,116.48,116.45,116.46,42656.0,81.7422,81.7562,81.7351,81.7422,42656.0
2018-01-08 12:50:00,116.46,116.48,116.4,116.45,100127.0,81.7422,81.7562,81.7,81.7351,100127.0
2018-01-08 13:00:00,116.46,116.47,116.45,116.46,28846.0,81.7422,81.7492,81.7351,81.7422,28846.0
2018-01-08 13:10:00,116.45,116.47,116.44,116.47,19732.0,81.7351,81.7492,81.7281,81.7492,19732.0
2018-01-08 13:20:00,116.47,116.47,116.46,116.47,14400.0,81.7492,81.7492,81.7422,81.7492,14400.0
2018-01-08 13:30:00,116.47,116.48,116.46,116.48,17685.0,81.7492,81.7562,81.7422,81.7562,17685.0
2018-01-08 13:40:00,116.48,116.48,116.47,116.48,5318.0,81.7562,81.7562,81.7492,81.7562,5318.0
2018-01-08 13:50:00,116.48,116.49,116.47,116.48,12060.0,81.7562,81.7632,81.7492,81.7562,12060.0
2018-01-08 14:00:00,116.48,116.49,116.47,116.47,24324.0,81.7562,81.7632,81.7492,81.7492,24324.0
2018-01-08 14:10:00,116.48,116.48,116.46,116.48,21563.0,81.7562,81.7562,81.7422,81.7562,21563.0
2018-01-08 14:20:00,116.48,116.48,116.46,116.47,23268.0,81.7562,81.7562,81.7422,81.7492,23268.0
2018-01-08 14:30:00,116.47,116.48,116.39,116.46,258999.0,81.7492,81.7562,81.693,81.7422,258999.0
2018-01-08 14:40:00,116.44,116.46,116.44,116.44,33335.0,81.7281,81.7422,81.7281,81.7281,33335.0
2018-01-08 14:50:00,116.44,116.46,116.44,116.45,46037.0,81.7281,81.7422,81.7281,81.7351,46037.0
2018-01-08 15:00:00,116.45,116.46,116.43,116.45,84675.0,81.7351,81.7422,81.7211,81.7351,84675.0
2018-01-08 15:10:00,116.45,116.46,116.44,116.46,80507.0,81.7351,81.7422,81.7281,81.7422,80507.0
2018-01-08 15:20:00,116.46,116.46,116.44,116.46,102374.0,81.7422,81.7422,81.7281,81.7422,102374.0
2018-01-08 15:30:00,116.46,116.47,116.45,116.46,139371.0,81.7422,81.7492,81.7351,81.7422,139371.0
2018-01-08 15:40:00,116.46,116.51,116.45,116.5,198560.0,81.7422,81.7773,81.7351,81.7702,198560.0
2018-01-08 15:50:00,116.5,116.54,116.5,116.51,350627.0,81.7702,81.7983,81.7702,81.7773,350627.0
2018-01-09 09:30:00,116.5,116.5,116.22,116.24,260724.0,81.7702,81.7702,81.5737,81.5877,260724.0
2018-01-09 09:40:00,116.23,116.24,116.17,116.2,160103.0,81.5807,81.5877,81.5386,81.5597,160103.0
2018-01-09 09:50:00,116.2,116.21,116.18,116.19,52754.0,81.5597,81.5667,81.5456,81.5527,52754.0
2018-01-09 10:00:00,116.18,116.2,116.17,116.19,62178.0,81.5456,81.5597,81.5386,81.5527,62178.0
2018-01-09 10:10:00,116.19,116.2,116.16,116.19,44759.0,81.5527,81.5597,81.5316,81.5527,44759.0
2018-01-09 10:20:00,116.18,116.2,116.16,116.19,47028.0,81.5456,81.5597,81.5316,81.5527,47028.0
2018-01-09 10:30:00,116.2,116.21,116.18,116.21,77850.0,81.5597,81.5667,81.5456,81.5667,77850.0
2018-01-09 10:40:00,116.2,116.22,116.19,116.21,44805.0,81.5597,81.5737,81.5527,81.5667,44805.0
2018-01-09 10:50:00,116.22,116.27,116.21,116.27,23569.0,81.5737,81.6088,81.5667,81.6088,23569.0
2018-01-09 11:00:00,116.27,116.28,116.2,116.22,112193.0,81.6088,81.6158,81.5597,81.5737,112193.0
2018-01-09 11:10:00,116.21,116.23,116.2,116.21,96247.0,81.5667,81.5807,81.5597,81.5667,96247.0
2018-01-09 11:20:00,116.21,116.23,116.17,116.18,43454.0,81.5667,81.5807,81.5386,81.5456,43454.0
2018-01-09 11:30:00,116.18,116.19,116.14,116.15,39155.0,81.5456,81.5527,81.5176,81.5246,39155.0
2018-01-09 11:40:00,116.15,116.16,116.13,116.13,14018.0,81.5246,81.5316,81.5105,81.5105,14018.0
2018-01-09 11:50:00,116.13,116.14,116.07,116.08,32047.0,81.5105,81.5176,81.4684,81.4754,32047.0
2018-01-09 12:00:00,116.08,116.1,116.06,116.09,37886.0,81.4754,81.4895,81.4614,81.4825,37886.0
2018-01-09 12:10:00,116.09,116.1,116.07,116.09,70594.0,81.4825,81.4895,81.4684,81.4825,70594.0
2018-01-09 12:20:00,116.08,116.15,116.08,116.14,34213.0,81.4754,81.5246,81.4754,81.5176,34213.0
2018-01-09 12:30:00,116.15,116.19,116.14,116.19,83916.0,81.5246,81.5527,81.5176,81.5527,83916.0
2018-01-09 12:40:00,116.19,116.21,116.17,116.21,56744.0,81.5527,81.5667,81.5386,81.5667,56744.0
2018-01-09 12:50:00,116.21,116.22,116.2,116.22,51625.0,81.5667,81.5737,81.5597,81.5737,51625.0
2018-01-09 13:00:00,116.22,116.23,116.16,116.2,93026.0,81.5737,81.5807,81.5316,81.5597,93026.0
2018-01-09 13:10:00,116.2,116.22,116.16,116.16,23669.0,81.5597,81.5737,81.5316,81.5316,23669.0
2018-01-09 13:20:00,116.17,116.24,116.16,116.24,22163.0,81.5386,81.5877,81.5316,81.5877,22163.0
2018-01-09 13:30:00,116.25,116.25,116.21,116.25,62101.0,81.5948,81.5948,81.5667,81.5948,62101.0
2018-01-09 13:40:00,116.25,116.27,116.24,116.27,32251.0,81.5948,81.6088,81.5877,81.6088,32251.0
2018-01-09 13:50:00,116.27,116.3,116.26,116.3,107681.0,81.6088,81.6299,81.6018,81.6299,107681.0
2018-01-09 14:00:00,116.3,116.3,116.26,116.27,41033.0,81.6299,81.6299,81.6018,81.6088,41033.0
2018-01-09 14:10:00,116.28,116.29,116.23,116.28,129285.0,81.6158,81.6228,81.5807,81.6158,129285.0
2018-01-09 14:20:00,116.28,116.3,116.23,116.26,84369.0,81.6158,81.6299,81.5807,81.6018,84369.0
2018-01-09 14:30:00,116.27,116.27,116.23,116.24,59296.0,81.6088,81.6088,81.5807,81.5877,59296.0
2018-01-09 14:40:00,116.24,116.25,116.21,116.21,20993.0,81.5877,81.5948,81.5667,81.5667,20993.0
2018-01-09 14:50:00,116.2,116.22,116.19,116.22,8660.0,81.5597,81.5737,81.5527,81.5737,8660.0
2018-01-09 15:00:00,116.22,116.22,116.17,116.2,34415.0,81.5737,81.5737,81.5386,81.5597,34415.0
2018-01-09 15:10:00,116.2,116.21,116.17,116.19,26114.0,81.5597,81.5667,81.5386,81.5527,26114.0
2018-01-09 15:20:00,116.19,116.21,116.17,116.17,17063.0,81.5527,81.5667,81.5386,81.5386,17063.0
2018-01-09 15:30:00,116.18,116.19,116.12,116.13,42811.0,81.5456,81.5527,81.5035,81.5105,42811.0
2018-01-09 15:40:00,116.13,116.15,116.13,116.14,72704.0,81.5105,81.5246,81.5105,81.5176,72704.0
2018-01-09 15:50:00,116.15,116.22,116.1,116.15,247286.0,81.5246,81.5737,81.4895,81.5246,247286.0
2018-01-10 09:30:00,115.71,115.72,115.6,115.67,36059.0,81.2157,81.2228,81.1385,81.1877,36059.0
2018-01-10 09:40:00,115.66,115.66,115.6,115.64,124880.0,81.1806,81.1806,81.1385,81.1666,124880.0
2018-01-10 09:50:00,115.63,115.64,115.6,115.61,195410.0,81.1596,81.1666,81.1385,81.1456,195410.0
2018-01-10 10:00:00,115.63,115.66,115.6,115.65,37157.0,81.1596,81.1806,81.1385,81.1736,37157.0
2018-01-10 10:10:00,115.66,115.69,115.64,115.65,145393.0,81.1806,81.2017,81.1666,81.1736,145393.0
2018-01-10 10:20:00,115.66,115.68,115.63,115.67,113381.0,81.1806,81.1947,81.1596,81.1877,113381.0
2018-01-10 10:30:00,115.67,115.67,115.63,115.65,84876.0,81.1877,81.1877,81.1596,81.1736,84876.0
2018-01-10 10:40:00,115.65,115.68,115.63,115.64,46758.0,81.1736,81.1947,81.1596,81.1666,46758.0
2018-01-10 10:50:00,115.64,115.64,115.62,115.62,41092.0,81.1666,81.1666,81.1526,81.1526,41092.0
2018-01-10 11:00:00,115.63,115.68,115.62,115.67,23224.0,81.1596,81.1947,81.1526,81.1877,23224.0
2018-01-10 11:10:00,115.68,115.73,115.68,115.72,81542.0,81.1947,81.2298,81.1947,81.2228,81542.0
2018-01-10 11:20:00,115.72,115.72,115.69,115.7,46372.0,81.2228,81.2228,81.2017,81.2087,46372.0
2018-01-10 11:30:00,115.69,115.71,115.68,115.68,17258.0,81.2017,81.2157,81.1947,81.1947,17258.0
2018-01-10 11:40:00,115.68,115.69,115.68,115.68,11025.0,81.1947,81.2017,81.1947,81.1947,11025.0
2018-01-10 11:50:00,115.68,115.71,115.67,115.71,11424.0,81.1947,81.2157,81.1877,81.2157,11424.0
2018-01-10 12:00:00,115.72,115.72,115.69,115.71,16675.0,81.2228,81.2228,81.2017,81.2157,16675.0
2018-01-10 12:10:00,115.71,115.71,115.69,115.71,13463.0,81.2157,81.2157,81.2017,81.2157,13463.0
2018-01-10 12:20:00,115.71,115.74,115.71,115.72,16481.0,81.2157,81.2368,81.2157,81.2228,16481.0
2018-01-10 12:30:00,115.73,115.73,115.71,115.71,9764.0,81.2298,81.2298,81.2157,81.2157,9764.0
2018-01-10 12:40:00,115.71,115.72,115.66,115.68,97658.0,81.2157,81.2228,81.1806,81.1947,97658.0
2018-01-10 12:50:00,115.67,115.68,115.63,115.66,18494.0,81.1877,81.1947,81.1596,81.1806,18494.0
2018-01-10 13:00:00,115.67,115.73,115.66,115.72,111025.0,81.1877,81.2298,81.1806,81.2228,111025.0
2018-01-10 13:10:00,115.72,115.73,115.69,115.7,11763.0,81.2228,81.2298,81.2017,81.2087,11763.0
2018-01-10 13:20:00,115.71,115.73,115.68,115.71,16595.0,81.2157,81.2298,81.1947,81.2157,16595.0
2018-01-10 13:30:00,115.7,115.74,115.7,115.74,22078.0,81.2087,81.2368,81.2087,81.2368,22078.0
2018-01-10 13:40:00,115.74,115.79,115.73,115.78,21870.0,81.2368,81.2719,81.2298,81.2649,21870.0
2018-01-10 13:50:00,115.78,115.81,115.77,115.78,16068.0,81.2649,81.2859,81.2579,81.2649,16068.0
2018-01-10 14:00:00,115.78,115.79,115.73,115.76,14054.0,81.2649,81.2719,81.2298,81.2508,14054.0
2018-01-10 14:10:00,115.75,115.77,115.73,115.77,43344.0,81.2438,81.2579,81.2298,81.2579,43344.0
2018-01-10 14:20:00,115.76,115.77,115.73,115.75,29307.0,81.2508,81.2579,81.2298,81.2438,29307.0
2018-01-10 14:30:00,115.74,115.77,115.72,115.73,33240.0,81.2368,81.2579,81.2228,81.2298,33240.0
2018-01-10 14:40:00,115.74,115.75,115.71,115.72,62053.0,81.2368,81.2438,81.2157,81.2228,62053.0
2018-01-10 14:50:00,115.72,115.78,115.72,115.78,14814.0,81.2228,81.2649,81.2228,81.2649,14814.0
2018-01-10 15:00:00,115.77,115.8,115.77,115.8,34159.0,81.2579,81.2789,81.2579,81.2789,34159.0
2018-01-10 15:10:00,115.8,115.8,115.77,115.79,12938.0,81.2789,81.2789,81.2579,81.2719,12938.0
2018-01-10 15:20:00,115.79,115.81,115.76,115.8,15379.0,81.2719,81.2859,81.2508,81.2789,15379.0
2018-01-10 15:30:00,115.81,115.81,115.77,115.79,16154.0,81.2859,81.2859,81.2579,81.2719,16154.0
2018-01-10 15:40:00,115.79,115.79,115.75,115.76,18763.0,81.2719,81.2719,81.2438,81.2508,18763.0
2018-01-10 15:50:00,115.76,115.82,115.76,115.8,106800.0,81.2508,81.293,81.2508,81.2789,106800.0
2018-01-11 09:30:00,115.85,115.93,115.85,115.87,52981.0,81.314,81.3702,81.314,81.328,52981.0
2018-01-11 09:40:00,115.88,115.89,115.86,115.88,94002.0,81.3351,81.3421,81.321,81.3351,94002.0
2018-01-11 09:50:00,115.87,115.89,115.86,115.89,25536.0,81.328,81.3421,81.321,81.3421,25536.0
2018-01-11 10:00:00,115.89,115.89,115.86,115.89,46705.0,81.3421,81.3421,81.321,81.3421,46705.0
2018-01-11 10:10:00,115.88,115.9,115.88,115.9,15599.0,81.3351,81.3491,81.3351,81.3491,15599.0
2018-01-11 10:20:00,115.89,115.91,115.88,115.9,104727.0,81.3421,81.3561,81.3351,81.3491,104727.0
2018-01-11 10:30:00,115.9,115.91,115.89,115.91,23135.0,81.3491,81.3561,81.3421,81.3561,23135.0
2018-01-11 10:40:00,115.9,115.91,115.88,115.88,47278.0,81.3491,81.3561,81.3351,81.3351,47278.0
2018-01-11 10:50:00,115.88,115.9,115.86,115.88,38290.0,81.3351,81.3491,81.321,81.3351,38290.0
2018-01-11 11:00:00,115.88,115.89,115.83,115.84,35293.0,81.3351,81.3421,81.3,81.307,35293.0
2018-01-11 11:10:00,115.84,115.86,115.83,115.83,24880.0,81.307,81.321,81.3,81.3,24880.0
2018-01-11 11:20:00,115.84,115.86,115.81,115.82,21188.0,81.307,81.321,81.2859,81.293,21188.0
2018-01-11 11:30:00,115.83,115.86,115.82,115.84,74222.0,81.3,81.321,81.293,81.307,74222.0
2018-01-11 11:40:00,115.85,115.86,115.83,115.86,6794.0,81.314,81.321,81.3,81.321,6794.0
2018-01-11 11:50:00,115.86,115.88,115.84,115.87,10447.0,81.321,81.3351,81.307,81.328,10447.0
2018-01-11 12:00:00,115.87,115.87,115.84,115.84,2955.0,81.328,81.328,81.307,81.307,2955.0
2018-01-11 12:10:00,115.85,115.87,115.84,115.87,18156.0,81.314,81.328,81.307,81.328,18156.0
2018-01-11 12:20:00,115.87,115.88,115.86,115.87,6960.0,81.328,81.3351,81.321,81.328,6960.0
2018-01-11 12:30:00,115.87,115.89,115.86,115.89,12981.0,81.328,81.3421,81.321,81.3421,12981.0
2018-01-11 12:40:00,115.89,115.89,115.88,115.89,4337.0,81.3421,81.3421,81.3351,81.3421,4337.0
2018-01-11 12:50:00,115.89,115.89,115.88,115.89,9448.0,81.3421,81.3421,81.3351,81.3421,9448.0
2018-01-11 13:00:00,115.89,116.0,115.87,115.96,104468.0,81.3421,81.4193,81.328,81.3912,104468.0
2018-01-11 13:10:00,115.95,115.96,115.89,115.9,45489.0,81.3842,81.3912,81.3421,81.3491,45489.0
2018-01-11 13:20:00,115.93,115.93,115.91,115.92,95475.0,81.3702,81.3702,81.3561,81.3631,95475.0
2018-01-11 13:30:00,115.92,115.96,115.91,115.94,22308.0,81.3631,81.3912,81.3561,81.3772,22308.0
2018-01-11 13:40:00,115.94,115.95,115.93,115.94,7000.0,81.3772,81.3842,81.3702,81.3772,7000.0
2018-01-11 13:50:00,115.94,115.98,115.93,115.96,30716.0,81.3772,81.4053,81.3702,81.3912,30716.0
2018-01-11 14:00:00,115.97,115.98,115.96,115.97,49844.0,81.3982,81.4053,81.3912,81.3982,49844.0
2018-01-11 14:10:00,115.97,115.98,115.95,115.96,12657.0,81.3982,81.4053,81.3842,81.3912,12657.0
2018-01-11 14:20:00,115.96,115.98,115.95,115.97,90313.0,81.3912,81.4053,81.3842,81.3982,90313.0
2018-01-11 14:30:00,115.96,115.97,115.95,115.96,50904.0,81.3912,81.3982,81.3842,81.3912,50904.0
2018-01-11 14:40:00,115.97,115.97,115.96,115.96,42934.0,81.3982,81.3982,81.3912,81.3912,42934.0
2018-01-11 14:50:00,115.96,115.97,115.93,115.95,37163.0,81.3912,81.3982,81.3702,81.3842,37163.0
2018-01-11 15:00:00,115.95,115.96,115.93,115.96,18253.0,81.3842,81.3912,81.3702,81.3912,18253.0
2018-01-11 15:10:00,115.96,115.97,115.93,115.95,14883.0,81.3912,81.3982,81.3702,81.3842,14883.0
2018-01-11 15:20:00,115.95,115.96,115.94,115.95,14564.0,81.3842,81.3912,81.3772,81.3842,14564.0
2018-01-11 15:30:00,115.95,115.95,115.94,115.95,11502.0,81.3842,81.3842,81.3772,81.3842,11502.0
2018-01-11 15:40:00,115.95,115.96,115.94,115.95,71569.0,81.3842,81.3912,81.3772,81.3842,71569.0
2018-01-11 15:50:00,115.95,115.99,115.94,115.97,137411.0,81.3842,81.4123,81.3772,81.3982,137411.0
2018-01-12 09:30:00,115.77,115.9,115.75,115.83,70840.0,81.2579,81.3491,81.2438,81.3,70840.0
2018-01-12 09:40:00,115.84,115.87,115.81,115.85,21610.0,81.307,81.328,81.2859,81.314,21610.0
2018-01-12 09:50:00,115.86,115.86,115.82,115.86,32112.0,81.321,81.321,81.293,81.321,32112.0
2018-01-12 10:00:00,115.86,115.91,115.85,115.9,14229.0,81.321,81.3561,81.314,81.3491,14229.0
2018-01-12 10:10:00,115.91,115.91,115.88,115.91,25331.0,81.3561,81.3561,81.3351,81.3561,25331.0
2018-01-12 10:20:00,115.91,115.91,115.89,115.89,11685.0,81.3561,81.3561,81.3421,81.3421,11685.0
2018-01-12 10:30:00,115.9,115.93,115.89,115.93,14585.0,81.3491,81.3702,81.3421,81.3702,14585.0
2018-01-12 10:40:00,115.93,116.0,115.92,116.0,48036.0,81.3702,81.4193,81.3631,81.4193,48036.0
2018-01-12 10:50:00,116.0,116.0,115.92,115.93,28360.0,81.4193,81.4193,81.3631,81.3702,28360.0
2018-01-12 11:00:00,115.94,115.95,115.89,115.89,100999.0,81.3772,81.3842,81.3421,81.3421,100999.0
2018-01-12 11:10:00,115.89,115.94,115.89,115.91,50976.0,81.3421,81.3772,81.3421,81.3561,50976.0
2018-01-12 11:20:00,115.91,115.93,115.89,115.92,17692.0,81.3561,81.3702,81.3421,81.3631,17692.0
2018-01-12 11:30:00,115.92,115.94,115.91,115.94,45655.0,81.3631,81.3772,81.3561,81.3772,45655.0
2018-01-12 11:40:00,115.94,115.95,115.92,115.92,81177.0,81.3772,81.3842,81.3631,81.3631,81177.0
2018-01-12 11:50:00,115.92,115.93,115.91,115.91,23105.0,81.3631,81.3702,81.3561,81.3561,23105.0
2018-01-12 12:00:00,115.9,115.91,115.89,115.9,77384.0,81.3491,81.3561,81.3421,81.3491,77384.0
2018-01-12 12:10:00,115.9,115.94,115.89,115.93,50452.0,81.3491,81.3772,81.3421,81.3702,50452.0
2018-01-12 12:20:00,115.93,115.94,115.92,115.94,20863.0,81.3702,81.3772,81.3631,81.3772,20863.0
2018-01-12 12:30:00,115.94,115.99,115.93,115.98,27366.0,81.3772,81.4123,81.3702,81.4053,27366.0
2018-01-12 12:40:00,115.98,115.98,115.94,115.97,24218.0,81.4053,81.4053,81.3772,81.3982,24218.0
2018-01-12 12:50:00,115.97,115.97,115.96,115.97,22015.0,81.3982,81.3982,81.3912,81.3982,22015.0
2018-01-12 13:00:00,115.97,115.99,115.96,115.98,18037.0,81.3982,81.4123,81.3912,81.4053,18037.0
2018-01-12 13:10:00,115.99,116.01,115.97,115.98,37982.0,81.4123,81.4263,81.3982,81.4053,37982.0
2018-01-12 13:20:00,115.98,116.01,115.98,116.01,28171.0,81.4053,81.4263,81.4053,81.4263,28171.0
2018-01-12 13:30:00,116.01,116.02,116.0,116.01,48361.0,81.4263,81.4333,81.4193,81.4263,48361.0
2018-01-12 13:40:00,116.01,116.03,116.01,116.03,14807.0,81.4263,81.4403,81.4263,81.4403,14807.0
2018-01-12 13:50:00,116.03,116.03,116.02,116.03,13735.0,81.4403,81.4403,81.4333,81.4403,13735.0
2018-01-12 14:00:00,116.03,116.04,116.02,116.04,21577.0,81.4403,81.4474,81.4333,81.4474,21577.0
2018-01-12 14:10:00,116.04,116.04,116.02,116.03,16580.0,81.4474,81.4474,81.4333,81.4403,16580.0
2018-01-12 14:20:00,116.03,116.06,116.03,116.06,15493.0,81.4403,81.4614,81.4403,81.4614,15493.0
2018-01-12 14:30:00,116.06,116.06,116.02,116.06,40504.0,81.4614,81.4614,81.4333,81.4614,40504.0
2018-01-12 14:40:00,116.06,116.06,116.04,116.05,16955.0,81.4614,81.4614,81.4474,81.4544,16955.0
2018-01-12 14:50:00,116.05,116.07,116.04,116.07,19806.0,81.4544,81.4684,81.4474,81.4684,19806.0
2018-01-12 15:00:00,116.07,116.07,116.05,116.07,21286.0,81.4684,81.4684,81.4544,81.4684,21286.0
2018-01-12 15:10:00,116.07,116.11,116.06,116.11,20014.0,81.4684,81.4965,81.4614,81.4965,20014.0
2018-01-12 15:20:00,116.1,116.11,116.09,116.11,50638.0,81.4895,81.4965,81.4825,81.4965,50638.0
2018-01-12 15:30:00,116.11,116.11,116.06,116.07,45080.0,81.4965,81.4965,81.4614,81.4684,45080.0
2018-01-12 15:40:00,116.07,116.12,116.06,116.11,41346.0,81.4684,81.5035,81.4614,81.4965,41346.0
2018-01-12 15:50:00,116.11,116.14,116.1,116.12,129989.0,81.4965,81.5176,81.4895,81.5035,129989.0
2018-01-16 09:30:00,116.16,116.33,116.16,116.29,125440.0,81.5316,81.6509,81.5316,81.6228,125440.0
2018-01-16 09:40:00,116.29,116.3,116.25,116.28,26631.0,81.6228,81.6299,81.5948,81.6158,26631.0
2018-01-16 09:50:00,116.26,116.28,116.24,116.24,14806.0,81.6018,81.6158,81.5877,81.5877,14806.0
2018-01-16 10:00:00,116.24,116.28,116.22,116.25,43377.0,81.5877,81.6158,81.5737,81.5948,43377.0
2018-01-16 10:10:00,116.25,116.25,116.21,116.24,21546.0,81.5948,81.5948,81.5667,81.5877,21546.0
2018-01-16 10:20:00,116.25,116.25,116.21,116.23,27515.0,81.5948,81.5948,81.5667,81.5807,27515.0
2018-01-16 10:30:00,116.23,116.25,116.18,116.24,37568.0,81.5807,81.5948,81.5456,81.5877,37568.0
2018-01-16 10:40:00,116.23,116.24,116.18,116.22,22834.0,81.5807,81.5877,81.5456,81.5737,22834.0
2018-01-16 10:50:00,116.21,116.23,116.17,116.2,15781.0,81.5667,81.5807,81.5386,81.5597,15781.0
2018-01-16 11:00:00,116.17,116.2,116.14,116.15,39647.0,81.5386,81.5597,81.5176,81.5246,39647.0
2018-01-16 11:10:00,116.15,116.17,116.13,116.17,49071.0,81.5246,81.5386,81.5105,81.5386,49071.0
2018-01-16 11:20:00,116.17,116.19,116.13,116.13,68664.0,81.5386,81.5527,81.5105,81.5105,68664.0
2018-01-16 11:30:00,116.13,116.18,116.09,116.11,69120.0,81.5105,81.5456,81.4825,81.4965,69120.0
2018-01-16 11:40:00,116.12,116.15,116.09,116.11,60098.0,81.5035,81.5246,81.4825,81.4965,60098.0
2018-01-16 11:50:00,116.12,116.15,116.1,116.15,19361.0,81.5035,81.5246,81.4895,81.5246,19361.0
2018-01-16 12:00:00,116.15,116.16,116.09,116.12,28249.0,81.5246,81.5316,81.4825,81.5035,28249.0
2018-01-16 12:10:00,116.11,116.16,116.11,116.14,36384.0,81.4965,81.5316,81.4965,81.5176,36384.0
2018-01-16 12:20:00,116.12,116.13,116.09,116.11,41266.0,81.5035,81.5105,81.4825,81.4965,41266.0
2018-01-16 12:30:00,116.11,116.16,116.09,116.14,43372.0,81.4965,81.5316,81.4825,81.5176,43372.0
2018-01-16 12:40:00,116.15,116.2,116.12,116.19,21810.0,81.5246,81.5597,81.5035,81.5527,21810.0
2018-01-16 12:50:00,116.18,116.2,116.15,116.16,24815.0,81.5456,81.5597,81.5246,81.5316,24815.0
2018-01-16 13:00:00,116.16,116.18,116.13,116.14,24501.0,81.5316,81.5456,81.5105,81.5176,24501.0
2018-01-16 13:10:00,116.14,116.18,116.13,116.17,28858.0,81.5176,81.5456,81.5105,81.5386,28858.0
2018-01-16 13:20:00,116.17,116.2,116.14,116.18,72923.0,81.5386,81.5597,81.5176,81.5456,72923.0
2018-01-16 13:30:00,116.18,116.18,116.14,116.15,23039.0,81.5456,81.5456,81.5176,81.5246,23039.0
2018-01-16 13:40:00,116.14,116.16,116.14,116.15,27579.0,81.5176,81.5316,81.5176,81.5246,27579.0
2018-01-16 13:50:00,116.15,116.16,116.1,116.12,39090.0,81.5246,81.5316,81.4895,81.5035,39090.0
2018-01-16 14:00:00,116.12,116.13,116.09,116.09,42438.0,81.5035,81.5105,81.4825,81.4825,42438.0
2018-01-16 14:10:00,116.1,116.11,116.07,116.08,48597.0,81.4895,81.4965,81.4684,81.4754,48597.0
2018-01-16 14:20:00,116.08,116.13,116.08,116.12,52058.0,81.4754,81.5105,81.4754,81.5035,52058.0
2018-01-16 14:30:00,116.12,116.15,116.1,116.13,49294.0,81.5035,81.5246,81.4895,81.5105,49294.0
2018-01-16 14:40:00,116.12,116.14,116.1,116.12,74336.0,81.5035,81.5176,81.4895,81.5035,74336.0
2018-01-16 14:50:00,116.11,116.16,116.11,116.16,28210.0,81.4965,81.5316,81.4965,81.5316,28210.0
2018-01-16 15:00:00,116.16,116.18,116.14,116.18,127226.0,81.5316,81.5456,81.5176,81.5456,127226.0
2018-01-16 15:10:00,116.19,116.22,116.15,116.22,73577.0,81.5527,81.5737,81.5246,81.5737,73577.0
2018-01-16 15:20:00,116.21,116.26,116.21,116.26,169779.0,81.5667,81.6018,81.5667,81.6018,169779.0
2018-01-16 15:30:00,116.25,116.25,116.23,116.24,27502.0,81.5948,81.5948,81.5807,81.5877,27502.0
2018-01-16 15:40:00,116.25,116.25,116.2,116.22,28059.0,81.5948,81.5948,81.5597,81.5737,28059.0
2018-01-16 15:50:00,116.21,116.23,116.12,116.14,110062.0,81.5667,81.5807,81.5035,81.5176,110062.0
2018-01-17 09:30:00,116.11,116.13,116.02,116.12,25309.0,81.4965,81.5105,81.4333,81.5035,25309.0
2018-01-17 09:40:00,116.11,116.12,116.08,116.09,19243.0,81.4965,81.5035,81.4754,81.4825,19243.0
2018-01-17 09:50:00,116.08,116.09,116.06,116.07,30132.0,81.4754,81.4825,81.4614,81.4684,30132.0
2018-01-17 10:00:00,116.08,116.1,116.06,116.09,35790.0,81.4754,81.4895,81.4614,81.4825,35790.0
2018-01-17 10:10:00,116.09,116.12,116.08,116.09,60362.0,81.4825,81.5035,81.4754,81.4825,60362.0
2018-01-17 10:20:00,116.09,116.12,116.08,116.11,35795.0,81.4825,81.5035,81.4754,81.4965,35795.0
2018-01-17 10:30:00,116.11,116.12,116.09,116.11,36138.0,81.4965,81.5035,81.4825,81.4965,36138.0
2018-01-17 10:40:00,116.11,116.12,116.09,116.12,18227.0,81.4965,81.5035,81.4825,81.5035,18227.0
2018-01-17 10:50:00,116.12,116.13,116.1,116.12,26221.0,81.5035,81.5105,81.4895,81.5035,26221.0
2018-01-17 11:00:00,116.12,116.12,116.09,116.09,40193.0,81.5035,81.5035,81.4825,81.4825,40193.0
2018-01-17 11:10:00,116.09,116.12,116.09,116.1,54639.0,81.4825,81.5035,81.4825,81.4895,54639.0
2018-01-17 11:20:00,116.11,116.12,116.1,116.11,19256.0,81.4965,81.5035,81.4895,81.4965,19256.0
2018-01-17 11:30:00,116.11,116.11,116.09,116.09,34517.0,81.4965,81.4965,81.4825,81.4825,34517.0
2018-01-17 11:40:00,116.09,116.1,116.07,116.09,35332.0,81.4825,81.4895,81.4684,81.4825,35332.0
2018-01-17 11:50:00,116.1,116.13,116.09,116.11,120578.0,81.4895,81.5105,81.4825,81.4965,120578.0
2018-01-17 12:00:00,116.12,116.12,116.11,116.11,9556.0,81.5035,81.5035,81.4965,81.4965,9556.0
2018-01-17 12:10:00,116.12,116.13,116.11,116.12,5764.0,81.5035,81.5105,81.4965,81.5035,5764.0
2018-01-17 12:20:00,116.13,116.13,116.11,116.13,16293.0,81.5105,81.5105,81.4965,81.5105,16293.0
2018-01-17 12:30:00,116.13,116.13,116.12,116.12,26890.0,81.5105,81.5105,81.5035,81.5035,26890.0
2018-01-17 12:40:00,116.12,116.14,116.11,116.12,48682.0,81.5035,81.5176,81.4965,81.5035,48682.0
2018-01-17 12:50:00,116.13,116.13,116.12,116.13,54030.0,81.5105,81.5105,81.5035,81.5105,54030.0
2018-01-17 13:00:00,116.14,116.16,116.13,116.16,35706.0,81.5176,81.5316,81.5105,81.5316,35706.0
2018-01-17 13:10:00,116.16,116.16,116.14,116.16,43923.0,81.5316,81.5316,81.5176,81.5316,43923.0
2018-01-17 13:20:00,116.16,116.18,116.15,116.18,30257.0,81.5316,81.5456,81.5246,81.5456,30257.0
2018-01-17 13:30:00,116.18,116.2,116.15,116.19,40728.0,81.5456,81.5597,81.5246,81.5527,40728.0
2018-01-17 13:40:00,116.19,116.19,116.17,116.19,11858.0,81.5527,81.5527,81.5386,81.5527,11858.0
2018-01-17 13:50:00,116.19,116.19,116.18,116.19,8451.0,81.5527,81.5527,81.5456,81.5527,8451.0
2018-01-17 14:00:00,116.18,116.22,116.16,116.19,38089.0,81.5456,81.5737,81.5316,81.5527,38089.0
2018-01-17 14:10:00,116.19,116.19,116.14,116.16,21363.0,81.5527,81.5527,81.5176,81.5316,21363.0
2018-01-17 14:20:00,116.16,116.19,116.13,116.16,27965.0,81.5316,81.5527,81.5105,81.5316,27965.0
2018-01-17 14:30:00,116.16,116.16,116.12,116.13,123687.0,81.5316,81.5316,81.5035,81.5105,123687.0
2018-01-17 14:40:00,116.13,116.13,116.09,116.11,50944.0,81.5105,81.5105,81.4825,81.4965,50944.0
2018-01-17 14:50:00,116.11,116.11,116.08,116.09,80939.0,81.4965,81.4965,81.4754,81.4825,80939.0
2018-01-17 15:00:00,116.09,116.11,116.08,116.08,24703.0,81.4825,81.4965,81.4754,81.4754,24703.0
2018-01-17 15:10:00,116.08,116.1,116.07,116.07,14646.0,81.4754,81.4895,81.4684,81.4684,14646.0
2018-01-17 15:20:00,116.07,116.12,116.06,116.11,41123.0,81.4684,81.5035,81.4614,81.4965,41123.0
2018-01-17 15:30:00,116.11,116.13,116.09,116.11,65014.0,81.4965,81.5105,81.4825,81.4965,65014.0
2018-01-17 15:40:00,116.11,116.13,116.1,116.12,35283.0,81.4965,81.5105,81.4895,81.5035,35283.0
2018-01-17 15:50:00,116.13,116.19,116.12,116.17,129274.0,81.5105,81.5527,81.5035,81.5386,129274.0
2018-01-18 09:30:00,115.94,115.95,115.89,115.92,42062.0,81.3772,81.3842,81.3421,81.3631,42062.0
2018-01-18 09:40:00,115.93,115.94,115.92,115.94,56618.0,81.3702,81.3772,81.3631,81.3772,56618.0
2018-01-18 09:50:00,115.94,115.95,115.92,115.94,12514.0,81.3772,81.3842,81.3631,81.3772,12514.0
2018-01-18 10:00:00,115.94,115.95,115.92,115.93,19558.0,81.3772,81.3842,81.3631,81.3702,19558.0
2018-01-18 10:10:00,115.94,115.97,115.93,115.96,15228.0,81.3772,81.3982,81.3702,81.3912,15228.0
2018-01-18 10:20:00,115.95,115.96,115.93,115.94,10887.0,81.3842,81.3912,81.3702,81.3772,10887.0
2018-01-18 10:30:00,115.94,115.94,115.92,115.92,21454.0,81.3772,81.3772,81.3631,81.3631,21454.0
2018-01-18 10:40:00,115.93,115.93,115.91,115.93,7536.0,81.3702,81.3702,81.3561,81.3702,7536.0
2018-01-18 10:50:00,115.93,115.93,115.86,115.88,250871.0,81.3702,81.3702,81.321,81.3351,250871.0
2018-01-18 11:00:00,115.88,115.89,115.86,115.87,32719.0,81.3351,81.3421,81.321,81.328,32719.0
2018-01-18 11:10:00,115.87,115.88,115.86,115.88,28497.0,81.328,81.3351,81.321,81.3351,28497.0
2018-01-18 11:20:00,115.88,115.9,115.87,115.89,46915.0,81.3351,81.3491,81.328,81.3421,46915.0
2018-01-18 11:30:00,115.89,115.91,115.85,115.86,12244.0,81.3421,81.3561,81.314,81.321,12244.0
2018-01-18 11:40:00,115.85,115.86,115.83,115.84,17693.0,81.314,81.321,81.3,81.307,17693.0
2018-01-18 11:50:00,115.84,115.86,115.83,115.86,7022.0,81.307,81.321,81.3,81.321,7022.0
2018-01-18 12:00:00,115.87,115.88,115.86,115.88,14510.0,81.328,81.3351,81.321,81.3351,14510.0
2018-01-18 12:10:00,115.87,115.89,115.87,115.89,14668.0,81.328,81.3421,81.328,81.3421,14668.0
2018-01-18 12:20:00,115.89,115.9,115.88,115.9,44136.0,81.3421,81.3491,81.3351,81.3491,44136.0
2018-01-18 12:30:00,115.9,115.9,115.89,115.9,21167.0,81.3491,81.3491,81.3421,81.3491,21167.0
2018-01-18 12:40:00,115.9,115.92,115.89,115.92,37301.0,81.3491,81.3631,81.3421,81.3631,37301.0
2018-01-18 12:50:00,115.92,115.93,115.91,115.92,72888.0,81.3631,81.3702,81.3561,81.3631,72888.0
2018-01-18 13:00:00,115.93,115.94,115.92,115.92,8527.0,81.3702,81.3772,81.3631,81.3631,8527.0
2018-01-18 13:10:00,115.92,115.95,115.92,115.94,36355.0,81.3631,81.3842,81.3631,81.3772,36355.0
2018-01-18 13:20:00,115.94,115.97,115.92,115.95,99410.0,81.3772,81.3982,81.3631,81.3842,99410.0
2018-01-18 13:30:00,115.96,115.97,115.95,115.97,124326.0,81.3912,81.3982,81.3842,81.3982,124326.0
2018-01-18 13:40:00,115.96,115.97,115.96,115.96,13966.0,81.3912,81.3982,81.3912,81.3912,13966.0
2018-01-18 13:50:00,115.96,115.98,115.95,115.98,17800.0,81.3912,81.4053,81.3842,81.4053,17800.0
2018-01-18 14:00:00,115.96,115.97,115.94,115.97,58417.0,81.3912,81.3982,81.3772,81.3982,58417.0
2018-01-18 14:10:00,115.97,116.01,115.96,116.0,47235.0,81.3982,81.4263,81.3912,81.4193,47235.0
2018-01-18 14:20:00,116.01,116.01,115.98,116.0,18884.0,81.4263,81.4263,81.4053,81.4193,18884.0
2018-01-18 14:30:00,115.99,116.03,115.98,116.02,25015.0,81.4123,81.4403,81.4053,81.4333,25015.0
2018-01-18 14:40:00,116.02,116.03,116.0,116.02,38085.0,81.4333,81.4403,81.4193,81.4333,38085.0
2018-01-18 14:50:00,116.02,116.03,116.0,116.01,24621.0,81.4333,81.4403,81.4193,81.4263,24621.0
2018-01-18 15:00:00,116.02,116.03,116.01,116.02,21187.0,81.4333,81.4403,81.4263,81.4333,21187.0
2018-01-18 15:10:00,116.01,116.01,115.96,115.96,29156.0,81.4263,81.4263,81.3912,81.3912,29156.0
2018-01-18 15:20:00,115.96,115.96,115.89,115.89,103883.0,81.3912,81.3912,81.3421,81.3421,103883.0
2018-01-18 15:30:00,115.89,115.92,115.88,115.89,29130.0,81.3421,81.3631,81.3351,81.3421,29130.0
2018-01-18 15:40:00,115.89,115.92,115.85,115.92,255197.0,81.3421,81.3631,81.314,81.3631,255197.0
2018-01-18 15:50:00,115.92,115.94,115.89,115.9,122570.0,81.3631,81.3772,81.3421,81.3491,122570.0
2018-01-19 09:30:00,115.74,115.75,115.65,115.7,79262.0,81.2368,81.2438,81.1736,81.2087,79262.0
2018-01-19 09:40:00,115.7,115.72,115.63,115.64,98510.0,81.2087,81.2228,81.1596,81.1666,98510.0
2018-01-19 09:50:00,115.65,115.67,115.62,115.67,104792.0,81.1736,81.1877,81.1526,81.1877,104792.0
2018-01-19 10:00:00,115.68,115.69,115.63,115.64,100495.0,81.1947,81.2017,81.1596,81.1666,100495.0
2018-01-19 10:10:00,115.65,115.68,115.65,115.67,106645.0,81.1736,81.1947,81.1736,81.1877,106645.0
2018-01-19 10:20:00,115.66,115.73,115.66,115.7,63132.0,81.1806,81.2298,81.1806,81.2087,63132.0
2018-01-19 10:30:00,115.7,115.72,115.67,115.69,37704.0,81.2087,81.2228,81.1877,81.2017,37704.0
2018-01-19 10:40:00,115.69,115.69,115.63,115.64,86831.0,81.2017,81.2017,81.1596,81.1666,86831.0
2018-01-19 10:50:00,115.63,115.65,115.62,115.65,119863.0,81.1596,81.1736,81.1526,81.1736,119863.0
2018-01-19 11:00:00,115.65,115.67,115.64,115.64,41647.0,81.1736,81.1877,81.1666,81.1666,41647.0
2018-01-19 11:10:00,115.64,115.69,115.64,115.67,146777.0,81.1666,81.2017,81.1666,81.1877,146777.0
2018-01-19 11:20:00,115.67,115.72,115.66,115.69,41377.0,81.1877,81.2228,81.1806,81.2017,41377.0
2018-01-19 11:30:00,115.69,115.7,115.67,115.68,59766.0,81.2017,81.2087,81.1877,81.1947,59766.0
2018-01-19 11:40:00,115.68,115.7,115.67,115.69,15056.0,81.1947,81.2087,81.1877,81.2017,15056.0
2018-01-19 11:50:00,115.7,115.7,115.66,115.66,304934.0,81.2087,81.2087,81.1806,81.1806,304934.0
2018-01-19 12:00:00,115.67,115.71,115.66,115.69,14597.0,81.1877,81.2157,81.1806,81.2017,14597.0
2018-01-19 12:10:00,115.7,115.73,115.69,115.72,20278.0,81.2087,81.2298,81.2017,81.2228,20278.0
2018-01-19 12:20:00,115.72,115.72,115.7,115.71,19416.0,81.2228,81.2228,81.2087,81.2157,19416.0
2018-01-19 12:30:00,115.71,115.72,115.71,115.72,18514.0,81.2157,81.2228,81.2157,81.2228,18514.0
2018-01-19 12:40:00,115.71,115.72,115.7,115.71,46362.0,81.2157,81.2228,81.2087,81.2157,46362.0
2018-01-19 12:50:00,115.72,115.74,115.69,115.73,55455.0,81.2228,81.2368,81.2017,81.2298,55455.0
2018-01-19 13:00:00,115.74,115.76,115.72,115.73,19510.0,81.2368,81.2508,81.2228,81.2298,19510.0
2018-01-19 13:10:00,115.73,115.77,115.72,115.74,38236.0,81.2298,81.2579,81.2228,81.2368,38236.0
2018-01-19 13:20:00,115.74,115.76,115.7,115.71,77289.0,81.2368,81.2508,81.2087,81.2157,77289.0
2018-01-19 13:30:00,115.7,115.72,115.69,115.69,60614.0,81.2087,81.2228,81.2017,81.2017,60614.0
2018-01-19 13:40:00,115.7,115.72,115.68,115.71,25655.0,81.2087,81.2228,81.1947,81.2157,25655.0
2018-01-19 13:50:00,115.71,115.72,115.67,115.71,59750.0,81.2157,81.2228,81.1877,81.2157,59750.0
2018-01-19 14:00:00,115.72,115.73,115.7,115.71,55519.0,81.2228,81.2298,81.2087,81.2157,55519.0
2018-01-19 14:10:00,115.71,115.72,115.7,115.72,19138.0,81.2157,81.2228,81.2087,81.2228,19138.0
2018-01-19 14:20:00,115.72,115.73,115.7,115.7,44423.0,81.2228,81.2298,81.2087,81.2087,44423.0
2018-01-19 14:30:00,115.7,115.73,115.69,115.7,58382.0,81.2087,81.2298,81.2017,81.2087,58382.0
2018-01-19 14:40:00,115.7,115.7,115.67,115.69,21122.0,81.2087,81.2087,81.1877,81.2017,21122.0
2018-01-19 14:50:00,115.69,115.72,115.68,115.71,21750.0,81.2017,81.2228,81.1947,81.2157,21750.0
2018-01-19 15:00:00,115.7,115.7,115.68,115.7,18998.0,81.2087,81.2087,81.1947,81.2087,18998.0
2018-01-19 15:10:00,115.69,115.7,115.65,115.66,31549.0,81.2017,81.2087,81.1736,81.1806,31549.0
2018-01-19 15:20:00,115.65,115.68,115.64,115.65,34306.0,81.1736,81.1947,81.1666,81.1736,34306.0
2018-01-19 15:30:00,115.65,115.68,115.61,115.62,48434.0,81.1736,81.1947,81.1456,81.1526,48434.0
2018-01-19 15:40:00,115.62,115.62,115.58,115.61,166323.0,81.1526,81.1526,81.1245,81.1456,166323.0
2018-01-19 15:50:00,115.62,115.66,115.51,115.57,353085.0,81.1526,81.1806,81.0754,81.1175,353085.0
2018-01-22 09:30:00,115.48,115.67,115.35,115.58,160661.0,81.0543,81.1877,80.9631,81.1245,160661.0
2018-01-22 09:40:00,115.54,115.57,115.52,115.54,72064.0,81.0964,81.1175,81.0824,81.0964,72064.0
2018-01-22 09:50:00,115.55,115.55,115.52,115.55,46548.0,81.1034,81.1034,81.0824,81.1034,46548.0
2018-01-22 10:00:00,115.54,115.58,115.53,115.58,28948.0,81.0964,81.1245,81.0894,81.1245,28948.0
2018-01-22 10:10:00,115.58,115.6,115.56,115.56,58122.0,81.1245,81.1385,81.1105,81.1105,58122.0
2018-01-22 10:20:00,115.57,115.61,115.57,115.59,76589.0,81.1175,81.1456,81.1175,81.1315,76589.0
2018-01-22 10:30:00,115.6,115.62,115.59,115.61,58588.0,81.1385,81.1526,81.1315,81.1456,58588.0
2018-01-22 10:40:00,115.61,115.63,115.59,115.61,53415.0,81.1456,81.1596,81.1315,81.1456,53415.0
2018-01-22 10:50:00,115.61,115.63,115.6,115.63,37139.0,81.1456,81.1596,81.1385,81.1596,37139.0
2018-01-22 11:00:00,115.63,115.63,115.59,115.6,79920.0,81.1596,81.1596,81.1315,81.1385,79920.0
2018-01-22 11:10:00,115.6,115.63,115.6,115.63,12785.0,81.1385,81.1596,81.1385,81.1596,12785.0
2018-01-22 11:20:00,115.63,115.65,115.61,115.65,56752.0,81.1596,81.1736,81.1456,81.1736,56752.0
2018-01-22 11:30:00,115.65,115.66,115.64,115.66,7040.0,81.1736,81.1806,81.1666,81.1806,7040.0
2018-01-22 11:40:00,115.65,115.65,115.59,115.61,17790.0,81.1736,81.1736,81.1315,81.1456,17790.0
2018-01-22 11:50:00,115.61,115.64,115.58,115.59,31716.0,81.1456,81.1666,81.1245,81.1315,31716.0
2018-01-22 12:00:00,115.59,115.6,115.57,115.58,41652.0,81.1315,81.1385,81.1175,81.1245,41652.0
2018-01-22 12:10:00,115.59,115.6,115.56,115.6,17309.0,81.1315,81.1385,81.1105,81.1385,17309.0
2018-01-22 12:20:00,115.59,115.64,115.57,115.64,27303.0,81.1315,81.1666,81.1175,81.1666,27303.0
2018-01-22 12:30:00,115.64,115.66,115.59,115.62,50469.0,81.1666,81.1806,81.1315,81.1526,50469.0
2018-01-22 12:40:00,115.63,115.65,115.57,115.61,42440.0,81.1596,81.1736,81.1175,81.1456,42440.0
2018-01-22 12:50:00,115.61,115.63,115.57,115.57,147197.0,81.1456,81.1596,81.1175,81.1175,147197.0
2018-01-22 13:00:00,115.58,115.59,115.57,115.58,4375.0,81.1245,81.1315,81.1175,81.1245,4375.0
2018-01-22 13:10:00,115.57,115.58,115.56,115.58,4569.0,81.1175,81.1245,81.1105,81.1245,4569.0
2018-01-22 13:20:00,115.58,115.58,115.53,115.53,8178.0,81.1245,81.1245,81.0894,81.0894,8178.0
2018-01-22 13:30:00,115.54,115.56,115.53,115.56,9255.0,81.0964,81.1105,81.0894,81.1105,9255.0
2018-01-22 13:40:00,115.57,115.58,115.55,115.57,10064.0,81.1175,81.1245,81.1034,81.1175,10064.0
2018-01-22 13:50:00,115.57,115.57,115.54,115.56,24859.0,81.1175,81.1175,81.0964,81.1105,24859.0
2018-01-22 14:00:00,115.56,115.57,115.54,115.57,45045.0,81.1105,81.1175,81.0964,81.1175,45045.0
2018-01-22 14:10:00,115.57,115.57,115.54,115.54,60236.0,81.1175,81.1175,81.0964,81.0964,60236.0
2018-01-22 14:20:00,115.54,115.57,115.5,115.56,15465.0,81.0964,81.1175,81.0683,81.1105,15465.0
2018-01-22 14:30:00,115.56,115.59,115.55,115.57,22096.0,81.1105,81.1315,81.1034,81.1175,22096.0
2018-01-22 14:40:00,115.57,115.57,115.56,115.57,3882.0,81.1175,81.1175,81.1105,81.1175,3882.0
2018-01-22 14:50:00,115.57,115.57,115.54,115.54,16828.0,81.1175,81.1175,81.0964,81.0964,16828.0
2018-01-22 15:00:00,115.55,115.57,115.53,115.53,27198.0,81.1034,81.1175,81.0894,81.0894,27198.0
2018-01-22 15:10:00,115.54,115.56,115.54,115.56,8123.0,81.0964,81.1105,81.0964,81.1105,8123.0
2018-01-22 15:20:00,115.56,115.56,115.55,115.56,9072.0,81.1105,81.1105,81.1034,81.1105,9072.0
2018-01-22 15:30:00,115.56,115.58,115.55,115.58,12639.0,81.1105,81.1245,81.1034,81.1245,12639.0
2018-01-22 15:40:00,115.58,115.59,115.57,115.59,43898.0,81.1245,81.1315,81.1175,81.1315,43898.0
2018-01-22 15:50:00,115.59,115.61,115.56,115.59,185379.0,81.1315,81.1456,81.1105,81.1315,185379.0
2018-01-23 09:30:00,115.86,115.9,115.72,115.72,84767.0,81.321,81.3491,81.2228,81.2228,84767.0
2018-01-23 09:40:00,115.72,115.79,115.71,115.77,22065.0,81.2228,81.2719,81.2157,81.2579,22065.0
2018-01-23 09:50:00,115.77,115.78,115.76,115.78,9143.0,81.2579,81.2649,81.2508,81.2649,9143.0
2018-01-23 10:00:00,115.78,115.79,115.77,115.79,18331.0,81.2649,81.2719,81.2579,81.2719,18331.0
2018-01-23 10:10:00,115.79,115.79,115.76,115.79,43687.0,81.2719,81.2719,81.2508,81.2719,43687.0
2018-01-23 10:20:00,115.79,115.82,115.79,115.82,19738.0,81.2719,81.293,81.2719,81.293,19738.0
2018-01-23 10:30:00,115.82,115.84,115.81,115.84,13664.0,81.293,81.307,81.2859,81.307,13664.0
2018-01-23 10:40:00,115.84,115.87,115.83,115.87,88342.0,81.307,81.328,81.3,81.328,88342.0
2018-01-23 10:50:00,115.87,115.89,115.85,115.87,54381.0,81.328,81.3421,81.314,81.328,54381.0
2018-01-23 11:00:00,115.88,115.89,115.83,115.84,50803.0,81.3351,81.3421,81.3,81.307,50803.0
2018-01-23 11:10:00,115.84,115.86,115.84,115.84,36619.0,81.307,81.321,81.307,81.307,36619.0
2018-01-23 11:20:00,115.85,115.85,115.8,115.82,26649.0,81.314,81.314,81.2789,81.293,26649.0
2018-01-23 11:30:00,115.81,115.82,115.78,115.78,15989.0,81.2859,81.293,81.2649,81.2649,15989.0
2018-01-23 11:40:00,115.79,115.8,115.77,115.78,47982.0,81.2719,81.2789,81.2579,81.2649,47982.0
2018-01-23 11:50:00,115.77,115.78,115.74,115.76,34314.0,81.2579,81.2649,81.2368,81.2508,34314.0
2018-01-23 12:00:00,115.75,115.75,115.72,115.73,17581.0,81.2438,81.2438,81.2228,81.2298,17581.0
2018-01-23 12:10:00,115.73,115.75,115.71,115.73,30002.0,81.2298,81.2438,81.2157,81.2298,30002.0
2018-01-23 12:20:00,115.73,115.74,115.69,115.7,41044.0,81.2298,81.2368,81.2017,81.2087,41044.0
2018-01-23 12:30:00,115.7,115.72,115.69,115.71,7117.0,81.2087,81.2228,81.2017,81.2157,7117.0
2018-01-23 12:40:00,115.71,115.71,115.69,115.7,14148.0,81.2157,81.2157,81.2017,81.2087,14148.0
2018-01-23 12:50:00,115.7,115.72,115.69,115.72,12778.0,81.2087,81.2228,81.2017,81.2228,12778.0
2018-01-23 13:00:00,115.71,115.73,115.7,115.73,13910.0,81.2157,81.2298,81.2087,81.2298,13910.0
2018-01-23 13:10:00,115.73,115.75,115.71,115.73,121604.0,81.2298,81.2438,81.2157,81.2298,121604.0
2018-01-23 13:20:00,115.72,115.73,115.69,115.7,5972.0,81.2228,81.2298,81.2017,81.2087,5972.0
2018-01-23 13:30:00,115.71,115.76,115.7,115.72,10507.0,81.2157,81.2508,81.2087,81.2228,10507.0
2018-01-23 13:40:00,115.73,115.77,115.71,115.76,13855.0,81.2298,81.2579,81.2157,81.2508,13855.0
2018-01-23 13:50:00,115.77,115.78,115.76,115.76,26113.0,81.2579,81.2649,81.2508,81.2508,26113.0
2018-01-23 14:00:00,115.76,115.76,115.74,115.76,61754.0,81.2508,81.2508,81.2368,81.2508,61754.0
2018-01-23 14:10:00,115.76,115.78,115.75,115.76,30863.0,81.2508,81.2649,81.2438,81.2508,30863.0
2018-01-23 14:20:00,115.76,115.78,115.75,115.77,30772.0,81.2508,81.2649,81.2438,81.2579,30772.0
2018-01-23 14:30:00,115.77,115.77,115.76,115.76,10953.0,81.2579,81.2579,81.2508,81.2508,10953.0
2018-01-23 14:40:00,115.77,115.78,115.76,115.77,126085.0,81.2579,81.2649,81.2508,81.2579,126085.0
2018-01-23 14:50:00,115.78,115.78,115.75,115.77,20939.0,81.2649,81.2649,81.2438,81.2579,20939.0
2018-01-23 15:00:00,115.77,115.78,115.76,115.78,36892.0,81.2579,81.2649,81.2508,81.2649,36892.0
2018-01-23 15:10:00,115.77,115.78,115.77,115.78,19970.0,81.2579,81.2649,81.2579,81.2649,19970.0
2018-01-23 15:20:00,115.78,115.78,115.76,115.77,27126.0,81.2649,81.2649,81.2508,81.2579,27126.0
2018-01-23 15:30:00,115.77,115.77,115.76,115.77,6588.0,81.2579,81.2579,81.2508,81.2579,6588.0
2018-01-23 15:40:00,115.77,115.79,115.76,115.78,31455.0,81.2579,81.2719,81.2508,81.2649,31455.0
2018-01-23 15:50:00,115.78,115.82,115.77,115.81,124030.0,81.2649,81.293,81.2579,81.2859,124030.0
2018-01-24 09:30:00,115.58,115.65,115.55,115.56,100821.0,81.1245,81.1736,81.1034,81.1105,100821.0
2018-01-24 09:40:00,115.56,115.58,115.54,115.55,60343.0,81.1105,81.1245,81.0964,81.1034,60343.0
2018-01-24 09:50:00,115.55,115.6,115.55,115.6,42740.0,81.1034,81.1385,81.1034,81.1385,42740.0
2018-01-24 10:00:00,115.6,115.6,115.55,115.56,301005.0,81.1385,81.1385,81.1034,81.1105,301005.0
2018-01-24 10:10:00,115.57,115.57,115.53,115.53,101903.0,81.1175,81.1175,81.0894,81.0894,101903.0
2018-01-24 10:20:00,115.52,115.54,115.51,115.52,17541.0,81.0824,81.0964,81.0754,81.0824,17541.0
2018-01-24 10:30:00,115.51,115.53,115.51,115.52,41829.0,81.0754,81.0894,81.0754,81.0824,41829.0
2018-01-24 10:40:00,115.51,115.52,115.5,115.51,25113.0,81.0754,81.0824,81.0683,81.0754,25113.0
2018-01-24 10:50:00,115.51,115.52,115.48,115.51,42516.0,81.0754,81.0824,81.0543,81.0754,42516.0
2018-01-24 11:00:00,115.5,115.51,115.46,115.47,36301.0,81.0683,81.0754,81.0403,81.0473,36301.0
2018-01-24 11:10:00,115.47,115.47,115.43,115.45,65795.0,81.0473,81.0473,81.0192,81.0333,65795.0
2018-01-24 11:20:00,115.45,115.49,115.45,115.48,56837.0,81.0333,81.0613,81.0333,81.0543,56837.0
2018-01-24 11:30:00,115.47,115.48,115.42,115.46,110041.0,81.0473,81.0543,81.0122,81.0403,110041.0
2018-01-24 11:40:00,115.46,115.48,115.44,115.44,31850.0,81.0403,81.0543,81.0262,81.0262,31850.0
2018-01-24 11:50:00,115.44,115.46,115.43,115.44,36215.0,81.0262,81.0403,81.0192,81.0262,36215.0
2018-01-24 12:00:00,115.44,115.44,115.42,115.43,8621.0,81.0262,81.0262,81.0122,81.0192,8621.0
2018-01-24 12:10:00,115.44,115.46,115.43,115.44,157432.0,81.0262,81.0403,81.0192,81.0262,157432.0
2018-01-24 12:20:00,115.44,115.44,115.42,115.43,44242.0,81.0262,81.0262,81.0122,81.0192,44242.0
2018-01-24 12:30:00,115.44,115.46,115.43,115.45,99272.0,81.0262,81.0403,81.0192,81.0333,99272.0
2018-01-24 12:40:00,115.45,115.52,115.44,115.49,20842.0,81.0333,81.0824,81.0262,81.0613,20842.0
2018-01-24 12:50:00,115.49,115.51,115.47,115.51,8698.0,81.0613,81.0754,81.0473,81.0754,8698.0
2018-01-24 13:00:00,115.5,115.51,115.47,115.51,88512.0,81.0683,81.0754,81.0473,81.0754,88512.0
2018-01-24 13:10:00,115.51,115.52,115.5,115.52,39574.0,81.0754,81.0824,81.0683,81.0824,39574.0
2018-01-24 13:20:00,115.51,115.58,115.49,115.56,121913.0,81.0754,81.1245,81.0613,81.1105,121913.0
2018-01-24 13:30:00,115.55,115.59,115.54,115.56,19196.0,81.1034,81.1315,81.0964,81.1105,19196.0
2018-01-24 13:40:00,115.56,115.62,115.55,115.59,82831.0,81.1105,81.1526,81.1034,81.1315,82831.0
2018-01-24 13:50:00,115.6,115.63,115.56,115.58,34563.0,81.1385,81.1596,81.1105,81.1245,34563.0
2018-01-24 14:00:00,115.58,115.59,115.58,115.59,23240.0,81.1245,81.1315,81.1245,81.1315,23240.0
2018-01-24 14:10:00,115.58,115.61,115.58,115.61,48369.0,81.1245,81.1456,81.1245,81.1456,48369.0
2018-01-24 14:20:00,115.62,115.63,115.58,115.61,13587.0,81.1526,81.1596,81.1245,81.1456,13587.0
2018-01-24 14:30:00,115.61,115.61,115.58,115.6,38786.0,81.1456,81.1456,81.1245,81.1385,38786.0
2018-01-24 14:40:00,115.59,115.63,115.59,115.61,41749.0,81.1315,81.1596,81.1315,81.1456,41749.0
2018-01-24 14:50:00,115.61,115.62,115.58,115.59,46419.0,81.1456,81.1526,81.1245,81.1315,46419.0
2018-01-24 15:00:00,115.6,115.62,115.59,115.62,24643.0,81.1385,81.1526,81.1315,81.1526,24643.0
2018-01-24 15:10:00,115.62,115.62,115.59,115.62,20709.0,81.1526,81.1526,81.1315,81.1526,20709.0
2018-01-24 15:20:00,115.61,115.63,115.6,115.63,30715.0,81.1456,81.1596,81.1385,81.1596,30715.0
2018-01-24 15:30:00,115.63,115.64,115.6,115.63,47197.0,81.1596,81.1666,81.1385,81.1596,47197.0
2018-01-24 15:40:00,115.63,115.63,115.59,115.6,35970.0,81.1596,81.1596,81.1315,81.1385,35970.0
2018-01-24 15:50:00,115.61,115.66,115.6,115.6,71489.0,81.1456,81.1806,81.1385,81.1385,71489.0
2018-01-25 09:30:00,115.75,115.83,115.64,115.69,63744.0,81.2438,81.3,81.1666,81.2017,63744.0
2018-01-25 09:40:00,115.69,115.7,115.64,115.65,15116.0,81.2017,81.2087,81.1666,81.1736,15116.0
2018-01-25 09:50:00,115.65,115.65,115.58,115.63,74050.0,81.1736,81.1736,81.1245,81.1596,74050.0
2018-01-25 10:00:00,115.59,115.66,115.59,115.63,187876.0,81.1315,81.1806,81.1315,81.1596,187876.0
2018-01-25 10:10:00,115.63,115.63,115.6,115.63,60148.0,81.1596,81.1596,81.1385,81.1596,60148.0
2018-01-25 10:20:00,115.63,115.64,115.62,115.64,51405.0,81.1596,81.1666,81.1526,81.1666,51405.0
2018-01-25 10:30:00,115.64,115.71,115.63,115.71,16314.0,81.1666,81.2157,81.1596,81.2157,16314.0
2018-01-25 10:40:00,115.71,115.72,115.7,115.72,14315.0,81.2157,81.2228,81.2087,81.2228,14315.0
2018-01-25 10:50:00,115.73,115.75,115.69,115.74,36926.0,81.2298,81.2438,81.2017,81.2368,36926.0
2018-01-25 11:00:00,115.75,115.75,115.7,115.74,76218.0,81.2438,81.2438,81.2087,81.2368,76218.0
2018-01-25 11:10:00,115.74,115.75,115.74,115.75,17506.0,81.2368,81.2438,81.2368,81.2438,17506.0
2018-01-25 11:20:00,115.76,115.78,115.75,115.78,72970.0,81.2508,81.2649,81.2438,81.2649,72970.0
2018-01-25 11:30:00,115.78,115.8,115.74,115.8,18101.0,81.2649,81.2789,81.2368,81.2789,18101.0
2018-01-25 11:40:00,115.79,115.81,115.75,115.81,44329.0,81.2719,81.2859,81.2438,81.2859,44329.0
2018-01-25 11:50:00,115.8,115.81,115.8,115.8,12194.0,81.2789,81.2859,81.2789,81.2789,12194.0
2018-01-25 12:00:00,115.81,115.83,115.8,115.83,27226.0,81.2859,81.3,81.2789,81.3,27226.0
2018-01-25 12:10:00,115.84,115.84,115.79,115.81,21752.0,81.307,81.307,81.2719,81.2859,21752.0
2018-01-25 12:20:00,115.82,115.84,115.78,115.84,12392.0,81.293,81.307,81.2649,81.307,12392.0
2018-01-25 12:30:00,115.84,115.84,115.8,115.81,14084.0,81.307,81.307,81.2789,81.2859,14084.0
2018-01-25 12:40:00,115.82,115.83,115.8,115.81,29209.0,81.293,81.3,81.2789,81.2859,29209.0
2018-01-25 12:50:00,115.8,115.82,115.79,115.8,45437.0,81.2789,81.293,81.2719,81.2789,45437.0
2018-01-25 13:00:00,115.8,115.85,115.79,115.85,19157.0,81.2789,81.314,81.2719,81.314,19157.0
2018-01-25 13:10:00,115.85,115.86,115.82,115.84,42334.0,81.314,81.321,81.293,81.307,42334.0
2018-01-25 13:20:00,115.83,115.86,115.82,115.83,15881.0,81.3,81.321,81.293,81.3,15881.0
2018-01-25 13:30:00,115.83,115.87,115.82,115.87,126785.0,81.3,81.328,81.293,81.328,126785.0
2018-01-25 13:40:00,115.86,115.87,115.84,115.85,33318.0,81.321,81.328,81.307,81.314,33318.0
2018-01-25 13:50:00,115.85,115.87,115.85,115.85,14039.0,81.314,81.328,81.314,81.314,14039.0
2018-01-25 14:00:00,115.86,115.87,115.8,115.84,115023.0,81.321,81.328,81.2789,81.307,115023.0
2018-01-25 14:10:00,115.84,115.86,115.81,115.83,102499.0,81.307,81.321,81.2859,81.3,102499.0
2018-01-25 14:20:00,115.83,115.83,115.78,115.79,11282.0,81.3,81.3,81.2649,81.2719,11282.0
2018-01-25 14:30:00,115.79,115.8,115.75,115.76,38097.0,81.2719,81.2789,81.2438,81.2508,38097.0
2018-01-25 14:40:00,115.76,115.78,115.73,115.77,27813.0,81.2508,81.2649,81.2298,81.2579,27813.0
2018-01-25 14:50:00,115.77,115.82,115.76,115.81,43024.0,81.2579,81.293,81.2508,81.2859,43024.0
2018-01-25 15:00:00,115.82,115.83,115.78,115.83,22408.0,81.293,81.3,81.2649,81.3,22408.0
2018-01-25 15:10:00,115.82,115.85,115.78,115.84,35413.0,81.293,81.314,81.2649,81.307,35413.0
2018-01-25 15:20:00,115.84,115.85,115.81,115.82,17396.0,81.307,81.314,81.2859,81.293,17396.0
2018-01-25 15:30:00,115.82,115.82,115.76,115.8,43033.0,81.293,81.293,81.2508,81.2789,43033.0
2018-01-25 15:40:00,115.8,115.8,115.77,115.78,42684.0,81.2789,81.2789,81.2579,81.2649,42684.0
2018-01-25 15:50:00,115.78,115.8,115.77,115.8,103978.0,81.2649,81.2789,81.2579,81.2789,103978.0
2018-01-26 09:30:00,115.99,116.04,115.85,115.89,126694.0,81.4123,81.4474,81.314,81.3421,126694.0
2018-01-26 09:40:00,115.89,115.9,115.86,115.87,23969.0,81.3421,81.3491,81.321,81.328,23969.0
2018-01-26 09:50:00,115.89,115.9,115.86,115.9,27312.0,81.3421,81.3491,81.321,81.3491,27312.0
2018-01-26 10:00:00,115.9,115.91,115.87,115.9,53030.0,81.3491,81.3561,81.328,81.3491,53030.0
2018-01-26 10:10:00,115.9,115.91,115.85,115.87,34597.0,81.3491,81.3561,81.314,81.328,34597.0
2018-01-26 10:20:00,115.87,115.89,115.83,115.88,30006.0,81.328,81.3421,81.3,81.3351,30006.0
2018-01-26 10:30:00,115.88,115.91,115.83,115.91,28225.0,81.3351,81.3561,81.3,81.3561,28225.0
2018-01-26 10:40:00,115.91,115.95,115.89,115.92,33128.0,81.3561,81.3842,81.3421,81.3631,33128.0
2018-01-26 10:50:00,115.93,115.96,115.89,115.9,24925.0,81.3702,81.3912,81.3421,81.3491,24925.0
2018-01-26 11:00:00,115.91,115.92,115.84,115.86,42987.0,81.3561,81.3631,81.307,81.321,42987.0
2018-01-26 11:10:00,115.87,115.91,115.86,115.88,23371.0,81.328,81.3561,81.321,81.3351,23371.0
2018-01-26 11:20:00,115.89,115.91,115.87,115.9,39601.0,81.3421,81.3561,81.328,81.3491,39601.0
2018-01-26 11:30:00,115.91,115.92,115.86,115.88,43118.0,81.3561,81.3631,81.321,81.3351,43118.0
2018-01-26 11:40:00,115.89,115.9,115.84,115.85,20414.0,81.3421,81.3491,81.307,81.314,20414.0
2018-01-26 11:50:00,115.84,115.85,115.78,115.79,126524.0,81.307,81.314,81.2649,81.2719,126524.0
2018-01-26 12:00:00,115.8,115.81,115.79,115.8,50431.0,81.2789,81.2859,81.2719,81.2789,50431.0
2018-01-26 12:10:00,115.8,115.85,115.78,115.84,36941.0,81.2789,81.314,81.2649,81.307,36941.0
2018-01-26 12:20:00,115.84,115.87,115.83,115.85,32229.0,81.307,81.328,81.3,81.314,32229.0
2018-01-26 12:30:00,115.84,115.87,115.83,115.83,46439.0,81.307,81.328,81.3,81.3,46439.0
2018-01-26 12:40:00,115.83,115.86,115.8,115.85,16506.0,81.3,81.321,81.2789,81.314,16506.0
2018-01-26 12:50:00,115.84,115.89,115.84,115.86,82444.0,81.307,81.3421,81.307,81.321,82444.0
2018-01-26 13:00:00,115.86,115.87,115.86,115.87,31917.0,81.321,81.328,81.321,81.328,31917.0
2018-01-26 13:10:00,115.87,115.91,115.86,115.91,60935.0,81.328,81.3561,81.321,81.3561,60935.0
2018-01-26 13:20:00,115.91,115.95,115.9,115.95,27115.0,81.3561,81.3842,81.3491,81.3842,27115.0
2018-01-26 13:30:00,115.95,115.95,115.9,115.92,57731.0,81.3842,81.3842,81.3491,81.3631,57731.0
2018-01-26 13:40:00,115.92,115.97,115.91,115.95,14917.0,81.3631,81.3982,81.3561,81.3842,14917.0
2018-01-26 13:50:00,115.96,115.98,115.95,115.98,30025.0,81.3912,81.4053,81.3842,81.4053,30025.0
2018-01-26 14:00:00,115.97,115.98,115.95,115.98,189529.0,81.3982,81.4053,81.3842,81.4053,189529.0
2018-01-26 14:10:00,115.98,116.01,115.97,115.98,29508.0,81.4053,81.4263,81.3982,81.4053,29508.0
2018-01-26 14:20:00,115.98,116.01,115.93,115.93,180527.0,81.4053,81.4263,81.3702,81.3702,180527.0
2018-01-26 14:30:00,115.94,115.97,115.9,115.97,72664.0,81.3772,81.3982,81.3491,81.3982,72664.0
2018-01-26 14:40:00,115.97,115.99,115.95,115.97,27684.0,81.3982,81.4123,81.3842,81.3982,27684.0
2018-01-26 14:50:00,115.97,115.98,115.92,115.97,14177.0,81.3982,81.4053,81.3631,81.3982,14177.0
2018-01-26 15:00:00,115.97,115.98,115.96,115.97,6967.0,81.3982,81.4053,81.3912,81.3982,6967.0
2018-01-26 15:10:00,115.97,115.98,115.96,115.98,27851.0,81.3982,81.4053,81.3912,81.4053,27851.0
2018-01-26 15:20:00,115.97,115.99,115.97,115.98,66410.0,81.3982,81.4123,81.3982,81.4053,66410.0
2018-01-26 15:30:00,115.98,115.98,115.97,115.98,22366.0,81.4053,81.4053,81.3982,81.4053,22366.0
2018-01-26 15:40:00,115.98,116.01,115.97,115.98,26030.0,81.4053,81.4263,81.3982,81.4053,26030.0
2018-01-26 15:50:00,115.99,116.03,115.98,116.02,98718.0,81.4123,81.4403,81.4053,81.4333,98718.0
2018-01-29 09:30:00,115.49,115.57,115.4,115.51,306023.0,81.0613,81.1175,80.9982,81.0754,306023.0
2018-01-29 09:40:00,115.51,115.54,115.51,115.54,102778.0,81.0754,81.0964,81.0754,81.0964,102778.0
2018-01-29 09:50:00,115.54,115.55,115.52,115.55,45304.0,81.0964,81.1034,81.0824,81.1034,45304.0
2018-01-29 10:00:00,115.54,115.54,115.49,115.51,94324.0,81.0964,81.0964,81.0613,81.0754,94324.0
2018-01-29 10:10:00,115.5,115.51,115.47,115.48,34542.0,81.0683,81.0754,81.0473,81.0543,34542.0
2018-01-29 10:20:00,115.48,115.5,115.46,115.47,26265.0,81.0543,81.0683,81.0403,81.0473,26265.0
2018-01-29 10:30:00,115.47,115.47,115.43,115.45,205716.0,81.0473,81.0473,81.0192,81.0333,205716.0
2018-01-29 10:40:00,115.45,115.46,115.4,115.41,41282.0,81.0333,81.0403,80.9982,81.0052,41282.0
2018-01-29 10:50:00,115.41,115.44,115.39,115.44,47891.0,81.0052,81.0262,80.9911,81.0262,47891.0
2018-01-29 11:00:00,115.44,115.45,115.39,115.39,220880.0,81.0262,81.0333,80.9911,80.9911,220880.0
2018-01-29 11:10:00,115.39,115.42,115.38,115.39,37738.0,80.9911,81.0122,80.9841,80.9911,37738.0
2018-01-29 11:20:00,115.39,115.44,115.38,115.41,28555.0,80.9911,81.0262,80.9841,81.0052,28555.0
2018-01-29 11:30:00,115.41,115.41,115.38,115.39,32187.0,81.0052,81.0052,80.9841,80.9911,32187.0
2018-01-29 11:40:00,115.39,115.4,115.38,115.4,49502.0,80.9911,80.9982,80.9841,80.9982,49502.0
2018-01-29 11:50:00,115.39,115.4,115.39,115.4,9349.0,80.9911,80.9982,80.9911,80.9982,9349.0
2018-01-29 12:00:00,115.39,115.41,115.38,115.4,32832.0,80.9911,81.0052,80.9841,80.9982,32832.0
2018-01-29 12:10:00,115.41,115.42,115.39,115.42,71015.0,81.0052,81.0122,80.9911,81.0122,71015.0
2018-01-29 12:20:00,115.42,115.42,115.4,115.41,75530.0,81.0122,81.0122,80.9982,81.0052,75530.0
2018-01-29 12:30:00,115.41,115.41,115.39,115.4,42178.0,81.0052,81.0052,80.9911,80.9982,42178.0
2018-01-29 12:40:00,115.4,115.42,115.39,115.4,79447.0,80.9982,81.0122,80.9911,80.9982,79447.0
2018-01-29 12:50:00,115.41,115.42,115.39,115.39,26462.0,81.0052,81.0122,80.9911,80.9911,26462.0
2018-01-29 13:00:00,115.4,115.43,115.39,115.42,42717.0,80.9982,81.0192,80.9911,81.0122,42717.0
2018-01-29 13:10:00,115.43,115.46,115.42,115.42,55080.0,81.0192,81.0403,81.0122,81.0122,55080.0
2018-01-29 13:20:00,115.42,115.43,115.4,115.4,12095.0,81.0122,81.0192,80.9982,80.9982,12095.0
2018-01-29 13:30:00,115.4,115.46,115.4,115.45,62612.0,80.9982,81.0403,80.9982,81.0333,62612.0
2018-01-29 13:40:00,115.46,115.47,115.41,115.41,130787.0,81.0403,81.0473,81.0052,81.0052,130787.0
2018-01-29 13:50:00,115.42,115.43,115.41,115.42,34090.0,81.0122,81.0192,81.0052,81.0122,34090.0
2018-01-29 14:00:00,115.42,115.43,115.4,115.42,76706.0,81.0122,81.0192,80.9982,81.0122,76706.0
2018-01-29 14:10:00,115.42,115.45,115.41,115.42,39944.0,81.0122,81.0333,81.0052,81.0122,39944.0
2018-01-29 14:20:00,115.42,115.42,115.4,115.41,13599.0,81.0122,81.0122,80.9982,81.0052,13599.0
2018-01-29 14:30:00,115.41,115.46,115.4,115.43,140753.0,81.0052,81.0403,80.9982,81.0192,140753.0
2018-01-29 14:40:00,115.43,115.43,115.42,115.43,16873.0,81.0192,81.0192,81.0122,81.0192,16873.0
2018-01-29 14:50:00,115.43,115.46,115.41,115.43,35594.0,81.0192,81.0403,81.0052,81.0192,35594.0
2018-01-29 15:00:00,115.43,115.45,115.42,115.43,54561.0,81.0192,81.0333,81.0122,81.0192,54561.0
2018-01-29 15:10:00,115.44,115.45,115.42,115.43,30217.0,81.0262,81.0333,81.0122,81.0192,30217.0
2018-01-29 15:20:00,115.43,115.47,115.42,115.45,77482.0,81.0192,81.0473,81.0122,81.0333,77482.0
2018-01-29 15:30:00,115.45,115.45,115.43,115.45,44521.0,81.0333,81.0333,81.0192,81.0333,44521.0
2018-01-29 15:40:00,115.45,115.46,115.42,115.43,99536.0,81.0333,81.0403,81.0122,81.0192,99536.0
2018-01-29 15:50:00,115.43,115.44,115.37,115.41,208328.0,81.0192,81.0262,80.9771,81.0052,208328.0
2018-01-30 09:30:00,115.37,115.38,115.28,115.29,94872.0,80.9771,80.9841,80.9139,80.9209,94872.0
2018-01-30 09:40:00,115.3,115.3,115.22,115.25,204717.0,80.928,80.928,80.8718,80.8929,204717.0
2018-01-30 09:50:00,115.25,115.27,115.23,115.25,95324.0,80.8929,80.9069,80.8788,80.8929,95324.0
2018-01-30 10:00:00,115.23,115.26,115.22,115.25,89264.0,80.8788,80.8999,80.8718,80.8929,89264.0
2018-01-30 10:10:00,115.25,115.3,115.23,115.3,54997.0,80.8929,80.928,80.8788,80.928,54997.0
2018-01-30 10:20:00,115.29,115.32,115.25,115.26,55744.0,80.9209,80.942,80.8929,80.8999,55744.0
2018-01-30 10:30:00,115.27,115.3,115.26,115.28,33208.0,80.9069,80.928,80.8999,80.9139,33208.0
2018-01-30 10:40:00,115.27,115.32,115.26,115.28,57992.0,80.9069,80.942,80.8999,80.9139,57992.0
2018-01-30 10:50:00,115.29,115.31,115.28,115.29,34647.0,80.9209,80.935,80.9139,80.9209,34647.0
2018-01-30 11:00:00,115.28,115.29,115.26,115.29,24365.0,80.9139,80.9209,80.8999,80.9209,24365.0
2018-01-30 11:10:00,115.28,115.29,115.27,115.28,18184.0,80.9139,80.9209,80.9069,80.9139,18184.0
2018-01-30 11:20:00,115.28,115.28,115.26,115.27,25905.0,80.9139,80.9139,80.8999,80.9069,25905.0
2018-01-30 11:30:00,115.27,115.3,115.26,115.29,34888.0,80.9069,80.928,80.8999,80.9209,34888.0
2018-01-30 11:40:00,115.3,115.3,115.26,115.27,20210.0,80.928,80.928,80.8999,80.9069,20210.0
2018-01-30 11:50:00,115.26,115.28,115.25,115.26,35564.0,80.8999,80.9139,80.8929,80.8999,35564.0
2018-01-30 12:00:00,115.26,115.28,115.24,115.26,22260.0,80.8999,80.9139,80.8859,80.8999,22260.0
2018-01-30 12:10:00,115.25,115.26,115.25,115.25,10570.0,80.8929,80.8999,80.8929,80.8929,10570.0
2018-01-30 12:20:00,115.26,115.26,115.24,115.25,31860.0,80.8999,80.8999,80.8859,80.8929,31860.0
2018-01-30 12:30:00,115.25,115.26,115.23,115.24,32518.0,80.8929,80.8999,80.8788,80.8859,32518.0
2018-01-30 12:40:00,115.24,115.25,115.22,115.23,50509.0,80.8859,80.8929,80.8718,80.8788,50509.0
2018-01-30 12:50:00,115.23,115.24,115.21,115.22,26484.0,80.8788,80.8859,80.8648,80.8718,26484.0
2018-01-30 13:00:00,115.22,115.22,115.17,115.17,68032.0,80.8718,80.8718,80.8367,80.8367,68032.0
2018-01-30 13:10:00,115.17,115.18,115.15,115.16,47494.0,80.8367,80.8437,80.8227,80.8297,47494.0
2018-01-30 13:20:00,115.16,115.19,115.16,115.17,27268.0,80.8297,80.8508,80.8297,80.8367,27268.0
2018-01-30 13:30:00,115.17,115.19,115.16,115.19,109509.0,80.8367,80.8508,80.8297,80.8508,109509.0
2018-01-30 13:40:00,115.19,115.2,115.17,115.18,23990.0,80.8508,80.8578,80.8367,80.8437,23990.0
2018-01-30 13:50:00,115.17,115.18,115.17,115.17,28105.0,80.8367,80.8437,80.8367,80.8367,28105.0
2018-01-30 14:00:00,115.18,115.2,115.17,115.18,17468.0,80.8437,80.8578,80.8367,80.8437,17468.0
2018-01-30 14:10:00,115.19,115.2,115.18,115.19,13595.0,80.8508,80.8578,80.8437,80.8508,13595.0
2018-01-30 14:20:00,115.2,115.2,115.17,115.19,271589.0,80.8578,80.8578,80.8367,80.8508,271589.0
2018-01-30 14:30:00,115.19,115.22,115.18,115.19,30639.0,80.8508,80.8718,80.8437,80.8508,30639.0
2018-01-30 14:40:00,115.2,115.2,115.18,115.18,13253.0,80.8578,80.8578,80.8437,80.8437,13253.0
2018-01-30 14:50:00,115.19,115.22,115.17,115.21,119890.0,80.8508,80.8718,80.8367,80.8648,119890.0
2018-01-30 15:00:00,115.21,115.25,115.21,115.24,32008.0,80.8648,80.8929,80.8648,80.8859,32008.0
2018-01-30 15:10:00,115.24,115.28,115.22,115.23,67004.0,80.8859,80.9139,80.8718,80.8788,67004.0
2018-01-30 15:20:00,115.23,115.27,115.21,115.26,71409.0,80.8788,80.9069,80.8648,80.8999,71409.0
2018-01-30 15:30:00,115.28,115.28,115.23,115.26,47506.0,80.9139,80.9139,80.8788,80.8999,47506.0
2018-01-30 15:40:00,115.26,115.26,115.24,115.26,31218.0,80.8999,80.8999,80.8859,80.8999,31218.0
2018-01-30 15:50:00,115.25,115.25,115.2,115.2,290594.0,80.8929,80.8929,80.8578,80.8578,290594.0
2018-01-31 09:30:00,115.43,115.54,115.43,115.5,190882.0,81.0192,81.0964,81.0192,81.0683,190882.0
2018-01-31 09:40:00,115.49,115.5,115.44,115.46,64404.0,81.0613,81.0683,81.0262,81.0403,64404.0
2018-01-31 09:50:00,115.46,115.46,115.38,115.44,66445.0,81.0403,81.0403,80.9841,81.0262,66445.0
2018-01-31 10:00:00,115.43,115.44,115.4,115.43,37458.0,81.0192,81.0262,80.9982,81.0192,37458.0
2018-01-31 10:10:00,115.43,115.43,115.4,115.43,81879.0,81.0192,81.0192,80.9982,81.0192,81879.0
2018-01-31 10:20:00,115.42,115.45,115.39,115.39,116955.0,81.0122,81.0333,80.9911,80.9911,116955.0
2018-01-31 10:30:00,115.39,115.4,115.35,115.39,35450.0,80.9911,80.9982,80.9631,80.9911,35450.0
2018-01-31 10:40:00,115.39,115.4,115.36,115.37,94815.0,80.9911,80.9982,80.9701,80.9771,94815.0
2018-01-31 10:50:00,115.38,115.39,115.31,115.32,56063.0,80.9841,80.9911,80.935,80.942,56063.0
2018-01-31 11:00:00,115.33,115.36,115.32,115.33,18948.0,80.949,80.9701,80.942,80.949,18948.0
2018-01-31 11:10:00,115.33,115.39,115.32,115.37,19759.0,80.949,80.9911,80.942,80.9771,19759.0
2018-01-31 11:20:00,115.37,115.38,115.35,115.35,33339.0,80.9771,80.9841,80.9631,80.9631,33339.0
2018-01-31 11:30:00,115.35,115.37,115.34,115.37,37816.0,80.9631,80.9771,80.956,80.9771,37816.0
2018-01-31 11:40:00,115.36,115.37,115.34,115.34,16730.0,80.9701,80.9771,80.956,80.956,16730.0
2018-01-31 11:50:00,115.35,115.35,115.31,115.33,13584.0,80.9631,80.9631,80.935,80.949,13584.0
2018-01-31 12:00:00,115.33,115.38,115.32,115.37,13563.0,80.949,80.9841,80.942,80.9771,13563.0
2018-01-31 12:10:00,115.37,115.39,115.34,115.35,14064.0,80.9771,80.9911,80.956,80.9631,14064.0
2018-01-31 12:20:00,115.35,115.39,115.35,115.37,31743.0,80.9631,80.9911,80.9631,80.9771,31743.0
2018-01-31 12:30:00,115.38,115.38,115.35,115.37,17306.0,80.9841,80.9841,80.9631,80.9771,17306.0
2018-01-31 12:40:00,115.37,115.39,115.34,115.35,73307.0,80.9771,80.9911,80.956,80.9631,73307.0
2018-01-31 12:50:00,115.36,115.37,115.25,115.28,507329.0,80.9701,80.9771,80.8929,80.9139,507329.0
2018-01-31 13:00:00,115.28,115.33,115.26,115.32,476335.0,80.9139,80.949,80.8999,80.942,476335.0
2018-01-31 13:10:00,115.32,115.36,115.32,115.32,48006.0,80.942,80.9701,80.942,80.942,48006.0
2018-01-31 13:20:00,115.33,115.35,115.32,115.34,35355.0,80.949,80.9631,80.942,80.956,35355.0
2018-01-31 13:30:00,115.35,115.36,115.33,115.35,57936.0,80.9631,80.9701,80.949,80.9631,57936.0
2018-01-31 13:40:00,115.35,115.36,115.33,115.35,29042.0,80.9631,80.9701,80.949,80.9631,29042.0
2018-01-31 13:50:00,115.36,115.37,115.33,115.35,51439.0,80.9701,80.9771,80.949,80.9631,51439.0
2018-01-31 14:00:00,115.35,115.48,115.32,115.36,56155.0,80.9631,81.0543,80.942,80.9701,56155.0
2018-01-31 14:10:00,115.34,115.34,115.24,115.25,46677.0,80.956,80.956,80.8859,80.8929,46677.0
2018-01-31 14:20:00,115.26,115.31,115.22,115.27,86983.0,80.8999,80.935,80.8718,80.9069,86983.0
2018-01-31 14:30:00,115.28,115.31,115.23,115.3,83709.0,80.9139,80.935,80.8788,80.928,83709.0
2018-01-31 14:40:00,115.31,115.31,115.24,115.25,52984.0,80.935,80.935,80.8859,80.8929,52984.0
2018-01-31 14:50:00,115.25,115.32,115.23,115.31,89531.0,80.8929,80.942,80.8788,80.935,89531.0
2018-01-31 15:00:00,115.31,115.35,115.3,115.35,67547.0,80.935,80.9631,80.928,80.9631,67547.0
2018-01-31 15:10:00,115.34,115.35,115.3,115.32,125889.0,80.956,80.9631,80.928,80.942,125889.0
2018-01-31 15:20:00,115.32,115.36,115.31,115.35,57592.0,80.942,80.9701,80.935,80.9631,57592.0
2018-01-31 15:30:00,115.34,115.38,115.34,115.38,78331.0,80.956,80.9841,80.956,80.9841,78331.0
2018-01-31 15:40:00,115.38,115.39,115.29,115.29,346863.0,80.9841,80.9911,80.9209,80.9209,346863.0
2018-01-31 15:50:00,115.29,115.39,115.25,115.36,379461.0,80.9209,80.9911,80.8929,80.9701,379461.0
2018-02-01 09:30:00,115.0,115.25,115.0,115.16,68349.0,80.9348,81.1108,80.9348,81.0474,68349.0
2018-02-01 09:40:00,115.16,115.16,115.11,115.14,106847.0,81.0474,81.0474,81.0123,81.0334,106847.0
2018-02-01 09:50:00,115.14,115.17,115.13,115.17,75751.0,81.0334,81.0545,81.0263,81.0545,75751.0
2018-02-01 10:00:00,115.17,115.17,115.12,115.16,16513.0,81.0545,81.0545,81.0193,81.0474,16513.0
2018-02-01 10:10:00,115.17,115.17,115.12,115.14,318993.0,81.0545,81.0545,81.0193,81.0334,318993.0
2018-02-01 10:20:00,115.14,115.14,115.11,115.11,90880.0,81.0334,81.0334,81.0123,81.0123,90880.0
2018-02-01 10:30:00,115.12,115.14,115.11,115.12,84845.0,81.0193,81.0334,81.0123,81.0193,84845.0
2018-02-01 10:40:00,115.13,115.14,115.11,115.14,111625.0,81.0263,81.0334,81.0123,81.0334,111625.0
2018-02-01 10:50:00,115.13,115.16,115.11,115.14,42753.0,81.0263,81.0474,81.0123,81.0334,42753.0
2018-02-01 11:00:00,115.15,115.17,115.12,115.14,33862.0,81.0404,81.0545,81.0193,81.0334,33862.0
2018-02-01 11:10:00,115.14,115.15,115.13,115.14,61509.0,81.0334,81.0404,81.0263,81.0334,61509.0
2018-02-01 11:20:00,115.13,115.14,115.11,115.13,139451.0,81.0263,81.0334,81.0123,81.0263,139451.0
2018-02-01 11:30:00,115.12,115.18,115.11,115.17,60109.0,81.0193,81.0615,81.0123,81.0545,60109.0
2018-02-01 11:40:00,115.18,115.2,115.15,115.15,139964.0,81.0615,81.0756,81.0404,81.0404,139964.0
2018-02-01 11:50:00,115.16,115.19,115.15,115.17,26021.0,81.0474,81.0686,81.0404,81.0545,26021.0
2018-02-01 12:00:00,115.17,115.18,115.15,115.17,106288.0,81.0545,81.0615,81.0404,81.0545,106288.0
2018-02-01 12:10:00,115.17,115.17,115.15,115.17,18381.0,81.0545,81.0545,81.0404,81.0545,18381.0
2018-02-01 12:20:00,115.17,115.17,115.16,115.17,12534.0,81.0545,81.0545,81.0474,81.0545,12534.0
2018-02-01 12:30:00,115.17,115.18,115.15,115.16,67441.0,81.0545,81.0615,81.0404,81.0474,67441.0
2018-02-01 12:40:00,115.16,115.16,115.12,115.15,22777.0,81.0474,81.0474,81.0193,81.0404,22777.0
2018-02-01 12:50:00,115.15,115.16,115.15,115.16,5455.0,81.0404,81.0474,81.0404,81.0474,5455.0
2018-02-01 13:00:00,115.16,115.17,115.14,115.16,26943.0,81.0474,81.0545,81.0334,81.0474,26943.0
2018-02-01 13:10:00,115.16,115.16,115.13,115.15,41500.0,81.0474,81.0474,81.0263,81.0404,41500.0
2018-02-01 13:20:00,115.15,115.16,115.15,115.16,7413.0,81.0404,81.0474,81.0404,81.0474,7413.0
2018-02-01 13:30:00,115.16,115.18,115.12,115.13,33631.0,81.0474,81.0615,81.0193,81.0263,33631.0
2018-02-01 13:40:00,115.13,115.13,115.07,115.08,157661.0,81.0263,81.0263,80.9841,80.9911,157661.0
2018-02-01 13:50:00,115.09,115.11,115.08,115.11,111068.0,80.9982,81.0123,80.9911,81.0123,111068.0
2018-02-01 14:00:00,115.11,115.12,115.07,115.08,200909.0,81.0123,81.0193,80.9841,80.9911,200909.0
2018-02-01 14:10:00,115.07,115.08,115.0,115.0,91150.0,80.9841,80.9911,80.9348,80.9348,91150.0
2018-02-01 14:20:00,115.0,115.07,114.99,115.05,68778.0,80.9348,80.9841,80.9278,80.97,68778.0
2018-02-01 14:30:00,115.05,115.06,115.03,115.05,38208.0,80.97,80.9771,80.956,80.97,38208.0
2018-02-01 14:40:00,115.05,115.05,115.03,115.05,49316.0,80.97,80.97,80.956,80.97,49316.0
2018-02-01 14:50:00,115.05,115.06,115.04,115.06,37090.0,80.97,80.9771,80.963,80.9771,37090.0
2018-02-01 15:00:00,115.06,115.06,115.02,115.03,84153.0,80.9771,80.9771,80.9489,80.956,84153.0
2018-02-01 15:10:00,115.03,115.03,114.99,114.99,44226.0,80.956,80.956,80.9278,80.9278,44226.0
2018-02-01 15:20:00,114.98,115.0,114.97,115.0,44084.0,80.9208,80.9348,80.9137,80.9348,44084.0
2018-02-01 15:30:00,115.0,115.0,114.94,114.97,65218.0,80.9348,80.9348,80.8926,80.9137,65218.0
2018-02-01 15:40:00,114.97,115.01,114.94,115.0,85645.0,80.9137,80.9419,80.8926,80.9348,85645.0
2018-02-01 15:50:00,115.0,115.03,114.94,115.01,799635.0,80.9348,80.956,80.8926,80.9419,799635.0
2018-02-02 09:30:00,114.56,114.57,114.39,114.4,65742.0,80.6252,80.6322,80.5055,80.5126,65742.0
2018-02-02 09:40:00,114.4,114.41,114.37,114.39,228619.0,80.5126,80.5196,80.4915,80.5055,228619.0
2018-02-02 09:50:00,114.38,114.39,114.36,114.37,40300.0,80.4985,80.5055,80.4844,80.4915,40300.0
2018-02-02 10:00:00,114.38,114.38,114.26,114.31,243878.0,80.4985,80.4985,80.414,80.4492,243878.0
2018-02-02 10:10:00,114.3,114.4,114.3,114.37,190237.0,80.4422,80.5126,80.4422,80.4915,190237.0
2018-02-02 10:20:00,114.37,114.42,114.35,114.39,136028.0,80.4915,80.5266,80.4774,80.5055,136028.0
2018-02-02 10:30:00,114.39,114.39,114.37,114.38,78499.0,80.5055,80.5055,80.4915,80.4985,78499.0
2018-02-02 10:40:00,114.39,114.4,114.38,114.4,58593.0,80.5055,80.5126,80.4985,80.5126,58593.0
2018-02-02 10:50:00,114.4,114.42,114.39,114.4,63044.0,80.5126,80.5266,80.5055,80.5126,63044.0
2018-02-02 11:00:00,114.4,114.43,114.38,114.43,81497.0,80.5126,80.5337,80.4985,80.5337,81497.0
2018-02-02 11:10:00,114.44,114.48,114.44,114.45,112312.0,80.5407,80.5689,80.5407,80.5478,112312.0
2018-02-02 11:20:00,114.43,114.44,114.39,114.41,50018.0,80.5337,80.5407,80.5055,80.5196,50018.0
2018-02-02 11:30:00,114.41,114.41,114.38,114.39,35743.0,80.5196,80.5196,80.4985,80.5055,35743.0
2018-02-02 11:40:00,114.38,114.41,114.37,114.4,68824.0,80.4985,80.5196,80.4915,80.5126,68824.0
2018-02-02 11:50:00,114.4,114.41,114.35,114.36,46447.0,80.5126,80.5196,80.4774,80.4844,46447.0
2018-02-02 12:00:00,114.36,114.41,114.35,114.41,50470.0,80.4844,80.5196,80.4774,80.5196,50470.0
2018-02-02 12:10:00,114.41,114.47,114.41,114.45,57949.0,80.5196,80.5618,80.5196,80.5478,57949.0
2018-02-02 12:20:00,114.45,114.56,114.45,114.55,236431.0,80.5478,80.6252,80.5478,80.6181,236431.0
2018-02-02 12:30:00,114.55,114.55,114.48,114.51,236929.0,80.6181,80.6181,80.5689,80.59,236929.0
2018-02-02 12:40:00,114.5,114.51,114.47,114.48,85365.0,80.583,80.59,80.5618,80.5689,85365.0
2018-02-02 12:50:00,114.48,114.48,114.46,114.46,42141.0,80.5689,80.5689,80.5548,80.5548,42141.0
2018-02-02 13:00:00,114.46,114.46,114.4,114.43,115341.0,80.5548,80.5548,80.5126,80.5337,115341.0
2018-02-02 13:10:00,114.43,114.43,114.39,114.4,134335.0,80.5337,80.5337,80.5055,80.5126,134335.0
2018-02-02 13:20:00,114.39,114.4,114.32,114.33,137744.0,80.5055,80.5126,80.4563,80.4633,137744.0
2018-02-02 13:30:00,114.33,114.33,114.3,114.31,56814.0,80.4633,80.4633,80.4422,80.4492,56814.0
2018-02-02 13:40:00,114.31,114.31,114.29,114.3,46564.0,80.4492,80.4492,80.4352,80.4422,46564.0
2018-02-02 13:50:00,114.31,114.32,114.29,114.29,25772.0,80.4492,80.4563,80.4352,80.4352,25772.0
2018-02-02 14:00:00,114.3,114.3,114.23,114.24,65107.0,80.4422,80.4422,80.3929,80.4,65107.0
2018-02-02 14:10:00,114.24,114.24,114.17,114.18,50023.0,80.4,80.4,80.3507,80.3577,50023.0
2018-02-02 14:20:00,114.18,114.18,114.13,114.13,68228.0,80.3577,80.3577,80.3226,80.3226,68228.0
2018-02-02 14:30:00,114.14,114.23,114.13,114.21,107484.0,80.3296,80.3929,80.3226,80.3789,107484.0
2018-02-02 14:40:00,114.21,114.22,114.19,114.2,64171.0,80.3789,80.3859,80.3648,80.3718,64171.0
2018-02-02 14:50:00,114.2,114.2,114.1,114.11,90601.0,80.3718,80.3718,80.3014,80.3085,90601.0
2018-02-02 15:00:00,114.11,114.14,114.06,114.08,110729.0,80.3085,80.3296,80.2733,80.2874,110729.0
2018-02-02 15:10:00,114.06,114.18,114.06,114.18,57743.0,80.2733,80.3577,80.2733,80.3577,57743.0
2018-02-02 15:20:00,114.18,114.29,114.17,114.29,89883.0,80.3577,80.4352,80.3507,80.4352,89883.0
2018-02-02 15:30:00,114.28,114.3,114.24,114.29,64654.0,80.4281,80.4422,80.4,80.4352,64654.0
2018-02-02 15:40:00,114.29,114.29,114.23,114.24,62754.0,80.4352,80.4352,80.3929,80.4,62754.0
2018-02-02 15:50:00,114.24,114.25,114.06,114.11,832793.0,80.4,80.407,80.2733,80.3085,832793.0
2018-02-05 09:30:00,113.9,114.1,113.87,113.98,144747.0,80.1607,80.3014,80.1396,80.217,144747.0
2018-02-05 09:40:00,113.98,113.99,113.92,113.95,40505.0,80.217,80.224,80.1748,80.1959,40505.0
2018-02-05 09:50:00,113.96,113.96,113.92,113.93,270270.0,80.2029,80.2029,80.1748,80.1818,270270.0
2018-02-05 10:00:00,113.92,113.93,113.84,113.89,200942.0,80.1748,80.1818,80.1185,80.1536,200942.0
2018-02-05 10:10:00,113.9,113.93,113.87,113.92,132912.0,80.1607,80.1818,80.1396,80.1748,132912.0
2018-02-05 10:20:00,113.92,114.0,113.91,114.0,74690.0,80.1748,80.2311,80.1677,80.2311,74690.0
2018-02-05 10:30:00,113.99,113.99,113.88,113.89,90346.0,80.224,80.224,80.1466,80.1536,90346.0
2018-02-05 10:40:00,113.89,113.91,113.85,113.88,94989.0,80.1536,80.1677,80.1255,80.1466,94989.0
2018-02-05 10:50:00,113.87,113.88,113.84,113.86,345747.0,80.1396,80.1466,80.1185,80.1325,345747.0
2018-02-05 11:00:00,113.85,113.87,113.84,113.86,201476.0,80.1255,80.1396,80.1185,80.1325,201476.0
2018-02-05 11:10:00,113.86,113.9,113.86,113.87,84040.0,80.1325,80.1607,80.1325,80.1396,84040.0
2018-02-05 11:20:00,113.88,113.88,113.82,113.83,79878.0,80.1466,80.1466,80.1044,80.1114,79878.0
2018-02-05 11:30:00,113.83,113.86,113.81,113.83,36774.0,80.1114,80.1325,80.0973,80.1114,36774.0
2018-02-05 11:40:00,113.84,115.87,113.82,113.86,145612.0,80.1185,81.5471,80.1044,80.1325,145612.0
2018-02-05 11:50:00,113.87,113.87,113.84,113.87,77024.0,80.1396,80.1396,80.1185,80.1396,77024.0
2018-02-05 12:00:00,113.87,113.92,113.84,113.88,108206.0,80.1396,80.1748,80.1185,80.1466,108206.0
2018-02-05 12:10:00,113.86,113.9,113.86,113.88,36431.0,80.1325,80.1607,80.1325,80.1466,36431.0
2018-02-05 12:20:00,113.88,113.9,113.87,113.9,27330.0,80.1466,80.1607,80.1396,80.1607,27330.0
2018-02-05 12:30:00,113.89,113.89,113.86,113.88,83441.0,80.1536,80.1536,80.1325,80.1466,83441.0
2018-02-05 12:40:00,113.88,113.9,113.87,113.88,42748.0,80.1466,80.1607,80.1396,80.1466,42748.0
2018-02-05 12:50:00,113.88,113.89,113.87,113.87,60413.0,80.1466,80.1536,80.1396,80.1396,60413.0
2018-02-05 13:00:00,113.87,113.88,113.84,113.85,128177.0,80.1396,80.1466,80.1185,80.1255,128177.0
2018-02-05 13:10:00,113.84,113.87,113.82,113.86,161347.0,80.1185,80.1396,80.1044,80.1325,161347.0
2018-02-05 13:20:00,113.86,113.9,113.83,113.88,190175.0,80.1325,80.1607,80.1114,80.1466,190175.0
2018-02-05 13:30:00,113.87,113.9,113.83,113.83,84837.0,80.1396,80.1607,80.1114,80.1114,84837.0
2018-02-05 13:40:00,113.84,113.86,113.83,113.84,35802.0,80.1185,80.1325,80.1114,80.1185,35802.0
2018-02-05 13:50:00,113.83,113.88,113.82,113.87,311508.0,80.1114,80.1466,80.1044,80.1396,311508.0
2018-02-05 14:00:00,113.88,113.89,113.85,113.87,56531.0,80.1466,80.1536,80.1255,80.1396,56531.0
2018-02-05 14:10:00,113.87,113.9,113.79,113.79,273682.0,80.1396,80.1607,80.0833,80.0833,273682.0
2018-02-05 14:20:00,113.8,113.8,113.78,113.79,335849.0,80.0903,80.0903,80.0762,80.0833,335849.0
2018-02-05 14:30:00,113.79,113.79,113.76,113.78,106049.0,80.0833,80.0833,80.0622,80.0762,106049.0
2018-02-05 14:40:00,113.78,113.81,113.63,113.65,452460.0,80.0762,80.0973,79.9707,79.9847,452460.0
2018-02-05 14:50:00,113.65,113.65,113.55,113.57,481715.0,79.9847,79.9847,79.9144,79.9284,481715.0
2018-02-05 15:00:00,113.56,113.57,113.36,113.37,406596.0,79.9214,79.9284,79.7806,79.7877,406596.0
2018-02-05 15:10:00,113.38,113.65,113.22,113.59,281956.0,79.7947,79.9847,79.6821,79.9425,281956.0
2018-02-05 15:20:00,113.59,113.67,113.57,113.65,280943.0,79.9425,79.9988,79.9284,79.9847,280943.0
2018-02-05 15:30:00,113.65,113.7,113.64,113.66,144655.0,79.9847,80.0199,79.9777,79.9918,144655.0
2018-02-05 15:40:00,113.65,113.66,113.58,113.58,194395.0,79.9847,79.9918,79.9355,79.9355,194395.0
2018-02-05 15:50:00,113.58,113.59,113.35,113.5,1064201.0,79.9355,79.9425,79.7736,79.8792,1064201.0
2018-02-06 09:30:00,113.71,113.79,113.55,113.71,179329.0,80.027,80.0833,79.9144,80.027,179329.0
2018-02-06 09:40:00,113.71,113.73,113.63,113.65,405671.0,80.027,80.041,79.9707,79.9847,405671.0
2018-02-06 09:50:00,113.65,113.69,113.63,113.68,245163.0,79.9847,80.0129,79.9707,80.0059,245163.0
2018-02-06 10:00:00,113.69,113.78,113.69,113.76,188321.0,80.0129,80.0762,80.0129,80.0622,188321.0
2018-02-06 10:10:00,113.76,113.81,113.73,113.74,194851.0,80.0622,80.0973,80.041,80.0481,194851.0
2018-02-06 10:20:00,113.75,113.8,113.68,113.73,103151.0,80.0551,80.0903,80.0059,80.041,103151.0
2018-02-06 10:30:00,113.74,113.74,113.65,113.69,135741.0,80.0481,80.0481,79.9847,80.0129,135741.0
2018-02-06 10:40:00,113.69,113.76,113.63,113.69,142917.0,80.0129,80.0622,79.9707,80.0129,142917.0
2018-02-06 10:50:00,113.7,113.72,113.64,113.67,80725.0,80.0199,80.034,79.9777,79.9988,80725.0
2018-02-06 11:00:00,113.68,113.74,113.66,113.7,56110.0,80.0059,80.0481,79.9918,80.0199,56110.0
2018-02-06 11:10:00,113.7,113.75,113.67,113.72,23978.0,80.0199,80.0551,79.9988,80.034,23978.0
2018-02-06 11:20:00,113.72,113.77,113.72,113.77,92343.0,80.034,80.0692,80.034,80.0692,92343.0
2018-02-06 11:30:00,113.76,113.79,113.75,113.79,42684.0,80.0622,80.0833,80.0551,80.0833,42684.0
2018-02-06 11:40:00,113.79,113.86,113.76,113.86,51811.0,80.0833,80.1325,80.0622,80.1325,51811.0
2018-02-06 11:50:00,113.85,113.87,113.79,113.83,77951.0,80.1255,80.1396,80.0833,80.1114,77951.0
2018-02-06 12:00:00,113.83,113.93,113.83,113.9,40755.0,80.1114,80.1818,80.1114,80.1607,40755.0
2018-02-06 12:10:00,113.9,113.94,113.86,113.88,125572.0,80.1607,80.1888,80.1325,80.1466,125572.0
2018-02-06 12:20:00,113.88,113.91,113.84,113.87,92937.0,80.1466,80.1677,80.1185,80.1396,92937.0
2018-02-06 12:30:00,113.87,113.89,113.82,113.88,75369.0,80.1396,80.1536,80.1044,80.1466,75369.0
2018-02-06 12:40:00,113.87,113.88,113.79,113.81,76766.0,80.1396,80.1466,80.0833,80.0973,76766.0
2018-02-06 12:50:00,113.8,113.87,113.79,113.86,24111.0,80.0903,80.1396,80.0833,80.1325,24111.0
2018-02-06 13:00:00,113.86,113.87,113.79,113.83,44755.0,80.1325,80.1396,80.0833,80.1114,44755.0
2018-02-06 13:10:00,113.83,113.87,113.82,113.87,19418.0,80.1114,80.1396,80.1044,80.1396,19418.0
2018-02-06 13:20:00,113.86,113.89,113.83,113.86,43400.0,80.1325,80.1536,80.1114,80.1325,43400.0
2018-02-06 13:30:00,113.86,113.89,113.81,113.85,28363.0,80.1325,80.1536,80.0973,80.1255,28363.0
2018-02-06 13:40:00,113.85,113.87,113.82,113.84,37862.0,80.1255,80.1396,80.1044,80.1185,37862.0
2018-02-06 13:50:00,113.83,113.84,113.78,113.84,205844.0,80.1114,80.1185,80.0762,80.1185,205844.0
2018-02-06 14:00:00,113.83,113.87,113.81,113.82,358115.0,80.1114,80.1396,80.0973,80.1044,358115.0
2018-02-06 14:10:00,113.83,113.88,113.82,113.86,23122.0,80.1114,80.1466,80.1044,80.1325,23122.0
2018-02-06 14:20:00,113.84,113.86,113.8,113.82,20802.0,80.1185,80.1325,80.0903,80.1044,20802.0
2018-02-06 14:30:00,113.82,113.88,113.8,113.86,32195.0,80.1044,80.1466,80.0903,80.1325,32195.0
2018-02-06 14:40:00,113.88,113.94,113.85,113.94,30593.0,80.1466,80.1888,80.1255,80.1888,30593.0
2018-02-06 14:50:00,113.95,113.96,113.91,113.94,30365.0,80.1959,80.2029,80.1677,80.1888,30365.0
2018-02-06 15:00:00,113.94,113.98,113.9,113.95,51065.0,80.1888,80.217,80.1607,80.1959,51065.0
2018-02-06 15:10:00,113.95,113.96,113.8,113.83,47844.0,80.1959,80.2029,80.0903,80.1114,47844.0
2018-02-06 15:20:00,113.83,113.9,113.82,113.83,141590.0,80.1114,80.1607,80.1044,80.1114,141590.0
2018-02-06 15:30:00,113.83,113.89,113.82,113.85,186455.0,80.1114,80.1536,80.1044,80.1255,186455.0
2018-02-06 15:40:00,113.85,113.87,113.71,113.72,329012.0,80.1255,80.1396,80.027,80.034,329012.0
2018-02-06 15:50:00,113.7,113.74,113.46,113.71,677752.0,80.0199,80.0481,79.851,80.027,677752.0
2018-02-07 09:30:00,114.04,114.1,113.93,114.04,84191.0,80.2592,80.3014,80.1818,80.2592,84191.0
2018-02-07 09:40:00,114.05,114.07,114.02,114.05,46783.0,80.2663,80.2803,80.2451,80.2663,46783.0
2018-02-07 09:50:00,114.05,114.07,114.01,114.02,57187.0,80.2663,80.2803,80.2381,80.2451,57187.0
2018-02-07 10:00:00,114.02,114.13,113.99,114.13,209506.0,80.2451,80.3226,80.224,80.3226,209506.0
2018-02-07 10:10:00,114.13,114.17,114.09,114.12,324732.0,80.3226,80.3507,80.2944,80.3155,324732.0
2018-02-07 10:20:00,114.12,114.14,114.03,114.09,1028379.0,80.3155,80.3296,80.2522,80.2944,1028379.0
2018-02-07 10:30:00,114.09,114.12,114.08,114.11,227391.0,80.2944,80.3155,80.2874,80.3085,227391.0
2018-02-07 10:40:00,114.12,114.12,114.06,114.06,24627.0,80.3155,80.3155,80.2733,80.2733,24627.0
2018-02-07 10:50:00,114.07,114.1,114.04,114.08,36146.0,80.2803,80.3014,80.2592,80.2874,36146.0
2018-02-07 11:00:00,114.06,114.08,114.04,114.05,125948.0,80.2733,80.2874,80.2592,80.2663,125948.0
2018-02-07 11:10:00,114.05,114.06,114.0,114.04,170281.0,80.2663,80.2733,80.2311,80.2592,170281.0
2018-02-07 11:20:00,114.04,114.06,114.01,114.01,113189.0,80.2592,80.2733,80.2381,80.2381,113189.0
2018-02-07 11:30:00,114.01,114.07,114.0,114.04,60540.0,80.2381,80.2803,80.2311,80.2592,60540.0
2018-02-07 11:40:00,114.05,114.05,114.0,114.01,50290.0,80.2663,80.2663,80.2311,80.2381,50290.0
2018-02-07 11:50:00,114.0,114.06,113.99,114.04,63168.0,80.2311,80.2733,80.224,80.2592,63168.0
2018-02-07 12:00:00,114.02,114.03,113.98,114.0,21535.0,80.2451,80.2522,80.217,80.2311,21535.0
2018-02-07 12:10:00,114.0,114.02,113.93,114.01,188993.0,80.2311,80.2451,80.1818,80.2381,188993.0
2018-02-07 12:20:00,114.0,114.04,113.99,114.03,16162.0,80.2311,80.2592,80.224,80.2522,16162.0
2018-02-07 12:30:00,114.03,114.03,113.95,113.98,74776.0,80.2522,80.2522,80.1959,80.217,74776.0
2018-02-07 12:40:00,113.96,113.98,113.86,113.87,176721.0,80.2029,80.217,80.1325,80.1396,176721.0
2018-02-07 12:50:00,113.86,113.91,113.85,113.86,58722.0,80.1325,80.1677,80.1255,80.1325,58722.0
2018-02-07 13:00:00,113.87,113.91,113.81,113.87,157804.0,80.1396,80.1677,80.0973,80.1396,157804.0
2018-02-07 13:10:00,113.86,113.94,113.83,113.86,123411.0,80.1325,80.1888,80.1114,80.1325,123411.0
2018-02-07 13:20:00,113.86,113.86,113.78,113.79,112334.0,80.1325,80.1325,80.0762,80.0833,112334.0
2018-02-07 13:30:00,113.79,113.89,113.78,113.87,79369.0,80.0833,80.1536,80.0762,80.1396,79369.0
2018-02-07 13:40:00,113.89,113.9,113.78,113.8,139164.0,80.1536,80.1607,80.0762,80.0903,139164.0
2018-02-07 13:50:00,113.79,113.81,113.77,113.78,293606.0,80.0833,80.0973,80.0692,80.0762,293606.0
2018-02-07 14:00:00,113.78,113.82,113.76,113.8,79397.0,80.0762,80.1044,80.0622,80.0903,79397.0
2018-02-07 14:10:00,113.8,113.87,113.8,113.87,46914.0,80.0903,80.1396,80.0903,80.1396,46914.0
2018-02-07 14:20:00,113.86,113.87,113.84,113.86,41306.0,80.1325,80.1396,80.1185,80.1325,41306.0
2018-02-07 14:30:00,113.86,113.86,113.82,113.82,48205.0,80.1325,80.1325,80.1044,80.1044,48205.0
2018-02-07 14:40:00,113.82,113.82,113.72,113.74,166227.0,80.1044,80.1044,80.034,80.0481,166227.0
2018-02-07 14:50:00,113.75,113.75,113.69,113.72,91790.0,80.0551,80.0551,80.0129,80.034,91790.0
2018-02-07 15:00:00,113.72,113.74,113.68,113.68,72337.0,80.034,80.0481,80.0059,80.0059,72337.0
2018-02-07 15:10:00,113.68,113.69,113.65,113.65,168880.0,80.0059,80.0129,79.9847,79.9847,168880.0
2018-02-07 15:20:00,113.66,113.67,113.61,113.64,235741.0,79.9918,79.9988,79.9566,79.9777,235741.0
2018-02-07 15:30:00,113.64,113.64,113.51,113.52,164040.0,79.9777,79.9777,79.8862,79.8932,164040.0
2018-02-07 15:40:00,113.52,113.53,113.35,113.36,364583.0,79.8932,79.9003,79.7736,79.7806,364583.0
2018-02-07 15:50:00,113.36,113.5,113.31,113.49,652348.0,79.7806,79.8792,79.7455,79.8721,652348.0
2018-02-08 09:30:00,113.24,113.27,113.09,113.14,185767.0,79.6962,79.7173,79.5906,79.6258,185767.0
2018-02-08 09:40:00,113.14,113.14,112.93,113.02,88320.0,79.6258,79.6258,79.478,79.5414,88320.0
2018-02-08 09:50:00,113.0,113.03,112.99,112.99,37628.0,79.5273,79.5484,79.5202,79.5202,37628.0
2018-02-08 10:00:00,112.99,113.0,112.93,112.97,222790.0,79.5202,79.5273,79.478,79.5062,222790.0
2018-02-08 10:10:00,112.97,112.97,112.83,112.85,353015.0,79.5062,79.5062,79.4076,79.4217,353015.0
2018-02-08 10:20:00,112.85,112.86,112.8,112.8,94165.0,79.4217,79.4288,79.3865,79.3865,94165.0
2018-02-08 10:30:00,112.8,112.84,112.77,112.83,115377.0,79.3865,79.4147,79.3654,79.4076,115377.0
2018-02-08 10:40:00,112.83,112.92,112.82,112.91,126785.0,79.4076,79.471,79.4006,79.4639,126785.0
2018-02-08 10:50:00,112.91,112.91,112.84,112.86,130842.0,79.4639,79.4639,79.4147,79.4288,130842.0
2018-02-08 11:00:00,112.87,112.96,112.86,112.96,114890.0,79.4358,79.4991,79.4288,79.4991,114890.0
2018-02-08 11:10:00,112.96,112.96,112.87,112.89,183480.0,79.4991,79.4991,79.4358,79.4499,183480.0
2018-02-08 11:20:00,112.88,112.93,112.84,112.93,137567.0,79.4428,79.478,79.4147,79.478,137567.0
2018-02-08 11:30:00,112.94,112.96,112.88,112.93,630558.0,79.4851,79.4991,79.4428,79.478,630558.0
2018-02-08 11:40:00,112.93,112.94,112.86,112.86,60231.0,79.478,79.4851,79.4288,79.4288,60231.0
2018-02-08 11:50:00,112.87,112.92,112.86,112.86,114564.0,79.4358,79.471,79.4288,79.4288,114564.0
2018-02-08 12:00:00,112.87,112.87,112.84,112.85,83977.0,79.4358,79.4358,79.4147,79.4217,83977.0
2018-02-08 12:10:00,112.86,112.91,112.85,112.9,292336.0,79.4288,79.4639,79.4217,79.4569,292336.0
2018-02-08 12:20:00,112.89,112.94,112.85,112.9,144519.0,79.4499,79.4851,79.4217,79.4569,144519.0
2018-02-08 12:30:00,112.89,112.9,112.81,112.83,214631.0,79.4499,79.4569,79.3936,79.4076,214631.0
2018-02-08 12:40:00,112.83,112.85,112.77,112.79,105493.0,79.4076,79.4217,79.3654,79.3795,105493.0
2018-02-08 12:50:00,112.78,112.8,112.73,112.75,97014.0,79.3724,79.3865,79.3373,79.3513,97014.0
2018-02-08 13:00:00,112.74,112.75,112.67,112.74,68043.0,79.3443,79.3513,79.295,79.3443,68043.0
2018-02-08 13:10:00,112.73,112.79,112.72,112.73,96731.0,79.3373,79.3795,79.3302,79.3373,96731.0
2018-02-08 13:20:00,112.73,112.75,112.65,112.66,48586.0,79.3373,79.3513,79.281,79.288,48586.0
2018-02-08 13:30:00,112.66,112.73,112.65,112.66,94169.0,79.288,79.3373,79.281,79.288,94169.0
2018-02-08 13:40:00,112.67,112.76,112.66,112.74,57759.0,79.295,79.3584,79.288,79.3443,57759.0
2018-02-08 13:50:00,112.75,112.8,112.72,112.79,50974.0,79.3513,79.3865,79.3302,79.3795,50974.0
2018-02-08 14:00:00,112.76,112.77,112.65,112.67,41943.0,79.3584,79.3654,79.281,79.295,41943.0
2018-02-08 14:10:00,112.67,112.7,112.63,112.67,70415.0,79.295,79.3161,79.2669,79.295,70415.0
2018-02-08 14:20:00,112.68,112.68,112.61,112.62,44174.0,79.3021,79.3021,79.2528,79.2598,44174.0
2018-02-08 14:30:00,112.62,112.64,112.57,112.63,81494.0,79.2598,79.2739,79.2247,79.2669,81494.0
2018-02-08 14:40:00,112.62,112.64,112.61,112.64,33169.0,79.2598,79.2739,79.2528,79.2739,33169.0
2018-02-08 14:50:00,112.64,112.64,112.62,112.62,64209.0,79.2739,79.2739,79.2598,79.2598,64209.0
2018-02-08 15:00:00,112.63,112.64,112.6,112.61,81255.0,79.2669,79.2739,79.2458,79.2528,81255.0
2018-02-08 15:10:00,112.59,112.65,112.56,112.56,151244.0,79.2387,79.281,79.2176,79.2176,151244.0
2018-02-08 15:20:00,112.56,112.59,112.53,112.53,92630.0,79.2176,79.2387,79.1965,79.1965,92630.0
2018-02-08 15:30:00,112.53,112.54,112.43,112.44,94487.0,79.1965,79.2035,79.1261,79.1332,94487.0
2018-02-08 15:40:00,112.44,112.44,112.36,112.36,112643.0,79.1332,79.1332,79.0769,79.0769,112643.0
2018-02-08 15:50:00,112.36,112.36,112.14,112.2,638008.0,79.0769,79.0769,78.922,78.9643,638008.0
2018-02-09 09:30:00,111.95,112.0,111.83,111.84,181886.0,78.7883,78.8235,78.7039,78.7109,181886.0
2018-02-09 09:40:00,111.83,111.85,111.78,111.84,123808.0,78.7039,78.7179,78.6687,78.7109,123808.0
2018-02-09 09:50:00,111.86,111.87,111.8,111.86,80247.0,78.725,78.732,78.6827,78.725,80247.0
2018-02-09 10:00:00,111.86,111.9,111.85,111.89,290859.0,78.725,78.7531,78.7179,78.7461,290859.0
2018-02-09 10:10:00,111.88,111.89,111.87,111.88,77122.0,78.739,78.7461,78.732,78.739,77122.0
2018-02-09 10:20:00,111.88,111.97,111.87,111.94,417021.0,78.739,78.8024,78.732,78.7813,417021.0
2018-02-09 10:30:00,111.94,111.98,111.92,111.94,99647.0,78.7813,78.8094,78.7672,78.7813,99647.0
2018-02-09 10:40:00,111.94,111.95,111.86,111.87,214262.0,78.7813,78.7883,78.725,78.732,214262.0
2018-02-09 10:50:00,111.87,111.92,111.82,111.89,235424.0,78.732,78.7672,78.6968,78.7461,235424.0
2018-02-09 11:00:00,111.89,111.92,111.84,111.86,30770.0,78.7461,78.7672,78.7109,78.725,30770.0
2018-02-09 11:10:00,111.86,111.93,111.85,111.91,54456.0,78.725,78.7742,78.7179,78.7602,54456.0
2018-02-09 11:20:00,111.91,111.92,111.83,111.87,72566.0,78.7602,78.7672,78.7039,78.732,72566.0
2018-02-09 11:30:00,111.86,111.86,111.82,111.83,73145.0,78.725,78.725,78.6968,78.7039,73145.0
2018-02-09 11:40:00,111.83,111.83,111.73,111.73,124635.0,78.7039,78.7039,78.6335,78.6335,124635.0
2018-02-09 11:50:00,111.74,111.74,111.62,111.62,64893.0,78.6405,78.6405,78.5561,78.5561,64893.0
2018-02-09 12:00:00,111.63,111.63,111.56,111.56,70501.0,78.5631,78.5631,78.5138,78.5138,70501.0
2018-02-09 12:10:00,111.56,111.57,111.5,111.53,109010.0,78.5138,78.5209,78.4716,78.4927,109010.0
2018-02-09 12:20:00,111.52,111.57,111.48,111.51,90786.0,78.4857,78.5209,78.4575,78.4786,90786.0
2018-02-09 12:30:00,111.51,111.54,111.47,111.48,74103.0,78.4786,78.4998,78.4505,78.4575,74103.0
2018-02-09 12:40:00,111.47,111.51,111.42,111.5,85164.0,78.4505,78.4786,78.4153,78.4716,85164.0
2018-02-09 12:50:00,111.5,111.6,111.49,111.59,186512.0,78.4716,78.542,78.4646,78.5349,186512.0
2018-02-09 13:00:00,111.58,111.58,111.55,111.57,35620.0,78.5279,78.5279,78.5068,78.5209,35620.0
2018-02-09 13:10:00,111.57,111.59,111.51,111.54,65832.0,78.5209,78.5349,78.4786,78.4998,65832.0
2018-02-09 13:20:00,111.53,111.56,111.5,111.53,189610.0,78.4927,78.5138,78.4716,78.4927,189610.0
2018-02-09 13:30:00,111.52,111.52,111.47,111.47,95934.0,78.4857,78.4857,78.4505,78.4505,95934.0
2018-02-09 13:40:00,111.47,111.56,111.46,111.53,311206.0,78.4505,78.5138,78.4435,78.4927,311206.0
2018-02-09 13:50:00,111.54,111.68,111.54,111.62,281702.0,78.4998,78.5983,78.4998,78.5561,281702.0
2018-02-09 14:00:00,111.62,111.77,111.61,111.71,59853.0,78.5561,78.6616,78.549,78.6194,59853.0
2018-02-09 14:10:00,111.71,111.81,111.71,111.8,122741.0,78.6194,78.6898,78.6194,78.6827,122741.0
2018-02-09 14:20:00,111.8,111.81,111.75,111.77,301847.0,78.6827,78.6898,78.6476,78.6616,301847.0
2018-02-09 14:30:00,111.76,111.78,111.64,111.67,234951.0,78.6546,78.6687,78.5701,78.5913,234951.0
2018-02-09 14:40:00,111.67,111.69,111.61,111.64,38992.0,78.5913,78.6053,78.549,78.5701,38992.0
2018-02-09 14:50:00,111.64,111.7,111.63,111.67,139417.0,78.5701,78.6124,78.5631,78.5913,139417.0
2018-02-09 15:00:00,111.66,111.69,111.58,111.59,75601.0,78.5842,78.6053,78.5279,78.5349,75601.0
2018-02-09 15:10:00,111.59,111.73,111.56,111.7,64467.0,78.5349,78.6335,78.5138,78.6124,64467.0
2018-02-09 15:20:00,111.71,111.81,111.71,111.8,55537.0,78.6194,78.6898,78.6194,78.6827,55537.0
2018-02-09 15:30:00,111.8,111.84,111.78,111.8,83986.0,78.6827,78.7109,78.6687,78.6827,83986.0
2018-02-09 15:40:00,111.8,111.97,111.77,111.97,463567.0,78.6827,78.8024,78.6616,78.8024,463567.0
2018-02-09 15:50:00,111.98,112.15,111.75,111.86,448248.0,78.8094,78.9291,78.6476,78.725,448248.0
2018-02-12 09:30:00,112.18,112.31,112.01,112.05,113220.0,78.9502,79.0417,78.8305,78.8587,113220.0
2018-02-12 09:40:00,112.06,112.14,112.05,112.07,218510.0,78.8657,78.922,78.8587,78.8728,218510.0
2018-02-12 09:50:00,112.08,112.08,112.0,112.0,116642.0,78.8798,78.8798,78.8235,78.8235,116642.0
2018-02-12 10:00:00,112.01,112.01,111.9,112.01,358188.0,78.8305,78.8305,78.7531,78.8305,358188.0
2018-02-12 10:10:00,112.01,112.1,112.0,112.06,84093.0,78.8305,78.8939,78.8235,78.8657,84093.0
2018-02-12 10:20:00,112.05,112.11,112.03,112.09,267659.0,78.8587,78.9009,78.8446,78.8868,267659.0
2018-02-12 10:30:00,112.11,112.23,112.08,112.19,81650.0,78.9009,78.9854,78.8798,78.9572,81650.0
2018-02-12 10:40:00,112.18,112.19,112.12,112.16,144837.0,78.9502,78.9572,78.908,78.9361,144837.0
2018-02-12 10:50:00,112.16,112.16,112.12,112.13,49151.0,78.9361,78.9361,78.908,78.915,49151.0
2018-02-12 11:00:00,112.14,112.14,112.08,112.08,23646.0,78.922,78.922,78.8798,78.8798,23646.0
2018-02-12 11:10:00,112.09,112.14,112.08,112.14,36280.0,78.8868,78.922,78.8798,78.922,36280.0
2018-02-12 11:20:00,112.14,112.15,112.12,112.13,240099.0,78.922,78.9291,78.908,78.915,240099.0
2018-02-12 11:30:00,112.12,112.12,112.08,112.09,11109.0,78.908,78.908,78.8798,78.8868,11109.0
2018-02-12 11:40:00,112.09,112.11,112.06,112.09,27054.0,78.8868,78.9009,78.8657,78.8868,27054.0
2018-02-12 11:50:00,112.09,112.14,112.07,112.14,23971.0,78.8868,78.922,78.8728,78.922,23971.0
2018-02-12 12:00:00,112.15,112.15,112.06,112.08,107872.0,78.9291,78.9291,78.8657,78.8798,107872.0
2018-02-12 12:10:00,112.07,112.09,112.04,112.04,136827.0,78.8728,78.8868,78.8516,78.8516,136827.0
2018-02-12 12:20:00,112.05,112.07,112.03,112.06,34883.0,78.8587,78.8728,78.8446,78.8657,34883.0
2018-02-12 12:30:00,112.06,112.07,112.03,112.06,104739.0,78.8657,78.8728,78.8446,78.8657,104739.0
2018-02-12 12:40:00,112.06,112.07,112.02,112.04,159952.0,78.8657,78.8728,78.8376,78.8516,159952.0
2018-02-12 12:50:00,112.04,112.06,112.03,112.05,12352.0,78.8516,78.8657,78.8446,78.8587,12352.0
2018-02-12 13:00:00,112.05,112.07,112.01,112.01,24588.0,78.8587,78.8728,78.8305,78.8305,24588.0
2018-02-12 13:10:00,112.01,112.05,112.01,112.02,18906.0,78.8305,78.8587,78.8305,78.8376,18906.0
2018-02-12 13:20:00,112.01,112.03,112.0,112.01,23704.0,78.8305,78.8446,78.8235,78.8305,23704.0
2018-02-12 13:30:00,112.01,112.04,112.0,112.01,17222.0,78.8305,78.8516,78.8235,78.8305,17222.0
2018-02-12 13:40:00,112.02,112.04,111.97,111.98,137088.0,78.8376,78.8516,78.8024,78.8094,137088.0
2018-02-12 13:50:00,111.98,112.05,111.98,112.05,45386.0,78.8094,78.8587,78.8094,78.8587,45386.0
2018-02-12 14:00:00,112.05,112.09,112.04,112.09,36221.0,78.8587,78.8868,78.8516,78.8868,36221.0
2018-02-12 14:10:00,112.08,112.11,112.07,112.07,59465.0,78.8798,78.9009,78.8728,78.8728,59465.0
2018-02-12 14:20:00,112.08,112.11,112.05,112.11,71482.0,78.8798,78.9009,78.8587,78.9009,71482.0
2018-02-12 14:30:00,112.11,112.14,112.09,112.12,26072.0,78.9009,78.922,78.8868,78.908,26072.0
2018-02-12 14:40:00,112.11,112.14,112.06,112.11,80437.0,78.9009,78.922,78.8657,78.9009,80437.0
2018-02-12 14:50:00,112.11,112.19,112.09,112.16,51856.0,78.9009,78.9572,78.8868,78.9361,51856.0
2018-02-12 15:00:00,112.15,112.17,112.13,112.13,61794.0,78.9291,78.9431,78.915,78.915,61794.0
2018-02-12 15:10:00,112.14,112.16,112.11,112.16,86692.0,78.922,78.9361,78.9009,78.9361,86692.0
2018-02-12 15:20:00,112.16,112.17,112.09,112.09,38551.0,78.9361,78.9431,78.8868,78.8868,38551.0
2018-02-12 15:30:00,112.09,112.13,112.06,112.13,38870.0,78.8868,78.915,78.8657,78.915,38870.0
2018-02-12 15:40:00,112.12,112.18,112.1,112.11,369489.0,78.908,78.9502,78.8939,78.9009,369489.0
2018-02-12 15:50:00,112.1,112.11,111.99,112.05,273745.0,78.8939,78.9009,78.8165,78.8587,273745.0
2018-02-13 09:30:00,112.12,112.12,112.01,112.05,240141.0,78.908,78.908,78.8305,78.8587,240141.0
2018-02-13 09:40:00,112.05,112.05,111.94,111.94,173550.0,78.8587,78.8587,78.7813,78.7813,173550.0
2018-02-13 09:50:00,111.94,111.96,111.91,111.92,145280.0,78.7813,78.7953,78.7602,78.7672,145280.0
2018-02-13 10:00:00,111.92,111.93,111.87,111.88,66561.0,78.7672,78.7742,78.732,78.739,66561.0
2018-02-13 10:10:00,111.88,111.9,111.87,111.89,75243.0,78.739,78.7531,78.732,78.7461,75243.0
2018-02-13 10:20:00,111.89,111.91,111.88,111.91,221871.0,78.7461,78.7602,78.739,78.7602,221871.0
2018-02-13 10:30:00,111.9,111.91,111.88,111.89,68116.0,78.7531,78.7602,78.739,78.7461,68116.0
2018-02-13 10:40:00,111.9,111.91,111.88,111.9,46661.0,78.7531,78.7602,78.739,78.7531,46661.0
2018-02-13 10:50:00,111.9,111.92,111.89,111.9,113818.0,78.7531,78.7672,78.7461,78.7531,113818.0
2018-02-13 11:00:00,111.9,111.9,111.84,111.84,117307.0,78.7531,78.7531,78.7109,78.7109,117307.0
2018-02-13 11:10:00,111.84,111.85,111.8,111.8,174368.0,78.7109,78.7179,78.6827,78.6827,174368.0
2018-02-13 11:20:00,111.8,111.84,111.79,111.81,55704.0,78.6827,78.7109,78.6757,78.6898,55704.0
2018-02-13 11:30:00,111.81,111.82,111.78,111.78,65971.0,78.6898,78.6968,78.6687,78.6687,65971.0
2018-02-13 11:40:00,111.78,111.82,111.75,111.75,169106.0,78.6687,78.6968,78.6476,78.6476,169106.0
2018-02-13 11:50:00,111.75,111.78,111.75,111.78,8009.0,78.6476,78.6687,78.6476,78.6687,8009.0
2018-02-13 12:00:00,111.77,111.77,111.74,111.75,27812.0,78.6616,78.6616,78.6405,78.6476,27812.0
2018-02-13 12:10:00,111.75,111.76,111.74,111.75,15996.0,78.6476,78.6546,78.6405,78.6476,15996.0
2018-02-13 12:20:00,111.75,111.75,111.74,111.75,8619.0,78.6476,78.6476,78.6405,78.6476,8619.0
2018-02-13 12:30:00,111.74,111.74,111.59,111.59,172513.0,78.6405,78.6405,78.5349,78.5349,172513.0
2018-02-13 12:40:00,111.6,111.62,111.58,111.62,66282.0,78.542,78.5561,78.5279,78.5561,66282.0
2018-02-13 12:50:00,111.61,111.61,111.53,111.54,70854.0,78.549,78.549,78.4927,78.4998,70854.0
2018-02-13 13:00:00,111.53,111.54,111.44,111.47,50287.0,78.4927,78.4998,78.4294,78.4505,50287.0
2018-02-13 13:10:00,111.47,111.47,111.41,111.47,118099.0,78.4505,78.4505,78.4083,78.4505,118099.0
2018-02-13 13:20:00,111.48,111.49,111.39,111.4,58783.0,78.4575,78.4646,78.3942,78.4012,58783.0
2018-02-13 13:30:00,111.4,111.51,111.39,111.51,94761.0,78.4012,78.4786,78.3942,78.4786,94761.0
2018-02-13 13:40:00,111.51,111.58,111.5,111.54,60528.0,78.4786,78.5279,78.4716,78.4998,60528.0
2018-02-13 13:50:00,111.54,111.58,111.54,111.56,32480.0,78.4998,78.5279,78.4998,78.5138,32480.0
2018-02-13 14:00:00,111.55,111.56,111.52,111.53,80722.0,78.5068,78.5138,78.4857,78.4927,80722.0
2018-02-13 14:10:00,111.53,111.57,111.52,111.52,38269.0,78.4927,78.5209,78.4857,78.4857,38269.0
2018-02-13 14:20:00,111.53,111.53,111.51,111.52,36760.0,78.4927,78.4927,78.4786,78.4857,36760.0
2018-02-13 14:30:00,111.53,111.56,111.52,111.55,57828.0,78.4927,78.5138,78.4857,78.5068,57828.0
2018-02-13 14:40:00,111.55,111.58,111.55,111.55,21467.0,78.5068,78.5279,78.5068,78.5068,21467.0
2018-02-13 14:50:00,111.56,111.63,111.54,111.63,38763.0,78.5138,78.5631,78.4998,78.5631,38763.0
2018-02-13 15:00:00,111.63,111.74,111.62,111.71,76516.0,78.5631,78.6405,78.5561,78.6194,76516.0
2018-02-13 15:10:00,111.71,111.72,111.69,111.69,45595.0,78.6194,78.6264,78.6053,78.6053,45595.0
2018-02-13 15:20:00,111.69,111.78,111.68,111.75,89908.0,78.6053,78.6687,78.5983,78.6476,89908.0
2018-02-13 15:30:00,111.75,111.75,111.68,111.68,142520.0,78.6476,78.6476,78.5983,78.5983,142520.0
2018-02-13 15:40:00,111.68,111.69,111.56,111.56,188707.0,78.5983,78.6053,78.5138,78.5138,188707.0
2018-02-13 15:50:00,111.56,111.64,111.51,111.63,425518.0,78.5138,78.5701,78.4786,78.5631,425518.0
2018-02-14 09:30:00,111.13,111.27,111.06,111.19,51566.0,78.2112,78.3097,78.1619,78.2534,51566.0
2018-02-14 09:40:00,111.19,111.2,111.12,111.15,138941.0,78.2534,78.2605,78.2042,78.2253,138941.0
2018-02-14 09:50:00,111.16,111.23,111.14,111.15,139328.0,78.2323,78.2816,78.2182,78.2253,139328.0
2018-02-14 10:00:00,111.15,111.17,111.07,111.17,279868.0,78.2253,78.2394,78.169,78.2394,279868.0
2018-02-14 10:10:00,111.18,111.22,111.15,111.2,77761.0,78.2464,78.2745,78.2253,78.2605,77761.0
2018-02-14 10:20:00,111.22,111.26,111.2,111.21,65106.0,78.2745,78.3027,78.2605,78.2675,65106.0
2018-02-14 10:30:00,111.21,111.31,111.2,111.31,106246.0,78.2675,78.3379,78.2605,78.3379,106246.0
2018-02-14 10:40:00,111.32,111.36,111.27,111.33,12338.0,78.3449,78.3731,78.3097,78.352,12338.0
2018-02-14 10:50:00,111.33,111.39,111.31,111.36,11136.0,78.352,78.3942,78.3379,78.3731,11136.0
2018-02-14 11:00:00,111.37,111.41,111.36,111.38,30167.0,78.3801,78.4083,78.3731,78.3872,30167.0
2018-02-14 11:10:00,111.38,111.44,111.36,111.43,26204.0,78.3872,78.4294,78.3731,78.4223,26204.0
2018-02-14 11:20:00,111.43,111.43,111.34,111.36,62141.0,78.4223,78.4223,78.359,78.3731,62141.0
2018-02-14 11:30:00,111.36,111.36,111.3,111.31,44498.0,78.3731,78.3731,78.3309,78.3379,44498.0
2018-02-14 11:40:00,111.3,111.31,111.18,111.19,84072.0,78.3309,78.3379,78.2464,78.2534,84072.0
2018-02-14 11:50:00,111.18,111.22,111.16,111.22,18787.0,78.2464,78.2745,78.2323,78.2745,18787.0
2018-02-14 12:00:00,111.22,111.27,111.19,111.2,25150.0,78.2745,78.3097,78.2534,78.2605,25150.0
2018-02-14 12:10:00,111.2,111.21,111.16,111.18,22261.0,78.2605,78.2675,78.2323,78.2464,22261.0
2018-02-14 12:20:00,111.18,111.29,111.18,111.28,8015.0,78.2464,78.3238,78.2464,78.3168,8015.0
2018-02-14 12:30:00,111.27,111.29,111.25,111.27,11823.0,78.3097,78.3238,78.2957,78.3097,11823.0
2018-02-14 12:40:00,111.27,111.28,111.19,111.2,21886.0,78.3097,78.3168,78.2534,78.2605,21886.0
2018-02-14 12:50:00,111.2,111.26,111.19,111.24,19975.0,78.2605,78.3027,78.2534,78.2886,19975.0
2018-02-14 13:00:00,111.25,111.27,111.2,111.2,53956.0,78.2957,78.3097,78.2605,78.2605,53956.0
2018-02-14 13:10:00,111.2,111.29,111.2,111.26,72145.0,78.2605,78.3238,78.2605,78.3027,72145.0
2018-02-14 13:20:00,111.26,111.32,111.24,111.26,15170.0,78.3027,78.3449,78.2886,78.3027,15170.0
2018-02-14 13:30:00,111.26,111.26,111.22,111.23,10067.0,78.3027,78.3027,78.2745,78.2816,10067.0
2018-02-14 13:40:00,111.23,111.27,111.22,111.27,16730.0,78.2816,78.3097,78.2745,78.3097,16730.0
2018-02-14 13:50:00,111.26,111.27,111.24,111.25,9278.0,78.3027,78.3097,78.2886,78.2957,9278.0
2018-02-14 14:00:00,111.25,111.26,111.2,111.2,66723.0,78.2957,78.3027,78.2605,78.2605,66723.0
2018-02-14 14:10:00,111.2,111.24,111.2,111.21,29613.0,78.2605,78.2886,78.2605,78.2675,29613.0
2018-02-14 14:20:00,111.21,111.22,111.18,111.22,20198.0,78.2675,78.2745,78.2464,78.2745,20198.0
2018-02-14 14:30:00,111.21,111.26,111.2,111.25,23419.0,78.2675,78.3027,78.2605,78.2957,23419.0
2018-02-14 14:40:00,111.24,111.24,111.2,111.22,198567.0,78.2886,78.2886,78.2605,78.2745,198567.0
2018-02-14 14:50:00,111.22,111.27,111.2,111.25,64748.0,78.2745,78.3097,78.2605,78.2957,64748.0
2018-02-14 15:00:00,111.24,111.32,111.23,111.3,48898.0,78.2886,78.3449,78.2816,78.3309,48898.0
2018-02-14 15:10:00,111.3,111.31,111.24,111.26,44130.0,78.3309,78.3379,78.2886,78.3027,44130.0
2018-02-14 15:20:00,111.25,111.27,111.22,111.27,44750.0,78.2957,78.3097,78.2745,78.3097,44750.0
2018-02-14 15:30:00,111.27,111.31,111.26,111.31,16028.0,78.3097,78.3379,78.3027,78.3379,16028.0
2018-02-14 15:40:00,111.31,111.35,111.29,111.3,29674.0,78.3379,78.366,78.3238,78.3309,29674.0
2018-02-14 15:50:00,111.3,111.4,111.29,111.38,757085.0,78.3309,78.4012,78.3238,78.3872,757085.0
2018-02-15 09:30:00,111.64,111.85,111.63,111.75,170238.0,78.5701,78.7179,78.5631,78.6476,170238.0
2018-02-15 09:40:00,111.75,111.83,111.72,111.82,41877.0,78.6476,78.7039,78.6264,78.6968,41877.0
2018-02-15 09:50:00,111.82,111.93,111.82,111.93,48516.0,78.6968,78.7742,78.6968,78.7742,48516.0
2018-02-15 10:00:00,111.92,112.02,111.91,111.97,583618.0,78.7672,78.8376,78.7602,78.8024,583618.0
2018-02-15 10:10:00,111.96,111.96,111.89,111.95,137215.0,78.7953,78.7953,78.7461,78.7883,137215.0
2018-02-15 10:20:00,111.95,112.03,111.94,112.02,150112.0,78.7883,78.8446,78.7813,78.8376,150112.0
2018-02-15 10:30:00,112.04,112.06,111.93,111.95,69848.0,78.8516,78.8657,78.7742,78.7883,69848.0
2018-02-15 10:40:00,111.94,111.96,111.92,111.96,130627.0,78.7813,78.7953,78.7672,78.7953,130627.0
2018-02-15 10:50:00,111.96,111.96,111.86,111.88,72418.0,78.7953,78.7953,78.725,78.739,72418.0
2018-02-15 11:00:00,111.89,111.92,111.87,111.9,60364.0,78.7461,78.7672,78.732,78.7531,60364.0
2018-02-15 11:10:00,111.89,111.93,111.88,111.9,43983.0,78.7461,78.7742,78.739,78.7531,43983.0
2018-02-15 11:20:00,111.92,111.97,111.89,111.94,105720.0,78.7672,78.8024,78.7461,78.7813,105720.0
2018-02-15 11:30:00,111.94,111.99,111.91,111.99,56683.0,78.7813,78.8165,78.7602,78.8165,56683.0
2018-02-15 11:40:00,111.99,112.0,111.95,111.97,47750.0,78.8165,78.8235,78.7883,78.8024,47750.0
2018-02-15 11:50:00,111.97,112.0,111.97,111.99,23272.0,78.8024,78.8235,78.8024,78.8165,23272.0
2018-02-15 12:00:00,111.98,111.99,111.92,111.95,43738.0,78.8094,78.8165,78.7672,78.7883,43738.0
2018-02-15 12:10:00,111.95,111.95,111.9,111.94,23497.0,78.7883,78.7883,78.7531,78.7813,23497.0
2018-02-15 12:20:00,111.93,111.93,111.86,111.88,19945.0,78.7742,78.7742,78.725,78.739,19945.0
2018-02-15 12:30:00,111.88,111.95,111.88,111.95,27735.0,78.739,78.7883,78.739,78.7883,27735.0
2018-02-15 12:40:00,111.96,112.0,111.94,111.98,20109.0,78.7953,78.8235,78.7813,78.8094,20109.0
2018-02-15 12:50:00,112.0,112.01,111.93,112.01,27721.0,78.8235,78.8305,78.7742,78.8305,27721.0
2018-02-15 13:00:00,112.0,112.03,111.93,111.93,50456.0,78.8235,78.8446,78.7742,78.7742,50456.0
2018-02-15 13:10:00,111.93,111.97,111.9,111.96,68833.0,78.7742,78.8024,78.7531,78.7953,68833.0
2018-02-15 13:20:00,111.96,111.97,111.94,111.96,8024.0,78.7953,78.8024,78.7813,78.7953,8024.0
2018-02-15 13:30:00,111.96,112.0,111.95,111.99,19840.0,78.7953,78.8235,78.7883,78.8165,19840.0
2018-02-15 13:40:00,111.98,112.01,111.97,112.01,28995.0,78.8094,78.8305,78.8024,78.8305,28995.0
2018-02-15 13:50:00,112.0,112.02,111.98,112.02,14577.0,78.8235,78.8376,78.8094,78.8376,14577.0
2018-02-15 14:00:00,112.02,112.14,112.02,112.12,21472.0,78.8376,78.922,78.8376,78.908,21472.0
2018-02-15 14:10:00,112.12,112.13,112.07,112.08,39322.0,78.908,78.915,78.8728,78.8798,39322.0
2018-02-15 14:20:00,112.07,112.09,112.06,112.08,18435.0,78.8728,78.8868,78.8657,78.8798,18435.0
2018-02-15 14:30:00,112.08,112.1,112.07,112.09,16200.0,78.8798,78.8939,78.8728,78.8868,16200.0
2018-02-15 14:40:00,112.09,112.16,112.08,112.15,82787.0,78.8868,78.9361,78.8798,78.9291,82787.0
2018-02-15 14:50:00,112.15,112.18,112.12,112.16,34561.0,78.9291,78.9502,78.908,78.9361,34561.0
2018-02-15 15:00:00,112.15,112.19,112.13,112.15,155965.0,78.9291,78.9572,78.915,78.9291,155965.0
2018-02-15 15:10:00,112.15,112.17,112.06,112.09,46719.0,78.9291,78.9431,78.8657,78.8868,46719.0
2018-02-15 15:20:00,112.1,112.11,112.07,112.08,23132.0,78.8939,78.9009,78.8728,78.8798,23132.0
2018-02-15 15:30:00,112.08,112.09,112.03,112.05,70714.0,78.8798,78.8868,78.8446,78.8587,70714.0
2018-02-15 15:40:00,112.06,112.14,112.05,112.12,44579.0,78.8657,78.922,78.8587,78.908,44579.0
2018-02-15 15:50:00,112.13,112.17,112.09,112.11,240805.0,78.915,78.9431,78.8868,78.9009,240805.0
2018-02-16 09:30:00,112.66,112.86,112.66,112.84,212411.0,79.288,79.4288,79.288,79.4147,212411.0
2018-02-16 09:40:00,112.85,112.86,112.8,112.86,446778.0,79.4217,79.4288,79.3865,79.4288,446778.0
2018-02-16 09:50:00,112.86,112.87,112.78,112.8,94551.0,79.4288,79.4358,79.3724,79.3865,94551.0
2018-02-16 10:00:00,112.8,112.82,112.77,112.8,97321.0,79.3865,79.4006,79.3654,79.3865,97321.0
2018-02-16 10:10:00,112.8,112.85,112.79,112.83,34108.0,79.3865,79.4217,79.3795,79.4076,34108.0
2018-02-16 10:20:00,112.83,112.84,112.75,112.77,309889.0,79.4076,79.4147,79.3513,79.3654,309889.0
2018-02-16 10:30:00,112.77,112.81,112.77,112.81,17342.0,79.3654,79.3936,79.3654,79.3936,17342.0
2018-02-16 10:40:00,112.81,112.85,112.81,112.84,162966.0,79.3936,79.4217,79.3936,79.4147,162966.0
2018-02-16 10:50:00,112.84,112.84,112.77,112.81,28753.0,79.4147,79.4147,79.3654,79.3936,28753.0
2018-02-16 11:00:00,112.81,112.82,112.76,112.79,40976.0,79.3936,79.4006,79.3584,79.3795,40976.0
2018-02-16 11:10:00,112.79,112.83,112.78,112.81,55216.0,79.3795,79.4076,79.3724,79.3936,55216.0
2018-02-16 11:20:00,112.82,112.84,112.81,112.83,8707.0,79.4006,79.4147,79.3936,79.4076,8707.0
2018-02-16 11:30:00,112.84,112.85,112.81,112.82,54991.0,79.4147,79.4217,79.3936,79.4006,54991.0
2018-02-16 11:40:00,112.83,112.84,112.76,112.76,52372.0,79.4076,79.4147,79.3584,79.3584,52372.0
2018-02-16 11:50:00,112.76,112.76,112.64,112.66,132347.0,79.3584,79.3584,79.2739,79.288,132347.0
2018-02-16 12:00:00,112.65,112.68,112.64,112.67,32185.0,79.281,79.3021,79.2739,79.295,32185.0
2018-02-16 12:10:00,112.68,112.74,112.68,112.71,21371.0,79.3021,79.3443,79.3021,79.3232,21371.0
2018-02-16 12:20:00,112.71,112.71,112.69,112.71,16845.0,79.3232,79.3232,79.3091,79.3232,16845.0
2018-02-16 12:30:00,112.72,112.75,112.69,112.69,25418.0,79.3302,79.3513,79.3091,79.3091,25418.0
2018-02-16 12:40:00,112.69,112.71,112.68,112.71,14515.0,79.3091,79.3232,79.3021,79.3232,14515.0
2018-02-16 12:50:00,112.71,112.75,112.7,112.72,52882.0,79.3232,79.3513,79.3161,79.3302,52882.0
2018-02-16 13:00:00,112.71,112.72,112.65,112.66,41401.0,79.3232,79.3302,79.281,79.288,41401.0
2018-02-16 13:10:00,112.67,112.67,112.5,112.52,61659.0,79.295,79.295,79.1754,79.1895,61659.0
2018-02-16 13:20:00,112.52,112.63,112.52,112.59,24558.0,79.1895,79.2669,79.1895,79.2387,24558.0
2018-02-16 13:30:00,112.6,112.61,112.55,112.59,49405.0,79.2458,79.2528,79.2106,79.2387,49405.0
2018-02-16 13:40:00,112.59,112.6,112.53,112.55,68148.0,79.2387,79.2458,79.1965,79.2106,68148.0
2018-02-16 13:50:00,112.54,112.65,112.54,112.62,171011.0,79.2035,79.281,79.2035,79.2598,171011.0
2018-02-16 14:00:00,112.63,112.64,112.6,112.61,29593.0,79.2669,79.2739,79.2458,79.2528,29593.0
2018-02-16 14:10:00,112.61,112.62,112.59,112.59,22827.0,79.2528,79.2598,79.2387,79.2387,22827.0
2018-02-16 14:20:00,112.59,112.6,112.55,112.6,65158.0,79.2387,79.2458,79.2106,79.2458,65158.0
2018-02-16 14:30:00,112.6,112.6,112.57,112.59,36077.0,79.2458,79.2458,79.2247,79.2387,36077.0
2018-02-16 14:40:00,112.59,112.63,112.59,112.63,38396.0,79.2387,79.2669,79.2387,79.2669,38396.0
2018-02-16 14:50:00,112.63,112.66,112.62,112.65,41317.0,79.2669,79.288,79.2598,79.281,41317.0
2018-02-16 15:00:00,112.66,112.71,112.65,112.71,55717.0,79.288,79.3232,79.281,79.3232,55717.0
2018-02-16 15:10:00,112.71,112.73,112.7,112.71,64841.0,79.3232,79.3373,79.3161,79.3232,64841.0
2018-02-16 15:20:00,112.72,112.8,112.71,112.8,96016.0,79.3302,79.3865,79.3232,79.3865,96016.0
2018-02-16 15:30:00,112.8,112.85,112.76,112.84,220894.0,79.3865,79.4217,79.3584,79.4147,220894.0
2018-02-16 15:40:00,112.84,112.88,112.8,112.87,249564.0,79.4147,79.4428,79.3865,79.4358,249564.0
2018-02-16 15:50:00,112.88,113.02,112.82,112.85,456084.0,79.4428,79.5414,79.4006,79.4217,456084.0
2018-02-20 09:30:00,112.4,112.49,112.25,112.4,82364.0,79.105,79.1684,78.9994,79.105,82364.0
2018-02-20 09:40:00,112.4,112.42,112.34,112.36,34115.0,79.105,79.1191,79.0628,79.0769,34115.0
2018-02-20 09:50:00,112.37,112.4,112.31,112.35,47685.0,79.0839,79.105,79.0417,79.0698,47685.0
2018-02-20 10:00:00,112.34,112.41,112.32,112.36,50633.0,79.0628,79.112,79.0487,79.0769,50633.0
2018-02-20 10:10:00,112.36,112.39,112.34,112.37,63997.0,79.0769,79.098,79.0628,79.0839,63997.0
2018-02-20 10:20:00,112.37,112.44,112.36,112.37,41884.0,79.0839,79.1332,79.0769,79.0839,41884.0
2018-02-20 10:30:00,112.37,112.39,112.34,112.35,29696.0,79.0839,79.098,79.0628,79.0698,29696.0
2018-02-20 10:40:00,112.35,112.35,112.32,112.32,25955.0,79.0698,79.0698,79.0487,79.0487,25955.0
2018-02-20 10:50:00,112.33,112.33,112.3,112.32,26282.0,79.0557,79.0557,79.0346,79.0487,26282.0
2018-02-20 11:00:00,112.31,112.33,112.3,112.31,18041.0,79.0417,79.0557,79.0346,79.0417,18041.0
2018-02-20 11:10:00,112.31,112.31,112.28,112.28,24611.0,79.0417,79.0417,79.0206,79.0206,24611.0
2018-02-20 11:20:00,112.28,112.32,112.27,112.29,31731.0,79.0206,79.0487,79.0135,79.0276,31731.0
2018-02-20 11:30:00,112.29,112.29,112.27,112.27,30309.0,79.0276,79.0276,79.0135,79.0135,30309.0
2018-02-20 11:40:00,112.27,112.28,112.25,112.25,162178.0,79.0135,79.0206,78.9994,78.9994,162178.0
2018-02-20 11:50:00,112.25,112.26,112.24,112.25,29723.0,78.9994,79.0065,78.9924,78.9994,29723.0
2018-02-20 12:00:00,112.25,112.26,112.21,112.24,43147.0,78.9994,79.0065,78.9713,78.9924,43147.0
2018-02-20 12:10:00,112.23,112.25,112.2,112.23,14473.0,78.9854,78.9994,78.9643,78.9854,14473.0
2018-02-20 12:20:00,112.22,112.23,112.21,112.23,14263.0,78.9783,78.9854,78.9713,78.9854,14263.0
2018-02-20 12:30:00,112.23,112.24,112.21,112.21,29955.0,78.9854,78.9924,78.9713,78.9713,29955.0
2018-02-20 12:40:00,112.21,112.22,112.2,112.2,47944.0,78.9713,78.9783,78.9643,78.9643,47944.0
2018-02-20 12:50:00,112.2,112.21,112.19,112.19,16270.0,78.9643,78.9713,78.9572,78.9572,16270.0
2018-02-20 13:00:00,112.19,112.2,112.17,112.18,67311.0,78.9572,78.9643,78.9431,78.9502,67311.0
2018-02-20 13:10:00,112.17,112.2,112.17,112.18,14049.0,78.9431,78.9643,78.9431,78.9502,14049.0
2018-02-20 13:20:00,112.17,112.18,112.14,112.15,27748.0,78.9431,78.9502,78.922,78.9291,27748.0
2018-02-20 13:30:00,112.15,112.18,112.14,112.18,37107.0,78.9291,78.9502,78.922,78.9502,37107.0
2018-02-20 13:40:00,112.18,112.2,112.16,112.18,38064.0,78.9502,78.9643,78.9361,78.9502,38064.0
2018-02-20 13:50:00,112.17,112.2,112.17,112.18,23222.0,78.9431,78.9643,78.9431,78.9502,23222.0
2018-02-20 14:00:00,112.19,112.21,112.18,112.19,37096.0,78.9572,78.9713,78.9502,78.9572,37096.0
2018-02-20 14:10:00,112.2,112.21,112.18,112.18,27616.0,78.9643,78.9713,78.9502,78.9502,27616.0
2018-02-20 14:20:00,112.19,112.21,112.18,112.19,24838.0,78.9572,78.9713,78.9502,78.9572,24838.0
2018-02-20 14:30:00,112.19,112.23,112.18,112.19,28121.0,78.9572,78.9854,78.9502,78.9572,28121.0
2018-02-20 14:40:00,112.2,112.23,112.18,112.22,44200.0,78.9643,78.9854,78.9502,78.9783,44200.0
2018-02-20 14:50:00,112.23,112.23,112.16,112.17,26263.0,78.9854,78.9854,78.9361,78.9431,26263.0
2018-02-20 15:00:00,112.17,112.2,112.14,112.14,26985.0,78.9431,78.9643,78.922,78.922,26985.0
2018-02-20 15:10:00,112.14,112.17,112.13,112.13,25051.0,78.922,78.9431,78.915,78.915,25051.0
2018-02-20 15:20:00,112.14,112.15,112.12,112.12,38545.0,78.922,78.9291,78.908,78.908,38545.0
2018-02-20 15:30:00,112.13,112.15,112.08,112.11,102318.0,78.915,78.9291,78.8798,78.9009,102318.0
2018-02-20 15:40:00,112.11,112.13,112.1,112.13,61736.0,78.9009,78.915,78.8939,78.915,61736.0
2018-02-20 15:50:00,112.13,112.13,112.01,112.12,171924.0,78.915,78.915,78.8305,78.908,171924.0
2018-02-21 09:30:00,112.44,112.54,112.4,112.41,106623.0,79.1332,79.2035,79.105,79.112,106623.0
2018-02-21 09:40:00,112.42,112.42,112.37,112.39,58181.0,79.1191,79.1191,79.0839,79.098,58181.0
2018-02-21 09:50:00,112.4,112.41,112.36,112.39,34940.0,79.105,79.112,79.0769,79.098,34940.0
2018-02-21 10:00:00,112.4,112.41,112.36,112.37,13668.0,79.105,79.112,79.0769,79.0839,13668.0
2018-02-21 10:10:00,112.37,112.37,112.35,112.36,33325.0,79.0839,79.0839,79.0698,79.0769,33325.0
2018-02-21 10:20:00,112.36,112.4,112.35,112.39,15051.0,79.0769,79.105,79.0698,79.098,15051.0
2018-02-21 10:30:00,112.39,112.42,112.39,112.42,17595.0,79.098,79.1191,79.098,79.1191,17595.0
2018-02-21 10:40:00,112.42,112.43,112.37,112.39,42378.0,79.1191,79.1261,79.0839,79.098,42378.0
2018-02-21 10:50:00,112.39,112.4,112.34,112.34,40127.0,79.098,79.105,79.0628,79.0628,40127.0
2018-02-21 11:00:00,112.34,112.36,112.34,112.36,8174.0,79.0628,79.0769,79.0628,79.0769,8174.0
2018-02-21 11:10:00,112.36,112.38,112.33,112.34,38921.0,79.0769,79.0909,79.0557,79.0628,38921.0
2018-02-21 11:20:00,112.34,112.34,112.3,112.31,45196.0,79.0628,79.0628,79.0346,79.0417,45196.0
2018-02-21 11:30:00,112.31,112.33,112.31,112.31,9329.0,79.0417,79.0557,79.0417,79.0417,9329.0
2018-02-21 11:40:00,112.31,112.31,112.27,112.28,46579.0,79.0417,79.0417,79.0135,79.0206,46579.0
2018-02-21 11:50:00,112.29,112.29,112.26,112.28,15633.0,79.0276,79.0276,79.0065,79.0206,15633.0
2018-02-21 12:00:00,112.28,112.28,112.23,112.25,23224.0,79.0206,79.0206,78.9854,78.9994,23224.0
2018-02-21 12:10:00,112.25,112.25,112.24,112.25,11102.0,78.9994,78.9994,78.9924,78.9994,11102.0
2018-02-21 12:20:00,112.25,112.31,112.23,112.3,39206.0,78.9994,79.0417,78.9854,79.0346,39206.0
2018-02-21 12:30:00,112.31,112.32,112.29,112.32,5732.0,79.0417,79.0487,79.0276,79.0487,5732.0
2018-02-21 12:40:00,112.32,112.33,112.31,112.32,12691.0,79.0487,79.0557,79.0417,79.0487,12691.0
2018-02-21 12:50:00,112.31,112.32,112.31,112.31,13580.0,79.0417,79.0487,79.0417,79.0417,13580.0
2018-02-21 13:00:00,112.31,112.35,112.3,112.34,10625.0,79.0417,79.0698,79.0346,79.0628,10625.0
2018-02-21 13:10:00,112.35,112.37,112.34,112.37,14097.0,79.0698,79.0839,79.0628,79.0839,14097.0
2018-02-21 13:20:00,112.37,112.38,112.34,112.35,10858.0,79.0839,79.0909,79.0628,79.0698,10858.0
2018-02-21 13:30:00,112.35,112.38,112.32,112.33,10714.0,79.0698,79.0909,79.0487,79.0557,10714.0
2018-02-21 13:40:00,112.32,112.32,112.29,112.3,10870.0,79.0487,79.0487,79.0276,79.0346,10870.0
2018-02-21 13:50:00,112.29,112.29,112.24,112.26,36002.0,79.0276,79.0276,78.9924,79.0065,36002.0
2018-02-21 14:00:00,112.24,112.39,112.22,112.33,133044.0,78.9924,79.098,78.9783,79.0557,133044.0
2018-02-21 14:10:00,112.32,112.39,112.29,112.35,81826.0,79.0487,79.098,79.0276,79.0698,81826.0
2018-02-21 14:20:00,112.35,112.37,112.21,112.21,39854.0,79.0698,79.0839,78.9713,78.9713,39854.0
2018-02-21 14:30:00,112.2,112.21,112.15,112.2,24052.0,78.9643,78.9713,78.9291,78.9643,24052.0
2018-02-21 14:40:00,112.19,112.19,112.03,112.04,32275.0,78.9572,78.9572,78.8446,78.8516,32275.0
2018-02-21 14:50:00,112.04,112.04,111.8,111.82,126005.0,78.8516,78.8516,78.6827,78.6968,126005.0
2018-02-21 15:00:00,111.82,111.83,111.67,111.71,108600.0,78.6968,78.7039,78.5913,78.6194,108600.0
2018-02-21 15:10:00,111.68,111.72,111.68,111.69,300735.0,78.5983,78.6264,78.5983,78.6053,300735.0
2018-02-21 15:20:00,111.69,111.86,111.66,111.84,171684.0,78.6053,78.725,78.5842,78.7109,171684.0
2018-02-21 15:30:00,111.83,111.85,111.71,111.71,39426.0,78.7039,78.7179,78.6194,78.6194,39426.0
2018-02-21 15:40:00,111.71,111.79,111.68,111.79,49716.0,78.6194,78.6757,78.5983,78.6757,49716.0
2018-02-21 15:50:00,111.78,111.78,111.65,111.72,188201.0,78.6687,78.6687,78.5772,78.6264,188201.0
2018-02-22 09:30:00,112.13,112.33,112.13,112.17,67662.0,78.915,79.0557,78.915,78.9431,67662.0
2018-02-22 09:40:00,112.17,112.17,112.06,112.06,47599.0,78.9431,78.9431,78.8657,78.8657,47599.0
2018-02-22 09:50:00,112.07,112.09,112.04,112.07,89293.0,78.8728,78.8868,78.8516,78.8728,89293.0
2018-02-22 10:00:00,112.07,112.13,112.07,112.11,107047.0,78.8728,78.915,78.8728,78.9009,107047.0
2018-02-22 10:10:00,112.11,112.15,112.09,112.09,50571.0,78.9009,78.9291,78.8868,78.8868,50571.0
2018-02-22 10:20:00,112.09,112.16,112.09,112.14,226705.0,78.8868,78.9361,78.8868,78.922,226705.0
2018-02-22 10:30:00,112.14,112.15,112.08,112.12,26696.0,78.922,78.9291,78.8798,78.908,26696.0
2018-02-22 10:40:00,112.11,112.12,112.09,112.1,18780.0,78.9009,78.908,78.8868,78.8939,18780.0
2018-02-22 10:50:00,112.11,112.11,112.09,112.09,16656.0,78.9009,78.9009,78.8868,78.8868,16656.0
2018-02-22 11:00:00,112.1,112.17,112.09,112.15,35409.0,78.8939,78.9431,78.8868,78.9291,35409.0
2018-02-22 11:10:00,112.15,112.17,112.12,112.16,67299.0,78.9291,78.9431,78.908,78.9361,67299.0
2018-02-22 11:20:00,112.15,112.16,112.13,112.15,39917.0,78.9291,78.9361,78.915,78.9291,39917.0
2018-02-22 11:30:00,112.14,112.14,112.09,112.11,46630.0,78.922,78.922,78.8868,78.9009,46630.0
2018-02-22 11:40:00,112.11,112.14,112.1,112.11,28254.0,78.9009,78.922,78.8939,78.9009,28254.0
2018-02-22 11:50:00,112.1,112.16,112.1,112.13,33320.0,78.8939,78.9361,78.8939,78.915,33320.0
2018-02-22 12:00:00,112.12,112.12,112.07,112.09,37144.0,78.908,78.908,78.8728,78.8868,37144.0
2018-02-22 12:10:00,112.09,112.09,112.06,112.08,26732.0,78.8868,78.8868,78.8657,78.8798,26732.0
2018-02-22 12:20:00,112.08,112.09,112.05,112.06,38495.0,78.8798,78.8868,78.8587,78.8657,38495.0
2018-02-22 12:30:00,112.06,112.06,112.03,112.04,24659.0,78.8657,78.8657,78.8446,78.8516,24659.0
2018-02-22 12:40:00,112.04,112.04,111.98,111.99,37025.0,78.8516,78.8516,78.8094,78.8165,37025.0
2018-02-22 12:50:00,111.98,112.05,111.97,112.03,28354.0,78.8094,78.8587,78.8024,78.8446,28354.0
2018-02-22 13:00:00,112.05,112.07,112.01,112.06,30090.0,78.8587,78.8728,78.8305,78.8657,30090.0
2018-02-22 13:10:00,112.06,112.09,112.03,112.04,24699.0,78.8657,78.8868,78.8446,78.8516,24699.0
2018-02-22 13:20:00,112.04,112.05,112.01,112.05,48022.0,78.8516,78.8587,78.8305,78.8587,48022.0
2018-02-22 13:30:00,112.06,112.06,112.01,112.02,45072.0,78.8657,78.8657,78.8305,78.8376,45072.0
2018-02-22 13:40:00,112.03,112.03,111.95,111.99,41777.0,78.8446,78.8446,78.7883,78.8165,41777.0
2018-02-22 13:50:00,111.99,112.04,111.97,112.02,42749.0,78.8165,78.8516,78.8024,78.8376,42749.0
2018-02-22 14:00:00,112.02,112.02,111.99,112.0,38526.0,78.8376,78.8376,78.8165,78.8235,38526.0
2018-02-22 14:10:00,112.0,112.04,111.98,112.03,30083.0,78.8235,78.8516,78.8094,78.8446,30083.0
2018-02-22 14:20:00,112.02,112.06,112.02,112.06,25855.0,78.8376,78.8657,78.8376,78.8657,25855.0
2018-02-22 14:30:00,112.07,112.08,112.06,112.08,14309.0,78.8728,78.8798,78.8657,78.8798,14309.0
2018-02-22 14:40:00,112.08,112.08,112.05,112.06,10701.0,78.8798,78.8798,78.8587,78.8657,10701.0
2018-02-22 14:50:00,112.06,112.08,112.02,112.03,48510.0,78.8657,78.8798,78.8376,78.8446,48510.0
2018-02-22 15:00:00,112.03,112.08,112.02,112.06,347223.0,78.8446,78.8798,78.8376,78.8657,347223.0
2018-02-22 15:10:00,112.05,112.12,112.03,112.05,86246.0,78.8587,78.908,78.8446,78.8587,86246.0
2018-02-22 15:20:00,112.05,112.05,111.98,111.98,145822.0,78.8587,78.8587,78.8094,78.8094,145822.0
2018-02-22 15:30:00,111.98,111.99,111.89,111.9,220646.0,78.8094,78.8165,78.7461,78.7531,220646.0
2018-02-22 15:40:00,111.9,111.91,111.82,111.83,221924.0,78.7531,78.7602,78.6968,78.7039,221924.0
2018-02-22 15:50:00,111.82,111.91,111.8,111.85,504920.0,78.6968,78.7602,78.6827,78.7179,504920.0
2018-02-23 09:30:00,112.06,112.3,112.06,112.2,49003.0,78.8657,79.0346,78.8657,78.9643,49003.0
2018-02-23 09:40:00,112.19,112.19,112.17,112.18,23332.0,78.9572,78.9572,78.9431,78.9502,23332.0
2018-02-23 09:50:00,112.18,112.19,112.16,112.18,19637.0,78.9502,78.9572,78.9361,78.9502,19637.0
2018-02-23 10:00:00,112.18,112.23,112.16,112.2,21287.0,78.9502,78.9854,78.9361,78.9643,21287.0
2018-02-23 10:10:00,112.19,112.26,112.19,112.25,19334.0,78.9572,79.0065,78.9572,78.9994,19334.0
2018-02-23 10:20:00,112.23,112.25,112.22,112.23,4850.0,78.9854,78.9994,78.9783,78.9854,4850.0
2018-02-23 10:30:00,112.24,112.31,112.24,112.29,21643.0,78.9924,79.0417,78.9924,79.0276,21643.0
2018-02-23 10:40:00,112.3,112.36,112.3,112.32,36061.0,79.0346,79.0769,79.0346,79.0487,36061.0
2018-02-23 10:50:00,112.32,112.33,112.26,112.3,28506.0,79.0487,79.0557,79.0065,79.0346,28506.0
2018-02-23 11:00:00,112.3,112.31,112.22,112.24,77536.0,79.0346,79.0417,78.9783,78.9924,77536.0
2018-02-23 11:10:00,112.23,112.28,112.23,112.27,22058.0,78.9854,79.0206,78.9854,79.0135,22058.0
2018-02-23 11:20:00,112.27,112.3,112.26,112.3,4974.0,79.0135,79.0346,79.0065,79.0346,4974.0
2018-02-23 11:30:00,112.31,112.34,112.29,112.33,14897.0,79.0417,79.0628,79.0276,79.0557,14897.0
2018-02-23 11:40:00,112.33,112.34,112.28,112.34,37983.0,79.0557,79.0628,79.0206,79.0628,37983.0
2018-02-23 11:50:00,112.34,112.39,112.33,112.37,16439.0,79.0628,79.098,79.0557,79.0839,16439.0
2018-02-23 12:00:00,112.36,112.41,112.36,112.37,14898.0,79.0769,79.112,79.0769,79.0839,14898.0
2018-02-23 12:10:00,112.38,112.42,112.38,112.4,15192.0,79.0909,79.1191,79.0909,79.105,15192.0
2018-02-23 12:20:00,112.41,112.43,112.39,112.42,77085.0,79.112,79.1261,79.098,79.1191,77085.0
2018-02-23 12:30:00,112.43,112.45,112.42,112.43,23676.0,79.1261,79.1402,79.1191,79.1261,23676.0
2018-02-23 12:40:00,112.44,112.45,112.42,112.45,18605.0,79.1332,79.1402,79.1191,79.1402,18605.0
2018-02-23 12:50:00,112.44,112.44,112.4,112.43,19185.0,79.1332,79.1332,79.105,79.1261,19185.0
2018-02-23 13:00:00,112.42,112.42,112.35,112.36,97304.0,79.1191,79.1191,79.0698,79.0769,97304.0
2018-02-23 13:10:00,112.37,112.39,112.34,112.38,16468.0,79.0839,79.098,79.0628,79.0909,16468.0
2018-02-23 13:20:00,112.39,112.42,112.39,112.42,7139.0,79.098,79.1191,79.098,79.1191,7139.0
2018-02-23 13:30:00,112.44,112.45,112.42,112.44,6247.0,79.1332,79.1402,79.1191,79.1332,6247.0
2018-02-23 13:40:00,112.44,112.45,112.43,112.45,2380.0,79.1332,79.1402,79.1261,79.1402,2380.0
2018-02-23 13:50:00,112.45,112.45,112.44,112.45,3042.0,79.1402,79.1402,79.1332,79.1402,3042.0
2018-02-23 14:00:00,112.45,112.46,112.44,112.46,9052.0,79.1402,79.1472,79.1332,79.1472,9052.0
2018-02-23 14:10:00,112.48,112.5,112.46,112.46,12994.0,79.1613,79.1754,79.1472,79.1472,12994.0
2018-02-23 14:20:00,112.47,112.49,112.46,112.49,3476.0,79.1543,79.1684,79.1472,79.1684,3476.0
2018-02-23 14:30:00,112.48,112.5,112.48,112.5,14405.0,79.1613,79.1754,79.1613,79.1754,14405.0
2018-02-23 14:40:00,112.5,112.51,112.46,112.47,21353.0,79.1754,79.1824,79.1472,79.1543,21353.0
2018-02-23 14:50:00,112.47,112.48,112.45,112.47,19302.0,79.1543,79.1613,79.1402,79.1543,19302.0
2018-02-23 15:00:00,112.45,112.51,112.44,112.48,33777.0,79.1402,79.1824,79.1332,79.1613,33777.0
2018-02-23 15:10:00,112.5,112.71,112.46,112.67,929303.0,79.1754,79.3232,79.1472,79.295,929303.0
2018-02-23 15:20:00,112.68,112.81,112.65,112.67,2564881.0,79.3021,79.3936,79.281,79.295,2564881.0
2018-02-23 15:30:00,112.66,112.67,112.61,112.63,79073.0,79.288,79.295,79.2528,79.2669,79073.0
2018-02-23 15:40:00,112.63,112.66,112.62,112.64,13582.0,79.2669,79.288,79.2598,79.2739,13582.0
2018-02-23 15:50:00,112.65,112.68,112.65,112.67,153719.0,79.281,79.3021,79.281,79.295,153719.0
2018-02-26 09:30:00,112.74,112.86,112.62,112.84,116383.0,79.3443,79.4288,79.2598,79.4147,116383.0
2018-02-26 09:40:00,112.84,112.84,112.75,112.8,180400.0,79.4147,79.4147,79.3513,79.3865,180400.0
2018-02-26 09:50:00,112.8,112.82,112.74,112.81,83234.0,79.3865,79.4006,79.3443,79.3936,83234.0
2018-02-26 10:00:00,112.8,112.87,112.79,112.83,293387.0,79.3865,79.4358,79.3795,79.4076,293387.0
2018-02-26 10:10:00,112.83,112.87,112.82,112.87,54622.0,79.4076,79.4358,79.4006,79.4358,54622.0
2018-02-26 10:20:00,112.87,112.9,112.85,112.89,65205.0,79.4358,79.4569,79.4217,79.4499,65205.0
2018-02-26 10:30:00,112.89,112.91,112.87,112.91,53216.0,79.4499,79.4639,79.4358,79.4639,53216.0
2018-02-26 10:40:00,112.91,112.92,112.86,112.91,139179.0,79.4639,79.471,79.4288,79.4639,139179.0
2018-02-26 10:50:00,112.91,112.92,112.89,112.91,33828.0,79.4639,79.471,79.4499,79.4639,33828.0
2018-02-26 11:00:00,112.91,112.92,112.84,112.89,115529.0,79.4639,79.471,79.4147,79.4499,115529.0
2018-02-26 11:10:00,112.9,112.9,112.83,112.84,78688.0,79.4569,79.4569,79.4076,79.4147,78688.0
2018-02-26 11:20:00,112.84,112.86,112.8,112.81,123117.0,79.4147,79.4288,79.3865,79.3936,123117.0
2018-02-26 11:30:00,112.8,112.82,112.78,112.8,75064.0,79.3865,79.4006,79.3724,79.3865,75064.0
2018-02-26 11:40:00,112.8,112.88,112.79,112.88,52291.0,79.3865,79.4428,79.3795,79.4428,52291.0
2018-02-26 11:50:00,112.88,112.93,112.87,112.87,49691.0,79.4428,79.478,79.4358,79.4358,49691.0
2018-02-26 12:00:00,112.87,112.93,112.85,112.87,59392.0,79.4358,79.478,79.4217,79.4358,59392.0
2018-02-26 12:10:00,112.88,112.95,112.87,112.94,34625.0,79.4428,79.4921,79.4358,79.4851,34625.0
2018-02-26 12:20:00,112.93,112.93,112.87,112.89,49767.0,79.478,79.478,79.4358,79.4499,49767.0
2018-02-26 12:30:00,112.9,112.91,112.87,112.91,39122.0,79.4569,79.4639,79.4358,79.4639,39122.0
2018-02-26 12:40:00,112.91,112.92,112.89,112.89,42807.0,79.4639,79.471,79.4499,79.4499,42807.0
2018-02-26 12:50:00,112.9,112.94,112.9,112.94,44209.0,79.4569,79.4851,79.4569,79.4851,44209.0
2018-02-26 13:00:00,112.94,112.96,112.92,112.95,95932.0,79.4851,79.4991,79.471,79.4921,95932.0
2018-02-26 13:10:00,112.95,112.96,112.91,112.96,47693.0,79.4921,79.4991,79.4639,79.4991,47693.0
2018-02-26 13:20:00,112.95,112.98,112.95,112.97,58085.0,79.4921,79.5132,79.4921,79.5062,58085.0
2018-02-26 13:30:00,112.96,112.97,112.95,112.97,42053.0,79.4991,79.5062,79.4921,79.5062,42053.0
2018-02-26 13:40:00,112.97,112.99,112.94,112.96,62927.0,79.5062,79.5202,79.4851,79.4991,62927.0
2018-02-26 13:50:00,112.97,113.01,112.96,113.01,59754.0,79.5062,79.5343,79.4991,79.5343,59754.0
2018-02-26 14:00:00,113.01,113.02,112.99,113.02,59389.0,79.5343,79.5414,79.5202,79.5414,59389.0
2018-02-26 14:10:00,113.02,113.03,112.98,112.98,55925.0,79.5414,79.5484,79.5132,79.5132,55925.0
2018-02-26 14:20:00,112.99,113.02,112.96,112.98,59897.0,79.5202,79.5414,79.4991,79.5132,59897.0
2018-02-26 14:30:00,112.97,112.99,112.95,112.98,64657.0,79.5062,79.5202,79.4921,79.5132,64657.0
2018-02-26 14:40:00,112.98,112.99,112.94,112.98,50331.0,79.5132,79.5202,79.4851,79.5132,50331.0
2018-02-26 14:50:00,112.98,113.02,112.97,113.02,47713.0,79.5132,79.5414,79.5062,79.5414,47713.0
2018-02-26 15:00:00,113.02,113.05,113.01,113.01,69706.0,79.5414,79.5625,79.5343,79.5343,69706.0
2018-02-26 15:10:00,113.01,113.05,112.99,113.05,103349.0,79.5343,79.5625,79.5202,79.5625,103349.0
2018-02-26 15:20:00,113.05,113.07,113.03,113.04,78097.0,79.5625,79.5765,79.5484,79.5554,78097.0
2018-02-26 15:30:00,113.05,113.05,112.97,113.02,53213.0,79.5625,79.5625,79.5062,79.5414,53213.0
2018-02-26 15:40:00,113.02,113.02,112.97,112.98,77036.0,79.5414,79.5414,79.5062,79.5132,77036.0
2018-02-26 15:50:00,112.98,113.0,112.96,112.98,136719.0,79.5132,79.5273,79.4991,79.5132,136719.0
2018-02-27 09:30:00,113.12,113.19,113.0,113.09,23540.0,79.6117,79.661,79.5273,79.5906,23540.0
2018-02-27 09:40:00,113.08,113.1,112.98,112.98,21833.0,79.5836,79.5977,79.5132,79.5132,21833.0
2018-02-27 09:50:00,112.98,113.01,112.94,112.94,54129.0,79.5132,79.5343,79.4851,79.4851,54129.0
2018-02-27 10:00:00,112.96,113.02,112.94,113.01,24016.0,79.4991,79.5414,79.4851,79.5343,24016.0
2018-02-27 10:10:00,113.02,113.05,113.01,113.03,48343.0,79.5414,79.5625,79.5343,79.5484,48343.0
2018-02-27 10:20:00,113.02,113.08,113.01,113.04,39622.0,79.5414,79.5836,79.5343,79.5554,39622.0
2018-02-27 10:30:00,113.04,113.04,112.97,113.0,87091.0,79.5554,79.5554,79.5062,79.5273,87091.0
2018-02-27 10:40:00,113.02,113.02,112.69,112.7,156107.0,79.5414,79.5414,79.3091,79.3161,156107.0
2018-02-27 10:50:00,112.69,112.7,112.59,112.64,144571.0,79.3091,79.3161,79.2387,79.2739,144571.0
2018-02-27 11:00:00,112.64,112.71,112.62,112.67,153487.0,79.2739,79.3232,79.2598,79.295,153487.0
2018-02-27 11:10:00,112.7,112.74,112.66,112.66,72489.0,79.3161,79.3443,79.288,79.288,72489.0
2018-02-27 11:20:00,112.66,112.67,112.58,112.65,231343.0,79.288,79.295,79.2317,79.281,231343.0
2018-02-27 11:30:00,112.66,112.68,112.63,112.64,175684.0,79.288,79.3021,79.2669,79.2739,175684.0
2018-02-27 11:40:00,112.64,112.66,112.58,112.6,257540.0,79.2739,79.288,79.2317,79.2458,257540.0
2018-02-27 11:50:00,112.59,112.63,112.53,112.55,265539.0,79.2387,79.2669,79.1965,79.2106,265539.0
2018-02-27 12:00:00,112.55,112.58,112.51,112.53,81389.0,79.2106,79.2317,79.1824,79.1965,81389.0
2018-02-27 12:10:00,112.52,112.53,112.46,112.52,125864.0,79.1895,79.1965,79.1472,79.1895,125864.0
2018-02-27 12:20:00,112.51,112.6,112.44,112.59,49861.0,79.1824,79.2458,79.1332,79.2387,49861.0
2018-02-27 12:30:00,112.59,112.61,112.56,112.59,24881.0,79.2387,79.2528,79.2176,79.2387,24881.0
2018-02-27 12:40:00,112.6,112.67,112.59,112.66,46719.0,79.2458,79.295,79.2387,79.288,46719.0
2018-02-27 12:50:00,112.67,112.7,112.64,112.64,98979.0,79.295,79.3161,79.2739,79.2739,98979.0
2018-02-27 13:00:00,112.63,112.65,112.6,112.63,8883.0,79.2669,79.281,79.2458,79.2669,8883.0
2018-02-27 13:10:00,112.63,112.65,112.56,112.59,12049.0,79.2669,79.281,79.2176,79.2387,12049.0
2018-02-27 13:20:00,112.6,112.67,112.6,112.67,46544.0,79.2458,79.295,79.2458,79.295,46544.0
2018-02-27 13:30:00,112.67,112.69,112.65,112.65,34807.0,79.295,79.3091,79.281,79.281,34807.0
2018-02-27 13:40:00,112.65,112.68,112.64,112.64,24020.0,79.281,79.3021,79.2739,79.2739,24020.0
2018-02-27 13:50:00,112.63,112.63,112.58,112.6,64351.0,79.2669,79.2669,79.2317,79.2458,64351.0
2018-02-27 14:00:00,112.6,112.61,112.5,112.59,27174.0,79.2458,79.2528,79.1754,79.2387,27174.0
2018-02-27 14:10:00,112.59,112.61,112.56,112.56,34779.0,79.2387,79.2528,79.2176,79.2176,34779.0
2018-02-27 14:20:00,112.56,112.6,112.54,112.58,28304.0,79.2176,79.2458,79.2035,79.2317,28304.0
2018-02-27 14:30:00,112.58,112.62,112.56,112.6,35443.0,79.2317,79.2598,79.2176,79.2458,35443.0
2018-02-27 14:40:00,112.61,112.74,112.58,112.73,62274.0,79.2528,79.3443,79.2317,79.3373,62274.0
2018-02-27 14:50:00,112.73,112.76,112.68,112.72,169194.0,79.3373,79.3584,79.3021,79.3302,169194.0
2018-02-27 15:00:00,112.72,112.75,112.71,112.75,84902.0,79.3302,79.3513,79.3232,79.3513,84902.0
2018-02-27 15:10:00,112.75,112.78,112.7,112.76,115716.0,79.3513,79.3724,79.3161,79.3584,115716.0
2018-02-27 15:20:00,112.76,112.77,112.71,112.76,102099.0,79.3584,79.3654,79.3232,79.3584,102099.0
2018-02-27 15:30:00,112.77,112.8,112.71,112.75,121788.0,79.3654,79.3865,79.3232,79.3513,121788.0
2018-02-27 15:40:00,112.75,112.8,112.73,112.8,147425.0,79.3513,79.3865,79.3373,79.3865,147425.0
2018-02-27 15:50:00,112.8,112.84,112.77,112.77,335728.0,79.3865,79.4147,79.3654,79.3654,335728.0
2018-02-28 09:30:00,112.69,112.8,112.66,112.67,50739.0,79.3091,79.3865,79.288,79.295,50739.0
2018-02-28 09:40:00,112.66,112.71,112.65,112.68,39357.0,79.288,79.3232,79.281,79.3021,39357.0
2018-02-28 09:50:00,112.7,112.91,112.69,112.73,289535.0,79.3161,79.4639,79.3091,79.3373,289535.0
2018-02-28 10:00:00,112.73,112.74,112.65,112.7,60475.0,79.3373,79.3443,79.281,79.3161,60475.0
2018-02-28 10:10:00,112.71,112.71,112.67,112.7,31481.0,79.3232,79.3232,79.295,79.3161,31481.0
2018-02-28 10:20:00,112.71,112.74,112.7,112.71,27333.0,79.3232,79.3443,79.3161,79.3232,27333.0
2018-02-28 10:30:00,112.69,112.7,112.66,112.69,32554.0,79.3091,79.3161,79.288,79.3091,32554.0
2018-02-28 10:40:00,112.7,112.72,112.64,112.64,37976.0,79.3161,79.3302,79.2739,79.2739,37976.0
2018-02-28 10:50:00,112.64,112.66,112.61,112.61,97930.0,79.2739,79.288,79.2528,79.2528,97930.0
2018-02-28 11:00:00,112.61,112.64,112.6,112.61,25622.0,79.2528,79.2739,79.2458,79.2528,25622.0
2018-02-28 11:10:00,112.61,112.64,112.58,112.62,86356.0,79.2528,79.2739,79.2317,79.2598,86356.0
2018-02-28 11:20:00,112.63,112.67,112.62,112.67,29814.0,79.2669,79.295,79.2598,79.295,29814.0
2018-02-28 11:30:00,112.67,112.69,112.65,112.68,53254.0,79.295,79.3091,79.281,79.3021,53254.0
2018-02-28 11:40:00,112.67,112.71,112.65,112.69,14318.0,79.295,79.3232,79.281,79.3091,14318.0
2018-02-28 11:50:00,112.7,112.74,112.67,112.74,5399.0,79.3161,79.3443,79.295,79.3443,5399.0
2018-02-28 12:00:00,112.75,112.8,112.74,112.8,11399.0,79.3513,79.3865,79.3443,79.3865,11399.0
2018-02-28 12:10:00,112.8,112.81,112.78,112.79,10962.0,79.3865,79.3936,79.3724,79.3795,10962.0
2018-02-28 12:20:00,112.78,112.79,112.74,112.75,33728.0,79.3724,79.3795,79.3443,79.3513,33728.0
2018-02-28 12:30:00,112.75,112.81,112.73,112.81,10570.0,79.3513,79.3936,79.3373,79.3936,10570.0
2018-02-28 12:40:00,112.81,112.81,112.74,112.75,40946.0,79.3936,79.3936,79.3443,79.3513,40946.0
2018-02-28 12:50:00,112.75,112.77,112.71,112.72,106788.0,79.3513,79.3654,79.3232,79.3302,106788.0
2018-02-28 13:00:00,112.71,112.73,112.66,112.69,56546.0,79.3232,79.3373,79.288,79.3091,56546.0
2018-02-28 13:10:00,112.69,112.71,112.67,112.69,16510.0,79.3091,79.3232,79.295,79.3091,16510.0
2018-02-28 13:20:00,112.69,112.73,112.68,112.71,42640.0,79.3091,79.3373,79.3021,79.3232,42640.0
2018-02-28 13:30:00,112.72,112.77,112.72,112.77,6161.0,79.3302,79.3654,79.3302,79.3654,6161.0
2018-02-28 13:40:00,112.76,112.8,112.76,112.79,11005.0,79.3584,79.3865,79.3584,79.3795,11005.0
2018-02-28 13:50:00,112.78,112.81,112.76,112.79,16195.0,79.3724,79.3936,79.3584,79.3795,16195.0
2018-02-28 14:00:00,112.79,112.8,112.75,112.76,26946.0,79.3795,79.3865,79.3513,79.3584,26946.0
2018-02-28 14:10:00,112.77,112.77,112.73,112.76,24338.0,79.3654,79.3654,79.3373,79.3584,24338.0
2018-02-28 14:20:00,112.75,112.77,112.7,112.7,8699.0,79.3513,79.3654,79.3161,79.3161,8699.0
2018-02-28 14:30:00,112.71,112.72,112.68,112.69,42195.0,79.3232,79.3302,79.3021,79.3091,42195.0
2018-02-28 14:40:00,112.69,112.72,112.66,112.67,67943.0,79.3091,79.3302,79.288,79.295,67943.0
2018-02-28 14:50:00,112.67,112.68,112.66,112.68,14397.0,79.295,79.3021,79.288,79.3021,14397.0
2018-02-28 15:00:00,112.67,112.71,112.66,112.71,54796.0,79.295,79.3232,79.288,79.3232,54796.0
2018-02-28 15:10:00,112.72,112.72,112.58,112.59,129085.0,79.3302,79.3302,79.2317,79.2387,129085.0
2018-02-28 15:20:00,112.58,112.59,112.52,112.55,66367.0,79.2317,79.2387,79.1895,79.2106,66367.0
2018-02-28 15:30:00,112.54,112.58,112.53,112.58,34964.0,79.2035,79.2317,79.1965,79.2317,34964.0
2018-02-28 15:40:00,112.58,112.59,112.51,112.53,93853.0,79.2317,79.2387,79.1824,79.1965,93853.0
2018-02-28 15:50:00,112.54,112.55,112.5,112.55,89516.0,79.2035,79.2106,79.1754,79.2106,89516.0
2018-03-01 09:30:00,112.05,112.21,112.03,112.06,117347.0,79.0988,79.2117,79.0846,79.1058,117347.0
2018-03-01 09:40:00,112.06,112.06,112.01,112.04,80345.0,79.1058,79.1058,79.0705,79.0917,80345.0
2018-03-01 09:50:00,112.04,112.14,112.03,112.12,161307.0,79.0917,79.1623,79.0846,79.1482,161307.0
2018-03-01 10:00:00,112.12,112.14,112.05,112.05,149070.0,79.1482,79.1623,79.0988,79.0988,149070.0
2018-03-01 10:10:00,112.05,112.06,112.04,112.06,52262.0,79.0988,79.1058,79.0917,79.1058,52262.0
2018-03-01 10:20:00,112.07,112.12,112.01,112.12,74155.0,79.1129,79.1482,79.0705,79.1482,74155.0
2018-03-01 10:30:00,112.11,112.13,112.07,112.07,78237.0,79.1411,79.1552,79.1129,79.1129,78237.0
2018-03-01 10:40:00,112.08,112.1,112.01,112.03,102479.0,79.1199,79.1341,79.0705,79.0846,102479.0
2018-03-01 10:50:00,112.02,112.03,111.99,111.99,72520.0,79.0776,79.0846,79.0564,79.0564,72520.0
2018-03-01 11:00:00,112.0,112.05,112.0,112.02,43012.0,79.0635,79.0988,79.0635,79.0776,43012.0
2018-03-01 11:10:00,112.02,112.05,112.01,112.02,55414.0,79.0776,79.0988,79.0705,79.0776,55414.0
2018-03-01 11:20:00,112.02,112.06,111.99,112.0,77214.0,79.0776,79.1058,79.0564,79.0635,77214.0
2018-03-01 11:30:00,112.0,112.04,112.0,112.03,166317.0,79.0635,79.0917,79.0635,79.0846,166317.0
2018-03-01 11:40:00,112.02,112.05,112.02,112.04,30575.0,79.0776,79.0988,79.0776,79.0917,30575.0
2018-03-01 11:50:00,112.04,112.04,112.02,112.02,22344.0,79.0917,79.0917,79.0776,79.0776,22344.0
2018-03-01 12:00:00,112.02,112.03,111.98,111.98,42902.0,79.0776,79.0846,79.0494,79.0494,42902.0
2018-03-01 12:10:00,111.98,111.99,111.97,111.97,38000.0,79.0494,79.0564,79.0423,79.0423,38000.0
2018-03-01 12:20:00,111.97,111.98,111.94,111.95,48992.0,79.0423,79.0494,79.0211,79.0282,48992.0
2018-03-01 12:30:00,111.95,112.01,111.94,111.98,45223.0,79.0282,79.0705,79.0211,79.0494,45223.0
2018-03-01 12:40:00,111.99,112.02,111.96,111.97,64042.0,79.0564,79.0776,79.0352,79.0423,64042.0
2018-03-01 12:50:00,111.97,112.0,111.95,111.96,76533.0,79.0423,79.0635,79.0282,79.0352,76533.0
2018-03-01 13:00:00,111.96,111.98,111.94,111.95,56845.0,79.0352,79.0494,79.0211,79.0282,56845.0
2018-03-01 13:10:00,111.94,111.97,111.93,111.94,26852.0,79.0211,79.0423,79.0141,79.0211,26852.0
2018-03-01 13:20:00,111.94,111.95,111.88,111.88,159318.0,79.0211,79.0282,78.9788,78.9788,159318.0
2018-03-01 13:30:00,111.88,111.89,111.86,111.87,117460.0,78.9788,78.9858,78.9646,78.9717,117460.0
2018-03-01 13:40:00,111.87,111.91,111.85,111.86,74076.0,78.9717,78.9999,78.9576,78.9646,74076.0
2018-03-01 13:50:00,111.85,111.87,111.85,111.87,45567.0,78.9576,78.9717,78.9576,78.9717,45567.0
2018-03-01 14:00:00,111.86,111.92,111.86,111.9,65003.0,78.9646,79.007,78.9646,78.9929,65003.0
2018-03-01 14:10:00,111.89,111.92,111.89,111.89,81058.0,78.9858,79.007,78.9858,78.9858,81058.0
2018-03-01 14:20:00,111.9,111.92,111.88,111.91,65588.0,78.9929,79.007,78.9788,78.9999,65588.0
2018-03-01 14:30:00,111.91,111.91,111.88,111.88,101462.0,78.9999,78.9999,78.9788,78.9788,101462.0
2018-03-01 14:40:00,111.89,111.95,111.87,111.88,84983.0,78.9858,79.0282,78.9717,78.9788,84983.0
2018-03-01 14:50:00,111.88,111.9,111.87,111.87,72730.0,78.9788,78.9929,78.9717,78.9717,72730.0
2018-03-01 15:00:00,111.88,111.92,111.86,111.89,131209.0,78.9788,79.007,78.9646,78.9858,131209.0
2018-03-01 15:10:00,111.89,112.05,111.89,112.04,172902.0,78.9858,79.0988,78.9858,79.0917,172902.0
2018-03-01 15:20:00,112.03,112.04,111.89,111.94,150207.0,79.0846,79.0917,78.9858,79.0211,150207.0
2018-03-01 15:30:00,111.97,112.0,111.87,111.9,100717.0,79.0423,79.0635,78.9717,78.9929,100717.0
2018-03-01 15:40:00,111.9,111.92,111.86,111.92,113104.0,78.9929,79.007,78.9646,79.007,113104.0
2018-03-01 15:50:00,111.9,111.91,111.74,111.79,1660486.0,78.9929,78.9999,78.8799,78.9152,1660486.0
2018-03-02 09:30:00,111.81,111.92,111.81,111.82,119898.0,78.9293,79.007,78.9293,78.9364,119898.0
2018-03-02 09:40:00,111.82,111.94,111.79,111.91,219195.0,78.9364,79.0211,78.9152,78.9999,219195.0
2018-03-02 09:50:00,111.89,111.91,111.81,111.82,183443.0,78.9858,78.9999,78.9293,78.9364,183443.0
2018-03-02 10:00:00,111.82,111.89,111.81,111.89,97284.0,78.9364,78.9858,78.9293,78.9858,97284.0
2018-03-02 10:10:00,111.89,111.9,111.86,111.88,34091.0,78.9858,78.9929,78.9646,78.9788,34091.0
2018-03-02 10:20:00,111.88,111.91,111.84,111.86,57376.0,78.9788,78.9999,78.9505,78.9646,57376.0
2018-03-02 10:30:00,111.86,111.93,111.84,111.93,88868.0,78.9646,79.0141,78.9505,79.0141,88868.0
2018-03-02 10:40:00,111.93,111.95,111.85,111.89,86306.0,79.0141,79.0282,78.9576,78.9858,86306.0
2018-03-02 10:50:00,111.89,111.91,111.88,111.88,120849.0,78.9858,78.9999,78.9788,78.9788,120849.0
2018-03-02 11:00:00,111.88,111.91,111.87,111.9,65628.0,78.9788,78.9999,78.9717,78.9929,65628.0
2018-03-02 11:10:00,111.9,111.91,111.87,111.88,117676.0,78.9929,78.9999,78.9717,78.9788,117676.0
2018-03-02 11:20:00,111.88,111.88,111.84,111.87,108234.0,78.9788,78.9788,78.9505,78.9717,108234.0
2018-03-02 11:30:00,111.88,111.9,111.85,111.89,123082.0,78.9788,78.9929,78.9576,78.9858,123082.0
2018-03-02 11:40:00,111.89,111.94,111.88,111.94,52638.0,78.9858,79.0211,78.9788,79.0211,52638.0
2018-03-02 11:50:00,111.94,111.96,111.93,111.95,76432.0,79.0211,79.0352,79.0141,79.0282,76432.0
2018-03-02 12:00:00,111.96,111.99,111.96,111.99,32357.0,79.0352,79.0564,79.0352,79.0564,32357.0
2018-03-02 12:10:00,112.0,112.02,111.99,112.01,18156.0,79.0635,79.0776,79.0564,79.0705,18156.0
2018-03-02 12:20:00,112.01,112.06,112.01,112.05,24784.0,79.0705,79.1058,79.0705,79.0988,24784.0
2018-03-02 12:30:00,112.06,112.06,112.0,112.02,39666.0,79.1058,79.1058,79.0635,79.0776,39666.0
2018-03-02 12:40:00,112.01,112.07,112.01,112.07,189082.0,79.0705,79.1129,79.0705,79.1129,189082.0
2018-03-02 12:50:00,112.07,112.14,112.06,112.13,27537.0,79.1129,79.1623,79.1058,79.1552,27537.0
2018-03-02 13:00:00,112.13,112.14,112.1,112.13,23116.0,79.1552,79.1623,79.1341,79.1552,23116.0
2018-03-02 13:10:00,112.13,112.13,112.0,112.04,23080.0,79.1552,79.1552,79.0635,79.0917,23080.0
2018-03-02 13:20:00,112.04,112.06,112.02,112.03,17730.0,79.0917,79.1058,79.0776,79.0846,17730.0
2018-03-02 13:30:00,112.04,112.05,111.99,112.01,17842.0,79.0917,79.0988,79.0564,79.0705,17842.0
2018-03-02 13:40:00,112.01,112.1,112.0,112.1,18094.0,79.0705,79.1341,79.0635,79.1341,18094.0
2018-03-02 13:50:00,112.1,112.1,112.06,112.09,24078.0,79.1341,79.1341,79.1058,79.127,24078.0
2018-03-02 14:00:00,112.09,112.15,112.09,112.15,19217.0,79.127,79.1694,79.127,79.1694,19217.0
2018-03-02 14:10:00,112.14,112.17,112.13,112.15,37999.0,79.1623,79.1835,79.1552,79.1694,37999.0
2018-03-02 14:20:00,112.14,112.14,112.09,112.13,137450.0,79.1623,79.1623,79.127,79.1552,137450.0
2018-03-02 14:30:00,112.13,112.17,112.11,112.17,32613.0,79.1552,79.1835,79.1411,79.1835,32613.0
2018-03-02 14:40:00,112.17,112.2,112.16,112.2,37048.0,79.1835,79.2047,79.1764,79.2047,37048.0
2018-03-02 14:50:00,112.2,112.21,112.14,112.14,34817.0,79.2047,79.2117,79.1623,79.1623,34817.0
2018-03-02 15:00:00,112.14,112.17,112.11,112.14,62825.0,79.1623,79.1835,79.1411,79.1623,62825.0
2018-03-02 15:10:00,112.14,112.14,112.06,112.11,59465.0,79.1623,79.1623,79.1058,79.1411,59465.0
2018-03-02 15:20:00,112.11,112.16,112.1,112.16,55841.0,79.1411,79.1764,79.1341,79.1764,55841.0
2018-03-02 15:30:00,112.15,112.2,112.14,112.19,36869.0,79.1694,79.2047,79.1623,79.1976,36869.0
2018-03-02 15:40:00,112.19,112.2,112.12,112.16,47901.0,79.1976,79.2047,79.1482,79.1764,47901.0
2018-03-02 15:50:00,112.16,112.23,112.16,112.18,183722.0,79.1764,79.2258,79.1764,79.1905,183722.0
2018-03-05 09:30:00,112.12,112.14,112.0,112.12,34018.0,79.1482,79.1623,79.0635,79.1482,34018.0
2018-03-05 09:40:00,112.11,112.15,112.11,112.12,23463.0,79.1411,79.1694,79.1411,79.1482,23463.0
2018-03-05 09:50:00,112.12,112.16,112.11,112.13,74553.0,79.1482,79.1764,79.1411,79.1552,74553.0
2018-03-05 10:00:00,112.14,112.17,112.13,112.14,36866.0,79.1623,79.1835,79.1552,79.1623,36866.0
2018-03-05 10:10:00,112.13,112.14,112.1,112.13,23570.0,79.1552,79.1623,79.1341,79.1552,23570.0
2018-03-05 10:20:00,112.13,112.18,112.13,112.18,53658.0,79.1552,79.1905,79.1552,79.1905,53658.0
2018-03-05 10:30:00,112.17,112.17,112.12,112.15,46002.0,79.1835,79.1835,79.1482,79.1694,46002.0
2018-03-05 10:40:00,112.14,112.15,112.09,112.1,12482.0,79.1623,79.1694,79.127,79.1341,12482.0
2018-03-05 10:50:00,112.1,112.12,112.09,112.12,39706.0,79.1341,79.1482,79.127,79.1482,39706.0
2018-03-05 11:00:00,112.12,112.15,112.12,112.12,46260.0,79.1482,79.1694,79.1482,79.1482,46260.0
2018-03-05 11:10:00,112.13,112.14,112.1,112.11,57242.0,79.1552,79.1623,79.1341,79.1411,57242.0
2018-03-05 11:20:00,112.12,112.13,112.08,112.09,44709.0,79.1482,79.1552,79.1199,79.127,44709.0
2018-03-05 11:30:00,112.08,112.09,112.07,112.07,40944.0,79.1199,79.127,79.1129,79.1129,40944.0
2018-03-05 11:40:00,112.07,112.08,112.04,112.06,41387.0,79.1129,79.1199,79.0917,79.1058,41387.0
2018-03-05 11:50:00,112.06,112.06,112.05,112.06,10925.0,79.1058,79.1058,79.0988,79.1058,10925.0
2018-03-05 12:00:00,112.06,112.07,112.03,112.04,17444.0,79.1058,79.1129,79.0846,79.0917,17444.0
2018-03-05 12:10:00,112.04,112.05,112.01,112.04,39875.0,79.0917,79.0988,79.0705,79.0917,39875.0
2018-03-05 12:20:00,112.03,112.04,112.0,112.02,10869.0,79.0846,79.0917,79.0635,79.0776,10869.0
2018-03-05 12:30:00,112.01,112.04,111.98,112.01,47129.0,79.0705,79.0917,79.0494,79.0705,47129.0
2018-03-05 12:40:00,112.0,112.01,111.96,111.97,16898.0,79.0635,79.0705,79.0352,79.0423,16898.0
2018-03-05 12:50:00,111.96,111.99,111.95,111.95,25418.0,79.0352,79.0564,79.0282,79.0282,25418.0
2018-03-05 13:00:00,111.95,111.96,111.92,111.96,30915.0,79.0282,79.0352,79.007,79.0352,30915.0
2018-03-05 13:10:00,111.95,111.96,111.93,111.94,33685.0,79.0282,79.0352,79.0141,79.0211,33685.0
2018-03-05 13:20:00,111.94,111.95,111.92,111.93,17462.0,79.0211,79.0282,79.007,79.0141,17462.0
2018-03-05 13:30:00,111.93,111.95,111.91,111.93,64790.0,79.0141,79.0282,78.9999,79.0141,64790.0
2018-03-05 13:40:00,111.93,111.94,111.91,111.93,42309.0,79.0141,79.0211,78.9999,79.0141,42309.0
2018-03-05 13:50:00,111.92,111.93,111.89,111.9,25165.0,79.007,79.0141,78.9858,78.9929,25165.0
2018-03-05 14:00:00,111.9,112.91,111.89,111.9,262968.0,78.9929,79.7059,78.9858,78.9929,262968.0
2018-03-05 14:10:00,111.9,111.91,111.88,111.89,28319.0,78.9929,78.9999,78.9788,78.9858,28319.0
2018-03-05 14:20:00,111.89,111.92,111.88,111.9,32490.0,78.9858,79.007,78.9788,78.9929,32490.0
2018-03-05 14:30:00,111.9,111.91,111.89,111.9,29256.0,78.9929,78.9999,78.9858,78.9929,29256.0
2018-03-05 14:40:00,111.9,111.92,111.87,111.87,88420.0,78.9929,79.007,78.9717,78.9717,88420.0
2018-03-05 14:50:00,111.88,111.95,111.87,111.95,100856.0,78.9788,79.0282,78.9717,79.0282,100856.0
2018-03-05 15:00:00,111.95,111.95,111.9,111.91,106456.0,79.0282,79.0282,78.9929,78.9999,106456.0
2018-03-05 15:10:00,111.91,111.94,111.89,111.94,244908.0,78.9999,79.0211,78.9858,79.0211,244908.0
2018-03-05 15:20:00,111.94,111.94,111.9,111.91,113105.0,79.0211,79.0211,78.9929,78.9999,113105.0
2018-03-05 15:30:00,111.91,111.94,111.9,111.93,93814.0,78.9999,79.0211,78.9929,79.0141,93814.0
2018-03-05 15:40:00,111.93,111.95,111.9,111.93,111894.0,79.0141,79.0282,78.9929,79.0141,111894.0
2018-03-05 15:50:00,111.92,112.03,111.91,111.99,153646.0,79.007,79.0846,78.9999,79.0564,153646.0
2018-03-06 09:30:00,112.32,112.45,112.27,112.27,53679.0,79.2894,79.3811,79.2541,79.2541,53679.0
2018-03-06 09:40:00,112.27,112.3,112.24,112.28,92450.0,79.2541,79.2752,79.2329,79.2611,92450.0
2018-03-06 09:50:00,112.29,112.34,112.29,112.33,24998.0,79.2682,79.3035,79.2682,79.2964,24998.0
2018-03-06 10:00:00,112.32,112.33,112.27,112.27,27690.0,79.2894,79.2964,79.2541,79.2541,27690.0
2018-03-06 10:10:00,112.27,112.33,112.26,112.32,32256.0,79.2541,79.2964,79.247,79.2894,32256.0
2018-03-06 10:20:00,112.32,112.33,112.3,112.31,72645.0,79.2894,79.2964,79.2752,79.2823,72645.0
2018-03-06 10:30:00,112.31,112.33,112.29,112.31,34529.0,79.2823,79.2964,79.2682,79.2823,34529.0
2018-03-06 10:40:00,112.31,112.33,112.3,112.31,29775.0,79.2823,79.2964,79.2752,79.2823,29775.0
2018-03-06 10:50:00,112.31,112.32,112.2,112.21,205291.0,79.2823,79.2894,79.2047,79.2117,205291.0
2018-03-06 11:00:00,112.21,112.24,112.2,112.23,79512.0,79.2117,79.2329,79.2047,79.2258,79512.0
2018-03-06 11:10:00,112.23,112.29,112.2,112.29,167835.0,79.2258,79.2682,79.2047,79.2682,167835.0
2018-03-06 11:20:00,112.29,112.29,112.24,112.25,64403.0,79.2682,79.2682,79.2329,79.24,64403.0
2018-03-06 11:30:00,112.24,112.24,112.19,112.19,165039.0,79.2329,79.2329,79.1976,79.1976,165039.0
2018-03-06 11:40:00,112.18,112.18,112.15,112.17,67005.0,79.1905,79.1905,79.1694,79.1835,67005.0
2018-03-06 11:50:00,112.17,112.17,112.13,112.14,52789.0,79.1835,79.1835,79.1552,79.1623,52789.0
2018-03-06 12:00:00,112.14,112.14,112.09,112.09,49280.0,79.1623,79.1623,79.127,79.127,49280.0
2018-03-06 12:10:00,112.09,112.1,112.06,112.06,57590.0,79.127,79.1341,79.1058,79.1058,57590.0
2018-03-06 12:20:00,112.06,112.07,112.03,112.07,21860.0,79.1058,79.1129,79.0846,79.1129,21860.0
2018-03-06 12:30:00,112.06,112.09,112.06,112.07,44902.0,79.1058,79.127,79.1058,79.1129,44902.0
2018-03-06 12:40:00,112.07,112.09,112.07,112.08,19031.0,79.1129,79.127,79.1129,79.1199,19031.0
2018-03-06 12:50:00,112.07,112.09,112.07,112.09,24188.0,79.1129,79.127,79.1129,79.127,24188.0
2018-03-06 13:00:00,112.09,112.11,112.08,112.1,60642.0,79.127,79.1411,79.1199,79.1341,60642.0
2018-03-06 13:10:00,112.1,112.12,112.09,112.1,14936.0,79.1341,79.1482,79.127,79.1341,14936.0
2018-03-06 13:20:00,112.09,112.12,112.08,112.09,14345.0,79.127,79.1482,79.1199,79.127,14345.0
2018-03-06 13:30:00,112.09,112.11,112.07,112.09,8946.0,79.127,79.1411,79.1129,79.127,8946.0
2018-03-06 13:40:00,112.09,112.1,112.06,112.06,48355.0,79.127,79.1341,79.1058,79.1058,48355.0
2018-03-06 13:50:00,112.06,112.07,112.04,112.05,62007.0,79.1058,79.1129,79.0917,79.0988,62007.0
2018-03-06 14:00:00,112.06,112.1,112.05,112.1,10017.0,79.1058,79.1341,79.0988,79.1341,10017.0
2018-03-06 14:10:00,112.09,112.1,112.05,112.06,20878.0,79.127,79.1341,79.0988,79.1058,20878.0
2018-03-06 14:20:00,112.05,112.14,112.05,112.13,54091.0,79.0988,79.1623,79.0988,79.1552,54091.0
2018-03-06 14:30:00,112.12,112.18,112.12,112.18,14827.0,79.1482,79.1905,79.1482,79.1905,14827.0
2018-03-06 14:40:00,112.18,112.2,112.17,112.2,24863.0,79.1905,79.2047,79.1835,79.2047,24863.0
2018-03-06 14:50:00,112.2,112.2,112.18,112.18,13369.0,79.2047,79.2047,79.1905,79.1905,13369.0
2018-03-06 15:00:00,112.17,112.18,112.15,112.18,19961.0,79.1835,79.1905,79.1694,79.1905,19961.0
2018-03-06 15:10:00,112.18,112.19,112.11,112.15,32651.0,79.1905,79.1976,79.1411,79.1694,32651.0
2018-03-06 15:20:00,112.16,112.21,112.16,112.18,12314.0,79.1764,79.2117,79.1764,79.1905,12314.0
2018-03-06 15:30:00,112.19,112.21,112.18,112.19,20152.0,79.1976,79.2117,79.1905,79.1976,20152.0
2018-03-06 15:40:00,112.19,112.2,112.16,112.19,38362.0,79.1976,79.2047,79.1764,79.1976,38362.0
2018-03-06 15:50:00,112.19,112.2,112.08,112.17,72700.0,79.1976,79.2047,79.1199,79.1835,72700.0
2018-03-07 09:30:00,112.08,112.12,112.0,112.06,71954.0,79.1199,79.1482,79.0635,79.1058,71954.0
2018-03-07 09:40:00,112.05,112.05,112.0,112.04,20452.0,79.0988,79.0988,79.0635,79.0917,20452.0
2018-03-07 09:50:00,112.04,112.05,112.0,112.04,93607.0,79.0917,79.0988,79.0635,79.0917,93607.0
2018-03-07 10:00:00,112.03,112.05,111.99,112.03,169978.0,79.0846,79.0988,79.0564,79.0846,169978.0
2018-03-07 10:10:00,112.03,112.04,112.02,112.03,13038.0,79.0846,79.0917,79.0776,79.0846,13038.0
2018-03-07 10:20:00,112.02,112.07,112.02,112.05,17012.0,79.0776,79.1129,79.0776,79.0988,17012.0
2018-03-07 10:30:00,112.05,112.1,112.05,112.1,20306.0,79.0988,79.1341,79.0988,79.1341,20306.0
2018-03-07 10:40:00,112.11,112.12,112.06,112.09,34920.0,79.1411,79.1482,79.1058,79.127,34920.0
2018-03-07 10:50:00,112.09,112.13,112.08,112.09,29509.0,79.127,79.1552,79.1199,79.127,29509.0
2018-03-07 11:00:00,112.09,112.1,112.06,112.07,10733.0,79.127,79.1341,79.1058,79.1129,10733.0
2018-03-07 11:10:00,112.07,112.07,112.02,112.03,6382.0,79.1129,79.1129,79.0776,79.0846,6382.0
2018-03-07 11:20:00,112.02,112.03,111.97,112.0,23002.0,79.0776,79.0846,79.0423,79.0635,23002.0
2018-03-07 11:30:00,112.01,112.02,111.98,111.99,19182.0,79.0705,79.0776,79.0494,79.0564,19182.0
2018-03-07 11:40:00,111.99,111.99,111.93,111.96,13395.0,79.0564,79.0564,79.0141,79.0352,13395.0
2018-03-07 11:50:00,111.96,111.98,111.93,111.95,12510.0,79.0352,79.0494,79.0141,79.0282,12510.0
2018-03-07 12:00:00,111.96,111.99,111.94,111.98,13758.0,79.0352,79.0564,79.0211,79.0494,13758.0
2018-03-07 12:10:00,111.97,111.97,111.9,111.9,262584.0,79.0423,79.0423,78.9929,78.9929,262584.0
2018-03-07 12:20:00,111.9,111.92,111.89,111.91,26050.0,78.9929,79.007,78.9858,78.9999,26050.0
2018-03-07 12:30:00,111.91,111.93,111.88,111.91,65796.0,78.9999,79.0141,78.9788,78.9999,65796.0
2018-03-07 12:40:00,111.9,111.93,111.9,111.91,30064.0,78.9929,79.0141,78.9929,78.9999,30064.0
2018-03-07 12:50:00,111.9,111.91,111.89,111.91,50305.0,78.9929,78.9999,78.9858,78.9999,50305.0
2018-03-07 13:00:00,111.9,111.94,111.9,111.93,30061.0,78.9929,79.0211,78.9929,79.0141,30061.0
2018-03-07 13:10:00,111.94,111.95,111.92,111.94,12822.0,79.0211,79.0282,79.007,79.0211,12822.0
2018-03-07 13:20:00,111.94,111.96,111.93,111.95,49113.0,79.0211,79.0352,79.0141,79.0282,49113.0
2018-03-07 13:30:00,111.96,111.98,111.93,111.95,59740.0,79.0352,79.0494,79.0141,79.0282,59740.0
2018-03-07 13:40:00,111.95,111.95,111.92,111.93,14577.0,79.0282,79.0282,79.007,79.0141,14577.0
2018-03-07 13:50:00,111.93,111.94,111.9,111.91,13866.0,79.0141,79.0211,78.9929,78.9999,13866.0
2018-03-07 14:00:00,111.91,111.94,111.9,111.91,27456.0,78.9999,79.0211,78.9929,78.9999,27456.0
2018-03-07 14:10:00,111.91,111.93,111.91,111.93,25831.0,78.9999,79.0141,78.9999,79.0141,25831.0
2018-03-07 14:20:00,111.93,111.93,111.91,111.92,24060.0,79.0141,79.0141,78.9999,79.007,24060.0
2018-03-07 14:30:00,111.91,111.99,111.91,111.96,41461.0,78.9999,79.0564,78.9999,79.0352,41461.0
2018-03-07 14:40:00,111.96,111.97,111.93,111.94,35691.0,79.0352,79.0423,79.0141,79.0211,35691.0
2018-03-07 14:50:00,111.94,112.01,111.93,111.98,24762.0,79.0211,79.0705,79.0141,79.0494,24762.0
2018-03-07 15:00:00,111.97,112.01,111.96,111.99,30512.0,79.0423,79.0705,79.0352,79.0564,30512.0
2018-03-07 15:10:00,112.0,112.07,111.99,112.02,90151.0,79.0635,79.1129,79.0564,79.0776,90151.0
2018-03-07 15:20:00,112.02,112.04,112.01,112.04,6486.0,79.0776,79.0917,79.0705,79.0917,6486.0
2018-03-07 15:30:00,112.04,112.08,112.04,112.07,20772.0,79.0917,79.1199,79.0917,79.1129,20772.0
2018-03-07 15:40:00,112.07,112.1,112.06,112.09,23601.0,79.1129,79.1341,79.1058,79.127,23601.0
2018-03-07 15:50:00,112.09,112.1,112.0,112.05,83029.0,79.127,79.1341,79.0635,79.0988,83029.0
2018-03-08 09:30:00,112.03,112.18,111.94,111.97,61056.0,79.0846,79.1905,79.0211,79.0423,61056.0
2018-03-08 09:40:00,111.97,112.04,111.96,112.04,170430.0,79.0423,79.0917,79.0352,79.0917,170430.0
2018-03-08 09:50:00,112.04,112.04,112.02,112.03,26785.0,79.0917,79.0917,79.0776,79.0846,26785.0
2018-03-08 10:00:00,112.03,112.03,111.99,112.02,64007.0,79.0846,79.0846,79.0564,79.0776,64007.0
2018-03-08 10:10:00,112.01,112.07,112.01,112.07,74604.0,79.0705,79.1129,79.0705,79.1129,74604.0
2018-03-08 10:20:00,112.06,112.11,112.05,112.05,12610.0,79.1058,79.1411,79.0988,79.0988,12610.0
2018-03-08 10:30:00,112.06,112.07,112.03,112.06,14718.0,79.1058,79.1129,79.0846,79.1058,14718.0
2018-03-08 10:40:00,112.06,112.08,112.04,112.08,57273.0,79.1058,79.1199,79.0917,79.1199,57273.0
2018-03-08 10:50:00,112.07,112.09,112.02,112.04,114372.0,79.1129,79.127,79.0776,79.0917,114372.0
2018-03-08 11:00:00,112.04,112.07,112.01,112.03,19606.0,79.0917,79.1129,79.0705,79.0846,19606.0
2018-03-08 11:10:00,112.03,112.07,112.03,112.07,9221.0,79.0846,79.1129,79.0846,79.1129,9221.0
2018-03-08 11:20:00,112.07,112.09,112.05,112.06,6376.0,79.1129,79.127,79.0988,79.1058,6376.0
2018-03-08 11:30:00,112.06,112.08,112.0,112.0,12881.0,79.1058,79.1199,79.0635,79.0635,12881.0
2018-03-08 11:40:00,112.01,112.02,112.0,112.02,17926.0,79.0705,79.0776,79.0635,79.0776,17926.0
2018-03-08 11:50:00,112.02,112.06,112.01,112.06,7827.0,79.0776,79.1058,79.0705,79.1058,7827.0
2018-03-08 12:00:00,112.06,112.07,112.05,112.05,9691.0,79.1058,79.1129,79.0988,79.0988,9691.0
2018-03-08 12:10:00,112.05,112.07,112.01,112.01,69053.0,79.0988,79.1129,79.0705,79.0705,69053.0
2018-03-08 12:20:00,112.02,112.05,112.02,112.05,5075.0,79.0776,79.0988,79.0776,79.0988,5075.0
2018-03-08 12:30:00,112.06,112.06,112.05,112.05,2270.0,79.1058,79.1058,79.0988,79.0988,2270.0
2018-03-08 12:40:00,112.05,112.08,112.05,112.08,5427.0,79.0988,79.1199,79.0988,79.1199,5427.0
2018-03-08 12:50:00,112.07,112.09,112.04,112.09,14105.0,79.1129,79.127,79.0917,79.127,14105.0
2018-03-08 13:00:00,112.1,112.1,112.05,112.06,6519.0,79.1341,79.1341,79.0988,79.1058,6519.0
2018-03-08 13:10:00,112.06,112.06,112.01,112.02,26630.0,79.1058,79.1058,79.0705,79.0776,26630.0
2018-03-08 13:20:00,112.01,112.05,112.01,112.02,91992.0,79.0705,79.0988,79.0705,79.0776,91992.0
2018-03-08 13:30:00,112.02,112.04,112.01,112.03,17067.0,79.0776,79.0917,79.0705,79.0846,17067.0
2018-03-08 13:40:00,112.03,112.06,112.01,112.04,10645.0,79.0846,79.1058,79.0705,79.0917,10645.0
2018-03-08 13:50:00,112.03,112.03,112.0,112.01,106031.0,79.0846,79.0846,79.0635,79.0705,106031.0
2018-03-08 14:00:00,112.01,112.04,112.0,112.01,13133.0,79.0705,79.0917,79.0635,79.0705,13133.0
2018-03-08 14:10:00,112.0,112.02,111.98,111.98,19031.0,79.0635,79.0776,79.0494,79.0494,19031.0
2018-03-08 14:20:00,111.98,111.99,111.96,111.97,20033.0,79.0494,79.0564,79.0352,79.0423,20033.0
2018-03-08 14:30:00,111.97,111.98,111.95,111.97,12527.0,79.0423,79.0494,79.0282,79.0423,12527.0
2018-03-08 14:40:00,111.97,112.0,111.96,112.0,32537.0,79.0423,79.0635,79.0352,79.0635,32537.0
2018-03-08 14:50:00,111.99,112.03,111.98,112.03,17034.0,79.0564,79.0846,79.0494,79.0846,17034.0
2018-03-08 15:00:00,112.03,112.07,112.02,112.07,10981.0,79.0846,79.1129,79.0776,79.1129,10981.0
2018-03-08 15:10:00,112.06,112.09,112.03,112.09,21944.0,79.1058,79.127,79.0846,79.127,21944.0
2018-03-08 15:20:00,112.08,112.1,112.07,112.08,16178.0,79.1199,79.1341,79.1129,79.1199,16178.0
2018-03-08 15:30:00,112.09,112.09,112.06,112.08,16933.0,79.127,79.127,79.1058,79.1199,16933.0
2018-03-08 15:40:00,112.08,112.08,112.01,112.03,32053.0,79.1199,79.1199,79.0705,79.0846,32053.0
2018-03-08 15:50:00,112.05,112.08,112.02,112.06,54125.0,79.0988,79.1199,79.0776,79.1058,54125.0
2018-03-09 09:30:00,112.21,112.32,112.17,112.19,62591.0,79.2117,79.2894,79.1835,79.1976,62591.0
2018-03-09 09:40:00,112.18,112.2,112.16,112.18,42816.0,79.1905,79.2047,79.1764,79.1905,42816.0
2018-03-09 09:50:00,112.18,112.19,112.14,112.18,67898.0,79.1905,79.1976,79.1623,79.1905,67898.0
2018-03-09 10:00:00,112.18,112.2,112.17,112.2,51765.0,79.1905,79.2047,79.1835,79.2047,51765.0
2018-03-09 10:10:00,112.19,112.22,112.19,112.22,46100.0,79.1976,79.2188,79.1976,79.2188,46100.0
2018-03-09 10:20:00,112.22,112.25,112.18,112.18,89368.0,79.2188,79.24,79.1905,79.1905,89368.0
2018-03-09 10:30:00,112.19,112.21,112.17,112.17,24657.0,79.1976,79.2117,79.1835,79.1835,24657.0
2018-03-09 10:40:00,112.17,112.19,112.15,112.18,40851.0,79.1835,79.1976,79.1694,79.1905,40851.0
2018-03-09 10:50:00,112.17,112.19,112.13,112.19,20473.0,79.1835,79.1976,79.1552,79.1976,20473.0
2018-03-09 11:00:00,112.19,112.19,112.16,112.17,11287.0,79.1976,79.1976,79.1764,79.1835,11287.0
2018-03-09 11:10:00,112.18,112.18,112.16,112.17,10997.0,79.1905,79.1905,79.1764,79.1835,10997.0
2018-03-09 11:20:00,112.18,112.19,112.17,112.19,23906.0,79.1905,79.1976,79.1835,79.1976,23906.0
2018-03-09 11:30:00,112.19,112.24,112.17,112.23,191481.0,79.1976,79.2329,79.1835,79.2258,191481.0
2018-03-09 11:40:00,112.24,112.29,112.23,112.29,28711.0,79.2329,79.2682,79.2258,79.2682,28711.0
2018-03-09 11:50:00,112.29,112.3,112.28,112.3,40609.0,79.2682,79.2752,79.2611,79.2752,40609.0
2018-03-09 12:00:00,112.29,112.3,112.27,112.28,32550.0,79.2682,79.2752,79.2541,79.2611,32550.0
2018-03-09 12:10:00,112.29,112.34,112.29,112.31,12946.0,79.2682,79.3035,79.2682,79.2823,12946.0
2018-03-09 12:20:00,112.31,112.36,112.29,112.31,48818.0,79.2823,79.3176,79.2682,79.2823,48818.0
2018-03-09 12:30:00,112.32,112.34,112.31,112.34,25021.0,79.2894,79.3035,79.2823,79.3035,25021.0
2018-03-09 12:40:00,112.34,112.34,112.21,112.23,36045.0,79.3035,79.3035,79.2117,79.2258,36045.0
2018-03-09 12:50:00,112.23,112.24,112.19,112.22,14157.0,79.2258,79.2329,79.1976,79.2188,14157.0
2018-03-09 13:00:00,112.23,112.25,112.23,112.24,9334.0,79.2258,79.24,79.2258,79.2329,9334.0
2018-03-09 13:10:00,112.24,112.26,112.23,112.26,6383.0,79.2329,79.247,79.2258,79.247,6383.0
2018-03-09 13:20:00,112.26,112.27,112.25,112.26,5320.0,79.247,79.2541,79.24,79.247,5320.0
2018-03-09 13:30:00,112.27,112.27,112.22,112.24,15319.0,79.2541,79.2541,79.2188,79.2329,15319.0
2018-03-09 13:40:00,112.25,112.29,112.21,112.21,50231.0,79.24,79.2682,79.2117,79.2117,50231.0
2018-03-09 13:50:00,112.22,112.3,112.22,112.29,26837.0,79.2188,79.2752,79.2188,79.2682,26837.0
2018-03-09 14:00:00,112.3,112.31,112.24,112.27,48002.0,79.2752,79.2823,79.2329,79.2541,48002.0
2018-03-09 14:10:00,112.27,112.31,112.26,112.29,33084.0,79.2541,79.2823,79.247,79.2682,33084.0
2018-03-09 14:20:00,112.3,112.32,112.27,112.32,31136.0,79.2752,79.2894,79.2541,79.2894,31136.0
2018-03-09 14:30:00,112.32,112.33,112.29,112.33,40614.0,79.2894,79.2964,79.2682,79.2964,40614.0
2018-03-09 14:40:00,112.34,112.37,112.3,112.32,147039.0,79.3035,79.3247,79.2752,79.2894,147039.0
2018-03-09 14:50:00,112.32,112.32,112.26,112.28,45027.0,79.2894,79.2894,79.247,79.2611,45027.0
2018-03-09 15:00:00,112.28,112.33,112.25,112.33,39094.0,79.2611,79.2964,79.24,79.2964,39094.0
2018-03-09 15:10:00,112.33,112.35,112.27,112.28,43443.0,79.2964,79.3105,79.2541,79.2611,43443.0
2018-03-09 15:20:00,112.29,112.33,112.28,112.3,56552.0,79.2682,79.2964,79.2611,79.2752,56552.0
2018-03-09 15:30:00,112.3,112.34,112.29,112.32,42840.0,79.2752,79.3035,79.2682,79.2894,42840.0
2018-03-09 15:40:00,112.32,112.35,112.31,112.31,59020.0,79.2894,79.3105,79.2823,79.2823,59020.0
2018-03-09 15:50:00,112.32,112.35,112.26,112.28,189681.0,79.2894,79.3105,79.247,79.2611,189681.0
2018-03-12 09:30:00,112.26,112.31,112.22,112.26,35049.0,79.247,79.2823,79.2188,79.247,35049.0
2018-03-12 09:40:00,112.27,112.29,112.24,112.28,66060.0,79.2541,79.2682,79.2329,79.2611,66060.0
2018-03-12 09:50:00,112.29,112.29,112.27,112.27,13529.0,79.2682,79.2682,79.2541,79.2541,13529.0
2018-03-12 10:00:00,112.26,112.28,112.24,112.24,21804.0,79.247,79.2611,79.2329,79.2329,21804.0
2018-03-12 10:10:00,112.25,112.28,112.24,112.24,34207.0,79.24,79.2611,79.2329,79.2329,34207.0
2018-03-12 10:20:00,112.25,112.28,112.23,112.26,19320.0,79.24,79.2611,79.2258,79.247,19320.0
2018-03-12 10:30:00,112.26,112.27,112.24,112.24,7327.0,79.247,79.2541,79.2329,79.2329,7327.0
2018-03-12 10:40:00,112.24,112.25,112.22,112.23,6771.0,79.2329,79.24,79.2188,79.2258,6771.0
2018-03-12 10:50:00,112.23,112.24,112.2,112.21,15944.0,79.2258,79.2329,79.2047,79.2117,15944.0
2018-03-12 11:00:00,112.21,112.21,112.18,112.18,14750.0,79.2117,79.2117,79.1905,79.1905,14750.0
2018-03-12 11:10:00,112.18,112.19,112.16,112.17,9512.0,79.1905,79.1976,79.1764,79.1835,9512.0
2018-03-12 11:20:00,112.17,112.17,112.15,112.15,25068.0,79.1835,79.1835,79.1694,79.1694,25068.0
2018-03-12 11:30:00,112.16,112.17,112.15,112.16,12743.0,79.1764,79.1835,79.1694,79.1764,12743.0
2018-03-12 11:40:00,112.16,112.18,112.16,112.17,9154.0,79.1764,79.1905,79.1764,79.1835,9154.0
2018-03-12 11:50:00,112.17,112.19,112.16,112.17,5909.0,79.1835,79.1976,79.1764,79.1835,5909.0
2018-03-12 12:00:00,112.17,112.19,112.16,112.17,14776.0,79.1835,79.1976,79.1764,79.1835,14776.0
2018-03-12 12:10:00,112.16,112.18,112.16,112.16,1658.0,79.1764,79.1905,79.1764,79.1764,1658.0
2018-03-12 12:20:00,112.16,112.19,112.16,112.19,7753.0,79.1764,79.1976,79.1764,79.1976,7753.0
2018-03-12 12:30:00,112.19,112.19,112.16,112.17,7297.0,79.1976,79.1976,79.1764,79.1835,7297.0
2018-03-12 12:40:00,112.17,112.17,112.14,112.15,21401.0,79.1835,79.1835,79.1623,79.1694,21401.0
2018-03-12 12:50:00,112.14,112.15,112.13,112.14,4101.0,79.1623,79.1694,79.1552,79.1623,4101.0
2018-03-12 13:00:00,112.14,112.14,112.11,112.14,10384.0,79.1623,79.1623,79.1411,79.1623,10384.0
2018-03-12 13:10:00,112.13,112.15,112.11,112.13,22069.0,79.1552,79.1694,79.1411,79.1552,22069.0
2018-03-12 13:20:00,112.13,112.15,112.12,112.15,7216.0,79.1552,79.1694,79.1482,79.1694,7216.0
2018-03-12 13:30:00,112.15,112.15,112.14,112.15,3172.0,79.1694,79.1694,79.1623,79.1694,3172.0
2018-03-12 13:40:00,112.15,112.18,112.14,112.15,7560.0,79.1694,79.1905,79.1623,79.1694,7560.0
2018-03-12 13:50:00,112.15,112.16,112.14,112.15,4479.0,79.1694,79.1764,79.1623,79.1694,4479.0
2018-03-12 14:00:00,112.14,112.17,112.14,112.16,5682.0,79.1623,79.1835,79.1623,79.1764,5682.0
2018-03-12 14:10:00,112.16,112.19,112.14,112.19,13354.0,79.1764,79.1976,79.1623,79.1976,13354.0
2018-03-12 14:20:00,112.19,112.21,112.16,112.2,31277.0,79.1976,79.2117,79.1764,79.2047,31277.0
2018-03-12 14:30:00,112.21,112.25,112.21,112.25,20117.0,79.2117,79.24,79.2117,79.24,20117.0
2018-03-12 14:40:00,112.25,112.27,112.2,112.21,19798.0,79.24,79.2541,79.2047,79.2117,19798.0
2018-03-12 14:50:00,112.21,112.22,112.18,112.2,18695.0,79.2117,79.2188,79.1905,79.2047,18695.0
2018-03-12 15:00:00,112.2,112.22,112.2,112.22,3828.0,79.2047,79.2188,79.2047,79.2188,3828.0
2018-03-12 15:10:00,112.22,112.24,112.2,112.2,7959.0,79.2188,79.2329,79.2047,79.2047,7959.0
2018-03-12 15:20:00,112.2,112.22,112.19,112.21,12840.0,79.2047,79.2188,79.1976,79.2117,12840.0
2018-03-12 15:30:00,112.21,112.22,112.17,112.18,57667.0,79.2117,79.2188,79.1835,79.1905,57667.0
2018-03-12 15:40:00,112.18,112.2,112.16,112.19,27299.0,79.1905,79.2047,79.1764,79.1976,27299.0
2018-03-12 15:50:00,112.19,112.29,112.18,112.26,182230.0,79.1976,79.2682,79.1905,79.247,182230.0
2018-03-13 09:30:00,112.24,112.26,112.13,112.23,67654.0,79.2329,79.247,79.1552,79.2258,67654.0
2018-03-13 09:40:00,112.23,112.26,112.19,112.25,88846.0,79.2258,79.247,79.1976,79.24,88846.0
2018-03-13 09:50:00,112.25,112.26,112.18,112.2,29386.0,79.24,79.247,79.1905,79.2047,29386.0
2018-03-13 10:00:00,112.2,112.24,112.18,112.2,31765.0,79.2047,79.2329,79.1905,79.2047,31765.0
2018-03-13 10:10:00,112.19,112.2,112.12,112.12,79793.0,79.1976,79.2047,79.1482,79.1482,79793.0
2018-03-13 10:20:00,112.12,112.14,112.12,112.13,12265.0,79.1482,79.1623,79.1482,79.1552,12265.0
2018-03-13 10:30:00,112.12,112.15,112.11,112.13,25919.0,79.1482,79.1694,79.1411,79.1552,25919.0
2018-03-13 10:40:00,112.12,112.13,112.1,112.11,19611.0,79.1482,79.1552,79.1341,79.1411,19611.0
2018-03-13 10:50:00,112.1,112.12,112.08,112.09,39000.0,79.1341,79.1482,79.1199,79.127,39000.0
2018-03-13 11:00:00,112.08,112.1,112.08,112.09,30840.0,79.1199,79.1341,79.1199,79.127,30840.0
2018-03-13 11:10:00,112.09,112.1,112.06,112.08,34339.0,79.127,79.1341,79.1058,79.1199,34339.0
2018-03-13 11:20:00,112.09,112.11,112.06,112.09,57420.0,79.127,79.1411,79.1058,79.127,57420.0
2018-03-13 11:30:00,112.1,112.12,112.1,112.11,32338.0,79.1341,79.1482,79.1341,79.1411,32338.0
2018-03-13 11:40:00,112.12,112.14,112.11,112.14,27551.0,79.1482,79.1623,79.1411,79.1623,27551.0
2018-03-13 11:50:00,112.13,112.14,112.13,112.13,10974.0,79.1552,79.1623,79.1552,79.1552,10974.0
2018-03-13 12:00:00,112.14,112.16,112.12,112.14,41914.0,79.1623,79.1764,79.1482,79.1623,41914.0
2018-03-13 12:10:00,112.14,112.23,112.14,112.2,130029.0,79.1623,79.2258,79.1623,79.2047,130029.0
2018-03-13 12:20:00,112.2,112.21,112.16,112.18,51211.0,79.2047,79.2117,79.1764,79.1905,51211.0
2018-03-13 12:30:00,112.17,112.18,112.15,112.18,5940.0,79.1835,79.1905,79.1694,79.1905,5940.0
2018-03-13 12:40:00,112.17,112.19,112.14,112.18,13173.0,79.1835,79.1976,79.1623,79.1905,13173.0
2018-03-13 12:50:00,112.19,112.2,112.16,112.18,13419.0,79.1976,79.2047,79.1764,79.1905,13419.0
2018-03-13 13:00:00,112.18,112.25,112.18,112.2,25167.0,79.1905,79.24,79.1905,79.2047,25167.0
2018-03-13 13:10:00,112.19,112.21,112.15,112.15,20944.0,79.1976,79.2117,79.1694,79.1694,20944.0
2018-03-13 13:20:00,112.15,112.16,112.13,112.14,34677.0,79.1694,79.1764,79.1552,79.1623,34677.0
2018-03-13 13:30:00,112.16,112.18,112.14,112.17,6612.0,79.1764,79.1905,79.1623,79.1835,6612.0
2018-03-13 13:40:00,112.18,112.18,112.12,112.14,8047.0,79.1905,79.1905,79.1482,79.1623,8047.0
2018-03-13 13:50:00,112.14,112.15,112.12,112.14,8280.0,79.1623,79.1694,79.1482,79.1623,8280.0
2018-03-13 14:00:00,112.15,112.16,112.12,112.12,15585.0,79.1694,79.1764,79.1482,79.1482,15585.0
2018-03-13 14:10:00,112.12,112.14,112.1,112.12,17437.0,79.1482,79.1623,79.1341,79.1482,17437.0
2018-03-13 14:20:00,112.12,112.13,112.11,112.12,18017.0,79.1482,79.1552,79.1411,79.1482,18017.0
2018-03-13 14:30:00,112.13,112.19,112.13,112.18,14669.0,79.1552,79.1976,79.1552,79.1905,14669.0
2018-03-13 14:40:00,112.17,112.18,112.15,112.16,45439.0,79.1835,79.1905,79.1694,79.1764,45439.0
2018-03-13 14:50:00,112.17,112.18,112.15,112.18,48835.0,79.1835,79.1905,79.1694,79.1905,48835.0
2018-03-13 15:00:00,112.17,112.18,112.11,112.11,19366.0,79.1835,79.1905,79.1411,79.1411,19366.0
2018-03-13 15:10:00,112.12,112.15,112.11,112.15,10060.0,79.1482,79.1694,79.1411,79.1694,10060.0
2018-03-13 15:20:00,112.14,112.14,112.1,112.11,13749.0,79.1623,79.1623,79.1341,79.1411,13749.0
2018-03-13 15:30:00,112.11,112.12,112.07,112.08,13768.0,79.1411,79.1482,79.1129,79.1199,13768.0
2018-03-13 15:40:00,112.08,112.09,112.05,112.06,12396.0,79.1199,79.127,79.0988,79.1058,12396.0
2018-03-13 15:50:00,112.05,112.1,112.04,112.07,171764.0,79.0988,79.1341,79.0917,79.1129,171764.0
2018-03-14 09:30:00,112.26,112.52,112.17,112.17,39865.0,79.247,79.4306,79.1835,79.1835,39865.0
2018-03-14 09:40:00,112.19,112.26,112.17,112.22,98157.0,79.1976,79.247,79.1835,79.2188,98157.0
2018-03-14 09:50:00,112.23,112.24,112.18,112.21,72664.0,79.2258,79.2329,79.1905,79.2117,72664.0
2018-03-14 10:00:00,112.22,112.22,112.2,112.22,22785.0,79.2188,79.2188,79.2047,79.2188,22785.0
2018-03-14 10:10:00,112.22,112.22,112.21,112.21,21150.0,79.2188,79.2188,79.2117,79.2117,21150.0
2018-03-14 10:20:00,112.22,112.22,112.21,112.22,11652.0,79.2188,79.2188,79.2117,79.2188,11652.0
2018-03-14 10:30:00,112.22,112.22,112.21,112.22,22801.0,79.2188,79.2188,79.2117,79.2188,22801.0
2018-03-14 10:40:00,112.22,112.26,112.21,112.24,37244.0,79.2188,79.247,79.2117,79.2329,37244.0
2018-03-14 10:50:00,112.24,112.24,112.21,112.23,27547.0,79.2329,79.2329,79.2117,79.2258,27547.0
2018-03-14 11:00:00,112.24,112.25,112.22,112.23,19140.0,79.2329,79.24,79.2188,79.2258,19140.0
2018-03-14 11:10:00,112.23,112.25,112.22,112.24,15988.0,79.2258,79.24,79.2188,79.2329,15988.0
2018-03-14 11:20:00,112.24,112.32,112.23,112.31,37199.0,79.2329,79.2894,79.2258,79.2823,37199.0
2018-03-14 11:30:00,112.32,112.35,112.28,112.3,59293.0,79.2894,79.3105,79.2611,79.2752,59293.0
2018-03-14 11:40:00,112.29,112.31,112.27,112.29,86941.0,79.2682,79.2823,79.2541,79.2682,86941.0
2018-03-14 11:50:00,112.28,112.3,112.25,112.25,17541.0,79.2611,79.2752,79.24,79.24,17541.0
2018-03-14 12:00:00,112.26,112.3,112.25,112.28,27588.0,79.247,79.2752,79.24,79.2611,27588.0
2018-03-14 12:10:00,112.29,112.32,112.29,112.32,18649.0,79.2682,79.2894,79.2682,79.2894,18649.0
2018-03-14 12:20:00,112.32,112.32,112.26,112.29,65596.0,79.2894,79.2894,79.247,79.2682,65596.0
2018-03-14 12:30:00,112.29,112.31,112.28,112.31,44649.0,79.2682,79.2823,79.2611,79.2823,44649.0
2018-03-14 12:40:00,112.31,112.31,112.28,112.28,19015.0,79.2823,79.2823,79.2611,79.2611,19015.0
2018-03-14 12:50:00,112.28,112.29,112.26,112.26,11204.0,79.2611,79.2682,79.247,79.247,11204.0
2018-03-14 13:00:00,112.26,112.28,112.24,112.25,47021.0,79.247,79.2611,79.2329,79.24,47021.0
2018-03-14 13:10:00,112.25,112.25,112.22,112.24,103353.0,79.24,79.24,79.2188,79.2329,103353.0
2018-03-14 13:20:00,112.24,112.25,112.23,112.23,13339.0,79.2329,79.24,79.2258,79.2258,13339.0
2018-03-14 13:30:00,112.23,112.28,112.23,112.27,18874.0,79.2258,79.2611,79.2258,79.2541,18874.0
2018-03-14 13:40:00,112.27,112.29,112.26,112.29,20901.0,79.2541,79.2682,79.247,79.2682,20901.0
2018-03-14 13:50:00,112.29,112.32,112.27,112.27,50642.0,79.2682,79.2894,79.2541,79.2541,50642.0
2018-03-14 14:00:00,112.28,112.29,112.26,112.27,87967.0,79.2611,79.2682,79.247,79.2541,87967.0
2018-03-14 14:10:00,112.26,112.28,112.25,112.25,48322.0,79.247,79.2611,79.24,79.24,48322.0
2018-03-14 14:20:00,112.26,112.27,112.25,112.26,22450.0,79.247,79.2541,79.24,79.247,22450.0
2018-03-14 14:30:00,112.26,112.3,112.23,112.27,90458.0,79.247,79.2752,79.2258,79.2541,90458.0
2018-03-14 14:40:00,112.27,112.29,112.25,112.28,25256.0,79.2541,79.2682,79.24,79.2611,25256.0
2018-03-14 14:50:00,112.28,112.3,112.28,112.28,27061.0,79.2611,79.2752,79.2611,79.2611,27061.0
2018-03-14 15:00:00,112.27,112.27,112.21,112.21,21686.0,79.2541,79.2541,79.2117,79.2117,21686.0
2018-03-14 15:10:00,112.22,112.25,112.21,112.22,43296.0,79.2188,79.24,79.2117,79.2188,43296.0
2018-03-14 15:20:00,112.23,112.24,112.21,112.23,34260.0,79.2258,79.2329,79.2117,79.2258,34260.0
2018-03-14 15:30:00,112.22,112.24,112.21,112.24,45300.0,79.2188,79.2329,79.2117,79.2329,45300.0
2018-03-14 15:40:00,112.23,112.32,112.22,112.31,97562.0,79.2258,79.2894,79.2188,79.2823,97562.0
2018-03-14 15:50:00,112.32,112.34,112.28,112.34,104599.0,79.2894,79.3035,79.2611,79.3035,104599.0
2018-03-15 09:30:00,112.31,112.36,112.24,112.24,163546.0,79.2823,79.3176,79.2329,79.2329,163546.0
2018-03-15 09:40:00,112.24,112.24,112.22,112.24,11671.0,79.2329,79.2329,79.2188,79.2329,11671.0
2018-03-15 09:50:00,112.23,112.24,112.2,112.2,107937.0,79.2258,79.2329,79.2047,79.2047,107937.0
2018-03-15 10:00:00,112.2,112.23,112.2,112.23,21134.0,79.2047,79.2258,79.2047,79.2258,21134.0
2018-03-15 10:10:00,112.22,112.23,112.21,112.21,38800.0,79.2188,79.2258,79.2117,79.2117,38800.0
2018-03-15 10:20:00,112.21,112.24,112.2,112.23,8967.0,79.2117,79.2329,79.2047,79.2258,8967.0
2018-03-15 10:30:00,112.24,112.25,112.2,112.21,32482.0,79.2329,79.24,79.2047,79.2117,32482.0
2018-03-15 10:40:00,112.21,112.3,112.2,112.29,22520.0,79.2117,79.2752,79.2047,79.2682,22520.0
2018-03-15 10:50:00,112.3,112.3,112.22,112.28,39429.0,79.2752,79.2752,79.2188,79.2611,39429.0
2018-03-15 11:00:00,112.28,112.28,112.22,112.26,30954.0,79.2611,79.2611,79.2188,79.247,30954.0
2018-03-15 11:10:00,112.27,112.27,112.2,112.21,45009.0,79.2541,79.2541,79.2047,79.2117,45009.0
2018-03-15 11:20:00,112.21,112.25,112.2,112.23,14565.0,79.2117,79.24,79.2047,79.2258,14565.0
2018-03-15 11:30:00,112.23,112.27,112.22,112.22,33732.0,79.2258,79.2541,79.2188,79.2188,33732.0
2018-03-15 11:40:00,112.22,112.25,112.21,112.23,20408.0,79.2188,79.24,79.2117,79.2258,20408.0
2018-03-15 11:50:00,112.23,112.25,112.23,112.25,15426.0,79.2258,79.24,79.2258,79.24,15426.0
2018-03-15 12:00:00,112.25,112.27,112.24,112.25,8438.0,79.24,79.2541,79.2329,79.24,8438.0
2018-03-15 12:10:00,112.26,112.27,112.24,112.25,28335.0,79.247,79.2541,79.2329,79.24,28335.0
2018-03-15 12:20:00,112.24,112.25,112.2,112.22,33152.0,79.2329,79.24,79.2047,79.2188,33152.0
2018-03-15 12:30:00,112.21,112.22,112.2,112.2,18006.0,79.2117,79.2188,79.2047,79.2047,18006.0
2018-03-15 12:40:00,112.2,112.24,112.2,112.23,12611.0,79.2047,79.2329,79.2047,79.2258,12611.0
2018-03-15 12:50:00,112.24,112.26,112.23,112.23,10395.0,79.2329,79.247,79.2258,79.2258,10395.0
2018-03-15 13:00:00,112.23,112.27,112.22,112.27,17075.0,79.2258,79.2541,79.2188,79.2541,17075.0
2018-03-15 13:10:00,112.27,112.27,112.23,112.23,33962.0,79.2541,79.2541,79.2258,79.2258,33962.0
2018-03-15 13:20:00,112.24,112.27,112.23,112.27,13029.0,79.2329,79.2541,79.2258,79.2541,13029.0
2018-03-15 13:30:00,112.27,112.27,112.25,112.26,5934.0,79.2541,79.2541,79.24,79.247,5934.0
2018-03-15 13:40:00,112.26,112.27,112.25,112.27,3453.0,79.247,79.2541,79.24,79.2541,3453.0
2018-03-15 13:50:00,112.27,112.28,112.25,112.26,17163.0,79.2541,79.2611,79.24,79.247,17163.0
2018-03-15 14:00:00,112.26,112.26,112.23,112.23,12992.0,79.247,79.247,79.2258,79.2258,12992.0
2018-03-15 14:10:00,112.23,112.24,112.23,112.23,8331.0,79.2258,79.2329,79.2258,79.2258,8331.0
2018-03-15 14:20:00,112.24,112.24,112.23,112.24,13545.0,79.2329,79.2329,79.2258,79.2329,13545.0
2018-03-15 14:30:00,112.24,112.25,112.23,112.25,11158.0,79.2329,79.24,79.2258,79.24,11158.0
2018-03-15 14:40:00,112.25,112.25,112.21,112.23,21293.0,79.24,79.24,79.2117,79.2258,21293.0
2018-03-15 14:50:00,112.23,112.24,112.2,112.23,13460.0,79.2258,79.2329,79.2047,79.2258,13460.0
2018-03-15 15:00:00,112.23,112.26,112.23,112.24,26021.0,79.2258,79.247,79.2258,79.2329,26021.0
2018-03-15 15:10:00,112.24,112.25,112.24,112.24,30382.0,79.2329,79.24,79.2329,79.2329,30382.0
2018-03-15 15:20:00,112.24,112.24,112.21,112.22,49004.0,79.2329,79.2329,79.2117,79.2188,49004.0
2018-03-15 15:30:00,112.21,112.28,112.21,112.26,39579.0,79.2117,79.2611,79.2117,79.247,39579.0
2018-03-15 15:40:00,112.26,112.34,112.26,112.34,115486.0,79.247,79.3035,79.247,79.3035,115486.0
2018-03-15 15:50:00,112.34,112.34,112.23,112.25,63754.0,79.3035,79.3035,79.2258,79.24,63754.0
2018-03-16 09:30:00,112.22,112.31,112.22,112.28,30993.0,79.2188,79.2823,79.2188,79.2611,30993.0
2018-03-16 09:40:00,112.28,112.31,112.24,112.24,86868.0,79.2611,79.2823,79.2329,79.2329,86868.0
2018-03-16 09:50:00,112.25,112.25,112.22,112.25,32668.0,79.24,79.24,79.2188,79.24,32668.0
2018-03-16 10:00:00,112.24,112.25,112.21,112.24,30343.0,79.2329,79.24,79.2117,79.2329,30343.0
2018-03-16 10:10:00,112.24,112.25,112.18,112.19,46868.0,79.2329,79.24,79.1905,79.1976,46868.0
2018-03-16 10:20:00,112.18,112.23,112.16,112.23,27031.0,79.1905,79.2258,79.1764,79.2258,27031.0
2018-03-16 10:30:00,112.23,112.25,112.2,112.22,9193.0,79.2258,79.24,79.2047,79.2188,9193.0
2018-03-16 10:40:00,112.2,112.22,112.19,112.19,12067.0,79.2047,79.2188,79.1976,79.1976,12067.0
2018-03-16 10:50:00,112.19,112.22,112.19,112.21,11461.0,79.1976,79.2188,79.1976,79.2117,11461.0
2018-03-16 11:00:00,112.21,112.23,112.21,112.21,9475.0,79.2117,79.2258,79.2117,79.2117,9475.0
2018-03-16 11:10:00,112.2,112.25,112.19,112.25,4342.0,79.2047,79.24,79.1976,79.24,4342.0
2018-03-16 11:20:00,112.25,112.27,112.22,112.25,122829.0,79.24,79.2541,79.2188,79.24,122829.0
2018-03-16 11:30:00,112.26,112.28,112.23,112.24,143198.0,79.247,79.2611,79.2258,79.2329,143198.0
2018-03-16 11:40:00,112.24,112.29,112.24,112.26,22717.0,79.2329,79.2682,79.2329,79.247,22717.0
2018-03-16 11:50:00,112.27,112.28,112.24,112.28,25159.0,79.2541,79.2611,79.2329,79.2611,25159.0
2018-03-16 12:00:00,112.27,112.28,112.22,112.22,23546.0,79.2541,79.2611,79.2188,79.2188,23546.0
2018-03-16 12:10:00,112.21,112.23,112.2,112.21,30234.0,79.2117,79.2258,79.2047,79.2117,30234.0
2018-03-16 12:20:00,112.22,112.23,112.21,112.22,26165.0,79.2188,79.2258,79.2117,79.2188,26165.0
2018-03-16 12:30:00,112.22,112.23,112.2,112.2,21321.0,79.2188,79.2258,79.2047,79.2047,21321.0
2018-03-16 12:40:00,112.2,112.21,112.18,112.19,14878.0,79.2047,79.2117,79.1905,79.1976,14878.0
2018-03-16 12:50:00,112.19,112.22,112.18,112.22,7355.0,79.1976,79.2188,79.1905,79.2188,7355.0
2018-03-16 13:00:00,112.22,112.23,112.2,112.2,20525.0,79.2188,79.2258,79.2047,79.2047,20525.0
2018-03-16 13:10:00,112.22,112.23,112.2,112.2,5981.0,79.2188,79.2258,79.2047,79.2047,5981.0
2018-03-16 13:20:00,112.2,112.21,112.18,112.19,6782.0,79.2047,79.2117,79.1905,79.1976,6782.0
2018-03-16 13:30:00,112.18,112.21,112.17,112.18,17853.0,79.1905,79.2117,79.1835,79.1905,17853.0
2018-03-16 13:40:00,112.17,112.18,112.15,112.17,10528.0,79.1835,79.1905,79.1694,79.1835,10528.0
2018-03-16 13:50:00,112.17,112.18,112.16,112.17,2701.0,79.1835,79.1905,79.1764,79.1835,2701.0
2018-03-16 14:00:00,112.17,112.18,112.15,112.16,6164.0,79.1835,79.1905,79.1694,79.1764,6164.0
2018-03-16 14:10:00,112.15,112.18,112.14,112.15,18088.0,79.1694,79.1905,79.1623,79.1694,18088.0
2018-03-16 14:20:00,112.17,112.18,112.16,112.17,2401.0,79.1835,79.1905,79.1764,79.1835,2401.0
2018-03-16 14:30:00,112.17,112.18,112.14,112.18,22360.0,79.1835,79.1905,79.1623,79.1905,22360.0
2018-03-16 14:40:00,112.17,112.17,112.15,112.16,3500.0,79.1835,79.1835,79.1694,79.1764,3500.0
2018-03-16 14:50:00,112.15,112.17,112.14,112.17,6513.0,79.1694,79.1835,79.1623,79.1835,6513.0
2018-03-16 15:00:00,112.16,112.19,112.14,112.18,69578.0,79.1764,79.1976,79.1623,79.1905,69578.0
2018-03-16 15:10:00,112.19,112.2,112.17,112.18,22184.0,79.1976,79.2047,79.1835,79.1905,22184.0
2018-03-16 15:20:00,112.2,112.22,112.19,112.22,3538.0,79.2047,79.2188,79.1976,79.2188,3538.0
2018-03-16 15:30:00,112.22,112.24,112.21,112.23,8219.0,79.2188,79.2329,79.2117,79.2258,8219.0
2018-03-16 15:40:00,112.23,112.29,112.23,112.25,53525.0,79.2258,79.2682,79.2258,79.24,53525.0
2018-03-16 15:50:00,112.25,112.28,112.23,112.24,95352.0,79.24,79.2611,79.2258,79.2329,95352.0
2018-03-19 09:30:00,111.88,112.2,111.85,111.86,78409.0,78.9788,79.2047,78.9576,78.9646,78409.0
2018-03-19 09:40:00,111.88,111.88,111.85,111.87,28494.0,78.9788,78.9788,78.9576,78.9717,28494.0
2018-03-19 09:50:00,111.87,111.91,111.87,111.89,34708.0,78.9717,78.9999,78.9717,78.9858,34708.0
2018-03-19 10:00:00,111.9,111.92,111.86,111.87,66986.0,78.9929,79.007,78.9646,78.9717,66986.0
2018-03-19 10:10:00,111.87,111.9,111.85,111.89,66152.0,78.9717,78.9929,78.9576,78.9858,66152.0
2018-03-19 10:20:00,111.88,111.89,111.84,111.84,176904.0,78.9788,78.9858,78.9505,78.9505,176904.0
2018-03-19 10:30:00,111.84,111.88,111.84,111.88,37156.0,78.9505,78.9788,78.9505,78.9788,37156.0
2018-03-19 10:40:00,111.88,111.88,111.84,111.84,56857.0,78.9788,78.9788,78.9505,78.9505,56857.0
2018-03-19 10:50:00,111.84,111.86,111.82,111.82,21757.0,78.9505,78.9646,78.9364,78.9364,21757.0
2018-03-19 11:00:00,111.83,111.84,111.81,111.83,21729.0,78.9435,78.9505,78.9293,78.9435,21729.0
2018-03-19 11:10:00,111.83,111.84,111.82,111.82,36050.0,78.9435,78.9505,78.9364,78.9364,36050.0
2018-03-19 11:20:00,111.83,111.83,111.8,111.8,53219.0,78.9435,78.9435,78.9223,78.9223,53219.0
2018-03-19 11:30:00,111.8,111.81,111.78,111.79,28278.0,78.9223,78.9293,78.9082,78.9152,28278.0
2018-03-19 11:40:00,111.78,111.79,111.77,111.78,23887.0,78.9082,78.9152,78.9011,78.9082,23887.0
2018-03-19 11:50:00,111.78,111.79,111.77,111.78,16476.0,78.9082,78.9152,78.9011,78.9082,16476.0
2018-03-19 12:00:00,111.77,111.8,111.76,111.77,20504.0,78.9011,78.9223,78.894,78.9011,20504.0
2018-03-19 12:10:00,111.77,111.78,111.75,111.76,67646.0,78.9011,78.9082,78.887,78.894,67646.0
2018-03-19 12:20:00,111.77,111.78,111.74,111.77,54596.0,78.9011,78.9082,78.8799,78.9011,54596.0
2018-03-19 12:30:00,111.77,111.8,111.77,111.79,50137.0,78.9011,78.9223,78.9011,78.9152,50137.0
2018-03-19 12:40:00,111.79,111.79,111.77,111.78,24578.0,78.9152,78.9152,78.9011,78.9082,24578.0
2018-03-19 12:50:00,111.78,111.82,111.78,111.8,63185.0,78.9082,78.9364,78.9082,78.9223,63185.0
2018-03-19 13:00:00,111.81,111.81,111.78,111.78,67563.0,78.9293,78.9293,78.9082,78.9082,67563.0
2018-03-19 13:10:00,111.78,111.81,111.77,111.8,18641.0,78.9082,78.9293,78.9011,78.9223,18641.0
2018-03-19 13:20:00,111.8,111.8,111.77,111.77,18215.0,78.9223,78.9223,78.9011,78.9011,18215.0
2018-03-19 13:30:00,111.77,111.78,111.76,111.76,15068.0,78.9011,78.9082,78.894,78.894,15068.0
2018-03-19 13:40:00,111.76,111.77,111.75,111.76,43468.0,78.894,78.9011,78.887,78.894,43468.0
2018-03-19 13:50:00,111.75,111.75,111.74,111.75,26345.0,78.887,78.887,78.8799,78.887,26345.0
2018-03-19 14:00:00,111.75,111.76,111.73,111.73,28358.0,78.887,78.894,78.8729,78.8729,28358.0
2018-03-19 14:10:00,111.73,111.74,111.72,111.72,14634.0,78.8729,78.8799,78.8658,78.8658,14634.0
2018-03-19 14:20:00,111.72,111.73,111.71,111.72,20993.0,78.8658,78.8729,78.8588,78.8658,20993.0
2018-03-19 14:30:00,111.71,111.74,111.71,111.72,35688.0,78.8588,78.8799,78.8588,78.8658,35688.0
2018-03-19 14:40:00,111.73,111.73,111.71,111.73,12963.0,78.8729,78.8729,78.8588,78.8729,12963.0
2018-03-19 14:50:00,111.72,111.73,111.71,111.73,17125.0,78.8658,78.8729,78.8588,78.8729,17125.0
2018-03-19 15:00:00,111.72,111.73,111.7,111.7,26948.0,78.8658,78.8729,78.8517,78.8517,26948.0
2018-03-19 15:10:00,111.7,111.73,111.7,111.72,86522.0,78.8517,78.8729,78.8517,78.8658,86522.0
2018-03-19 15:20:00,111.72,111.72,111.7,111.7,32277.0,78.8658,78.8658,78.8517,78.8517,32277.0
2018-03-19 15:30:00,111.7,111.73,111.7,111.72,40088.0,78.8517,78.8729,78.8517,78.8658,40088.0
2018-03-19 15:40:00,111.72,111.74,111.7,111.73,50331.0,78.8658,78.8799,78.8517,78.8729,50331.0
2018-03-19 15:50:00,111.72,111.82,111.7,111.76,147730.0,78.8658,78.9364,78.8517,78.894,147730.0
2018-03-20 09:30:00,111.53,111.53,111.46,111.51,35565.0,78.7317,78.7317,78.6823,78.7176,35565.0
2018-03-20 09:40:00,111.51,111.57,111.5,111.56,212679.0,78.7176,78.7599,78.7105,78.7529,212679.0
2018-03-20 09:50:00,111.56,111.56,111.53,111.55,290952.0,78.7529,78.7529,78.7317,78.7458,290952.0
2018-03-20 10:00:00,111.55,111.56,111.54,111.54,52692.0,78.7458,78.7529,78.7387,78.7387,52692.0
2018-03-20 10:10:00,111.55,111.57,111.53,111.55,42487.0,78.7458,78.7599,78.7317,78.7458,42487.0
2018-03-20 10:20:00,111.54,111.54,111.5,111.52,52438.0,78.7387,78.7387,78.7105,78.7246,52438.0
2018-03-20 10:30:00,111.52,111.53,111.49,111.52,18975.0,78.7246,78.7317,78.7035,78.7246,18975.0
2018-03-20 10:40:00,111.51,111.51,111.48,111.5,19935.0,78.7176,78.7176,78.6964,78.7105,19935.0
2018-03-20 10:50:00,111.49,111.5,111.48,111.49,38635.0,78.7035,78.7105,78.6964,78.7035,38635.0
2018-03-20 11:00:00,111.48,111.52,111.48,111.51,23130.0,78.6964,78.7246,78.6964,78.7176,23130.0
2018-03-20 11:10:00,111.51,111.53,111.49,111.5,50958.0,78.7176,78.7317,78.7035,78.7105,50958.0
2018-03-20 11:20:00,111.51,111.52,111.49,111.5,36042.0,78.7176,78.7246,78.7035,78.7105,36042.0
2018-03-20 11:30:00,111.5,111.51,111.49,111.49,16182.0,78.7105,78.7176,78.7035,78.7035,16182.0
2018-03-20 11:40:00,111.49,111.51,111.49,111.5,84863.0,78.7035,78.7176,78.7035,78.7105,84863.0
2018-03-20 11:50:00,111.5,111.51,111.48,111.51,24988.0,78.7105,78.7176,78.6964,78.7176,24988.0
2018-03-20 12:00:00,111.51,111.53,111.49,111.53,7839.0,78.7176,78.7317,78.7035,78.7317,7839.0
2018-03-20 12:10:00,111.54,111.55,111.52,111.53,6237.0,78.7387,78.7458,78.7246,78.7317,6237.0
2018-03-20 12:20:00,111.53,111.53,111.49,111.51,18352.0,78.7317,78.7317,78.7035,78.7176,18352.0
2018-03-20 12:30:00,111.51,111.52,111.49,111.51,16520.0,78.7176,78.7246,78.7035,78.7176,16520.0
2018-03-20 12:40:00,111.51,111.53,111.51,111.52,11742.0,78.7176,78.7317,78.7176,78.7246,11742.0
2018-03-20 12:50:00,111.52,111.52,111.48,111.5,10226.0,78.7246,78.7246,78.6964,78.7105,10226.0
2018-03-20 13:00:00,111.5,111.52,111.49,111.5,7479.0,78.7105,78.7246,78.7035,78.7105,7479.0
2018-03-20 13:10:00,111.49,111.51,111.49,111.49,8582.0,78.7035,78.7176,78.7035,78.7035,8582.0
2018-03-20 13:20:00,111.49,111.53,111.49,111.51,8921.0,78.7035,78.7317,78.7035,78.7176,8921.0
2018-03-20 13:30:00,111.52,111.52,111.5,111.51,5933.0,78.7246,78.7246,78.7105,78.7176,5933.0
2018-03-20 13:40:00,111.51,111.51,111.49,111.5,9677.0,78.7176,78.7176,78.7035,78.7105,9677.0
2018-03-20 13:50:00,111.5,111.52,111.48,111.51,16335.0,78.7105,78.7246,78.6964,78.7176,16335.0
2018-03-20 14:00:00,111.51,111.53,111.47,111.47,61796.0,78.7176,78.7317,78.6893,78.6893,61796.0
2018-03-20 14:10:00,111.48,111.52,111.48,111.5,11484.0,78.6964,78.7246,78.6964,78.7105,11484.0
2018-03-20 14:20:00,111.5,111.52,111.49,111.5,17334.0,78.7105,78.7246,78.7035,78.7105,17334.0
2018-03-20 14:30:00,111.5,111.53,111.49,111.52,8501.0,78.7105,78.7317,78.7035,78.7246,8501.0
2018-03-20 14:40:00,111.52,111.57,111.51,111.57,19704.0,78.7246,78.7599,78.7176,78.7599,19704.0
2018-03-20 14:50:00,111.57,111.57,111.55,111.57,10825.0,78.7599,78.7599,78.7458,78.7599,10825.0
2018-03-20 15:00:00,111.57,111.57,111.56,111.56,8293.0,78.7599,78.7599,78.7529,78.7529,8293.0
2018-03-20 15:10:00,111.56,111.57,111.53,111.53,29379.0,78.7529,78.7599,78.7317,78.7317,29379.0
2018-03-20 15:20:00,111.53,111.53,111.51,111.51,11873.0,78.7317,78.7317,78.7176,78.7176,11873.0
2018-03-20 15:30:00,111.52,111.56,111.51,111.54,23118.0,78.7246,78.7529,78.7176,78.7387,23118.0
2018-03-20 15:40:00,111.55,111.57,111.54,111.56,33213.0,78.7458,78.7599,78.7387,78.7529,33213.0
2018-03-20 15:50:00,111.56,111.56,111.49,111.55,44107.0,78.7529,78.7529,78.7035,78.7458,44107.0
2018-03-21 09:30:00,111.59,111.64,111.58,111.59,15257.0,78.774,78.8093,78.767,78.774,15257.0
2018-03-21 09:40:00,111.6,111.6,111.58,111.59,6136.0,78.7811,78.7811,78.767,78.774,6136.0
2018-03-21 09:50:00,111.59,111.61,111.58,111.59,104722.0,78.774,78.7882,78.767,78.774,104722.0
2018-03-21 10:00:00,111.59,111.6,111.58,111.59,37027.0,78.774,78.7811,78.767,78.774,37027.0
2018-03-21 10:10:00,111.6,111.64,111.58,111.59,373718.0,78.7811,78.8093,78.767,78.774,373718.0
2018-03-21 10:20:00,111.61,111.61,111.58,111.6,9270.0,78.7882,78.7882,78.767,78.7811,9270.0
2018-03-21 10:30:00,111.59,111.62,111.59,111.62,24500.0,78.774,78.7952,78.774,78.7952,24500.0
2018-03-21 10:40:00,111.62,111.63,111.61,111.63,13807.0,78.7952,78.8023,78.7882,78.8023,13807.0
2018-03-21 10:50:00,111.63,111.64,111.61,111.64,25756.0,78.8023,78.8093,78.7882,78.8093,25756.0
2018-03-21 11:00:00,111.64,111.65,111.62,111.64,102556.0,78.8093,78.8164,78.7952,78.8093,102556.0
2018-03-21 11:10:00,111.63,111.65,111.63,111.65,10313.0,78.8023,78.8164,78.8023,78.8164,10313.0
2018-03-21 11:20:00,111.65,111.68,111.65,111.67,35956.0,78.8164,78.8376,78.8164,78.8305,35956.0
2018-03-21 11:30:00,111.67,111.69,111.66,111.69,10524.0,78.8305,78.8446,78.8235,78.8446,10524.0
2018-03-21 11:40:00,111.69,111.69,111.65,111.65,21191.0,78.8446,78.8446,78.8164,78.8164,21191.0
2018-03-21 11:50:00,111.66,111.69,111.65,111.68,18997.0,78.8235,78.8446,78.8164,78.8376,18997.0
2018-03-21 12:00:00,111.68,111.68,111.66,111.66,6392.0,78.8376,78.8376,78.8235,78.8235,6392.0
2018-03-21 12:10:00,111.66,111.69,111.66,111.68,16643.0,78.8235,78.8446,78.8235,78.8376,16643.0
2018-03-21 12:20:00,111.67,111.7,111.67,111.7,39669.0,78.8305,78.8517,78.8305,78.8517,39669.0
2018-03-21 12:30:00,111.7,111.7,111.67,111.69,29304.0,78.8517,78.8517,78.8305,78.8446,29304.0
2018-03-21 12:40:00,111.69,111.73,111.68,111.73,36681.0,78.8446,78.8729,78.8376,78.8729,36681.0
2018-03-21 12:50:00,111.73,111.74,111.72,111.74,46405.0,78.8729,78.8799,78.8658,78.8799,46405.0
2018-03-21 13:00:00,111.74,111.76,111.71,111.71,48698.0,78.8799,78.894,78.8588,78.8588,48698.0
2018-03-21 13:10:00,111.71,111.74,111.71,111.72,29191.0,78.8588,78.8799,78.8588,78.8658,29191.0
2018-03-21 13:20:00,111.73,111.78,111.72,111.77,47796.0,78.8729,78.9082,78.8658,78.9011,47796.0
2018-03-21 13:30:00,111.77,111.8,111.76,111.77,77937.0,78.9011,78.9223,78.894,78.9011,77937.0
2018-03-21 13:40:00,111.76,111.83,111.76,111.83,36384.0,78.894,78.9435,78.894,78.9435,36384.0
2018-03-21 13:50:00,111.83,111.84,111.79,111.84,62810.0,78.9435,78.9505,78.9152,78.9505,62810.0
2018-03-21 14:00:00,111.84,112.05,111.67,111.86,54244.0,78.9505,79.0988,78.8305,78.9646,54244.0
2018-03-21 14:10:00,111.87,111.87,111.68,111.76,173574.0,78.9717,78.9717,78.8376,78.894,173574.0
2018-03-21 14:20:00,111.77,111.8,111.59,111.61,96352.0,78.9011,78.9223,78.774,78.7882,96352.0
2018-03-21 14:30:00,111.6,111.66,111.57,111.59,79690.0,78.7811,78.8235,78.7599,78.774,79690.0
2018-03-21 14:40:00,111.6,111.67,111.6,111.67,47202.0,78.7811,78.8305,78.7811,78.8305,47202.0
2018-03-21 14:50:00,111.66,111.75,111.62,111.75,35154.0,78.8235,78.887,78.7952,78.887,35154.0
2018-03-21 15:00:00,111.77,111.83,111.71,111.78,43222.0,78.9011,78.9435,78.8588,78.9082,43222.0
2018-03-21 15:10:00,111.78,111.85,111.77,111.8,199715.0,78.9082,78.9576,78.9011,78.9223,199715.0
2018-03-21 15:20:00,111.79,111.81,111.75,111.76,11950.0,78.9152,78.9293,78.887,78.894,11950.0
2018-03-21 15:30:00,111.78,111.9,111.78,111.86,33886.0,78.9082,78.9929,78.9082,78.9646,33886.0
2018-03-21 15:40:00,111.87,111.9,111.8,111.9,79063.0,78.9717,78.9929,78.9223,78.9929,79063.0
2018-03-21 15:50:00,111.9,111.93,111.84,111.88,71073.0,78.9929,79.0141,78.9505,78.9788,71073.0
2018-03-22 09:30:00,111.9,112.0,111.88,111.89,199183.0,78.9929,79.0635,78.9788,78.9858,199183.0
2018-03-22 09:40:00,111.88,111.95,111.87,111.95,33938.0,78.9788,79.0282,78.9717,79.0282,33938.0
2018-03-22 09:50:00,111.95,111.96,111.87,111.88,37308.0,79.0282,79.0352,78.9717,78.9788,37308.0
2018-03-22 10:00:00,111.88,111.89,111.83,111.84,44686.0,78.9788,78.9858,78.9435,78.9505,44686.0
2018-03-22 10:10:00,111.83,111.86,111.83,111.85,26714.0,78.9435,78.9646,78.9435,78.9576,26714.0
2018-03-22 10:20:00,111.84,111.87,111.83,111.87,7811.0,78.9505,78.9717,78.9435,78.9717,7811.0
2018-03-22 10:30:00,111.86,111.86,111.82,111.84,18853.0,78.9646,78.9646,78.9364,78.9505,18853.0
2018-03-22 10:40:00,111.84,111.86,111.83,111.85,23116.0,78.9505,78.9646,78.9435,78.9576,23116.0
2018-03-22 10:50:00,111.84,111.86,111.83,111.84,30952.0,78.9505,78.9646,78.9435,78.9505,30952.0
2018-03-22 11:00:00,111.86,111.87,111.83,111.84,18802.0,78.9646,78.9717,78.9435,78.9505,18802.0
2018-03-22 11:10:00,111.84,111.85,111.78,111.8,97665.0,78.9505,78.9576,78.9082,78.9223,97665.0
2018-03-22 11:20:00,111.8,111.83,111.78,111.83,28566.0,78.9223,78.9435,78.9082,78.9435,28566.0
2018-03-22 11:30:00,111.84,111.85,111.81,111.82,124787.0,78.9505,78.9576,78.9293,78.9364,124787.0
2018-03-22 11:40:00,111.81,111.82,111.76,111.77,67788.0,78.9293,78.9364,78.894,78.9011,67788.0
2018-03-22 11:50:00,111.77,111.77,111.69,111.7,72380.0,78.9011,78.9011,78.8446,78.8517,72380.0
2018-03-22 12:00:00,111.7,111.73,111.69,111.71,125143.0,78.8517,78.8729,78.8446,78.8588,125143.0
2018-03-22 12:10:00,111.71,111.72,111.68,111.72,25883.0,78.8588,78.8658,78.8376,78.8658,25883.0
2018-03-22 12:20:00,111.72,111.74,111.69,111.73,28658.0,78.8658,78.8799,78.8446,78.8729,28658.0
2018-03-22 12:30:00,111.73,111.74,111.71,111.72,84800.0,78.8729,78.8799,78.8588,78.8658,84800.0
2018-03-22 12:40:00,111.73,111.74,111.7,111.73,35800.0,78.8729,78.8799,78.8517,78.8729,35800.0
2018-03-22 12:50:00,111.73,111.78,111.72,111.76,103800.0,78.8729,78.9082,78.8658,78.894,103800.0
2018-03-22 13:00:00,111.75,111.75,111.7,111.73,80183.0,78.887,78.887,78.8517,78.8729,80183.0
2018-03-22 13:10:00,111.73,111.76,111.72,111.75,16738.0,78.8729,78.894,78.8658,78.887,16738.0
2018-03-22 13:20:00,111.75,111.77,111.72,111.77,11255.0,78.887,78.9011,78.8658,78.9011,11255.0
2018-03-22 13:30:00,111.78,111.79,111.74,111.74,12733.0,78.9082,78.9152,78.8799,78.8799,12733.0
2018-03-22 13:40:00,111.74,111.79,111.73,111.74,9657.0,78.8799,78.9152,78.8729,78.8799,9657.0
2018-03-22 13:50:00,111.75,111.76,111.74,111.75,14263.0,78.887,78.894,78.8799,78.887,14263.0
2018-03-22 14:00:00,111.75,111.75,111.72,111.75,9127.0,78.887,78.887,78.8658,78.887,9127.0
2018-03-22 14:10:00,111.75,111.75,111.72,111.73,9971.0,78.887,78.887,78.8658,78.8729,9971.0
2018-03-22 14:20:00,111.72,111.73,111.7,111.73,35271.0,78.8658,78.8729,78.8517,78.8729,35271.0
2018-03-22 14:30:00,111.73,111.75,111.71,111.75,8803.0,78.8729,78.887,78.8588,78.887,8803.0
2018-03-22 14:40:00,111.74,111.75,111.71,111.73,5623.0,78.8799,78.887,78.8588,78.8729,5623.0
2018-03-22 14:50:00,111.73,111.73,111.69,111.7,9660.0,78.8729,78.8729,78.8446,78.8517,9660.0
2018-03-22 15:00:00,111.71,111.73,111.7,111.72,10186.0,78.8588,78.8729,78.8517,78.8658,10186.0
2018-03-22 15:10:00,111.72,111.72,111.67,111.68,21045.0,78.8658,78.8658,78.8305,78.8376,21045.0
2018-03-22 15:20:00,111.67,111.68,111.61,111.64,66533.0,78.8305,78.8376,78.7882,78.8093,66533.0
2018-03-22 15:30:00,111.64,111.64,111.58,111.6,61607.0,78.8093,78.8093,78.767,78.7811,61607.0
2018-03-22 15:40:00,111.59,111.61,111.55,111.57,101010.0,78.774,78.7882,78.7458,78.7599,101010.0
2018-03-22 15:50:00,111.56,111.57,111.39,111.55,168892.0,78.7529,78.7599,78.6329,78.7458,168892.0
2018-03-23 09:30:00,111.46,111.68,111.46,111.53,145871.0,78.6823,78.8376,78.6823,78.7317,145871.0
2018-03-23 09:40:00,111.52,111.52,111.44,111.47,126324.0,78.7246,78.7246,78.6682,78.6893,126324.0
2018-03-23 09:50:00,111.48,111.51,111.47,111.49,30992.0,78.6964,78.7176,78.6893,78.7035,30992.0
2018-03-23 10:00:00,111.49,111.53,111.47,111.48,41040.0,78.7035,78.7317,78.6893,78.6964,41040.0
2018-03-23 10:10:00,111.48,111.51,111.45,111.46,44093.0,78.6964,78.7176,78.6752,78.6823,44093.0
2018-03-23 10:20:00,111.47,111.51,111.46,111.5,9917.0,78.6893,78.7176,78.6823,78.7105,9917.0
2018-03-23 10:30:00,111.5,111.53,111.48,111.5,28089.0,78.7105,78.7317,78.6964,78.7105,28089.0
2018-03-23 10:40:00,111.5,111.55,111.5,111.53,8215.0,78.7105,78.7458,78.7105,78.7317,8215.0
2018-03-23 10:50:00,111.52,111.57,111.52,111.56,77195.0,78.7246,78.7599,78.7246,78.7529,77195.0
2018-03-23 11:00:00,111.57,111.57,111.54,111.57,37923.0,78.7599,78.7599,78.7387,78.7599,37923.0
2018-03-23 11:10:00,111.57,111.57,111.54,111.55,29055.0,78.7599,78.7599,78.7387,78.7458,29055.0
2018-03-23 11:20:00,111.55,111.55,111.5,111.51,59762.0,78.7458,78.7458,78.7105,78.7176,59762.0
2018-03-23 11:30:00,111.51,111.53,111.48,111.48,47085.0,78.7176,78.7317,78.6964,78.6964,47085.0
2018-03-23 11:40:00,111.48,111.49,111.43,111.44,30503.0,78.6964,78.7035,78.6611,78.6682,30503.0
2018-03-23 11:50:00,111.45,111.45,111.41,111.42,34486.0,78.6752,78.6752,78.647,78.654,34486.0
2018-03-23 12:00:00,111.42,111.44,111.4,111.42,61449.0,78.654,78.6682,78.6399,78.654,61449.0
2018-03-23 12:10:00,111.42,111.43,111.38,111.42,23016.0,78.654,78.6611,78.6258,78.654,23016.0
2018-03-23 12:20:00,111.43,111.46,111.42,111.45,14301.0,78.6611,78.6823,78.654,78.6752,14301.0
2018-03-23 12:30:00,111.45,111.45,111.4,111.42,26245.0,78.6752,78.6752,78.6399,78.654,26245.0
2018-03-23 12:40:00,111.42,111.42,111.4,111.42,11736.0,78.654,78.654,78.6399,78.654,11736.0
2018-03-23 12:50:00,111.42,111.43,111.4,111.42,14633.0,78.654,78.6611,78.6399,78.654,14633.0
2018-03-23 13:00:00,111.42,111.43,111.37,111.39,186302.0,78.654,78.6611,78.6187,78.6329,186302.0
2018-03-23 13:10:00,111.38,111.39,111.36,111.37,76786.0,78.6258,78.6329,78.6117,78.6187,76786.0
2018-03-23 13:20:00,111.38,111.39,111.34,111.34,55975.0,78.6258,78.6329,78.5976,78.5976,55975.0
2018-03-23 13:30:00,111.34,111.37,111.33,111.35,48735.0,78.5976,78.6187,78.5905,78.6046,48735.0
2018-03-23 13:40:00,111.36,111.38,111.35,111.36,47638.0,78.6117,78.6258,78.6046,78.6117,47638.0
2018-03-23 13:50:00,111.35,111.37,111.33,111.33,76397.0,78.6046,78.6187,78.5905,78.5905,76397.0
2018-03-23 14:00:00,111.34,111.35,111.33,111.35,79653.0,78.5976,78.6046,78.5905,78.6046,79653.0
2018-03-23 14:10:00,111.35,111.35,111.32,111.34,82571.0,78.6046,78.6046,78.5834,78.5976,82571.0
2018-03-23 14:20:00,111.34,111.4,111.32,111.38,117726.0,78.5976,78.6399,78.5834,78.6258,117726.0
2018-03-23 14:30:00,111.38,111.41,111.36,111.39,85249.0,78.6258,78.647,78.6117,78.6329,85249.0
2018-03-23 14:40:00,111.39,111.39,111.31,111.33,54769.0,78.6329,78.6329,78.5764,78.5905,54769.0
2018-03-23 14:50:00,111.32,111.32,111.26,111.27,94561.0,78.5834,78.5834,78.5411,78.5481,94561.0
2018-03-23 15:00:00,111.27,111.27,111.19,111.2,152376.0,78.5481,78.5481,78.4917,78.4987,152376.0
2018-03-23 15:10:00,111.19,111.24,111.18,111.2,161170.0,78.4917,78.527,78.4846,78.4987,161170.0
2018-03-23 15:20:00,111.2,111.21,111.15,111.17,142305.0,78.4987,78.5058,78.4634,78.4776,142305.0
2018-03-23 15:30:00,111.16,111.18,111.12,111.13,147236.0,78.4705,78.4846,78.4423,78.4493,147236.0
2018-03-23 15:40:00,111.12,111.13,111.01,111.04,452199.0,78.4423,78.4493,78.3646,78.3858,452199.0
2018-03-23 15:50:00,111.03,111.17,111.01,111.09,245563.0,78.3787,78.4776,78.3646,78.4211,245563.0
2018-03-26 09:30:00,111.45,111.58,111.44,111.47,158850.0,78.6752,78.767,78.6682,78.6893,158850.0
2018-03-26 09:40:00,111.47,111.49,111.46,111.48,42359.0,78.6893,78.7035,78.6823,78.6964,42359.0
2018-03-26 09:50:00,111.47,111.48,111.44,111.46,68677.0,78.6893,78.6964,78.6682,78.6823,68677.0
2018-03-26 10:00:00,111.46,111.56,111.46,111.52,147324.0,78.6823,78.7529,78.6823,78.7246,147324.0
2018-03-26 10:10:00,111.52,111.56,111.51,111.53,116752.0,78.7246,78.7529,78.7176,78.7317,116752.0
2018-03-26 10:20:00,111.53,111.59,111.52,111.52,134469.0,78.7317,78.774,78.7246,78.7246,134469.0
2018-03-26 10:30:00,111.53,111.59,111.52,111.59,78495.0,78.7317,78.774,78.7246,78.774,78495.0
2018-03-26 10:40:00,111.58,111.59,111.56,111.58,125331.0,78.767,78.774,78.7529,78.767,125331.0
2018-03-26 10:50:00,111.58,111.59,111.57,111.58,57207.0,78.767,78.774,78.7599,78.767,57207.0
2018-03-26 11:00:00,111.59,111.59,111.5,111.51,126873.0,78.774,78.774,78.7105,78.7176,126873.0
2018-03-26 11:10:00,111.5,111.53,111.47,111.47,101805.0,78.7105,78.7317,78.6893,78.6893,101805.0
2018-03-26 11:20:00,111.46,111.56,111.46,111.55,81034.0,78.6823,78.7529,78.6823,78.7458,81034.0
2018-03-26 11:30:00,111.56,111.59,111.54,111.59,129056.0,78.7529,78.774,78.7387,78.774,129056.0
2018-03-26 11:40:00,111.59,111.61,111.58,111.61,147869.0,78.774,78.7882,78.767,78.7882,147869.0
2018-03-26 11:50:00,111.61,111.65,111.6,111.64,110614.0,78.7882,78.8164,78.7811,78.8093,110614.0
2018-03-26 12:00:00,111.64,111.65,111.61,111.65,83309.0,78.8093,78.8164,78.7882,78.8164,83309.0
2018-03-26 12:10:00,111.65,111.65,111.63,111.65,73563.0,78.8164,78.8164,78.8023,78.8164,73563.0
2018-03-26 12:20:00,111.64,111.69,111.64,111.67,231157.0,78.8093,78.8446,78.8093,78.8305,231157.0
2018-03-26 12:30:00,111.67,111.67,111.62,111.64,88607.0,78.8305,78.8305,78.7952,78.8093,88607.0
2018-03-26 12:40:00,111.65,111.65,111.59,111.61,74000.0,78.8164,78.8164,78.774,78.7882,74000.0
2018-03-26 12:50:00,111.61,111.64,111.6,111.63,57930.0,78.7882,78.8093,78.7811,78.8023,57930.0
2018-03-26 13:00:00,111.63,111.65,111.62,111.62,75463.0,78.8023,78.8164,78.7952,78.7952,75463.0
2018-03-26 13:10:00,111.63,111.64,111.59,111.62,76308.0,78.8023,78.8093,78.774,78.7952,76308.0
2018-03-26 13:20:00,111.62,111.64,111.59,111.61,155128.0,78.7952,78.8093,78.774,78.7882,155128.0
2018-03-26 13:30:00,111.6,111.6,111.58,111.59,70633.0,78.7811,78.7811,78.767,78.774,70633.0
2018-03-26 13:40:00,111.59,111.64,111.58,111.64,66652.0,78.774,78.8093,78.767,78.8093,66652.0
2018-03-26 13:50:00,111.63,111.65,111.63,111.64,32424.0,78.8023,78.8164,78.8023,78.8093,32424.0
2018-03-26 14:00:00,111.64,111.7,111.63,111.7,66449.0,78.8093,78.8517,78.8023,78.8517,66449.0
2018-03-26 14:10:00,111.7,111.73,111.69,111.73,54833.0,78.8517,78.8729,78.8446,78.8729,54833.0
2018-03-26 14:20:00,111.73,111.73,111.72,111.72,52791.0,78.8729,78.8729,78.8658,78.8658,52791.0
2018-03-26 14:30:00,111.73,111.76,111.72,111.75,119440.0,78.8729,78.894,78.8658,78.887,119440.0
2018-03-26 14:40:00,111.75,111.76,111.71,111.76,53293.0,78.887,78.894,78.8588,78.894,53293.0
2018-03-26 14:50:00,111.76,111.78,111.73,111.73,118622.0,78.894,78.9082,78.8729,78.8729,118622.0
2018-03-26 15:00:00,111.74,111.79,111.74,111.78,105756.0,78.8799,78.9152,78.8799,78.9082,105756.0
2018-03-26 15:10:00,111.78,111.81,111.78,111.8,131483.0,78.9082,78.9293,78.9082,78.9223,131483.0
2018-03-26 15:20:00,111.8,111.86,111.79,111.86,142897.0,78.9223,78.9646,78.9152,78.9646,142897.0
2018-03-26 15:30:00,111.86,111.86,111.73,111.75,78155.0,78.9646,78.9646,78.8729,78.887,78155.0
2018-03-26 15:40:00,111.75,111.81,111.72,111.79,89821.0,78.887,78.9293,78.8658,78.9152,89821.0
2018-03-26 15:50:00,111.79,111.84,111.73,111.78,185416.0,78.9152,78.9505,78.8729,78.9082,185416.0
2018-03-27 09:30:00,112.08,112.1,112.02,112.09,60675.0,79.1199,79.1341,79.0776,79.127,60675.0
2018-03-27 09:40:00,112.09,112.09,112.02,112.02,63800.0,79.127,79.127,79.0776,79.0776,63800.0
2018-03-27 09:50:00,112.03,112.05,112.02,112.04,51347.0,79.0846,79.0988,79.0776,79.0917,51347.0
2018-03-27 10:00:00,112.04,112.09,112.03,112.09,210916.0,79.0917,79.127,79.0846,79.127,210916.0
2018-03-27 10:10:00,112.09,112.09,112.05,112.06,42704.0,79.127,79.127,79.0988,79.1058,42704.0
2018-03-27 10:20:00,112.06,112.08,112.05,112.07,89600.0,79.1058,79.1199,79.0988,79.1129,89600.0
2018-03-27 10:30:00,112.06,112.07,112.03,112.06,50943.0,79.1058,79.1129,79.0846,79.1058,50943.0
2018-03-27 10:40:00,112.05,112.1,112.05,112.09,19042.0,79.0988,79.1341,79.0988,79.127,19042.0
2018-03-27 10:50:00,112.09,112.1,112.08,112.09,13748.0,79.127,79.1341,79.1199,79.127,13748.0
2018-03-27 11:00:00,112.09,112.1,112.06,112.08,22834.0,79.127,79.1341,79.1058,79.1199,22834.0
2018-03-27 11:10:00,112.07,112.11,112.07,112.11,29887.0,79.1129,79.1411,79.1129,79.1411,29887.0
2018-03-27 11:20:00,112.12,112.15,112.1,112.15,60570.0,79.1482,79.1694,79.1341,79.1694,60570.0
2018-03-27 11:30:00,112.14,112.18,112.14,112.18,20168.0,79.1623,79.1905,79.1623,79.1905,20168.0
2018-03-27 11:40:00,112.18,112.18,112.14,112.15,64456.0,79.1905,79.1905,79.1623,79.1694,64456.0
2018-03-27 11:50:00,112.15,112.16,112.12,112.13,51268.0,79.1694,79.1764,79.1482,79.1552,51268.0
2018-03-27 12:00:00,112.14,112.14,112.13,112.14,34417.0,79.1623,79.1623,79.1552,79.1623,34417.0
2018-03-27 12:10:00,112.13,112.16,112.13,112.15,38682.0,79.1552,79.1764,79.1552,79.1694,38682.0
2018-03-27 12:20:00,112.15,112.15,112.13,112.14,33740.0,79.1694,79.1694,79.1552,79.1623,33740.0
2018-03-27 12:30:00,112.14,112.14,112.13,112.14,45715.0,79.1623,79.1623,79.1552,79.1623,45715.0
2018-03-27 12:40:00,112.14,112.14,112.13,112.14,44004.0,79.1623,79.1623,79.1552,79.1623,44004.0
2018-03-27 12:50:00,112.14,112.14,112.12,112.13,68664.0,79.1623,79.1623,79.1482,79.1552,68664.0
2018-03-27 13:00:00,112.13,112.13,112.12,112.13,49632.0,79.1552,79.1552,79.1482,79.1552,49632.0
2018-03-27 13:10:00,112.13,112.16,112.12,112.16,43573.0,79.1552,79.1764,79.1482,79.1764,43573.0
2018-03-27 13:20:00,112.16,112.16,112.14,112.15,24486.0,79.1764,79.1764,79.1623,79.1694,24486.0
2018-03-27 13:30:00,112.16,112.18,112.14,112.15,25687.0,79.1764,79.1905,79.1623,79.1694,25687.0
2018-03-27 13:40:00,112.15,112.17,112.13,112.14,20077.0,79.1694,79.1835,79.1552,79.1623,20077.0
2018-03-27 13:50:00,112.15,112.16,112.12,112.14,26154.0,79.1694,79.1764,79.1482,79.1623,26154.0
2018-03-27 14:00:00,112.13,112.15,112.12,112.15,17128.0,79.1552,79.1694,79.1482,79.1694,17128.0
2018-03-27 14:10:00,112.15,112.16,112.14,112.15,22736.0,79.1694,79.1764,79.1623,79.1694,22736.0
2018-03-27 14:20:00,112.15,112.16,112.09,112.09,31156.0,79.1694,79.1764,79.127,79.127,31156.0
2018-03-27 14:30:00,112.09,112.12,112.08,112.12,18871.0,79.127,79.1482,79.1199,79.1482,18871.0
2018-03-27 14:40:00,112.11,112.13,112.08,112.1,26594.0,79.1411,79.1552,79.1199,79.1341,26594.0
2018-03-27 14:50:00,112.1,112.13,112.09,112.09,31405.0,79.1341,79.1552,79.127,79.127,31405.0
2018-03-27 15:00:00,112.09,112.09,111.98,111.98,148291.0,79.127,79.127,79.0494,79.0494,148291.0
2018-03-27 15:10:00,111.99,112.05,111.98,112.0,165577.0,79.0564,79.0988,79.0494,79.0635,165577.0
2018-03-27 15:20:00,112.01,112.02,111.96,111.97,46726.0,79.0705,79.0776,79.0352,79.0423,46726.0
2018-03-27 15:30:00,111.97,112.0,111.92,111.95,58797.0,79.0423,79.0635,79.007,79.0282,58797.0
2018-03-27 15:40:00,111.95,111.96,111.91,111.93,60725.0,79.0282,79.0352,78.9999,79.0141,60725.0
2018-03-27 15:50:00,111.93,111.96,111.89,111.91,201591.0,79.0141,79.0352,78.9858,78.9999,201591.0
2018-03-28 09:30:00,112.17,112.2,112.1,112.11,56500.0,79.1835,79.2047,79.1341,79.1411,56500.0
2018-03-28 09:40:00,112.12,112.13,112.08,112.13,121198.0,79.1482,79.1552,79.1199,79.1552,121198.0
2018-03-28 09:50:00,112.13,112.14,112.07,112.08,70930.0,79.1552,79.1623,79.1129,79.1199,70930.0
2018-03-28 10:00:00,112.08,112.18,112.07,112.18,55920.0,79.1199,79.1905,79.1129,79.1905,55920.0
2018-03-28 10:10:00,112.17,112.17,112.14,112.17,43334.0,79.1835,79.1835,79.1623,79.1835,43334.0
2018-03-28 10:20:00,112.17,112.18,112.13,112.15,50422.0,79.1835,79.1905,79.1552,79.1694,50422.0
2018-03-28 10:30:00,112.15,112.16,112.12,112.15,20960.0,79.1694,79.1764,79.1482,79.1694,20960.0
2018-03-28 10:40:00,112.14,112.15,112.08,112.12,37432.0,79.1623,79.1694,79.1199,79.1482,37432.0
2018-03-28 10:50:00,112.1,112.16,112.1,112.16,27812.0,79.1341,79.1764,79.1341,79.1764,27812.0
2018-03-28 11:00:00,112.16,112.2,112.15,112.18,41319.0,79.1764,79.2047,79.1694,79.1905,41319.0
2018-03-28 11:10:00,112.18,112.2,112.13,112.18,35412.0,79.1905,79.2047,79.1552,79.1905,35412.0
2018-03-28 11:20:00,112.18,112.22,112.14,112.2,56305.0,79.1905,79.2188,79.1623,79.2047,56305.0
2018-03-28 11:30:00,112.2,112.22,112.15,112.18,43034.0,79.2047,79.2188,79.1694,79.1905,43034.0
2018-03-28 11:40:00,112.2,112.22,112.18,112.2,26320.0,79.2047,79.2188,79.1905,79.2047,26320.0
2018-03-28 11:50:00,112.2,112.21,112.17,112.19,32174.0,79.2047,79.2117,79.1835,79.1976,32174.0
2018-03-28 12:00:00,112.2,112.23,112.19,112.22,38930.0,79.2047,79.2258,79.1976,79.2188,38930.0
2018-03-28 12:10:00,112.23,112.28,112.22,112.28,31041.0,79.2258,79.2611,79.2188,79.2611,31041.0
2018-03-28 12:20:00,112.28,112.3,112.24,112.26,22610.0,79.2611,79.2752,79.2329,79.247,22610.0
2018-03-28 12:30:00,112.25,112.28,112.23,112.27,10508.0,79.24,79.2611,79.2258,79.2541,10508.0
2018-03-28 12:40:00,112.27,112.3,112.22,112.22,28982.0,79.2541,79.2752,79.2188,79.2188,28982.0
2018-03-28 12:50:00,112.22,112.23,112.17,112.17,21578.0,79.2188,79.2258,79.1835,79.1835,21578.0
2018-03-28 13:00:00,112.18,112.18,112.14,112.15,34951.0,79.1905,79.1905,79.1623,79.1694,34951.0
2018-03-28 13:10:00,112.14,112.15,112.12,112.13,18934.0,79.1623,79.1694,79.1482,79.1552,18934.0
2018-03-28 13:20:00,112.13,112.19,112.12,112.16,25419.0,79.1552,79.1976,79.1482,79.1764,25419.0
2018-03-28 13:30:00,112.16,112.18,112.15,112.18,26316.0,79.1764,79.1905,79.1694,79.1905,26316.0
2018-03-28 13:40:00,112.17,112.21,112.16,112.2,26567.0,79.1835,79.2117,79.1764,79.2047,26567.0
2018-03-28 13:50:00,112.19,112.22,112.18,112.21,20292.0,79.1976,79.2188,79.1905,79.2117,20292.0
2018-03-28 14:00:00,112.22,112.22,112.14,112.16,24968.0,79.2188,79.2188,79.1623,79.1764,24968.0
2018-03-28 14:10:00,112.17,112.17,112.13,112.14,28733.0,79.1835,79.1835,79.1552,79.1623,28733.0
2018-03-28 14:20:00,112.14,112.14,112.12,112.12,39186.0,79.1623,79.1623,79.1482,79.1482,39186.0
2018-03-28 14:30:00,112.13,112.17,112.11,112.17,50304.0,79.1552,79.1835,79.1411,79.1835,50304.0
2018-03-28 14:40:00,112.17,112.2,112.13,112.18,24176.0,79.1835,79.2047,79.1552,79.1905,24176.0
2018-03-28 14:50:00,112.19,112.21,112.17,112.21,21989.0,79.1976,79.2117,79.1835,79.2117,21989.0
2018-03-28 15:00:00,112.21,112.23,112.14,112.16,26030.0,79.2117,79.2258,79.1623,79.1764,26030.0
2018-03-28 15:10:00,112.16,112.2,112.16,112.19,34922.0,79.1764,79.2047,79.1764,79.1976,34922.0
2018-03-28 15:20:00,112.19,112.2,112.17,112.2,47509.0,79.1976,79.2047,79.1835,79.2047,47509.0
2018-03-28 15:30:00,112.2,112.24,112.19,112.23,65333.0,79.2047,79.2329,79.1976,79.2258,65333.0
2018-03-28 15:40:00,112.23,112.28,112.19,112.25,164961.0,79.2258,79.2611,79.1976,79.24,164961.0
2018-03-28 15:50:00,112.25,112.28,112.2,112.21,174455.0,79.24,79.2611,79.2047,79.2117,174455.0
2018-03-29 09:30:00,112.55,112.75,112.54,112.58,375224.0,79.4517,79.5929,79.4447,79.4729,375224.0
2018-03-29 09:40:00,112.62,112.62,112.57,112.58,27443.0,79.5011,79.5011,79.4658,79.4729,27443.0
2018-03-29 09:50:00,112.58,112.61,112.56,112.6,22491.0,79.4729,79.4941,79.4588,79.487,22491.0
2018-03-29 10:00:00,112.61,112.62,112.58,112.59,12324.0,79.4941,79.5011,79.4729,79.48,12324.0
2018-03-29 10:10:00,112.58,112.65,112.58,112.62,16991.0,79.4729,79.5223,79.4729,79.5011,16991.0
2018-03-29 10:20:00,112.63,112.69,112.62,112.67,22938.0,79.5082,79.5506,79.5011,79.5364,22938.0
2018-03-29 10:30:00,112.67,112.71,112.65,112.7,12488.0,79.5364,79.5647,79.5223,79.5576,12488.0
2018-03-29 10:40:00,112.7,112.75,112.69,112.75,23525.0,79.5576,79.5929,79.5506,79.5929,23525.0
2018-03-29 10:50:00,112.75,112.8,112.74,112.78,44135.0,79.5929,79.6282,79.5859,79.6141,44135.0
2018-03-29 11:00:00,112.79,112.81,112.75,112.79,91297.0,79.6212,79.6353,79.5929,79.6212,91297.0
2018-03-29 11:10:00,112.79,112.81,112.77,112.77,30468.0,79.6212,79.6353,79.607,79.607,30468.0
2018-03-29 11:20:00,112.77,112.77,112.72,112.73,40380.0,79.607,79.607,79.5717,79.5788,40380.0
2018-03-29 11:30:00,112.73,112.74,112.71,112.71,60096.0,79.5788,79.5859,79.5647,79.5647,60096.0
2018-03-29 11:40:00,112.72,112.78,112.71,112.75,90035.0,79.5717,79.6141,79.5647,79.5929,90035.0
2018-03-29 11:50:00,112.76,112.79,112.74,112.79,10984.0,79.6,79.6212,79.5859,79.6212,10984.0
2018-03-29 12:00:00,112.79,112.8,112.74,112.75,75268.0,79.6212,79.6282,79.5859,79.5929,75268.0
2018-03-29 12:10:00,112.75,112.83,112.75,112.78,203630.0,79.5929,79.6494,79.5929,79.6141,203630.0
2018-03-29 12:20:00,112.77,112.81,112.77,112.81,13884.0,79.607,79.6353,79.607,79.6353,13884.0
2018-03-29 12:30:00,112.81,112.81,112.8,112.81,20944.0,79.6353,79.6353,79.6282,79.6353,20944.0
2018-03-29 12:40:00,112.81,112.83,112.78,112.81,14278.0,79.6353,79.6494,79.6141,79.6353,14278.0
2018-03-29 12:50:00,112.81,112.84,112.8,112.82,17275.0,79.6353,79.6564,79.6282,79.6423,17275.0
2018-03-29 13:00:00,112.84,112.85,112.82,112.85,6440.0,79.6564,79.6635,79.6423,79.6635,6440.0
2018-03-29 13:10:00,112.85,112.88,112.84,112.88,9845.0,79.6635,79.6847,79.6564,79.6847,9845.0
2018-03-29 13:20:00,112.87,112.88,112.87,112.87,6421.0,79.6776,79.6847,79.6776,79.6776,6421.0
2018-03-29 13:30:00,112.88,112.88,112.87,112.88,11175.0,79.6847,79.6847,79.6776,79.6847,11175.0
2018-03-29 13:40:00,112.88,112.88,112.82,112.85,73641.0,79.6847,79.6847,79.6423,79.6635,73641.0
2018-03-29 13:50:00,112.86,112.89,112.85,112.87,49587.0,79.6706,79.6917,79.6635,79.6776,49587.0
2018-03-29 14:00:00,112.87,112.89,112.83,112.89,54931.0,79.6776,79.6917,79.6494,79.6917,54931.0
2018-03-29 14:10:00,112.89,112.92,112.87,112.88,35314.0,79.6917,79.7129,79.6776,79.6847,35314.0
2018-03-29 14:20:00,112.88,112.89,112.77,112.81,94779.0,79.6847,79.6917,79.607,79.6353,94779.0
2018-03-29 14:30:00,112.81,112.81,112.77,112.77,28956.0,79.6353,79.6353,79.607,79.607,28956.0
2018-03-29 14:40:00,112.78,112.79,112.77,112.77,18719.0,79.6141,79.6212,79.607,79.607,18719.0
2018-03-29 14:50:00,112.78,112.8,112.76,112.79,36333.0,79.6141,79.6282,79.6,79.6212,36333.0
2018-03-29 15:00:00,112.78,112.8,112.75,112.78,11810.0,79.6141,79.6282,79.5929,79.6141,11810.0
2018-03-29 15:10:00,112.78,112.79,112.74,112.76,10400.0,79.6141,79.6212,79.5859,79.6,10400.0
2018-03-29 15:20:00,112.76,112.78,112.73,112.73,15893.0,79.6,79.6141,79.5788,79.5788,15893.0
2018-03-29 15:30:00,112.73,112.83,112.73,112.82,42562.0,79.5788,79.6494,79.5788,79.6423,42562.0
2018-03-29 15:40:00,112.82,112.86,112.81,112.86,50159.0,79.6423,79.6706,79.6353,79.6706,50159.0
2018-03-29 15:50:00,112.87,112.88,112.81,112.82,153460.0,79.6776,79.6847,79.6353,79.6423,153460.0
2018-04-02 09:30:00,112.23,112.28,112.16,112.24,62161.0,79.4897,79.5251,79.4401,79.4968,62161.0
2018-04-02 09:40:00,112.23,112.24,112.17,112.17,29922.0,79.4897,79.4968,79.4472,79.4472,29922.0
2018-04-02 09:50:00,112.18,112.21,112.14,112.2,43682.0,79.4543,79.4755,79.4259,79.4684,43682.0
2018-04-02 10:00:00,112.21,112.21,112.1,112.15,59912.0,79.4755,79.4755,79.3976,79.433,59912.0
2018-04-02 10:10:00,112.16,112.16,112.13,112.16,33672.0,79.4401,79.4401,79.4188,79.4401,33672.0
2018-04-02 10:20:00,112.17,112.21,112.16,112.17,28979.0,79.4472,79.4755,79.4401,79.4472,28979.0
2018-04-02 10:30:00,112.16,112.19,112.16,112.19,14555.0,79.4401,79.4613,79.4401,79.4613,14555.0
2018-04-02 10:40:00,112.19,112.19,112.11,112.12,15062.0,79.4613,79.4613,79.4047,79.4118,15062.0
2018-04-02 10:50:00,112.12,112.13,112.05,112.07,22021.0,79.4118,79.4188,79.3622,79.3763,22021.0
2018-04-02 11:00:00,112.08,112.11,112.07,112.1,27738.0,79.3834,79.4047,79.3763,79.3976,27738.0
2018-04-02 11:10:00,112.1,112.13,112.08,112.12,22325.0,79.3976,79.4188,79.3834,79.4118,22325.0
2018-04-02 11:20:00,112.12,112.12,112.08,112.11,41658.0,79.4118,79.4118,79.3834,79.4047,41658.0
2018-04-02 11:30:00,112.12,112.12,112.04,112.08,32277.0,79.4118,79.4118,79.3551,79.3834,32277.0
2018-04-02 11:40:00,112.08,112.12,112.07,112.1,33758.0,79.3834,79.4118,79.3763,79.3976,33758.0
2018-04-02 11:50:00,112.1,112.15,112.08,112.15,25732.0,79.3976,79.433,79.3834,79.433,25732.0
2018-04-02 12:00:00,112.14,112.17,112.14,112.14,19919.0,79.4259,79.4472,79.4259,79.4259,19919.0
2018-04-02 12:10:00,112.15,112.16,112.13,112.16,14237.0,79.433,79.4401,79.4188,79.4401,14237.0
2018-04-02 12:20:00,112.15,112.17,112.12,112.12,37760.0,79.433,79.4472,79.4118,79.4118,37760.0
2018-04-02 12:30:00,112.13,112.16,112.13,112.14,7629.0,79.4188,79.4401,79.4188,79.4259,7629.0
2018-04-02 12:40:00,112.15,112.16,112.14,112.16,24485.0,79.433,79.4401,79.4259,79.4401,24485.0
2018-04-02 12:50:00,112.16,112.17,112.11,112.14,37488.0,79.4401,79.4472,79.4047,79.4259,37488.0
2018-04-02 13:00:00,112.14,112.15,112.13,112.15,16046.0,79.4259,79.433,79.4188,79.433,16046.0
2018-04-02 13:10:00,112.15,112.17,112.13,112.16,14107.0,79.433,79.4472,79.4188,79.4401,14107.0
2018-04-02 13:20:00,112.16,112.17,112.15,112.16,5894.0,79.4401,79.4472,79.433,79.4401,5894.0
2018-04-02 13:30:00,112.16,112.16,112.1,112.11,44409.0,79.4401,79.4401,79.3976,79.4047,44409.0
2018-04-02 13:40:00,112.12,112.16,112.12,112.16,16108.0,79.4118,79.4401,79.4118,79.4401,16108.0
2018-04-02 13:50:00,112.15,112.16,112.1,112.14,19273.0,79.433,79.4401,79.3976,79.4259,19273.0
2018-04-02 14:00:00,112.15,112.15,112.1,112.1,17265.0,79.433,79.433,79.3976,79.3976,17265.0
2018-04-02 14:10:00,112.11,112.19,112.08,112.19,26111.0,79.4047,79.4613,79.3834,79.4613,26111.0
2018-04-02 14:20:00,112.18,112.2,112.16,112.18,42242.0,79.4543,79.4684,79.4401,79.4543,42242.0
2018-04-02 14:30:00,112.19,112.25,112.18,112.25,43307.0,79.4613,79.5038,79.4543,79.5038,43307.0
2018-04-02 14:40:00,112.25,112.25,112.19,112.2,36441.0,79.5038,79.5038,79.4613,79.4684,36441.0
2018-04-02 14:50:00,112.21,112.24,112.2,112.22,33653.0,79.4755,79.4968,79.4684,79.4826,33653.0
2018-04-02 15:00:00,112.23,112.26,112.2,112.24,43224.0,79.4897,79.5109,79.4684,79.4968,43224.0
2018-04-02 15:10:00,112.23,112.27,112.23,112.27,25740.0,79.4897,79.518,79.4897,79.518,25740.0
2018-04-02 15:20:00,112.26,112.27,112.21,112.22,33643.0,79.5109,79.518,79.4755,79.4826,33643.0
2018-04-02 15:30:00,112.25,112.26,112.2,112.26,30606.0,79.5038,79.5109,79.4684,79.5109,30606.0
2018-04-02 15:40:00,112.26,112.28,112.23,112.28,48225.0,79.5109,79.5251,79.4897,79.5251,48225.0
2018-04-02 15:50:00,112.28,112.28,112.19,112.23,101703.0,79.5251,79.5251,79.4613,79.4897,101703.0
2018-04-03 09:30:00,112.4,112.4,112.23,112.29,28231.0,79.6101,79.6101,79.4897,79.5322,28231.0
2018-04-03 09:40:00,112.3,112.3,112.26,112.27,70193.0,79.5393,79.5393,79.5109,79.518,70193.0
2018-04-03 09:50:00,112.27,112.28,112.25,112.25,21419.0,79.518,79.5251,79.5038,79.5038,21419.0
2018-04-03 10:00:00,112.26,112.32,112.19,112.24,173663.0,79.5109,79.5534,79.4613,79.4968,173663.0
2018-04-03 10:10:00,112.24,112.28,112.24,112.25,124595.0,79.4968,79.5251,79.4968,79.5038,124595.0
2018-04-03 10:20:00,112.25,112.29,112.25,112.29,48365.0,79.5038,79.5322,79.5038,79.5322,48365.0
2018-04-03 10:30:00,112.29,112.3,112.26,112.28,43933.0,79.5322,79.5393,79.5109,79.5251,43933.0
2018-04-03 10:40:00,112.28,112.28,112.23,112.28,79282.0,79.5251,79.5251,79.4897,79.5251,79282.0
2018-04-03 10:50:00,112.28,112.3,112.27,112.29,33232.0,79.5251,79.5393,79.518,79.5322,33232.0
2018-04-03 11:00:00,112.3,112.36,112.3,112.34,60592.0,79.5393,79.5817,79.5393,79.5676,60592.0
2018-04-03 11:10:00,112.34,112.35,112.32,112.35,23180.0,79.5676,79.5747,79.5534,79.5747,23180.0
2018-04-03 11:20:00,112.35,112.36,112.34,112.36,43758.0,79.5747,79.5817,79.5676,79.5817,43758.0
2018-04-03 11:30:00,112.36,112.37,112.3,112.31,42672.0,79.5817,79.5888,79.5393,79.5463,42672.0
2018-04-03 11:40:00,112.3,112.31,112.27,112.3,21123.0,79.5393,79.5463,79.518,79.5393,21123.0
2018-04-03 11:50:00,112.29,112.3,112.26,112.28,21603.0,79.5322,79.5393,79.5109,79.5251,21603.0
2018-04-03 12:00:00,112.28,112.34,112.28,112.33,27062.0,79.5251,79.5676,79.5251,79.5605,27062.0
2018-04-03 12:10:00,112.34,112.34,112.29,112.33,20986.0,79.5676,79.5676,79.5322,79.5605,20986.0
2018-04-03 12:20:00,112.31,112.33,112.29,112.32,11913.0,79.5463,79.5605,79.5322,79.5534,11913.0
2018-04-03 12:30:00,112.32,112.33,112.29,112.29,14078.0,79.5534,79.5605,79.5322,79.5322,14078.0
2018-04-03 12:40:00,112.3,112.34,112.3,112.31,11170.0,79.5393,79.5676,79.5393,79.5463,11170.0
2018-04-03 12:50:00,112.31,112.33,112.3,112.32,16502.0,79.5463,79.5605,79.5393,79.5534,16502.0
2018-04-03 13:00:00,112.32,112.33,112.28,112.31,9198.0,79.5534,79.5605,79.5251,79.5463,9198.0
2018-04-03 13:10:00,112.3,112.33,112.29,112.31,10895.0,79.5393,79.5605,79.5322,79.5463,10895.0
2018-04-03 13:20:00,112.32,112.34,112.3,112.33,18497.0,79.5534,79.5676,79.5393,79.5605,18497.0
2018-04-03 13:30:00,112.33,112.33,112.31,112.31,11461.0,79.5605,79.5605,79.5463,79.5463,11461.0
2018-04-03 13:40:00,112.3,112.33,112.29,112.29,25384.0,79.5393,79.5605,79.5322,79.5322,25384.0
2018-04-03 13:50:00,112.29,112.31,112.27,112.3,17104.0,79.5322,79.5463,79.518,79.5393,17104.0
2018-04-03 14:00:00,112.31,112.32,112.28,112.3,17345.0,79.5463,79.5534,79.5251,79.5393,17345.0
2018-04-03 14:10:00,112.3,112.31,112.28,112.28,10881.0,79.5393,79.5463,79.5251,79.5251,10881.0
2018-04-03 14:20:00,112.29,112.32,112.28,112.28,15992.0,79.5322,79.5534,79.5251,79.5251,15992.0
2018-04-03 14:30:00,112.29,112.31,112.28,112.31,28453.0,79.5322,79.5463,79.5251,79.5463,28453.0
2018-04-03 14:40:00,112.31,112.32,112.29,112.32,21560.0,79.5463,79.5534,79.5322,79.5534,21560.0
2018-04-03 14:50:00,112.32,112.37,112.31,112.35,11706.0,79.5534,79.5888,79.5463,79.5747,11706.0
2018-04-03 15:00:00,112.34,112.37,112.32,112.34,32579.0,79.5676,79.5888,79.5534,79.5676,32579.0
2018-04-03 15:10:00,112.34,112.35,112.29,112.31,66640.0,79.5676,79.5747,79.5322,79.5463,66640.0
2018-04-03 15:20:00,112.32,112.32,112.26,112.28,171943.0,79.5534,79.5534,79.5109,79.5251,171943.0
2018-04-03 15:30:00,112.28,112.28,112.22,112.24,138690.0,79.5251,79.5251,79.4826,79.4968,138690.0
2018-04-03 15:40:00,112.25,112.27,112.23,112.23,99652.0,79.5038,79.518,79.4897,79.4897,99652.0
2018-04-03 15:50:00,112.24,112.28,112.21,112.28,225535.0,79.4968,79.5251,79.4755,79.5251,225535.0
2018-04-04 09:30:00,112.21,112.35,112.2,112.25,21183.0,79.4755,79.5747,79.4684,79.5038,21183.0
2018-04-04 09:40:00,112.25,112.27,112.24,112.24,14040.0,79.5038,79.518,79.4968,79.4968,14040.0
2018-04-04 09:50:00,112.25,112.3,112.24,112.3,29590.0,79.5038,79.5393,79.4968,79.5393,29590.0
2018-04-04 10:00:00,112.3,112.31,112.26,112.31,19414.0,79.5393,79.5463,79.5109,79.5463,19414.0
2018-04-04 10:10:00,112.31,112.36,112.29,112.31,55957.0,79.5463,79.5817,79.5322,79.5463,55957.0
2018-04-04 10:20:00,112.31,112.32,112.3,112.31,20070.0,79.5463,79.5534,79.5393,79.5463,20070.0
2018-04-04 10:30:00,112.31,112.32,112.28,112.28,30286.0,79.5463,79.5534,79.5251,79.5251,30286.0
2018-04-04 10:40:00,112.3,112.3,112.25,112.25,45524.0,79.5393,79.5393,79.5038,79.5038,45524.0
2018-04-04 10:50:00,112.26,112.34,112.26,112.33,54279.0,79.5109,79.5676,79.5109,79.5605,54279.0
2018-04-04 11:00:00,112.34,112.34,112.29,112.31,69634.0,79.5676,79.5676,79.5322,79.5463,69634.0
2018-04-04 11:10:00,112.32,112.32,112.27,112.29,14725.0,79.5534,79.5534,79.518,79.5322,14725.0
2018-04-04 11:20:00,112.3,112.31,112.28,112.31,9019.0,79.5393,79.5463,79.5251,79.5463,9019.0
2018-04-04 11:30:00,112.31,112.37,112.3,112.36,48330.0,79.5463,79.5888,79.5393,79.5817,48330.0
2018-04-04 11:40:00,112.35,112.42,112.33,112.38,43801.0,79.5747,79.6242,79.5605,79.5959,43801.0
2018-04-04 11:50:00,112.38,112.4,112.38,112.39,7717.0,79.5959,79.6101,79.5959,79.603,7717.0
2018-04-04 12:00:00,112.38,112.41,112.37,112.39,4546.0,79.5959,79.6172,79.5888,79.603,4546.0
2018-04-04 12:10:00,112.39,112.42,112.37,112.39,24223.0,79.603,79.6242,79.5888,79.603,24223.0
2018-04-04 12:20:00,112.38,112.41,112.38,112.39,19737.0,79.5959,79.6172,79.5959,79.603,19737.0
2018-04-04 12:30:00,112.39,112.39,112.35,112.36,31749.0,79.603,79.603,79.5747,79.5817,31749.0
2018-04-04 12:40:00,112.35,112.36,112.33,112.33,19249.0,79.5747,79.5817,79.5605,79.5605,19249.0
2018-04-04 12:50:00,112.34,112.35,112.32,112.34,6461.0,79.5676,79.5747,79.5534,79.5676,6461.0
2018-04-04 13:00:00,112.34,112.36,112.34,112.34,21832.0,79.5676,79.5817,79.5676,79.5676,21832.0
2018-04-04 13:10:00,112.34,112.35,112.3,112.3,19425.0,79.5676,79.5747,79.5393,79.5393,19425.0
2018-04-04 13:20:00,112.31,112.32,112.29,112.32,9228.0,79.5463,79.5534,79.5322,79.5534,9228.0
2018-04-04 13:30:00,112.31,112.33,112.3,112.32,5939.0,79.5463,79.5605,79.5393,79.5534,5939.0
2018-04-04 13:40:00,112.33,112.34,112.3,112.31,27322.0,79.5605,79.5676,79.5393,79.5463,27322.0
2018-04-04 13:50:00,112.32,112.32,112.3,112.31,6244.0,79.5534,79.5534,79.5393,79.5463,6244.0
2018-04-04 14:00:00,112.32,112.33,112.3,112.33,10382.0,79.5534,79.5605,79.5393,79.5605,10382.0
2018-04-04 14:10:00,112.33,112.37,112.32,112.35,89219.0,79.5605,79.5888,79.5534,79.5747,89219.0
2018-04-04 14:20:00,112.36,112.42,112.35,112.41,15807.0,79.5817,79.6242,79.5747,79.6172,15807.0
2018-04-04 14:30:00,112.4,112.41,112.35,112.36,13380.0,79.6101,79.6172,79.5747,79.5817,13380.0
2018-04-04 14:40:00,112.37,112.41,112.36,112.39,10316.0,79.5888,79.6172,79.5817,79.603,10316.0
2018-04-04 14:50:00,112.38,112.4,112.37,112.4,8537.0,79.5959,79.6101,79.5888,79.6101,8537.0
2018-04-04 15:00:00,112.4,112.49,112.39,112.48,44935.0,79.6101,79.6738,79.603,79.6667,44935.0
2018-04-04 15:10:00,112.48,112.49,112.42,112.46,54228.0,79.6667,79.6738,79.6242,79.6526,54228.0
2018-04-04 15:20:00,112.46,112.5,112.44,112.5,58176.0,79.6526,79.6809,79.6384,79.6809,58176.0
2018-04-04 15:30:00,112.5,112.57,112.48,112.56,109191.0,79.6809,79.7305,79.6667,79.7234,109191.0
2018-04-04 15:40:00,112.55,112.56,112.45,112.46,181849.0,79.7163,79.7234,79.6455,79.6526,181849.0
2018-04-04 15:50:00,112.45,112.49,112.43,112.44,166137.0,79.6455,79.6738,79.6313,79.6384,166137.0
2018-04-05 09:30:00,112.58,112.67,112.51,112.55,21418.0,79.7376,79.8013,79.688,79.7163,21418.0
2018-04-05 09:40:00,112.55,112.56,112.53,112.56,28780.0,79.7163,79.7234,79.7022,79.7234,28780.0
2018-04-05 09:50:00,112.56,112.57,112.54,112.55,23726.0,79.7234,79.7305,79.7092,79.7163,23726.0
2018-04-05 10:00:00,112.55,112.55,112.5,112.51,82621.0,79.7163,79.7163,79.6809,79.688,82621.0
2018-04-05 10:10:00,112.52,112.53,112.5,112.53,21105.0,79.6951,79.7022,79.6809,79.7022,21105.0
2018-04-05 10:20:00,112.53,112.54,112.51,112.53,11889.0,79.7022,79.7092,79.688,79.7022,11889.0
2018-04-05 10:30:00,112.53,112.53,112.51,112.52,19946.0,79.7022,79.7022,79.688,79.6951,19946.0
2018-04-05 10:40:00,112.53,112.53,112.49,112.5,42073.0,79.7022,79.7022,79.6738,79.6809,42073.0
2018-04-05 10:50:00,112.49,112.5,112.48,112.5,21550.0,79.6738,79.6809,79.6667,79.6809,21550.0
2018-04-05 11:00:00,112.5,112.55,112.49,112.55,27062.0,79.6809,79.7163,79.6738,79.7163,27062.0
2018-04-05 11:10:00,112.55,112.55,112.52,112.53,32624.0,79.7163,79.7163,79.6951,79.7022,32624.0
2018-04-05 11:20:00,112.53,112.53,112.51,112.53,32278.0,79.7022,79.7022,79.688,79.7022,32278.0
2018-04-05 11:30:00,112.52,112.56,112.52,112.55,10762.0,79.6951,79.7234,79.6951,79.7163,10762.0
2018-04-05 11:40:00,112.54,112.55,112.52,112.55,17834.0,79.7092,79.7163,79.6951,79.7163,17834.0
2018-04-05 11:50:00,112.55,112.56,112.54,112.55,20291.0,79.7163,79.7234,79.7092,79.7163,20291.0
2018-04-05 12:00:00,112.55,112.55,112.53,112.53,12662.0,79.7163,79.7163,79.7022,79.7022,12662.0
2018-04-05 12:10:00,112.54,112.57,112.53,112.57,18350.0,79.7092,79.7305,79.7022,79.7305,18350.0
2018-04-05 12:20:00,112.58,112.58,112.57,112.58,14096.0,79.7376,79.7376,79.7305,79.7376,14096.0
2018-04-05 12:30:00,112.58,112.58,112.56,112.58,15309.0,79.7376,79.7376,79.7234,79.7376,15309.0
2018-04-05 12:40:00,112.58,112.58,112.56,112.57,17472.0,79.7376,79.7376,79.7234,79.7305,17472.0
2018-04-05 12:50:00,112.57,112.57,112.52,112.53,29458.0,79.7305,79.7305,79.6951,79.7022,29458.0
2018-04-05 13:00:00,112.52,112.6,112.52,112.53,255218.0,79.6951,79.7517,79.6951,79.7022,255218.0
2018-04-05 13:10:00,112.52,112.53,112.48,112.5,36065.0,79.6951,79.7022,79.6667,79.6809,36065.0
2018-04-05 13:20:00,112.5,112.5,112.46,112.47,26078.0,79.6809,79.6809,79.6526,79.6597,26078.0
2018-04-05 13:30:00,112.48,112.49,112.47,112.48,81042.0,79.6667,79.6738,79.6597,79.6667,81042.0
2018-04-05 13:40:00,112.48,112.49,112.45,112.47,50499.0,79.6667,79.6738,79.6455,79.6597,50499.0
2018-04-05 13:50:00,112.47,112.49,112.45,112.47,42949.0,79.6597,79.6738,79.6455,79.6597,42949.0
2018-04-05 14:00:00,112.47,112.5,112.45,112.48,35708.0,79.6597,79.6809,79.6455,79.6667,35708.0
2018-04-05 14:10:00,112.48,112.5,112.47,112.48,32148.0,79.6667,79.6809,79.6597,79.6667,32148.0
2018-04-05 14:20:00,112.48,112.49,112.43,112.44,160846.0,79.6667,79.6738,79.6313,79.6384,160846.0
2018-04-05 14:30:00,112.43,112.43,112.36,112.39,425616.0,79.6313,79.6313,79.5817,79.603,425616.0
2018-04-05 14:40:00,112.39,112.47,112.38,112.46,26835.0,79.603,79.6597,79.5959,79.6526,26835.0
2018-04-05 14:50:00,112.45,112.48,112.43,112.44,31527.0,79.6455,79.6667,79.6313,79.6384,31527.0
2018-04-05 15:00:00,112.44,112.45,112.41,112.44,46277.0,79.6384,79.6455,79.6172,79.6384,46277.0
2018-04-05 15:10:00,112.44,112.44,112.38,112.39,70910.0,79.6384,79.6384,79.5959,79.603,70910.0
2018-04-05 15:20:00,112.39,112.4,112.37,112.38,79178.0,79.603,79.6101,79.5888,79.5959,79178.0
2018-04-05 15:30:00,112.39,112.39,112.37,112.38,45566.0,79.603,79.603,79.5888,79.5959,45566.0
2018-04-05 15:40:00,112.37,112.42,112.37,112.42,58738.0,79.5888,79.6242,79.5888,79.6242,58738.0
2018-04-05 15:50:00,112.42,112.42,112.36,112.39,149368.0,79.6242,79.6242,79.5817,79.603,149368.0
2018-04-06 09:30:00,112.76,112.78,112.46,112.73,123109.0,79.8651,79.8792,79.6526,79.8438,123109.0
2018-04-06 09:40:00,112.72,112.72,112.66,112.69,88979.0,79.8367,79.8367,79.7942,79.8155,88979.0
2018-04-06 09:50:00,112.69,112.69,112.61,112.62,107071.0,79.8155,79.8155,79.7588,79.7659,107071.0
2018-04-06 10:00:00,112.62,112.62,112.58,112.58,115285.0,79.7659,79.7659,79.7376,79.7376,115285.0
2018-04-06 10:10:00,112.58,112.6,112.56,112.6,73351.0,79.7376,79.7517,79.7234,79.7517,73351.0
2018-04-06 10:20:00,112.61,112.61,112.58,112.61,39737.0,79.7588,79.7588,79.7376,79.7588,39737.0
2018-04-06 10:30:00,112.62,112.65,112.61,112.64,54505.0,79.7659,79.7871,79.7588,79.7801,54505.0
2018-04-06 10:40:00,112.64,112.65,112.6,112.64,38453.0,79.7801,79.7871,79.7517,79.7801,38453.0
2018-04-06 10:50:00,112.64,112.66,112.61,112.65,87161.0,79.7801,79.7942,79.7588,79.7871,87161.0
2018-04-06 11:00:00,112.66,112.66,112.62,112.62,48630.0,79.7942,79.7942,79.7659,79.7659,48630.0
2018-04-06 11:10:00,112.63,112.63,112.61,112.63,26199.0,79.773,79.773,79.7588,79.773,26199.0
2018-04-06 11:20:00,112.63,112.63,112.6,112.62,34732.0,79.773,79.773,79.7517,79.7659,34732.0
2018-04-06 11:30:00,112.63,112.64,112.6,112.63,32634.0,79.773,79.7801,79.7517,79.773,32634.0
2018-04-06 11:40:00,112.64,112.65,112.61,112.62,41185.0,79.7801,79.7871,79.7588,79.7659,41185.0
2018-04-06 11:50:00,112.62,112.64,112.6,112.63,393720.0,79.7659,79.7801,79.7517,79.773,393720.0
2018-04-06 12:00:00,112.63,112.65,112.6,112.63,16212.0,79.773,79.7871,79.7517,79.773,16212.0
2018-04-06 12:10:00,112.64,112.65,112.61,112.62,6302.0,79.7801,79.7871,79.7588,79.7659,6302.0
2018-04-06 12:20:00,112.62,112.65,112.61,112.62,15804.0,79.7659,79.7871,79.7588,79.7659,15804.0
2018-04-06 12:30:00,112.61,112.63,112.58,112.59,14565.0,79.7588,79.773,79.7376,79.7447,14565.0
2018-04-06 12:40:00,112.59,112.59,112.54,112.54,142963.0,79.7447,79.7447,79.7092,79.7092,142963.0
2018-04-06 12:50:00,112.57,112.58,112.54,112.54,122606.0,79.7305,79.7376,79.7092,79.7092,122606.0
2018-04-06 13:00:00,112.55,112.55,112.53,112.55,59852.0,79.7163,79.7163,79.7022,79.7163,59852.0
2018-04-06 13:10:00,112.54,112.57,112.53,112.55,24120.0,79.7092,79.7305,79.7022,79.7163,24120.0
2018-04-06 13:20:00,112.54,112.57,112.53,112.56,31065.0,79.7092,79.7305,79.7022,79.7234,31065.0
2018-04-06 13:30:00,112.57,112.57,112.5,112.53,37565.0,79.7305,79.7305,79.6809,79.7022,37565.0
2018-04-06 13:40:00,112.52,112.53,112.5,112.5,17963.0,79.6951,79.7022,79.6809,79.6809,17963.0
2018-04-06 13:50:00,112.5,112.52,112.49,112.49,35626.0,79.6809,79.6951,79.6738,79.6738,35626.0
2018-04-06 14:00:00,112.49,112.5,112.46,112.48,33397.0,79.6738,79.6809,79.6526,79.6667,33397.0
2018-04-06 14:10:00,112.48,112.5,112.47,112.47,22489.0,79.6667,79.6809,79.6597,79.6597,22489.0
2018-04-06 14:20:00,112.47,112.48,112.45,112.45,27932.0,79.6597,79.6667,79.6455,79.6455,27932.0
2018-04-06 14:30:00,112.45,112.46,112.44,112.45,29910.0,79.6455,79.6526,79.6384,79.6455,29910.0
2018-04-06 14:40:00,112.44,112.46,112.42,112.43,29508.0,79.6384,79.6526,79.6242,79.6313,29508.0
2018-04-06 14:50:00,112.42,112.42,112.41,112.42,27436.0,79.6242,79.6242,79.6172,79.6242,27436.0
2018-04-06 15:00:00,112.42,112.46,112.42,112.42,33236.0,79.6242,79.6526,79.6242,79.6242,33236.0
2018-04-06 15:10:00,112.43,112.48,112.43,112.47,29586.0,79.6313,79.6667,79.6313,79.6597,29586.0
2018-04-06 15:20:00,112.47,112.5,112.45,112.45,60425.0,79.6597,79.6809,79.6455,79.6455,60425.0
2018-04-06 15:30:00,112.45,112.53,112.45,112.53,86401.0,79.6455,79.7022,79.6455,79.7022,86401.0
2018-04-06 15:40:00,112.53,112.57,112.5,112.51,112694.0,79.7022,79.7305,79.6809,79.688,112694.0
2018-04-06 15:50:00,112.51,112.58,112.5,112.57,170034.0,79.688,79.7376,79.6809,79.7305,170034.0
2018-04-09 09:30:00,112.42,112.46,112.37,112.42,118805.0,79.6242,79.6526,79.5888,79.6242,118805.0
2018-04-09 09:40:00,112.43,112.44,112.42,112.42,13321.0,79.6313,79.6384,79.6242,79.6242,13321.0
2018-04-09 09:50:00,112.42,112.44,112.41,112.43,17925.0,79.6242,79.6384,79.6172,79.6313,17925.0
2018-04-09 10:00:00,112.43,112.44,112.41,112.41,45602.0,79.6313,79.6384,79.6172,79.6172,45602.0
2018-04-09 10:10:00,112.41,112.47,112.41,112.47,19312.0,79.6172,79.6597,79.6172,79.6597,19312.0
2018-04-09 10:20:00,112.47,112.47,112.43,112.47,42589.0,79.6597,79.6597,79.6313,79.6597,42589.0
2018-04-09 10:30:00,112.47,112.48,112.43,112.44,30327.0,79.6597,79.6667,79.6313,79.6384,30327.0
2018-04-09 10:40:00,112.44,112.47,112.43,112.44,30980.0,79.6384,79.6597,79.6313,79.6384,30980.0
2018-04-09 10:50:00,112.45,112.46,112.42,112.43,17437.0,79.6455,79.6526,79.6242,79.6313,17437.0
2018-04-09 11:00:00,112.43,112.45,112.42,112.45,6555.0,79.6313,79.6455,79.6242,79.6455,6555.0
2018-04-09 11:10:00,112.45,112.48,112.44,112.47,37861.0,79.6455,79.6667,79.6384,79.6597,37861.0
2018-04-09 11:20:00,112.47,112.49,112.46,112.47,14109.0,79.6597,79.6738,79.6526,79.6597,14109.0
2018-04-09 11:30:00,112.48,112.5,112.45,112.45,35144.0,79.6667,79.6809,79.6455,79.6455,35144.0
2018-04-09 11:40:00,112.46,112.48,112.44,112.46,17484.0,79.6526,79.6667,79.6384,79.6526,17484.0
2018-04-09 11:50:00,112.47,112.48,112.44,112.45,20485.0,79.6597,79.6667,79.6384,79.6455,20485.0
2018-04-09 12:00:00,112.46,112.47,112.42,112.46,37394.0,79.6526,79.6597,79.6242,79.6526,37394.0
2018-04-09 12:10:00,112.46,112.46,112.41,112.41,28063.0,79.6526,79.6526,79.6172,79.6172,28063.0
2018-04-09 12:20:00,112.42,112.43,112.4,112.43,20021.0,79.6242,79.6313,79.6101,79.6313,20021.0
2018-04-09 12:30:00,112.43,112.46,112.42,112.43,6763.0,79.6313,79.6526,79.6242,79.6313,6763.0
2018-04-09 12:40:00,112.43,112.46,112.42,112.46,6502.0,79.6313,79.6526,79.6242,79.6526,6502.0
2018-04-09 12:50:00,112.46,112.46,112.39,112.4,10688.0,79.6526,79.6526,79.603,79.6101,10688.0
2018-04-09 13:00:00,112.41,112.43,112.4,112.41,14152.0,79.6172,79.6313,79.6101,79.6172,14152.0
2018-04-09 13:10:00,112.42,112.42,112.39,112.42,40065.0,79.6242,79.6242,79.603,79.6242,40065.0
2018-04-09 13:20:00,112.42,112.42,112.39,112.42,9582.0,79.6242,79.6242,79.603,79.6242,9582.0
2018-04-09 13:30:00,112.41,112.43,112.4,112.41,5121.0,79.6172,79.6313,79.6101,79.6172,5121.0
2018-04-09 13:40:00,112.41,112.41,112.39,112.41,16675.0,79.6172,79.6172,79.603,79.6172,16675.0
2018-04-09 13:50:00,112.41,112.44,112.4,112.4,4847.0,79.6172,79.6384,79.6101,79.6101,4847.0
2018-04-09 14:00:00,112.4,112.4,112.38,112.39,19356.0,79.6101,79.6101,79.5959,79.603,19356.0
2018-04-09 14:10:00,112.38,112.42,112.38,112.42,11171.0,79.5959,79.6242,79.5959,79.6242,11171.0
2018-04-09 14:20:00,112.41,112.43,112.41,112.43,8226.0,79.6172,79.6313,79.6172,79.6313,8226.0
2018-04-09 14:30:00,112.43,112.45,112.39,112.42,14392.0,79.6313,79.6455,79.603,79.6242,14392.0
2018-04-09 14:40:00,112.42,112.47,112.4,112.43,46984.0,79.6242,79.6597,79.6101,79.6313,46984.0
2018-04-09 14:50:00,112.43,112.49,112.43,112.48,23511.0,79.6313,79.6738,79.6313,79.6667,23511.0
2018-04-09 15:00:00,112.49,112.5,112.46,112.48,17636.0,79.6738,79.6809,79.6526,79.6667,17636.0
2018-04-09 15:10:00,112.48,112.5,112.43,112.43,22603.0,79.6667,79.6809,79.6313,79.6313,22603.0
2018-04-09 15:20:00,112.44,112.48,112.43,112.47,30748.0,79.6384,79.6667,79.6313,79.6597,30748.0
2018-04-09 15:30:00,112.48,112.5,112.47,112.48,42472.0,79.6667,79.6809,79.6597,79.6667,42472.0
2018-04-09 15:40:00,112.48,112.51,112.46,112.48,78885.0,79.6667,79.688,79.6526,79.6667,78885.0
2018-04-09 15:50:00,112.48,112.49,112.44,112.46,104521.0,79.6667,79.6738,79.6384,79.6526,104521.0
2018-04-10 09:30:00,112.39,112.46,112.3,112.33,47752.0,79.603,79.6526,79.5393,79.5605,47752.0
2018-04-10 09:40:00,112.34,112.34,112.26,112.3,120251.0,79.5676,79.5676,79.5109,79.5393,120251.0
2018-04-10 09:50:00,112.3,112.3,112.26,112.27,26425.0,79.5393,79.5393,79.5109,79.518,26425.0
2018-04-10 10:00:00,112.27,112.28,112.21,112.22,47203.0,79.518,79.5251,79.4755,79.4826,47203.0
2018-04-10 10:10:00,112.22,112.23,112.21,112.23,19746.0,79.4826,79.4897,79.4755,79.4897,19746.0
2018-04-10 10:20:00,112.23,112.26,112.21,112.25,32313.0,79.4897,79.5109,79.4755,79.5038,32313.0
2018-04-10 10:30:00,112.25,112.27,112.24,112.27,17662.0,79.5038,79.518,79.4968,79.518,17662.0
2018-04-10 10:40:00,112.27,112.28,112.25,112.26,34444.0,79.518,79.5251,79.5038,79.5109,34444.0
2018-04-10 10:50:00,112.26,112.26,112.23,112.26,27227.0,79.5109,79.5109,79.4897,79.5109,27227.0
2018-04-10 11:00:00,112.26,112.28,112.25,112.25,42744.0,79.5109,79.5251,79.5038,79.5038,42744.0
2018-04-10 11:10:00,112.25,112.26,112.24,112.25,29199.0,79.5038,79.5109,79.4968,79.5038,29199.0
2018-04-10 11:20:00,112.26,112.27,112.25,112.26,12743.0,79.5109,79.518,79.5038,79.5109,12743.0
2018-04-10 11:30:00,112.27,112.3,112.26,112.26,13846.0,79.518,79.5393,79.5109,79.5109,13846.0
2018-04-10 11:40:00,112.26,112.27,112.26,112.27,16137.0,79.5109,79.518,79.5109,79.518,16137.0
2018-04-10 11:50:00,112.26,112.28,112.26,112.28,4358.0,79.5109,79.5251,79.5109,79.5251,4358.0
2018-04-10 12:00:00,112.27,112.28,112.26,112.26,4179.0,79.518,79.5251,79.5109,79.5109,4179.0
2018-04-10 12:10:00,112.26,112.28,112.26,112.27,12724.0,79.5109,79.5251,79.5109,79.518,12724.0
2018-04-10 12:20:00,112.28,112.28,112.23,112.25,64065.0,79.5251,79.5251,79.4897,79.5038,64065.0
2018-04-10 12:30:00,112.25,112.26,112.23,112.24,34823.0,79.5038,79.5109,79.4897,79.4968,34823.0
2018-04-10 12:40:00,112.24,112.25,112.23,112.24,12238.0,79.4968,79.5038,79.4897,79.4968,12238.0
2018-04-10 12:50:00,112.23,112.24,112.22,112.23,41323.0,79.4897,79.4968,79.4826,79.4897,41323.0
2018-04-10 13:00:00,112.23,112.24,112.21,112.22,19499.0,79.4897,79.4968,79.4755,79.4826,19499.0
2018-04-10 13:10:00,112.22,112.24,112.22,112.24,3456.0,79.4826,79.4968,79.4826,79.4968,3456.0
2018-04-10 13:20:00,112.25,112.27,112.24,112.26,4075.0,79.5038,79.518,79.4968,79.5109,4075.0
2018-04-10 13:30:00,112.27,112.27,112.24,112.24,6338.0,79.518,79.518,79.4968,79.4968,6338.0
2018-04-10 13:40:00,112.24,112.26,112.22,112.23,25895.0,79.4968,79.5109,79.4826,79.4897,25895.0
2018-04-10 13:50:00,112.23,112.24,112.2,112.22,236860.0,79.4897,79.4968,79.4684,79.4826,236860.0
2018-04-10 14:00:00,112.22,112.25,112.22,112.24,27872.0,79.4826,79.5038,79.4826,79.4968,27872.0
2018-04-10 14:10:00,112.25,112.26,112.23,112.23,43863.0,79.5038,79.5109,79.4897,79.4897,43863.0
2018-04-10 14:20:00,112.23,112.26,112.23,112.23,18348.0,79.4897,79.5109,79.4897,79.4897,18348.0
2018-04-10 14:30:00,112.24,112.25,112.22,112.23,34233.0,79.4968,79.5038,79.4826,79.4897,34233.0
2018-04-10 14:40:00,112.23,112.26,112.22,112.23,19870.0,79.4897,79.5109,79.4826,79.4897,19870.0
2018-04-10 14:50:00,112.23,112.29,112.23,112.29,19953.0,79.4897,79.5322,79.4897,79.5322,19953.0
2018-04-10 15:00:00,112.28,112.3,112.26,112.29,24508.0,79.5251,79.5393,79.5109,79.5322,24508.0
2018-04-10 15:10:00,112.3,112.3,112.27,112.28,66379.0,79.5393,79.5393,79.518,79.5251,66379.0
2018-04-10 15:20:00,112.28,112.29,112.26,112.27,32578.0,79.5251,79.5322,79.5109,79.518,32578.0
2018-04-10 15:30:00,112.27,112.28,112.24,112.25,33002.0,79.518,79.5251,79.4968,79.5038,33002.0
2018-04-10 15:40:00,112.25,112.28,112.24,112.27,60556.0,79.5038,79.5251,79.4968,79.518,60556.0
2018-04-10 15:50:00,112.27,112.32,112.26,112.28,139101.0,79.518,79.5534,79.5109,79.5251,139101.0
2018-04-11 09:30:00,112.15,112.27,112.13,112.21,33129.0,79.433,79.518,79.4188,79.4755,33129.0
2018-04-11 09:40:00,112.2,112.23,112.19,112.2,31603.0,79.4684,79.4897,79.4613,79.4684,31603.0
2018-04-11 09:50:00,112.2,112.2,112.18,112.18,5092.0,79.4684,79.4684,79.4543,79.4543,5092.0
2018-04-11 10:00:00,112.19,112.21,112.18,112.2,14504.0,79.4613,79.4755,79.4543,79.4684,14504.0
2018-04-11 10:10:00,112.21,112.21,112.19,112.21,13414.0,79.4755,79.4755,79.4613,79.4755,13414.0
2018-04-11 10:20:00,112.2,112.22,112.17,112.21,21339.0,79.4684,79.4826,79.4472,79.4755,21339.0
2018-04-11 10:30:00,112.22,112.24,112.22,112.23,6126.0,79.4826,79.4968,79.4826,79.4897,6126.0
2018-04-11 10:40:00,112.23,112.25,112.23,112.24,10351.0,79.4897,79.5038,79.4897,79.4968,10351.0
2018-04-11 10:50:00,112.25,112.26,112.23,112.25,23454.0,79.5038,79.5109,79.4897,79.5038,23454.0
2018-04-11 11:00:00,112.25,112.27,112.25,112.27,10408.0,79.5038,79.518,79.5038,79.518,10408.0
2018-04-11 11:10:00,112.26,112.27,112.24,112.27,11369.0,79.5109,79.518,79.4968,79.518,11369.0
2018-04-11 11:20:00,112.26,112.27,112.24,112.26,9969.0,79.5109,79.518,79.4968,79.5109,9969.0
2018-04-11 11:30:00,112.27,112.3,112.26,112.3,9697.0,79.518,79.5393,79.5109,79.5393,9697.0
2018-04-11 11:40:00,112.3,112.3,112.27,112.28,10463.0,79.5393,79.5393,79.518,79.5251,10463.0
2018-04-11 11:50:00,112.28,112.31,112.28,112.29,7800.0,79.5251,79.5463,79.5251,79.5322,7800.0
2018-04-11 12:00:00,112.29,112.33,112.28,112.33,9490.0,79.5322,79.5605,79.5251,79.5605,9490.0
2018-04-11 12:10:00,112.33,112.34,112.3,112.31,6936.0,79.5605,79.5676,79.5393,79.5463,6936.0
2018-04-11 12:20:00,112.3,112.33,112.3,112.3,10805.0,79.5393,79.5605,79.5393,79.5393,10805.0
2018-04-11 12:30:00,112.31,112.32,112.28,112.28,11656.0,79.5463,79.5534,79.5251,79.5251,11656.0
2018-04-11 12:40:00,112.29,112.3,112.26,112.28,5774.0,79.5322,79.5393,79.5109,79.5251,5774.0
2018-04-11 12:50:00,112.29,112.3,112.28,112.29,6697.0,79.5322,79.5393,79.5251,79.5322,6697.0
2018-04-11 13:00:00,112.29,112.3,112.27,112.27,9138.0,79.5322,79.5393,79.518,79.518,9138.0
2018-04-11 13:10:00,112.27,112.29,112.26,112.29,4993.0,79.518,79.5322,79.5109,79.5322,4993.0
2018-04-11 13:20:00,112.3,112.32,112.29,112.32,3853.0,79.5393,79.5534,79.5322,79.5534,3853.0
2018-04-11 13:30:00,112.31,112.32,112.26,112.27,8926.0,79.5463,79.5534,79.5109,79.518,8926.0
2018-04-11 13:40:00,112.27,112.28,112.25,112.28,18875.0,79.518,79.5251,79.5038,79.5251,18875.0
2018-04-11 13:50:00,112.28,112.3,112.26,112.29,8262.0,79.5251,79.5393,79.5109,79.5322,8262.0
2018-04-11 14:00:00,112.33,112.35,112.23,112.26,43228.0,79.5605,79.5747,79.4897,79.5109,43228.0
2018-04-11 14:10:00,112.27,112.31,112.25,112.31,34223.0,79.518,79.5463,79.5038,79.5463,34223.0
2018-04-11 14:20:00,112.31,112.34,112.3,112.32,10037.0,79.5463,79.5676,79.5393,79.5534,10037.0
2018-04-11 14:30:00,112.32,112.35,112.31,112.33,28680.0,79.5534,79.5747,79.5463,79.5605,28680.0
2018-04-11 14:40:00,112.33,112.35,112.31,112.34,27082.0,79.5605,79.5747,79.5463,79.5676,27082.0
2018-04-11 14:50:00,112.35,112.35,112.32,112.33,11584.0,79.5747,79.5747,79.5534,79.5605,11584.0
2018-04-11 15:00:00,112.34,112.36,112.32,112.33,23508.0,79.5676,79.5817,79.5534,79.5605,23508.0
2018-04-11 15:10:00,112.33,112.34,112.3,112.33,22549.0,79.5605,79.5676,79.5393,79.5605,22549.0
2018-04-11 15:20:00,112.33,112.36,112.32,112.36,21147.0,79.5605,79.5817,79.5534,79.5817,21147.0
2018-04-11 15:30:00,112.36,112.39,112.35,112.39,36016.0,79.5817,79.603,79.5747,79.603,36016.0
2018-04-11 15:40:00,112.39,112.39,112.36,112.36,51491.0,79.603,79.603,79.5817,79.5817,51491.0
2018-04-11 15:50:00,112.36,112.38,112.32,112.34,108927.0,79.5817,79.5959,79.5534,79.5676,108927.0
2018-04-12 09:30:00,112.4,112.48,112.39,112.42,72775.0,79.6101,79.6667,79.603,79.6242,72775.0
2018-04-12 09:40:00,112.41,112.45,112.39,112.4,33716.0,79.6172,79.6455,79.603,79.6101,33716.0
2018-04-12 09:50:00,112.38,112.39,112.37,112.39,15548.0,79.5959,79.603,79.5888,79.603,15548.0
2018-04-12 10:00:00,112.4,112.44,112.39,112.43,32100.0,79.6101,79.6384,79.603,79.6313,32100.0
2018-04-12 10:10:00,112.44,112.44,112.42,112.44,13094.0,79.6384,79.6384,79.6242,79.6384,13094.0
2018-04-12 10:20:00,112.44,112.45,112.43,112.43,12602.0,79.6384,79.6455,79.6313,79.6313,12602.0
2018-04-12 10:30:00,112.44,112.46,112.43,112.45,6062.0,79.6384,79.6526,79.6313,79.6455,6062.0
2018-04-12 10:40:00,112.45,112.45,112.43,112.45,15326.0,79.6455,79.6455,79.6313,79.6455,15326.0
2018-04-12 10:50:00,112.45,112.46,112.42,112.42,8968.0,79.6455,79.6526,79.6242,79.6242,8968.0
2018-04-12 11:00:00,112.41,112.44,112.41,112.44,3042.0,79.6172,79.6384,79.6172,79.6384,3042.0
2018-04-12 11:10:00,112.43,112.44,112.41,112.43,17616.0,79.6313,79.6384,79.6172,79.6313,17616.0
2018-04-12 11:20:00,112.43,112.44,112.37,112.37,31504.0,79.6313,79.6384,79.5888,79.5888,31504.0
2018-04-12 11:30:00,112.38,112.39,112.37,112.39,18552.0,79.5959,79.603,79.5888,79.603,18552.0
2018-04-12 11:40:00,112.38,112.39,112.35,112.35,7127.0,79.5959,79.603,79.5747,79.5747,7127.0
2018-04-12 11:50:00,112.36,112.36,112.33,112.33,10246.0,79.5817,79.5817,79.5605,79.5605,10246.0
2018-04-12 12:00:00,112.34,112.34,112.28,112.28,41931.0,79.5676,79.5676,79.5251,79.5251,41931.0
2018-04-12 12:10:00,112.28,112.31,112.28,112.31,4553.0,79.5251,79.5463,79.5251,79.5463,4553.0
2018-04-12 12:20:00,112.3,112.31,112.28,112.28,17878.0,79.5393,79.5463,79.5251,79.5251,17878.0
2018-04-12 12:30:00,112.29,112.29,112.26,112.27,14425.0,79.5322,79.5322,79.5109,79.518,14425.0
2018-04-12 12:40:00,112.27,112.31,112.27,112.3,13222.0,79.518,79.5463,79.518,79.5393,13222.0
2018-04-12 12:50:00,112.31,112.34,112.3,112.32,15512.0,79.5463,79.5676,79.5393,79.5534,15512.0
2018-04-12 13:00:00,112.32,112.34,112.31,112.31,64008.0,79.5534,79.5676,79.5463,79.5463,64008.0
2018-04-12 13:10:00,112.31,112.31,112.29,112.29,26792.0,79.5463,79.5463,79.5322,79.5322,26792.0
2018-04-12 13:20:00,112.29,112.31,112.29,112.29,3600.0,79.5322,79.5463,79.5322,79.5322,3600.0
2018-04-12 13:30:00,112.29,112.3,112.27,112.27,12459.0,79.5322,79.5393,79.518,79.518,12459.0
2018-04-12 13:40:00,112.27,112.29,112.26,112.28,16026.0,79.518,79.5322,79.5109,79.5251,16026.0
2018-04-12 13:50:00,112.29,112.32,112.28,112.3,10166.0,79.5322,79.5534,79.5251,79.5393,10166.0
2018-04-12 14:00:00,112.3,112.32,112.29,112.29,6712.0,79.5393,79.5534,79.5322,79.5322,6712.0
2018-04-12 14:10:00,112.31,112.34,112.29,112.29,20098.0,79.5463,79.5676,79.5322,79.5322,20098.0
2018-04-12 14:20:00,112.29,112.31,112.29,112.3,19574.0,79.5322,79.5463,79.5322,79.5393,19574.0
2018-04-12 14:30:00,112.29,112.31,112.28,112.28,17135.0,79.5322,79.5463,79.5251,79.5251,17135.0
2018-04-12 14:40:00,112.29,112.32,112.28,112.3,8492.0,79.5322,79.5534,79.5251,79.5393,8492.0
2018-04-12 14:50:00,112.31,112.31,112.3,112.31,3767.0,79.5463,79.5463,79.5393,79.5463,3767.0
2018-04-12 15:00:00,112.31,112.32,112.29,112.31,21183.0,79.5463,79.5534,79.5322,79.5463,21183.0
2018-04-12 15:10:00,112.31,112.34,112.29,112.34,33106.0,79.5463,79.5676,79.5322,79.5676,33106.0
2018-04-12 15:20:00,112.34,112.39,112.33,112.39,29113.0,79.5676,79.603,79.5605,79.603,29113.0
2018-04-12 15:30:00,112.39,112.39,112.35,112.39,34071.0,79.603,79.603,79.5747,79.603,34071.0
2018-04-12 15:40:00,112.39,112.39,112.34,112.38,39993.0,79.603,79.603,79.5676,79.5959,39993.0
2018-04-12 15:50:00,112.38,112.4,112.32,112.33,74187.0,79.5959,79.6101,79.5534,79.5605,74187.0
2018-04-13 09:30:00,112.32,112.43,112.26,112.34,35493.0,79.5534,79.6313,79.5109,79.5676,35493.0
2018-04-13 09:40:00,112.34,112.35,112.32,112.33,17668.0,79.5676,79.5747,79.5534,79.5605,17668.0
2018-04-13 09:50:00,112.34,112.35,112.31,112.32,14359.0,79.5676,79.5747,79.5463,79.5534,14359.0
2018-04-13 10:00:00,112.32,112.34,112.31,112.34,8023.0,79.5534,79.5676,79.5463,79.5676,8023.0
2018-04-13 10:10:00,112.34,112.34,112.31,112.31,11756.0,79.5676,79.5676,79.5463,79.5463,11756.0
2018-04-13 10:20:00,112.32,112.32,112.28,112.29,27394.0,79.5534,79.5534,79.5251,79.5322,27394.0
2018-04-13 10:30:00,112.29,112.32,112.27,112.29,18057.0,79.5322,79.5534,79.518,79.5322,18057.0
2018-04-13 10:40:00,112.29,112.32,112.29,112.31,6623.0,79.5322,79.5534,79.5322,79.5463,6623.0
2018-04-13 10:50:00,112.31,112.34,112.31,112.31,12072.0,79.5463,79.5676,79.5463,79.5463,12072.0
2018-04-13 11:00:00,112.32,112.32,112.3,112.31,15927.0,79.5534,79.5534,79.5393,79.5463,15927.0
2018-04-13 11:10:00,112.31,112.32,112.3,112.3,7445.0,79.5463,79.5534,79.5393,79.5393,7445.0
2018-04-13 11:20:00,112.31,112.33,112.3,112.32,13892.0,79.5463,79.5605,79.5393,79.5534,13892.0
2018-04-13 11:30:00,112.32,112.33,112.3,112.33,11553.0,79.5534,79.5605,79.5393,79.5605,11553.0
2018-04-13 11:40:00,112.32,112.33,112.32,112.33,49863.0,79.5534,79.5605,79.5534,79.5605,49863.0
2018-04-13 11:50:00,112.33,112.33,112.32,112.33,71870.0,79.5605,79.5605,79.5534,79.5605,71870.0
2018-04-13 12:00:00,112.33,112.33,112.31,112.31,14646.0,79.5605,79.5605,79.5463,79.5463,14646.0
2018-04-13 12:10:00,112.3,112.31,112.27,112.3,37519.0,79.5393,79.5463,79.518,79.5393,37519.0
2018-04-13 12:20:00,112.3,112.34,112.29,112.33,16493.0,79.5393,79.5676,79.5322,79.5605,16493.0
2018-04-13 12:30:00,112.32,112.36,112.32,112.32,14735.0,79.5534,79.5817,79.5534,79.5534,14735.0
2018-04-13 12:40:00,112.32,112.34,112.31,112.34,14807.0,79.5534,79.5676,79.5463,79.5676,14807.0
2018-04-13 12:50:00,112.34,112.35,112.33,112.34,9514.0,79.5676,79.5747,79.5605,79.5676,9514.0
2018-04-13 13:00:00,112.34,112.36,112.33,112.36,13963.0,79.5676,79.5817,79.5605,79.5817,13963.0
2018-04-13 13:10:00,112.36,112.38,112.34,112.34,25632.0,79.5817,79.5959,79.5676,79.5676,25632.0
2018-04-13 13:20:00,112.35,112.38,112.35,112.37,2149.0,79.5747,79.5959,79.5747,79.5888,2149.0
2018-04-13 13:30:00,112.37,112.38,112.36,112.37,19963.0,79.5888,79.5959,79.5817,79.5888,19963.0
2018-04-13 13:40:00,112.38,112.38,112.36,112.38,11237.0,79.5959,79.5959,79.5817,79.5959,11237.0
2018-04-13 13:50:00,112.38,112.38,112.36,112.37,14854.0,79.5959,79.5959,79.5817,79.5888,14854.0
2018-04-13 14:00:00,112.38,112.38,112.36,112.37,87967.0,79.5959,79.5959,79.5817,79.5888,87967.0
2018-04-13 14:10:00,112.37,112.38,112.36,112.38,25592.0,79.5888,79.5959,79.5817,79.5959,25592.0
2018-04-13 14:20:00,112.37,112.38,112.36,112.37,26725.0,79.5888,79.5959,79.5817,79.5888,26725.0
2018-04-13 14:30:00,112.38,112.38,112.36,112.38,22176.0,79.5959,79.5959,79.5817,79.5959,22176.0
2018-04-13 14:40:00,112.38,112.38,112.36,112.37,32432.0,79.5959,79.5959,79.5817,79.5888,32432.0
2018-04-13 14:50:00,112.37,112.38,112.32,112.34,56445.0,79.5888,79.5959,79.5534,79.5676,56445.0
2018-04-13 15:00:00,112.34,112.36,112.34,112.36,16153.0,79.5676,79.5817,79.5676,79.5817,16153.0
2018-04-13 15:10:00,112.36,112.36,112.34,112.36,23775.0,79.5817,79.5817,79.5676,79.5817,23775.0
2018-04-13 15:20:00,112.36,112.36,112.34,112.35,27273.0,79.5817,79.5817,79.5676,79.5747,27273.0
2018-04-13 15:30:00,112.35,112.42,112.34,112.42,50914.0,79.5747,79.6242,79.5676,79.6242,50914.0
2018-04-13 15:40:00,112.42,112.49,112.42,112.47,58886.0,79.6242,79.6738,79.6242,79.6597,58886.0
2018-04-13 15:50:00,112.47,112.48,112.38,112.43,99914.0,79.6597,79.6667,79.5959,79.6313,99914.0
2018-04-16 09:30:00,112.26,112.26,112.16,112.18,24507.0,79.5109,79.5109,79.4401,79.4543,24507.0
2018-04-16 09:40:00,112.18,112.19,112.15,112.17,26688.0,79.4543,79.4613,79.433,79.4472,26688.0
2018-04-16 09:50:00,112.18,112.19,112.17,112.18,37333.0,79.4543,79.4613,79.4472,79.4543,37333.0
2018-04-16 10:00:00,112.18,112.2,112.16,112.17,82916.0,79.4543,79.4684,79.4401,79.4472,82916.0
2018-04-16 10:10:00,112.17,112.18,112.16,112.16,38969.0,79.4472,79.4543,79.4401,79.4401,38969.0
2018-04-16 10:20:00,112.16,112.16,112.14,112.15,17056.0,79.4401,79.4401,79.4259,79.433,17056.0
2018-04-16 10:30:00,112.15,112.16,112.13,112.13,16070.0,79.433,79.4401,79.4188,79.4188,16070.0
2018-04-16 10:40:00,112.13,112.14,112.11,112.12,26302.0,79.4188,79.4259,79.4047,79.4118,26302.0
2018-04-16 10:50:00,112.12,112.14,112.11,112.12,5156.0,79.4118,79.4259,79.4047,79.4118,5156.0
2018-04-16 11:00:00,112.12,112.12,112.09,112.1,10610.0,79.4118,79.4118,79.3905,79.3976,10610.0
2018-04-16 11:10:00,112.09,112.1,112.06,112.06,118060.0,79.3905,79.3976,79.3693,79.3693,118060.0
2018-04-16 11:20:00,112.06,112.07,112.05,112.06,7817.0,79.3693,79.3763,79.3622,79.3693,7817.0
2018-04-16 11:30:00,112.06,112.06,112.05,112.06,5237.0,79.3693,79.3693,79.3622,79.3693,5237.0
2018-04-16 11:40:00,112.06,112.09,112.05,112.09,45310.0,79.3693,79.3905,79.3622,79.3905,45310.0
2018-04-16 11:50:00,112.09,112.1,112.08,112.09,28645.0,79.3905,79.3976,79.3834,79.3905,28645.0
2018-04-16 12:00:00,112.09,112.1,112.07,112.09,52285.0,79.3905,79.3976,79.3763,79.3905,52285.0
2018-04-16 12:10:00,112.1,112.13,112.09,112.11,7469.0,79.3976,79.4188,79.3905,79.4047,7469.0
2018-04-16 12:20:00,112.12,112.13,112.12,112.13,7251.0,79.4118,79.4188,79.4118,79.4188,7251.0
2018-04-16 12:30:00,112.14,112.14,112.1,112.12,10072.0,79.4259,79.4259,79.3976,79.4118,10072.0
2018-04-16 12:40:00,112.13,112.17,112.13,112.15,9919.0,79.4188,79.4472,79.4188,79.433,9919.0
2018-04-16 12:50:00,112.15,112.16,112.12,112.12,59116.0,79.433,79.4401,79.4118,79.4118,59116.0
2018-04-16 13:00:00,112.12,112.13,112.12,112.13,4352.0,79.4118,79.4188,79.4118,79.4188,4352.0
2018-04-16 13:10:00,112.15,112.16,112.15,112.15,1690.0,79.433,79.4401,79.433,79.433,1690.0
2018-04-16 13:20:00,112.15,112.16,112.15,112.15,245.0,79.433,79.4401,79.433,79.433,245.0
2018-04-16 13:30:00,112.16,112.16,112.14,112.16,2563.0,79.4401,79.4401,79.4259,79.4401,2563.0
2018-04-16 13:40:00,112.16,112.17,112.13,112.14,60637.0,79.4401,79.4472,79.4188,79.4259,60637.0
2018-04-16 13:50:00,112.13,112.14,112.12,112.13,5098.0,79.4188,79.4259,79.4118,79.4188,5098.0
2018-04-16 14:00:00,112.13,112.14,112.12,112.12,16318.0,79.4188,79.4259,79.4118,79.4118,16318.0
2018-04-16 14:10:00,112.13,112.13,112.12,112.12,12411.0,79.4188,79.4188,79.4118,79.4118,12411.0
2018-04-16 14:20:00,112.13,112.17,112.12,112.16,26150.0,79.4188,79.4472,79.4118,79.4401,26150.0
2018-04-16 14:30:00,112.16,112.2,112.15,112.19,8319.0,79.4401,79.4684,79.433,79.4613,8319.0
2018-04-16 14:40:00,112.2,112.21,112.19,112.2,7671.0,79.4684,79.4755,79.4613,79.4684,7671.0
2018-04-16 14:50:00,112.21,112.24,112.2,112.23,9492.0,79.4755,79.4968,79.4684,79.4897,9492.0
2018-04-16 15:00:00,112.22,112.24,112.21,112.23,13448.0,79.4826,79.4968,79.4755,79.4897,13448.0
2018-04-16 15:10:00,112.23,112.24,112.22,112.24,64822.0,79.4897,79.4968,79.4826,79.4968,64822.0
2018-04-16 15:20:00,112.23,112.24,112.23,112.24,10165.0,79.4897,79.4968,79.4897,79.4968,10165.0
2018-04-16 15:30:00,112.23,112.25,112.23,112.23,42925.0,79.4897,79.5038,79.4897,79.4897,42925.0
2018-04-16 15:40:00,112.23,112.27,112.23,112.27,60952.0,79.4897,79.518,79.4897,79.518,60952.0
2018-04-16 15:50:00,112.27,112.28,112.25,112.27,55417.0,79.518,79.5251,79.5038,79.518,55417.0
2018-04-17 09:30:00,112.11,112.16,112.03,112.09,44385.0,79.4047,79.4401,79.348,79.3905,44385.0
2018-04-17 09:40:00,112.09,112.1,112.06,112.08,29377.0,79.3905,79.3976,79.3693,79.3834,29377.0
2018-04-17 09:50:00,112.08,112.1,112.07,112.09,10593.0,79.3834,79.3976,79.3763,79.3905,10593.0
2018-04-17 10:00:00,112.09,112.12,112.09,112.11,43187.0,79.3905,79.4118,79.3905,79.4047,43187.0
2018-04-17 10:10:00,112.11,112.14,112.11,112.13,38882.0,79.4047,79.4259,79.4047,79.4188,38882.0
2018-04-17 10:20:00,112.14,112.14,112.11,112.13,16526.0,79.4259,79.4259,79.4047,79.4188,16526.0
2018-04-17 10:30:00,112.12,112.13,112.11,112.13,330966.0,79.4118,79.4188,79.4047,79.4188,330966.0
2018-04-17 10:40:00,112.14,112.15,112.12,112.15,20379.0,79.4259,79.433,79.4118,79.433,20379.0
2018-04-17 10:50:00,112.15,112.2,112.15,112.2,323634.0,79.433,79.4684,79.433,79.4684,323634.0
2018-04-17 11:00:00,112.19,112.2,112.18,112.19,31809.0,79.4613,79.4684,79.4543,79.4613,31809.0
2018-04-17 11:10:00,112.19,112.2,112.15,112.15,65898.0,79.4613,79.4684,79.433,79.433,65898.0
2018-04-17 11:20:00,112.15,112.17,112.12,112.12,52801.0,79.433,79.4472,79.4118,79.4118,52801.0
2018-04-17 11:30:00,112.13,112.15,112.09,112.09,72224.0,79.4188,79.433,79.3905,79.3905,72224.0
2018-04-17 11:40:00,112.09,112.09,112.08,112.09,19593.0,79.3905,79.3905,79.3834,79.3905,19593.0
2018-04-17 11:50:00,112.09,112.1,112.08,112.1,110288.0,79.3905,79.3976,79.3834,79.3976,110288.0
2018-04-17 12:00:00,112.09,112.12,112.09,112.11,13244.0,79.3905,79.4118,79.3905,79.4047,13244.0
2018-04-17 12:10:00,112.12,112.12,112.08,112.09,25511.0,79.4118,79.4118,79.3834,79.3905,25511.0
2018-04-17 12:20:00,112.08,112.09,112.07,112.08,11288.0,79.3834,79.3905,79.3763,79.3834,11288.0
2018-04-17 12:30:00,112.08,112.08,112.07,112.08,3511.0,79.3834,79.3834,79.3763,79.3834,3511.0
2018-04-17 12:40:00,112.08,112.08,112.06,112.07,11864.0,79.3834,79.3834,79.3693,79.3763,11864.0
2018-04-17 12:50:00,112.06,112.1,112.06,112.09,38814.0,79.3693,79.3976,79.3693,79.3905,38814.0
2018-04-17 13:00:00,112.09,112.11,112.08,112.09,77485.0,79.3905,79.4047,79.3834,79.3905,77485.0
2018-04-17 13:10:00,112.08,112.08,112.05,112.06,21314.0,79.3834,79.3834,79.3622,79.3693,21314.0
2018-04-17 13:20:00,112.06,112.08,112.06,112.08,10944.0,79.3693,79.3834,79.3693,79.3834,10944.0
2018-04-17 13:30:00,112.08,112.09,112.06,112.07,18804.0,79.3834,79.3905,79.3693,79.3763,18804.0
2018-04-17 13:40:00,112.07,112.1,112.06,112.09,16827.0,79.3763,79.3976,79.3693,79.3905,16827.0
2018-04-17 13:50:00,112.09,112.09,112.07,112.09,11833.0,79.3905,79.3905,79.3763,79.3905,11833.0
2018-04-17 14:00:00,112.08,112.09,112.07,112.08,10534.0,79.3834,79.3905,79.3763,79.3834,10534.0
2018-04-17 14:10:00,112.08,112.09,112.06,112.07,78686.0,79.3834,79.3905,79.3693,79.3763,78686.0
2018-04-17 14:20:00,112.07,112.08,112.06,112.07,14301.0,79.3763,79.3834,79.3693,79.3763,14301.0
2018-04-17 14:30:00,112.08,112.09,112.07,112.09,23461.0,79.3834,79.3905,79.3763,79.3905,23461.0
2018-04-17 14:40:00,112.09,112.09,112.06,112.07,25779.0,79.3905,79.3905,79.3693,79.3763,25779.0
2018-04-17 14:50:00,112.07,112.08,112.06,112.08,44824.0,79.3763,79.3834,79.3693,79.3834,44824.0
2018-04-17 15:00:00,112.08,112.1,112.07,112.09,16852.0,79.3834,79.3976,79.3763,79.3905,16852.0
2018-04-17 15:10:00,112.09,112.11,112.09,112.11,12006.0,79.3905,79.4047,79.3905,79.4047,12006.0
2018-04-17 15:20:00,112.11,112.12,112.09,112.11,23694.0,79.4047,79.4118,79.3905,79.4047,23694.0
2018-04-17 15:30:00,112.11,112.11,112.06,112.06,37199.0,79.4047,79.4047,79.3693,79.3693,37199.0
2018-04-17 15:40:00,112.06,112.06,112.03,112.05,243763.0,79.3693,79.3693,79.348,79.3622,243763.0
2018-04-17 15:50:00,112.05,112.05,112.02,112.05,90682.0,79.3622,79.3622,79.3409,79.3622,90682.0
2018-04-18 09:30:00,112.14,112.2,112.11,112.12,276400.0,79.4259,79.4684,79.4047,79.4118,276400.0
2018-04-18 09:40:00,112.12,112.13,112.1,112.11,11345.0,79.4118,79.4188,79.3976,79.4047,11345.0
2018-04-18 09:50:00,112.12,112.12,112.09,112.09,106503.0,79.4118,79.4118,79.3905,79.3905,106503.0
2018-04-18 10:00:00,112.09,112.13,112.08,112.1,47400.0,79.3905,79.4188,79.3834,79.3976,47400.0
2018-04-18 10:10:00,112.1,112.12,112.09,112.1,32258.0,79.3976,79.4118,79.3905,79.3976,32258.0
2018-04-18 10:20:00,112.11,112.17,112.11,112.17,42453.0,79.4047,79.4472,79.4047,79.4472,42453.0
2018-04-18 10:30:00,112.17,112.19,112.14,112.18,34934.0,79.4472,79.4613,79.4259,79.4543,34934.0
2018-04-18 10:40:00,112.18,112.2,112.17,112.19,148624.0,79.4543,79.4684,79.4472,79.4613,148624.0
2018-04-18 10:50:00,112.18,112.22,112.18,112.21,142389.0,79.4543,79.4826,79.4543,79.4755,142389.0
2018-04-18 11:00:00,112.2,112.24,112.2,112.22,11164.0,79.4684,79.4968,79.4684,79.4826,11164.0
2018-04-18 11:10:00,112.22,112.25,112.2,112.22,115648.0,79.4826,79.5038,79.4684,79.4826,115648.0
2018-04-18 11:20:00,112.22,112.24,112.22,112.24,14543.0,79.4826,79.4968,79.4826,79.4968,14543.0
2018-04-18 11:30:00,112.24,112.24,112.2,112.22,52802.0,79.4968,79.4968,79.4684,79.4826,52802.0
2018-04-18 11:40:00,112.22,112.22,112.2,112.2,7100.0,79.4826,79.4826,79.4684,79.4684,7100.0
2018-04-18 11:50:00,112.2,112.21,112.15,112.16,24522.0,79.4684,79.4755,79.433,79.4401,24522.0
2018-04-18 12:00:00,112.16,112.18,112.15,112.18,13275.0,79.4401,79.4543,79.433,79.4543,13275.0
2018-04-18 12:10:00,112.18,112.19,112.17,112.19,20002.0,79.4543,79.4613,79.4472,79.4613,20002.0
2018-04-18 12:20:00,112.19,112.19,112.18,112.19,4222.0,79.4613,79.4613,79.4543,79.4613,4222.0
2018-04-18 12:30:00,112.19,112.19,112.18,112.19,22945.0,79.4613,79.4613,79.4543,79.4613,22945.0
2018-04-18 12:40:00,112.19,112.21,112.18,112.2,187129.0,79.4613,79.4755,79.4543,79.4684,187129.0
2018-04-18 12:50:00,112.2,112.22,112.19,112.2,45179.0,79.4684,79.4826,79.4613,79.4684,45179.0
2018-04-18 13:00:00,112.2,112.22,112.2,112.22,11206.0,79.4684,79.4826,79.4684,79.4826,11206.0
2018-04-18 13:10:00,112.22,112.22,112.16,112.18,50381.0,79.4826,79.4826,79.4401,79.4543,50381.0
2018-04-18 13:20:00,112.18,112.18,112.13,112.14,19964.0,79.4543,79.4543,79.4188,79.4259,19964.0
2018-04-18 13:30:00,112.13,112.14,112.1,112.11,39007.0,79.4188,79.4259,79.3976,79.4047,39007.0
2018-04-18 13:40:00,112.11,112.11,112.08,112.11,35045.0,79.4047,79.4047,79.3834,79.4047,35045.0
2018-04-18 13:50:00,112.1,112.11,112.09,112.1,19786.0,79.3976,79.4047,79.3905,79.3976,19786.0
2018-04-18 14:00:00,112.1,112.11,112.08,112.09,20555.0,79.3976,79.4047,79.3834,79.3905,20555.0
2018-04-18 14:10:00,112.09,112.11,112.08,112.1,17627.0,79.3905,79.4047,79.3834,79.3976,17627.0
2018-04-18 14:20:00,112.1,112.14,112.1,112.13,59009.0,79.3976,79.4259,79.3976,79.4188,59009.0
2018-04-18 14:30:00,112.13,112.14,112.1,112.11,23187.0,79.4188,79.4259,79.3976,79.4047,23187.0
2018-04-18 14:40:00,112.1,112.11,112.06,112.07,28412.0,79.3976,79.4047,79.3693,79.3763,28412.0
2018-04-18 14:50:00,112.07,112.08,112.06,112.07,17782.0,79.3763,79.3834,79.3693,79.3763,17782.0
2018-04-18 15:00:00,112.06,112.08,112.05,112.06,36840.0,79.3693,79.3834,79.3622,79.3693,36840.0
2018-04-18 15:10:00,112.07,112.13,112.06,112.12,23550.0,79.3763,79.4188,79.3693,79.4118,23550.0
2018-04-18 15:20:00,112.13,112.13,112.06,112.07,49839.0,79.4188,79.4188,79.3693,79.3763,49839.0
2018-04-18 15:30:00,112.08,112.11,112.07,112.11,33153.0,79.3834,79.4047,79.3763,79.4047,33153.0
2018-04-18 15:40:00,112.11,112.12,112.05,112.09,84007.0,79.4047,79.4118,79.3622,79.3905,84007.0
2018-04-18 15:50:00,112.08,112.16,112.04,112.04,112103.0,79.3834,79.4401,79.3551,79.3551,112103.0
2018-04-19 09:30:00,111.88,111.96,111.72,111.77,194344.0,79.2418,79.2984,79.1285,79.1639,194344.0
2018-04-19 09:40:00,111.77,111.79,111.73,111.75,264757.0,79.1639,79.178,79.1355,79.1497,264757.0
2018-04-19 09:50:00,111.75,111.75,111.71,111.73,65082.0,79.1497,79.1497,79.1214,79.1355,65082.0
2018-04-19 10:00:00,111.73,111.74,111.72,111.74,121189.0,79.1355,79.1426,79.1285,79.1426,121189.0
2018-04-19 10:10:00,111.73,111.76,111.71,111.74,406592.0,79.1355,79.1568,79.1214,79.1426,406592.0
2018-04-19 10:20:00,111.74,111.74,111.67,111.67,78980.0,79.1426,79.1426,79.093,79.093,78980.0
2018-04-19 10:30:00,111.67,111.67,111.58,111.59,154713.0,79.093,79.093,79.0293,79.0364,154713.0
2018-04-19 10:40:00,111.59,111.59,111.53,111.55,179538.0,79.0364,79.0364,78.9939,79.008,179538.0
2018-04-19 10:50:00,111.55,111.56,111.53,111.54,46760.0,79.008,79.0151,78.9939,79.001,46760.0
2018-04-19 11:00:00,111.54,111.55,111.53,111.55,38916.0,79.001,79.008,78.9939,79.008,38916.0
2018-04-19 11:10:00,111.55,111.55,111.54,111.55,28277.0,79.008,79.008,79.001,79.008,28277.0
2018-04-19 11:20:00,111.54,111.55,111.53,111.55,63388.0,79.001,79.008,78.9939,79.008,63388.0
2018-04-19 11:30:00,111.55,111.55,111.52,111.53,68978.0,79.008,79.008,78.9868,78.9939,68978.0
2018-04-19 11:40:00,111.53,111.53,111.5,111.52,57488.0,78.9939,78.9939,78.9726,78.9868,57488.0
2018-04-19 11:50:00,111.52,111.52,111.5,111.52,46342.0,78.9868,78.9868,78.9726,78.9868,46342.0
2018-04-19 12:00:00,111.51,111.52,111.5,111.52,57112.0,78.9797,78.9868,78.9726,78.9868,57112.0
2018-04-19 12:10:00,111.52,111.52,111.51,111.52,18047.0,78.9868,78.9868,78.9797,78.9868,18047.0
2018-04-19 12:20:00,111.52,111.55,111.51,111.55,24975.0,78.9868,79.008,78.9797,79.008,24975.0
2018-04-19 12:30:00,111.55,111.57,111.53,111.54,39718.0,79.008,79.0222,78.9939,79.001,39718.0
2018-04-19 12:40:00,111.55,111.55,111.47,111.51,206781.0,79.008,79.008,78.9514,78.9797,206781.0
2018-04-19 12:50:00,111.51,111.56,111.5,111.54,26712.0,78.9797,79.0151,78.9726,79.001,26712.0
2018-04-19 13:00:00,111.54,111.54,111.49,111.5,17205.0,79.001,79.001,78.9656,78.9726,17205.0
2018-04-19 13:10:00,111.5,111.53,111.49,111.52,25408.0,78.9726,78.9939,78.9656,78.9868,25408.0
2018-04-19 13:20:00,111.52,111.54,111.52,111.53,14314.0,78.9868,79.001,78.9868,78.9939,14314.0
2018-04-19 13:30:00,111.53,111.57,111.52,111.55,18133.0,78.9939,79.0222,78.9868,79.008,18133.0
2018-04-19 13:40:00,111.55,111.56,111.54,111.55,31434.0,79.008,79.0151,79.001,79.008,31434.0
2018-04-19 13:50:00,111.54,111.58,111.54,111.58,16840.0,79.001,79.0293,79.001,79.0293,16840.0
2018-04-19 14:00:00,111.58,111.6,111.57,111.6,20706.0,79.0293,79.0435,79.0222,79.0435,20706.0
2018-04-19 14:10:00,111.59,111.6,111.59,111.6,8249.0,79.0364,79.0435,79.0364,79.0435,8249.0
2018-04-19 14:20:00,111.59,111.6,111.58,111.59,21431.0,79.0364,79.0435,79.0293,79.0364,21431.0
2018-04-19 14:30:00,111.59,111.59,111.58,111.59,12803.0,79.0364,79.0364,79.0293,79.0364,12803.0
2018-04-19 14:40:00,111.59,111.63,111.58,111.61,41170.0,79.0364,79.0647,79.0293,79.0505,41170.0
2018-04-19 14:50:00,111.61,111.61,111.57,111.58,39868.0,79.0505,79.0505,79.0222,79.0293,39868.0
2018-04-19 15:00:00,111.58,111.58,111.56,111.57,48903.0,79.0293,79.0293,79.0151,79.0222,48903.0
2018-04-19 15:10:00,111.57,111.57,111.56,111.57,29766.0,79.0222,79.0222,79.0151,79.0222,29766.0
2018-04-19 15:20:00,111.57,111.57,111.52,111.53,23628.0,79.0222,79.0222,78.9868,78.9939,23628.0
2018-04-19 15:30:00,111.53,111.6,111.52,111.57,168148.0,78.9939,79.0435,78.9868,79.0222,168148.0
2018-04-19 15:40:00,111.56,111.66,111.55,111.65,105846.0,79.0151,79.086,79.008,79.0789,105846.0
2018-04-19 15:50:00,111.64,111.66,111.6,111.66,130310.0,79.0718,79.086,79.0435,79.086,130310.0
2018-04-20 09:30:00,111.37,111.4,111.27,111.28,66176.0,78.8806,78.9018,78.8097,78.8168,66176.0
2018-04-20 09:40:00,111.27,111.28,111.22,111.25,60447.0,78.8097,78.8168,78.7743,78.7956,60447.0
2018-04-20 09:50:00,111.25,111.28,111.25,111.27,26479.0,78.7956,78.8168,78.7956,78.8097,26479.0
2018-04-20 10:00:00,111.27,111.27,111.24,111.24,35129.0,78.8097,78.8097,78.7885,78.7885,35129.0
2018-04-20 10:10:00,111.25,111.25,111.23,111.23,35004.0,78.7956,78.7956,78.7814,78.7814,35004.0
2018-04-20 10:20:00,111.23,111.25,111.22,111.25,36325.0,78.7814,78.7956,78.7743,78.7956,36325.0
2018-04-20 10:30:00,111.24,111.25,111.23,111.25,28810.0,78.7885,78.7956,78.7814,78.7956,28810.0
2018-04-20 10:40:00,111.24,111.25,111.19,111.19,49521.0,78.7885,78.7956,78.7531,78.7531,49521.0
2018-04-20 10:50:00,111.19,111.21,111.18,111.21,36209.0,78.7531,78.7672,78.746,78.7672,36209.0
2018-04-20 11:00:00,111.22,111.23,111.19,111.19,27687.0,78.7743,78.7814,78.7531,78.7531,27687.0
2018-04-20 11:10:00,111.19,111.22,111.16,111.2,53419.0,78.7531,78.7743,78.7318,78.7602,53419.0
2018-04-20 11:20:00,111.2,111.28,111.18,111.28,175880.0,78.7602,78.8168,78.746,78.8168,175880.0
2018-04-20 11:30:00,111.28,111.3,111.23,111.23,45449.0,78.8168,78.831,78.7814,78.7814,45449.0
2018-04-20 11:40:00,111.23,111.23,111.2,111.23,69301.0,78.7814,78.7814,78.7602,78.7814,69301.0
2018-04-20 11:50:00,111.23,111.26,111.21,111.26,17190.0,78.7814,78.8026,78.7672,78.8026,17190.0
2018-04-20 12:00:00,111.24,111.24,111.2,111.22,14645.0,78.7885,78.7885,78.7602,78.7743,14645.0
2018-04-20 12:10:00,111.21,111.23,111.18,111.19,28713.0,78.7672,78.7814,78.746,78.7531,28713.0
2018-04-20 12:20:00,111.19,111.19,111.16,111.18,12153.0,78.7531,78.7531,78.7318,78.746,12153.0
2018-04-20 12:30:00,111.18,111.18,111.16,111.16,18078.0,78.746,78.746,78.7318,78.7318,18078.0
2018-04-20 12:40:00,111.16,111.17,111.14,111.14,19235.0,78.7318,78.7389,78.7177,78.7177,19235.0
2018-04-20 12:50:00,111.14,111.15,111.14,111.15,14250.0,78.7177,78.7247,78.7177,78.7247,14250.0
2018-04-20 13:00:00,111.15,111.15,111.13,111.13,17214.0,78.7247,78.7247,78.7106,78.7106,17214.0
2018-04-20 13:10:00,111.14,111.16,111.13,111.15,22007.0,78.7177,78.7318,78.7106,78.7247,22007.0
2018-04-20 13:20:00,111.15,111.16,111.14,111.16,16823.0,78.7247,78.7318,78.7177,78.7318,16823.0
2018-04-20 13:30:00,111.17,111.23,111.16,111.23,21412.0,78.7389,78.7814,78.7318,78.7814,21412.0
2018-04-20 13:40:00,111.22,111.23,111.19,111.19,15776.0,78.7743,78.7814,78.7531,78.7531,15776.0
2018-04-20 13:50:00,111.19,111.21,111.17,111.18,12595.0,78.7531,78.7672,78.7389,78.746,12595.0
2018-04-20 14:00:00,111.18,111.19,111.16,111.17,10933.0,78.746,78.7531,78.7318,78.7389,10933.0
2018-04-20 14:10:00,111.16,111.17,111.16,111.16,12752.0,78.7318,78.7389,78.7318,78.7318,12752.0
2018-04-20 14:20:00,111.17,111.17,111.15,111.17,16544.0,78.7389,78.7389,78.7247,78.7389,16544.0
2018-04-20 14:30:00,111.17,111.17,111.14,111.16,21149.0,78.7389,78.7389,78.7177,78.7318,21149.0
2018-04-20 14:40:00,111.16,111.19,111.15,111.16,16019.0,78.7318,78.7531,78.7247,78.7318,16019.0
2018-04-20 14:50:00,111.16,111.16,111.14,111.14,16389.0,78.7318,78.7318,78.7177,78.7177,16389.0
2018-04-20 15:00:00,111.14,111.15,111.12,111.12,17373.0,78.7177,78.7247,78.7035,78.7035,17373.0
2018-04-20 15:10:00,111.12,111.15,111.12,111.15,19434.0,78.7035,78.7247,78.7035,78.7247,19434.0
2018-04-20 15:20:00,111.14,111.18,111.14,111.14,50461.0,78.7177,78.746,78.7177,78.7177,50461.0
2018-04-20 15:30:00,111.14,111.14,111.07,111.1,104722.0,78.7177,78.7177,78.6681,78.6893,104722.0
2018-04-20 15:40:00,111.09,111.1,111.06,111.08,109099.0,78.6822,78.6893,78.661,78.6752,109099.0
2018-04-20 15:50:00,111.08,111.18,111.06,111.16,189536.0,78.6752,78.746,78.661,78.7318,189536.0
2018-04-23 09:30:00,110.89,111.0,110.73,110.87,49972.0,78.5406,78.6185,78.4273,78.5264,49972.0
2018-04-23 09:40:00,110.87,110.88,110.84,110.84,91526.0,78.5264,78.5335,78.5052,78.5052,91526.0
2018-04-23 09:50:00,110.84,110.84,110.8,110.83,28985.0,78.5052,78.5052,78.4768,78.4981,28985.0
2018-04-23 10:00:00,110.83,110.83,110.78,110.79,22383.0,78.4981,78.4981,78.4627,78.4698,22383.0
2018-04-23 10:10:00,110.81,110.81,110.78,110.81,13224.0,78.4839,78.4839,78.4627,78.4839,13224.0
2018-04-23 10:20:00,110.81,110.85,110.8,110.84,43035.0,78.4839,78.5123,78.4768,78.5052,43035.0
2018-04-23 10:30:00,110.84,110.84,110.81,110.82,25063.0,78.5052,78.5052,78.4839,78.491,25063.0
2018-04-23 10:40:00,110.82,110.84,110.81,110.82,17344.0,78.491,78.5052,78.4839,78.491,17344.0
2018-04-23 10:50:00,110.82,110.85,110.81,110.84,20088.0,78.491,78.5123,78.4839,78.5052,20088.0
2018-04-23 11:00:00,110.84,110.87,110.83,110.86,35816.0,78.5052,78.5264,78.4981,78.5193,35816.0
2018-04-23 11:10:00,110.87,110.89,110.87,110.89,26705.0,78.5264,78.5406,78.5264,78.5406,26705.0
2018-04-23 11:20:00,110.88,110.9,110.85,110.85,86540.0,78.5335,78.5477,78.5123,78.5123,86540.0
2018-04-23 11:30:00,110.86,110.86,110.8,110.81,79265.0,78.5193,78.5193,78.4768,78.4839,79265.0
2018-04-23 11:40:00,110.81,110.81,110.79,110.8,22050.0,78.4839,78.4839,78.4698,78.4768,22050.0
2018-04-23 11:50:00,110.79,110.79,110.75,110.76,32723.0,78.4698,78.4698,78.4414,78.4485,32723.0
2018-04-23 12:00:00,110.76,110.78,110.75,110.78,15713.0,78.4485,78.4627,78.4414,78.4627,15713.0
2018-04-23 12:10:00,110.78,110.81,110.78,110.8,21435.0,78.4627,78.4839,78.4627,78.4768,21435.0
2018-04-23 12:20:00,110.8,110.81,110.78,110.81,19912.0,78.4768,78.4839,78.4627,78.4839,19912.0
2018-04-23 12:30:00,110.81,110.84,110.8,110.83,18557.0,78.4839,78.5052,78.4768,78.4981,18557.0
2018-04-23 12:40:00,110.84,110.86,110.81,110.81,38621.0,78.5052,78.5193,78.4839,78.4839,38621.0
2018-04-23 12:50:00,110.81,110.83,110.77,110.77,15405.0,78.4839,78.4981,78.4556,78.4556,15405.0
2018-04-23 13:00:00,110.77,110.78,110.77,110.78,13962.0,78.4556,78.4627,78.4556,78.4627,13962.0
2018-04-23 13:10:00,110.77,110.78,110.76,110.76,27836.0,78.4556,78.4627,78.4485,78.4485,27836.0
2018-04-23 13:20:00,110.77,110.77,110.75,110.76,13499.0,78.4556,78.4556,78.4414,78.4485,13499.0
2018-04-23 13:30:00,110.76,110.76,110.75,110.75,24241.0,78.4485,78.4485,78.4414,78.4414,24241.0
2018-04-23 13:40:00,110.76,110.77,110.74,110.75,31667.0,78.4485,78.4556,78.4343,78.4414,31667.0
2018-04-23 13:50:00,110.74,110.78,110.74,110.77,23454.0,78.4343,78.4627,78.4343,78.4556,23454.0
2018-04-23 14:00:00,110.77,110.8,110.75,110.8,69009.0,78.4556,78.4768,78.4414,78.4768,69009.0
2018-04-23 14:10:00,110.8,110.82,110.78,110.82,58079.0,78.4768,78.491,78.4627,78.491,58079.0
2018-04-23 14:20:00,110.82,110.82,110.78,110.81,75602.0,78.491,78.491,78.4627,78.4839,75602.0
2018-04-23 14:30:00,110.81,110.86,110.81,110.84,50431.0,78.4839,78.5193,78.4839,78.5052,50431.0
2018-04-23 14:40:00,110.84,110.85,110.8,110.8,50552.0,78.5052,78.5123,78.4768,78.4768,50552.0
2018-04-23 14:50:00,110.8,110.82,110.79,110.8,50743.0,78.4768,78.491,78.4698,78.4768,50743.0
2018-04-23 15:00:00,110.79,110.81,110.78,110.79,51475.0,78.4698,78.4839,78.4627,78.4698,51475.0
2018-04-23 15:10:00,110.78,110.79,110.76,110.77,32304.0,78.4627,78.4698,78.4485,78.4556,32304.0
2018-04-23 15:20:00,110.76,110.78,110.76,110.77,63542.0,78.4485,78.4627,78.4485,78.4556,63542.0
2018-04-23 15:30:00,110.78,110.86,110.77,110.85,40134.0,78.4627,78.5193,78.4556,78.5123,40134.0
2018-04-23 15:40:00,110.84,110.87,110.83,110.87,41833.0,78.5052,78.5264,78.4981,78.5264,41833.0
2018-04-23 15:50:00,110.87,110.91,110.86,110.9,459883.0,78.5264,78.5548,78.5193,78.5477,459883.0
2018-04-24 09:30:00,111.07,111.17,111.03,111.03,106870.0,78.6681,78.7389,78.6397,78.6397,106870.0
2018-04-24 09:40:00,111.04,111.05,110.97,110.98,98899.0,78.6468,78.6539,78.5972,78.6043,98899.0
2018-04-24 09:50:00,110.99,111.02,110.94,111.01,49943.0,78.6114,78.6327,78.576,78.6256,49943.0
2018-04-24 10:00:00,111.02,111.02,110.95,110.95,70483.0,78.6327,78.6327,78.5831,78.5831,70483.0
2018-04-24 10:10:00,110.95,110.97,110.94,110.95,77078.0,78.5831,78.5972,78.576,78.5831,77078.0
2018-04-24 10:20:00,110.95,110.96,110.93,110.94,17520.0,78.5831,78.5902,78.5689,78.576,17520.0
2018-04-24 10:30:00,110.94,110.94,110.91,110.92,16439.0,78.576,78.576,78.5548,78.5618,16439.0
2018-04-24 10:40:00,110.92,110.92,110.9,110.91,7179.0,78.5618,78.5618,78.5477,78.5548,7179.0
2018-04-24 10:50:00,110.91,110.91,110.87,110.89,27405.0,78.5548,78.5548,78.5264,78.5406,27405.0
2018-04-24 11:00:00,110.88,110.88,110.85,110.87,69315.0,78.5335,78.5335,78.5123,78.5264,69315.0
2018-04-24 11:10:00,110.88,110.88,110.85,110.87,11900.0,78.5335,78.5335,78.5123,78.5264,11900.0
2018-04-24 11:20:00,110.87,110.9,110.87,110.88,44117.0,78.5264,78.5477,78.5264,78.5335,44117.0
2018-04-24 11:30:00,110.88,110.89,110.87,110.89,16666.0,78.5335,78.5406,78.5264,78.5406,16666.0
2018-04-24 11:40:00,110.89,110.89,110.88,110.88,7722.0,78.5406,78.5406,78.5335,78.5335,7722.0
2018-04-24 11:50:00,110.87,110.87,110.85,110.85,14230.0,78.5264,78.5264,78.5123,78.5123,14230.0
2018-04-24 12:00:00,110.85,110.88,110.85,110.86,23804.0,78.5123,78.5335,78.5123,78.5193,23804.0
2018-04-24 12:10:00,110.85,110.88,110.84,110.88,46026.0,78.5123,78.5335,78.5052,78.5335,46026.0
2018-04-24 12:20:00,110.88,110.88,110.84,110.85,4934.0,78.5335,78.5335,78.5052,78.5123,4934.0
2018-04-24 12:30:00,110.84,110.85,110.82,110.82,4626.0,78.5052,78.5123,78.491,78.491,4626.0
2018-04-24 12:40:00,110.82,110.84,110.8,110.84,17252.0,78.491,78.5052,78.4768,78.5052,17252.0
2018-04-24 12:50:00,110.84,110.87,110.84,110.85,35287.0,78.5052,78.5264,78.5052,78.5123,35287.0
2018-04-24 13:00:00,110.83,110.84,110.79,110.8,9562.0,78.4981,78.5052,78.4698,78.4768,9562.0
2018-04-24 13:10:00,110.81,110.81,110.79,110.8,9524.0,78.4839,78.4839,78.4698,78.4768,9524.0
2018-04-24 13:20:00,110.8,110.8,110.75,110.76,14830.0,78.4768,78.4768,78.4414,78.4485,14830.0
2018-04-24 13:30:00,110.76,110.78,110.75,110.76,14550.0,78.4485,78.4627,78.4414,78.4485,14550.0
2018-04-24 13:40:00,110.76,110.78,110.75,110.76,24265.0,78.4485,78.4627,78.4414,78.4485,24265.0
2018-04-24 13:50:00,110.76,110.77,110.74,110.75,14721.0,78.4485,78.4556,78.4343,78.4414,14721.0
2018-04-24 14:00:00,110.74,110.75,110.7,110.72,40328.0,78.4343,78.4414,78.406,78.4202,40328.0
2018-04-24 14:10:00,110.72,110.75,110.71,110.72,17268.0,78.4202,78.4414,78.4131,78.4202,17268.0
2018-04-24 14:20:00,110.72,110.73,110.68,110.68,33283.0,78.4202,78.4273,78.3918,78.3918,33283.0
2018-04-24 14:30:00,110.69,110.7,110.61,110.61,72256.0,78.3989,78.406,78.3423,78.3423,72256.0
2018-04-24 14:40:00,110.62,110.66,110.6,110.63,57130.0,78.3494,78.3777,78.3352,78.3564,57130.0
2018-04-24 14:50:00,110.62,110.64,110.6,110.63,39242.0,78.3494,78.3635,78.3352,78.3564,39242.0
2018-04-24 15:00:00,110.63,110.66,110.61,110.62,34069.0,78.3564,78.3777,78.3423,78.3494,34069.0
2018-04-24 15:10:00,110.63,110.69,110.62,110.64,37925.0,78.3564,78.3989,78.3494,78.3635,37925.0
2018-04-24 15:20:00,110.65,110.67,110.64,110.65,33239.0,78.3706,78.3848,78.3635,78.3706,33239.0
2018-04-24 15:30:00,110.66,110.67,110.63,110.66,60690.0,78.3777,78.3848,78.3564,78.3777,60690.0
2018-04-24 15:40:00,110.66,110.7,110.66,110.67,127571.0,78.3777,78.406,78.3777,78.3848,127571.0
2018-04-24 15:50:00,110.67,110.73,110.66,110.72,137263.0,78.3848,78.4273,78.3777,78.4202,137263.0
2018-04-25 09:30:00,110.45,110.5,110.28,110.3,74173.0,78.2289,78.2644,78.1085,78.1227,74173.0
2018-04-25 09:40:00,110.29,110.38,110.29,110.36,74471.0,78.1156,78.1794,78.1156,78.1652,74471.0
2018-04-25 09:50:00,110.35,110.36,110.33,110.33,34756.0,78.1581,78.1652,78.144,78.144,34756.0
2018-04-25 10:00:00,110.33,110.36,110.33,110.33,37922.0,78.144,78.1652,78.144,78.144,37922.0
2018-04-25 10:10:00,110.33,110.35,110.33,110.34,23725.0,78.144,78.1581,78.144,78.151,23725.0
2018-04-25 10:20:00,110.33,110.34,110.33,110.33,22666.0,78.144,78.151,78.144,78.144,22666.0
2018-04-25 10:30:00,110.33,110.34,110.32,110.32,26433.0,78.144,78.151,78.1369,78.1369,26433.0
2018-04-25 10:40:00,110.32,110.32,110.31,110.32,54112.0,78.1369,78.1369,78.1298,78.1369,54112.0
2018-04-25 10:50:00,110.32,110.36,110.31,110.33,27603.0,78.1369,78.1652,78.1298,78.144,27603.0
2018-04-25 11:00:00,110.33,110.34,110.32,110.33,26546.0,78.144,78.151,78.1369,78.144,26546.0
2018-04-25 11:10:00,110.33,110.34,110.32,110.33,24717.0,78.144,78.151,78.1369,78.144,24717.0
2018-04-25 11:20:00,110.33,110.34,110.32,110.33,63784.0,78.144,78.151,78.1369,78.144,63784.0
2018-04-25 11:30:00,110.33,110.34,110.29,110.3,35320.0,78.144,78.151,78.1156,78.1227,35320.0
2018-04-25 11:40:00,110.3,110.3,110.28,110.28,24957.0,78.1227,78.1227,78.1085,78.1085,24957.0
2018-04-25 11:50:00,110.28,110.29,110.25,110.27,78980.0,78.1085,78.1156,78.0873,78.1015,78980.0
2018-04-25 12:00:00,110.27,110.27,110.24,110.26,23872.0,78.1015,78.1015,78.0802,78.0944,23872.0
2018-04-25 12:10:00,110.25,110.27,110.22,110.23,31127.0,78.0873,78.1015,78.066,78.0731,31127.0
2018-04-25 12:20:00,110.24,110.25,110.23,110.23,26900.0,78.0802,78.0873,78.0731,78.0731,26900.0
2018-04-25 12:30:00,110.23,110.24,110.2,110.2,68551.0,78.0731,78.0802,78.0519,78.0519,68551.0
2018-04-25 12:40:00,110.2,110.21,110.18,110.2,21194.0,78.0519,78.059,78.0377,78.0519,21194.0
2018-04-25 12:50:00,110.2,110.21,110.19,110.19,25105.0,78.0519,78.059,78.0448,78.0448,25105.0
2018-04-25 13:00:00,110.2,110.23,110.19,110.22,28243.0,78.0519,78.0731,78.0448,78.066,28243.0
2018-04-25 13:10:00,110.21,110.21,110.19,110.19,26092.0,78.059,78.059,78.0448,78.0448,26092.0
2018-04-25 13:20:00,110.19,110.2,110.16,110.18,36512.0,78.0448,78.0519,78.0235,78.0377,36512.0
2018-04-25 13:30:00,110.18,110.21,110.16,110.17,73686.0,78.0377,78.059,78.0235,78.0306,73686.0
2018-04-25 13:40:00,110.17,110.17,110.13,110.14,33530.0,78.0306,78.0306,78.0023,78.0094,33530.0
2018-04-25 13:50:00,110.13,110.15,110.13,110.14,26882.0,78.0023,78.0165,78.0023,78.0094,26882.0
2018-04-25 14:00:00,110.13,110.15,110.12,110.12,50498.0,78.0023,78.0165,77.9952,77.9952,50498.0
2018-04-25 14:10:00,110.12,110.12,110.09,110.09,24138.0,77.9952,77.9952,77.974,77.974,24138.0
2018-04-25 14:20:00,110.09,110.12,110.09,110.11,31479.0,77.974,77.9952,77.974,77.9881,31479.0
2018-04-25 14:30:00,110.12,110.14,110.11,110.13,36546.0,77.9952,78.0094,77.9881,78.0023,36546.0
2018-04-25 14:40:00,110.14,110.15,110.12,110.15,37525.0,78.0094,78.0165,77.9952,78.0165,37525.0
2018-04-25 14:50:00,110.15,110.25,110.14,110.23,37751.0,78.0165,78.0873,78.0094,78.0731,37751.0
2018-04-25 15:00:00,110.23,110.26,110.23,110.25,40389.0,78.0731,78.0944,78.0731,78.0873,40389.0
2018-04-25 15:10:00,110.25,110.27,110.23,110.26,10515.0,78.0873,78.1015,78.0731,78.0944,10515.0
2018-04-25 15:20:00,110.26,110.3,110.26,110.28,63206.0,78.0944,78.1227,78.0944,78.1085,63206.0
2018-04-25 15:30:00,110.28,110.29,110.18,110.19,186880.0,78.1085,78.1156,78.0377,78.0448,186880.0
2018-04-25 15:40:00,110.18,110.26,110.15,110.26,122324.0,78.0377,78.0944,78.0165,78.0944,122324.0
2018-04-25 15:50:00,110.26,110.31,110.25,110.31,133856.0,78.0944,78.1298,78.0873,78.1298,133856.0
2018-04-26 09:30:00,110.56,110.67,110.54,110.55,108269.0,78.3069,78.3848,78.2927,78.2998,108269.0
2018-04-26 09:40:00,110.54,110.6,110.54,110.57,35292.0,78.2927,78.3352,78.2927,78.3139,35292.0
2018-04-26 09:50:00,110.56,110.58,110.56,110.58,21703.0,78.3069,78.321,78.3069,78.321,21703.0
2018-04-26 10:00:00,110.58,110.64,110.57,110.63,46707.0,78.321,78.3635,78.3139,78.3564,46707.0
2018-04-26 10:10:00,110.63,110.64,110.58,110.58,96622.0,78.3564,78.3635,78.321,78.321,96622.0
2018-04-26 10:20:00,110.59,110.59,110.55,110.58,34685.0,78.3281,78.3281,78.2998,78.321,34685.0
2018-04-26 10:30:00,110.57,110.58,110.53,110.54,44934.0,78.3139,78.321,78.2856,78.2927,44934.0
2018-04-26 10:40:00,110.54,110.55,110.52,110.52,48529.0,78.2927,78.2998,78.2785,78.2785,48529.0
2018-04-26 10:50:00,110.51,110.53,110.49,110.49,55754.0,78.2714,78.2856,78.2573,78.2573,55754.0
2018-04-26 11:00:00,110.48,110.49,110.45,110.46,41774.0,78.2502,78.2573,78.2289,78.236,41774.0
2018-04-26 11:10:00,110.45,110.46,110.42,110.44,58294.0,78.2289,78.236,78.2077,78.2219,58294.0
2018-04-26 11:20:00,110.43,110.44,110.41,110.41,30158.0,78.2148,78.2219,78.2006,78.2006,30158.0
2018-04-26 11:30:00,110.42,110.45,110.4,110.41,55939.0,78.2077,78.2289,78.1935,78.2006,55939.0
2018-04-26 11:40:00,110.4,110.41,110.4,110.41,4771.0,78.1935,78.2006,78.1935,78.2006,4771.0
2018-04-26 11:50:00,110.4,110.43,110.4,110.4,11068.0,78.1935,78.2148,78.1935,78.1935,11068.0
2018-04-26 12:00:00,110.4,110.4,110.38,110.39,6988.0,78.1935,78.1935,78.1794,78.1864,6988.0
2018-04-26 12:10:00,110.39,110.4,110.37,110.38,3240.0,78.1864,78.1935,78.1723,78.1794,3240.0
2018-04-26 12:20:00,110.37,110.39,110.37,110.38,9473.0,78.1723,78.1864,78.1723,78.1794,9473.0
2018-04-26 12:30:00,110.39,110.39,110.36,110.37,5466.0,78.1864,78.1864,78.1652,78.1723,5466.0
2018-04-26 12:40:00,110.37,110.38,110.34,110.35,16310.0,78.1723,78.1794,78.151,78.1581,16310.0
2018-04-26 12:50:00,110.34,110.35,110.34,110.34,7832.0,78.151,78.1581,78.151,78.151,7832.0
2018-04-26 13:00:00,110.34,110.36,110.34,110.36,27629.0,78.151,78.1652,78.151,78.1652,27629.0
2018-04-26 13:10:00,110.36,110.38,110.35,110.36,18289.0,78.1652,78.1794,78.1581,78.1652,18289.0
2018-04-26 13:20:00,110.36,110.37,110.23,110.31,180772.0,78.1652,78.1723,78.0731,78.1298,180772.0
2018-04-26 13:30:00,110.3,110.32,110.3,110.32,12133.0,78.1227,78.1369,78.1227,78.1369,12133.0
2018-04-26 13:40:00,110.31,110.33,110.31,110.32,25123.0,78.1298,78.144,78.1298,78.1369,25123.0
2018-04-26 13:50:00,110.32,110.34,110.31,110.31,23025.0,78.1369,78.151,78.1298,78.1298,23025.0
2018-04-26 14:00:00,110.32,110.33,110.29,110.29,26001.0,78.1369,78.144,78.1156,78.1156,26001.0
2018-04-26 14:10:00,110.29,110.32,110.29,110.32,8546.0,78.1156,78.1369,78.1156,78.1369,8546.0
2018-04-26 14:20:00,110.32,110.33,110.32,110.33,8237.0,78.1369,78.144,78.1369,78.144,8237.0
2018-04-26 14:30:00,110.32,110.35,110.32,110.34,110598.0,78.1369,78.1581,78.1369,78.151,110598.0
2018-04-26 14:40:00,110.34,110.37,110.34,110.36,75242.0,78.151,78.1723,78.151,78.1652,75242.0
2018-04-26 14:50:00,110.35,110.37,110.34,110.36,100333.0,78.1581,78.1723,78.151,78.1652,100333.0
2018-04-26 15:00:00,110.36,110.37,110.34,110.34,220009.0,78.1652,78.1723,78.151,78.151,220009.0
2018-04-26 15:10:00,110.35,110.36,110.34,110.36,14511.0,78.1581,78.1652,78.151,78.1652,14511.0
2018-04-26 15:20:00,110.35,110.36,110.34,110.34,16295.0,78.1581,78.1652,78.151,78.151,16295.0
2018-04-26 15:30:00,110.34,110.42,110.34,110.41,60227.0,78.151,78.2077,78.151,78.2006,60227.0
2018-04-26 15:40:00,110.41,110.44,110.31,110.31,234003.0,78.2006,78.2219,78.1298,78.1298,234003.0
2018-04-26 15:50:00,110.31,110.42,110.3,110.4,244215.0,78.1298,78.2077,78.1227,78.1935,244215.0
2018-04-27 09:30:00,110.3,110.36,110.25,110.34,31583.0,78.1227,78.1652,78.0873,78.151,31583.0
2018-04-27 09:40:00,110.34,110.38,110.34,110.37,5218.0,78.151,78.1794,78.151,78.1723,5218.0
2018-04-27 09:50:00,110.37,110.37,110.33,110.34,83408.0,78.1723,78.1723,78.144,78.151,83408.0
2018-04-27 10:00:00,110.34,110.35,110.34,110.34,58810.0,78.151,78.1581,78.151,78.151,58810.0
2018-04-27 10:10:00,110.34,110.38,110.34,110.37,64092.0,78.151,78.1794,78.151,78.1723,64092.0
2018-04-27 10:20:00,110.36,110.37,110.35,110.37,22058.0,78.1652,78.1723,78.1581,78.1723,22058.0
2018-04-27 10:30:00,110.36,110.39,110.35,110.39,34647.0,78.1652,78.1864,78.1581,78.1864,34647.0
2018-04-27 10:40:00,110.39,110.41,110.38,110.38,54616.0,78.1864,78.2006,78.1794,78.1794,54616.0
2018-04-27 10:50:00,110.39,110.4,110.37,110.4,76771.0,78.1864,78.1935,78.1723,78.1935,76771.0
2018-04-27 11:00:00,110.4,110.41,110.35,110.37,43890.0,78.1935,78.2006,78.1581,78.1723,43890.0
2018-04-27 11:10:00,110.38,110.38,110.35,110.37,35186.0,78.1794,78.1794,78.1581,78.1723,35186.0
2018-04-27 11:20:00,110.36,110.38,110.34,110.37,20507.0,78.1652,78.1794,78.151,78.1723,20507.0
2018-04-27 11:30:00,110.38,110.4,110.38,110.4,26166.0,78.1794,78.1935,78.1794,78.1935,26166.0
2018-04-27 11:40:00,110.4,110.4,110.35,110.36,4555.0,78.1935,78.1935,78.1581,78.1652,4555.0
2018-04-27 11:50:00,110.37,110.39,110.36,110.38,5388.0,78.1723,78.1864,78.1652,78.1794,5388.0
2018-04-27 12:00:00,110.38,110.39,110.38,110.38,3947.0,78.1794,78.1864,78.1794,78.1794,3947.0
2018-04-27 12:10:00,110.38,110.4,110.38,110.39,2596.0,78.1794,78.1935,78.1794,78.1864,2596.0
2018-04-27 12:20:00,110.4,110.42,110.4,110.42,7518.0,78.1935,78.2077,78.1935,78.2077,7518.0
2018-04-27 12:30:00,110.42,110.47,110.42,110.46,25959.0,78.2077,78.2431,78.2077,78.236,25959.0
2018-04-27 12:40:00,110.44,110.47,110.44,110.44,17528.0,78.2219,78.2431,78.2219,78.2219,17528.0
2018-04-27 12:50:00,110.45,110.49,110.45,110.47,12009.0,78.2289,78.2573,78.2289,78.2431,12009.0
2018-04-27 13:00:00,110.48,110.49,110.46,110.47,6497.0,78.2502,78.2573,78.236,78.2431,6497.0
2018-04-27 13:10:00,110.47,110.48,110.46,110.46,4147.0,78.2431,78.2502,78.236,78.236,4147.0
2018-04-27 13:20:00,110.46,110.47,110.46,110.47,71971.0,78.236,78.2431,78.236,78.2431,71971.0
2018-04-27 13:30:00,110.48,110.49,110.46,110.48,13504.0,78.2502,78.2573,78.236,78.2502,13504.0
2018-04-27 13:40:00,110.48,110.5,110.48,110.48,6950.0,78.2502,78.2644,78.2502,78.2502,6950.0
2018-04-27 13:50:00,110.48,110.5,110.48,110.49,29966.0,78.2502,78.2644,78.2502,78.2573,29966.0
2018-04-27 14:00:00,110.49,110.5,110.48,110.48,13695.0,78.2573,78.2644,78.2502,78.2502,13695.0
2018-04-27 14:10:00,110.48,110.5,110.48,110.48,7441.0,78.2502,78.2644,78.2502,78.2502,7441.0
2018-04-27 14:20:00,110.49,110.51,110.48,110.49,35647.0,78.2573,78.2714,78.2502,78.2573,35647.0
2018-04-27 14:30:00,110.48,110.5,110.44,110.45,42684.0,78.2502,78.2644,78.2219,78.2289,42684.0
2018-04-27 14:40:00,110.45,110.47,110.44,110.45,19179.0,78.2289,78.2431,78.2219,78.2289,19179.0
2018-04-27 14:50:00,110.45,110.46,110.44,110.46,36914.0,78.2289,78.236,78.2219,78.236,36914.0
2018-04-27 15:00:00,110.45,110.46,110.45,110.45,18270.0,78.2289,78.236,78.2289,78.2289,18270.0
2018-04-27 15:10:00,110.45,110.46,110.43,110.44,21226.0,78.2289,78.236,78.2148,78.2219,21226.0
2018-04-27 15:20:00,110.44,110.45,110.41,110.43,27958.0,78.2219,78.2289,78.2006,78.2148,27958.0
2018-04-27 15:30:00,110.43,110.46,110.42,110.46,31378.0,78.2148,78.236,78.2077,78.236,31378.0
2018-04-27 15:40:00,110.46,110.5,110.45,110.49,72311.0,78.236,78.2644,78.2289,78.2573,72311.0
2018-04-27 15:50:00,110.49,110.49,110.46,110.48,80691.0,78.2573,78.2573,78.236,78.2502,80691.0
2018-04-30 09:30:00,110.49,110.55,110.42,110.45,54280.0,78.2573,78.2998,78.2077,78.2289,54280.0
2018-04-30 09:40:00,110.45,110.53,110.43,110.46,44135.0,78.2289,78.2856,78.2148,78.236,44135.0
2018-04-30 09:50:00,110.46,110.49,110.45,110.49,26783.0,78.236,78.2573,78.2289,78.2573,26783.0
2018-04-30 10:00:00,110.49,110.52,110.47,110.5,46187.0,78.2573,78.2785,78.2431,78.2644,46187.0
2018-04-30 10:10:00,110.5,110.53,110.48,110.48,208517.0,78.2644,78.2856,78.2502,78.2502,208517.0
2018-04-30 10:20:00,110.47,110.49,110.44,110.45,14753.0,78.2431,78.2573,78.2219,78.2289,14753.0
2018-04-30 10:30:00,110.44,110.45,110.42,110.43,24963.0,78.2219,78.2289,78.2077,78.2148,24963.0
2018-04-30 10:40:00,110.43,110.45,110.43,110.44,42815.0,78.2148,78.2289,78.2148,78.2219,42815.0
2018-04-30 10:50:00,110.43,110.45,110.43,110.44,33728.0,78.2148,78.2289,78.2148,78.2219,33728.0
2018-04-30 11:00:00,110.43,110.45,110.42,110.42,40459.0,78.2148,78.2289,78.2077,78.2077,40459.0
2018-04-30 11:10:00,110.42,110.45,110.42,110.44,9571.0,78.2077,78.2289,78.2077,78.2219,9571.0
2018-04-30 11:20:00,110.44,110.44,110.4,110.41,21769.0,78.2219,78.2219,78.1935,78.2006,21769.0
2018-04-30 11:30:00,110.4,110.41,110.38,110.38,15261.0,78.1935,78.2006,78.1794,78.1794,15261.0
2018-04-30 11:40:00,110.37,110.39,110.36,110.36,13854.0,78.1723,78.1864,78.1652,78.1652,13854.0
2018-04-30 11:50:00,110.36,110.36,110.33,110.35,20207.0,78.1652,78.1652,78.144,78.1581,20207.0
2018-04-30 12:00:00,110.36,110.37,110.34,110.35,7620.0,78.1652,78.1723,78.151,78.1581,7620.0
2018-04-30 12:10:00,110.35,110.36,110.32,110.33,9840.0,78.1581,78.1652,78.1369,78.144,9840.0
2018-04-30 12:20:00,110.33,110.35,110.32,110.34,4374.0,78.144,78.1581,78.1369,78.151,4374.0
2018-04-30 12:30:00,110.33,110.34,110.31,110.32,6415.0,78.144,78.151,78.1298,78.1369,6415.0
2018-04-30 12:40:00,110.32,110.33,110.28,110.29,25409.0,78.1369,78.144,78.1085,78.1156,25409.0
2018-04-30 12:50:00,110.29,110.3,110.27,110.28,16048.0,78.1156,78.1227,78.1015,78.1085,16048.0
2018-04-30 13:00:00,110.28,110.28,110.26,110.27,14118.0,78.1085,78.1085,78.0944,78.1015,14118.0
2018-04-30 13:10:00,110.26,110.27,110.25,110.27,19061.0,78.0944,78.1015,78.0873,78.1015,19061.0
2018-04-30 13:20:00,110.26,110.27,110.24,110.25,24052.0,78.0944,78.1015,78.0802,78.0873,24052.0
2018-04-30 13:30:00,110.24,110.25,110.19,110.23,40944.0,78.0802,78.0873,78.0448,78.0731,40944.0
2018-04-30 13:40:00,110.22,110.24,110.22,110.22,17445.0,78.066,78.0802,78.066,78.066,17445.0
2018-04-30 13:50:00,110.22,110.23,110.18,110.2,97143.0,78.066,78.0731,78.0377,78.0519,97143.0
2018-04-30 14:00:00,110.2,110.21,110.14,110.14,71245.0,78.0519,78.059,78.0094,78.0094,71245.0
2018-04-30 14:10:00,110.14,110.16,110.12,110.15,35472.0,78.0094,78.0235,77.9952,78.0165,35472.0
2018-04-30 14:20:00,110.14,110.17,110.14,110.16,38564.0,78.0094,78.0306,78.0094,78.0235,38564.0
2018-04-30 14:30:00,110.15,110.16,110.13,110.15,24959.0,78.0165,78.0235,78.0023,78.0165,24959.0
2018-04-30 14:40:00,110.14,110.15,110.1,110.11,45964.0,78.0094,78.0165,77.981,77.9881,45964.0
2018-04-30 14:50:00,110.1,110.11,110.09,110.11,54308.0,77.981,77.9881,77.974,77.9881,54308.0
2018-04-30 15:00:00,110.11,110.11,110.08,110.09,31546.0,77.9881,77.9881,77.9669,77.974,31546.0
2018-04-30 15:10:00,110.09,110.12,110.08,110.1,220408.0,77.974,77.9952,77.9669,77.981,220408.0
2018-04-30 15:20:00,110.11,110.11,110.09,110.11,86457.0,77.9881,77.9881,77.974,77.9881,86457.0
2018-04-30 15:30:00,110.11,110.12,110.09,110.09,54462.0,77.9881,77.9952,77.974,77.974,54462.0
2018-04-30 15:40:00,110.09,110.13,110.09,110.13,119099.0,77.974,78.0023,77.974,78.0023,119099.0
2018-04-30 15:50:00,110.13,110.14,110.1,110.14,162200.0,78.0023,78.0094,77.981,78.0094,162200.0
2018-05-01 09:30:00,109.57,109.64,109.52,109.54,81312.0,77.8966,77.9463,77.861,77.8752,81312.0
2018-05-01 09:40:00,109.54,109.54,109.48,109.48,71496.0,77.8752,77.8752,77.8326,77.8326,71496.0
2018-05-01 09:50:00,109.48,109.5,109.48,109.48,17310.0,77.8326,77.8468,77.8326,77.8326,17310.0
2018-05-01 10:00:00,109.49,109.56,109.45,109.45,22533.0,77.8397,77.8895,77.8113,77.8113,22533.0
2018-05-01 10:10:00,109.45,109.46,109.42,109.42,40344.0,77.8113,77.8184,77.7899,77.7899,40344.0
2018-05-01 10:20:00,109.42,109.43,109.38,109.38,63217.0,77.7899,77.797,77.7615,77.7615,63217.0
2018-05-01 10:30:00,109.38,109.38,109.34,109.34,44169.0,77.7615,77.7615,77.733,77.733,44169.0
2018-05-01 10:40:00,109.34,109.35,109.31,109.32,73423.0,77.733,77.7402,77.7117,77.7188,73423.0
2018-05-01 10:50:00,109.32,109.33,109.3,109.3,30379.0,77.7188,77.7259,77.7046,77.7046,30379.0
2018-05-01 11:00:00,109.3,109.3,109.25,109.27,123017.0,77.7046,77.7046,77.6691,77.6833,123017.0
2018-05-01 11:10:00,109.28,109.31,109.27,109.28,60527.0,77.6904,77.7117,77.6833,77.6904,60527.0
2018-05-01 11:20:00,109.28,109.3,109.26,109.28,264819.0,77.6904,77.7046,77.6762,77.6904,264819.0
2018-05-01 11:30:00,109.28,109.32,109.27,109.29,47835.0,77.6904,77.7188,77.6833,77.6975,47835.0
2018-05-01 11:40:00,109.29,109.3,109.27,109.28,29858.0,77.6975,77.7046,77.6833,77.6904,29858.0
2018-05-01 11:50:00,109.28,109.33,109.28,109.3,28752.0,77.6904,77.7259,77.6904,77.7046,28752.0
2018-05-01 12:00:00,109.3,109.34,109.29,109.34,34833.0,77.7046,77.733,77.6975,77.733,34833.0
2018-05-01 12:10:00,109.34,109.36,109.25,109.36,130892.0,77.733,77.7473,77.6691,77.7473,130892.0
2018-05-01 12:20:00,109.36,109.4,109.35,109.38,37198.0,77.7473,77.7757,77.7402,77.7615,37198.0
2018-05-01 12:30:00,109.37,109.43,109.37,109.43,58488.0,77.7544,77.797,77.7544,77.797,58488.0
2018-05-01 12:40:00,109.43,109.45,109.41,109.41,35271.0,77.797,77.8113,77.7828,77.7828,35271.0
2018-05-01 12:50:00,109.42,109.44,109.41,109.41,27166.0,77.7899,77.8041,77.7828,77.7828,27166.0
2018-05-01 13:00:00,109.41,109.42,109.4,109.41,37343.0,77.7828,77.7899,77.7757,77.7828,37343.0
2018-05-01 13:10:00,109.41,109.41,109.4,109.41,44647.0,77.7828,77.7828,77.7757,77.7828,44647.0
2018-05-01 13:20:00,109.4,109.42,109.39,109.42,33508.0,77.7757,77.7899,77.7686,77.7899,33508.0
2018-05-01 13:30:00,109.41,109.43,109.39,109.4,36333.0,77.7828,77.797,77.7686,77.7757,36333.0
2018-05-01 13:40:00,109.41,109.45,109.4,109.45,46103.0,77.7828,77.8113,77.7757,77.8113,46103.0
2018-05-01 13:50:00,109.45,109.46,109.43,109.45,33694.0,77.8113,77.8184,77.797,77.8113,33694.0
2018-05-01 14:00:00,109.45,109.51,109.45,109.47,35522.0,77.8113,77.8539,77.8113,77.8255,35522.0
2018-05-01 14:10:00,109.47,109.5,109.45,109.48,40139.0,77.8255,77.8468,77.8113,77.8326,40139.0
2018-05-01 14:20:00,109.48,109.52,109.47,109.51,50080.0,77.8326,77.861,77.8255,77.8539,50080.0
2018-05-01 14:30:00,109.51,109.61,109.5,109.57,569215.0,77.8539,77.925,77.8468,77.8966,569215.0
2018-05-01 14:40:00,109.57,109.65,109.56,109.64,168630.0,77.8966,77.9534,77.8895,77.9463,168630.0
2018-05-01 14:50:00,109.64,109.65,109.58,109.6,76594.0,77.9463,77.9534,77.9037,77.9179,76594.0
2018-05-01 15:00:00,109.6,109.63,109.6,109.61,42146.0,77.9179,77.9392,77.9179,77.925,42146.0
2018-05-01 15:10:00,109.6,109.62,109.56,109.57,43562.0,77.9179,77.9321,77.8895,77.8966,43562.0
2018-05-01 15:20:00,109.57,109.59,109.55,109.57,54599.0,77.8966,77.9108,77.8823,77.8966,54599.0
2018-05-01 15:30:00,109.57,109.59,109.53,109.56,91075.0,77.8966,77.9108,77.8681,77.8895,91075.0
2018-05-01 15:40:00,109.56,109.59,109.53,109.59,82234.0,77.8895,77.9108,77.8681,77.9108,82234.0
2018-05-01 15:50:00,109.59,109.61,109.53,109.53,180392.0,77.9108,77.925,77.8681,77.8681,180392.0
2018-05-02 09:30:00,109.1,109.35,109.0,109.01,79073.0,77.5624,77.7402,77.4913,77.4984,79073.0
2018-05-02 09:40:00,109.01,109.01,108.94,108.94,63769.0,77.4984,77.4984,77.4487,77.4487,63769.0
2018-05-02 09:50:00,108.94,108.95,108.88,108.88,109088.0,77.4487,77.4558,77.406,77.406,109088.0
2018-05-02 10:00:00,108.88,108.88,108.83,108.83,47327.0,77.406,77.406,77.3705,77.3705,47327.0
2018-05-02 10:10:00,108.84,108.84,108.79,108.83,103437.0,77.3776,77.3776,77.342,77.3705,103437.0
2018-05-02 10:20:00,108.82,108.82,108.77,108.79,88170.0,77.3634,77.3634,77.3278,77.342,88170.0
2018-05-02 10:30:00,108.79,108.82,108.74,108.81,498649.0,77.342,77.3634,77.3065,77.3563,498649.0
2018-05-02 10:40:00,108.81,108.82,108.79,108.8,50905.0,77.3563,77.3634,77.342,77.3491,50905.0
2018-05-02 10:50:00,108.8,108.86,108.79,108.81,49975.0,77.3491,77.3918,77.342,77.3563,49975.0
2018-05-02 11:00:00,108.82,108.82,108.81,108.81,71048.0,77.3634,77.3634,77.3563,77.3563,71048.0
2018-05-02 11:10:00,108.81,108.82,108.79,108.79,131045.0,77.3563,77.3634,77.342,77.342,131045.0
2018-05-02 11:20:00,108.8,108.8,108.76,108.78,134568.0,77.3491,77.3491,77.3207,77.3349,134568.0
2018-05-02 11:30:00,108.77,108.77,108.74,108.74,52079.0,77.3278,77.3278,77.3065,77.3065,52079.0
2018-05-02 11:40:00,108.73,108.74,108.7,108.7,27879.0,77.2994,77.3065,77.2781,77.2781,27879.0
2018-05-02 11:50:00,108.71,108.73,108.7,108.73,50844.0,77.2852,77.2994,77.2781,77.2994,50844.0
2018-05-02 12:00:00,108.72,108.75,108.71,108.73,22077.0,77.2923,77.3136,77.2852,77.2994,22077.0
2018-05-02 12:10:00,108.73,108.77,108.73,108.75,23210.0,77.2994,77.3278,77.2994,77.3136,23210.0
2018-05-02 12:20:00,108.75,108.76,108.74,108.74,11486.0,77.3136,77.3207,77.3065,77.3065,11486.0
2018-05-02 12:30:00,108.74,108.78,108.73,108.75,38211.0,77.3065,77.3349,77.2994,77.3136,38211.0
2018-05-02 12:40:00,108.76,108.78,108.75,108.77,25878.0,77.3207,77.3349,77.3136,77.3278,25878.0
2018-05-02 12:50:00,108.78,108.81,108.77,108.79,81514.0,77.3349,77.3563,77.3278,77.342,81514.0
2018-05-02 13:00:00,108.79,108.81,108.79,108.8,22749.0,77.342,77.3563,77.342,77.3491,22749.0
2018-05-02 13:10:00,108.8,108.84,108.79,108.84,40771.0,77.3491,77.3776,77.342,77.3776,40771.0
2018-05-02 13:20:00,108.84,108.84,108.81,108.82,45113.0,77.3776,77.3776,77.3563,77.3634,45113.0
2018-05-02 13:30:00,108.83,108.84,108.83,108.83,29111.0,77.3705,77.3776,77.3705,77.3705,29111.0
2018-05-02 13:40:00,108.84,108.85,108.82,108.83,52904.0,77.3776,77.3847,77.3634,77.3705,52904.0
2018-05-02 13:50:00,108.84,108.85,108.8,108.82,54626.0,77.3776,77.3847,77.3491,77.3634,54626.0
2018-05-02 14:00:00,108.81,108.94,108.68,108.92,372306.0,77.3563,77.4487,77.2638,77.4345,372306.0
2018-05-02 14:10:00,108.89,108.99,108.88,108.91,56270.0,77.4131,77.4842,77.406,77.4273,56270.0
2018-05-02 14:20:00,108.91,108.94,108.89,108.92,68622.0,77.4273,77.4487,77.4131,77.4345,68622.0
2018-05-02 14:30:00,108.92,108.94,108.86,108.89,157080.0,77.4345,77.4487,77.3918,77.4131,157080.0
2018-05-02 14:40:00,108.89,108.94,108.88,108.93,54998.0,77.4131,77.4487,77.406,77.4416,54998.0
2018-05-02 14:50:00,108.93,108.94,108.89,108.91,82846.0,77.4416,77.4487,77.4131,77.4273,82846.0
2018-05-02 15:00:00,108.91,108.92,108.88,108.89,82755.0,77.4273,77.4345,77.406,77.4131,82755.0
2018-05-02 15:10:00,108.89,108.91,108.87,108.89,79200.0,77.4131,77.4273,77.3989,77.4131,79200.0
2018-05-02 15:20:00,108.89,108.9,108.81,108.81,99052.0,77.4131,77.4202,77.3563,77.3563,99052.0
2018-05-02 15:30:00,108.81,108.82,108.7,108.7,78410.0,77.3563,77.3634,77.2781,77.2781,78410.0
2018-05-02 15:40:00,108.7,108.71,108.62,108.62,142007.0,77.2781,77.2852,77.2212,77.2212,142007.0
2018-05-02 15:50:00,108.62,108.66,108.56,108.66,335841.0,77.2212,77.2496,77.1785,77.2496,335841.0
2018-05-03 09:30:00,108.79,108.79,108.65,108.68,119272.0,77.342,77.342,77.2425,77.2638,119272.0
2018-05-03 09:40:00,108.68,108.69,108.65,108.68,390435.0,77.2638,77.2709,77.2425,77.2638,390435.0
2018-05-03 09:50:00,108.68,108.7,108.67,108.7,40141.0,77.2638,77.2781,77.2567,77.2781,40141.0
2018-05-03 10:00:00,108.69,108.7,108.67,108.67,95840.0,77.2709,77.2781,77.2567,77.2567,95840.0
2018-05-03 10:10:00,108.67,108.67,108.63,108.65,114115.0,77.2567,77.2567,77.2283,77.2425,114115.0
2018-05-03 10:20:00,108.65,108.65,108.57,108.57,121613.0,77.2425,77.2425,77.1856,77.1856,121613.0
2018-05-03 10:30:00,108.57,108.6,108.55,108.55,37964.0,77.1856,77.207,77.1714,77.1714,37964.0
2018-05-03 10:40:00,108.55,108.56,108.53,108.55,14148.0,77.1714,77.1785,77.1572,77.1714,14148.0
2018-05-03 10:50:00,108.54,108.54,108.51,108.51,16222.0,77.1643,77.1643,77.143,77.143,16222.0
2018-05-03 11:00:00,108.52,108.54,108.51,108.51,48683.0,77.1501,77.1643,77.143,77.143,48683.0
2018-05-03 11:10:00,108.51,108.55,108.48,108.55,333760.0,77.143,77.1714,77.1216,77.1714,333760.0
2018-05-03 11:20:00,108.54,108.6,108.54,108.59,360008.0,77.1643,77.207,77.1643,77.1999,360008.0
2018-05-03 11:30:00,108.59,108.6,108.58,108.59,74379.0,77.1999,77.207,77.1927,77.1999,74379.0
2018-05-03 11:40:00,108.6,108.61,108.59,108.61,39446.0,77.207,77.2141,77.1999,77.2141,39446.0
2018-05-03 11:50:00,108.61,108.63,108.56,108.61,28750.0,77.2141,77.2283,77.1785,77.2141,28750.0
2018-05-03 12:00:00,108.61,108.62,108.57,108.57,91132.0,77.2141,77.2212,77.1856,77.1856,91132.0
2018-05-03 12:10:00,108.56,108.59,108.55,108.59,36836.0,77.1785,77.1999,77.1714,77.1999,36836.0
2018-05-03 12:20:00,108.59,108.6,108.58,108.58,13057.0,77.1999,77.207,77.1927,77.1927,13057.0
2018-05-03 12:30:00,108.58,108.61,108.58,108.59,69225.0,77.1927,77.2141,77.1927,77.1999,69225.0
2018-05-03 12:40:00,108.6,108.61,108.56,108.57,33406.0,77.207,77.2141,77.1785,77.1856,33406.0
2018-05-03 12:50:00,108.58,108.6,108.57,108.59,10684.0,77.1927,77.207,77.1856,77.1999,10684.0
2018-05-03 13:00:00,108.59,108.61,108.58,108.58,9306.0,77.1999,77.2141,77.1927,77.1927,9306.0
2018-05-03 13:10:00,108.59,108.61,108.58,108.59,27106.0,77.1999,77.2141,77.1927,77.1999,27106.0
2018-05-03 13:20:00,108.58,108.59,108.57,108.59,7732.0,77.1927,77.1999,77.1856,77.1999,7732.0
2018-05-03 13:30:00,108.59,108.67,108.59,108.67,28706.0,77.1999,77.2567,77.1999,77.2567,28706.0
2018-05-03 13:40:00,108.67,108.67,108.6,108.65,46140.0,77.2567,77.2567,77.207,77.2425,46140.0
2018-05-03 13:50:00,108.65,108.67,108.62,108.62,21818.0,77.2425,77.2567,77.2212,77.2212,21818.0
2018-05-03 14:00:00,108.62,108.65,108.61,108.62,28886.0,77.2212,77.2425,77.2141,77.2212,28886.0
2018-05-03 14:10:00,108.62,108.62,108.59,108.59,20387.0,77.2212,77.2212,77.1999,77.1999,20387.0
2018-05-03 14:20:00,108.59,108.64,108.59,108.6,215966.0,77.1999,77.2354,77.1999,77.207,215966.0
2018-05-03 14:30:00,108.6,108.67,108.6,108.66,263354.0,77.207,77.2567,77.207,77.2496,263354.0
2018-05-03 14:40:00,108.67,108.67,108.63,108.65,70255.0,77.2567,77.2567,77.2283,77.2425,70255.0
2018-05-03 14:50:00,108.64,108.65,108.62,108.63,80233.0,77.2354,77.2425,77.2212,77.2283,80233.0
2018-05-03 15:00:00,108.63,108.66,108.57,108.57,51909.0,77.2283,77.2496,77.1856,77.1856,51909.0
2018-05-03 15:10:00,108.57,108.59,108.56,108.59,26292.0,77.1856,77.1999,77.1785,77.1999,26292.0
2018-05-03 15:20:00,108.59,108.59,108.54,108.55,60466.0,77.1999,77.1999,77.1643,77.1714,60466.0
2018-05-03 15:30:00,108.55,108.57,108.52,108.56,117913.0,77.1714,77.1856,77.1501,77.1785,117913.0
2018-05-03 15:40:00,108.56,108.6,108.52,108.6,87148.0,77.1785,77.207,77.1501,77.207,87148.0
2018-05-03 15:50:00,108.59,108.61,108.54,108.54,237722.0,77.1999,77.2141,77.1643,77.1643,237722.0
2018-05-04 09:30:00,108.18,108.34,107.67,108.25,127763.0,76.9084,77.0221,76.5458,76.9581,127763.0
2018-05-04 09:40:00,108.26,108.26,108.19,108.22,140104.0,76.9652,76.9652,76.9155,76.9368,140104.0
2018-05-04 09:50:00,108.22,108.25,108.16,108.17,194254.0,76.9368,76.9581,76.8942,76.9013,194254.0
2018-05-04 10:00:00,108.16,108.17,108.1,108.12,122987.0,76.8942,76.9013,76.8515,76.8657,122987.0
2018-05-04 10:10:00,108.12,108.2,108.11,108.19,151414.0,76.8657,76.9226,76.8586,76.9155,151414.0
2018-05-04 10:20:00,108.2,108.24,108.19,108.23,54920.0,76.9226,76.951,76.9155,76.9439,54920.0
2018-05-04 10:30:00,108.24,108.26,108.23,108.25,42878.0,76.951,76.9652,76.9439,76.9581,42878.0
2018-05-04 10:40:00,108.25,108.28,108.25,108.27,61025.0,76.9581,76.9795,76.9581,76.9724,61025.0
2018-05-04 10:50:00,108.28,108.28,108.21,108.26,83170.0,76.9795,76.9795,76.9297,76.9652,83170.0
2018-05-04 11:00:00,108.26,108.33,108.26,108.33,125099.0,76.9652,77.015,76.9652,77.015,125099.0
2018-05-04 11:10:00,108.33,108.33,108.29,108.31,125585.0,77.015,77.015,76.9866,77.0008,125585.0
2018-05-04 11:20:00,108.32,108.35,108.31,108.35,60211.0,77.0079,77.0292,77.0008,77.0292,60211.0
2018-05-04 11:30:00,108.34,108.36,108.31,108.35,79739.0,77.0221,77.0363,77.0008,77.0292,79739.0
2018-05-04 11:40:00,108.36,108.41,108.35,108.4,69691.0,77.0363,77.0719,77.0292,77.0648,69691.0
2018-05-04 11:50:00,108.4,108.42,108.39,108.41,105528.0,77.0648,77.079,77.0577,77.0719,105528.0
2018-05-04 12:00:00,108.41,108.41,108.36,108.39,54010.0,77.0719,77.0719,77.0363,77.0577,54010.0
2018-05-04 12:10:00,108.39,108.44,108.39,108.43,109876.0,77.0577,77.0932,77.0577,77.0861,109876.0
2018-05-04 12:20:00,108.42,108.49,108.42,108.48,57729.0,77.079,77.1288,77.079,77.1216,57729.0
2018-05-04 12:30:00,108.48,108.48,108.45,108.47,21733.0,77.1216,77.1216,77.1003,77.1145,21733.0
2018-05-04 12:40:00,108.46,108.5,108.46,108.5,62595.0,77.1074,77.1359,77.1074,77.1359,62595.0
2018-05-04 12:50:00,108.5,108.52,108.49,108.51,33819.0,77.1359,77.1501,77.1288,77.143,33819.0
2018-05-04 13:00:00,108.52,108.54,108.51,108.54,41970.0,77.1501,77.1643,77.143,77.1643,41970.0
2018-05-04 13:10:00,108.54,108.62,108.54,108.61,151596.0,77.1643,77.2212,77.1643,77.2141,151596.0
2018-05-04 13:20:00,108.61,108.61,108.59,108.6,9333.0,77.2141,77.2141,77.1999,77.207,9333.0
2018-05-04 13:30:00,108.61,108.61,108.58,108.6,9125.0,77.2141,77.2141,77.1927,77.207,9125.0
2018-05-04 13:40:00,108.6,108.61,108.59,108.61,7004.0,77.207,77.2141,77.1999,77.2141,7004.0
2018-05-04 13:50:00,108.61,108.62,108.6,108.62,43950.0,77.2141,77.2212,77.207,77.2212,43950.0
2018-05-04 14:00:00,108.62,108.62,108.58,108.6,14688.0,77.2212,77.2212,77.1927,77.207,14688.0
2018-05-04 14:10:00,108.61,108.62,108.59,108.62,47914.0,77.2141,77.2212,77.1999,77.2212,47914.0
2018-05-04 14:20:00,108.61,108.69,108.61,108.69,176656.0,77.2141,77.2709,77.2141,77.2709,176656.0
2018-05-04 14:30:00,108.69,108.69,108.68,108.69,50455.0,77.2709,77.2709,77.2638,77.2709,50455.0
2018-05-04 14:40:00,108.69,108.71,108.69,108.7,11849.0,77.2709,77.2852,77.2709,77.2781,11849.0
2018-05-04 14:50:00,108.7,108.71,108.68,108.7,20445.0,77.2781,77.2852,77.2638,77.2781,20445.0
2018-05-04 15:00:00,108.69,108.7,108.68,108.69,17488.0,77.2709,77.2781,77.2638,77.2709,17488.0
2018-05-04 15:10:00,108.69,108.7,108.65,108.66,43542.0,77.2709,77.2781,77.2425,77.2496,43542.0
2018-05-04 15:20:00,108.66,108.67,108.64,108.67,29877.0,77.2496,77.2567,77.2354,77.2567,29877.0
2018-05-04 15:30:00,108.67,108.69,108.66,108.67,31506.0,77.2567,77.2709,77.2496,77.2567,31506.0
2018-05-04 15:40:00,108.66,108.7,108.66,108.67,27329.0,77.2496,77.2781,77.2496,77.2567,27329.0
2018-05-04 15:50:00,108.66,108.71,108.48,108.64,258749.0,77.2496,77.2852,77.1216,77.2354,258749.0
2018-05-07 09:30:00,108.52,108.62,108.5,108.53,44215.0,77.1501,77.2212,77.1359,77.1572,44215.0
2018-05-07 09:40:00,108.53,108.53,108.46,108.47,115003.0,77.1572,77.1572,77.1074,77.1145,115003.0
2018-05-07 09:50:00,108.47,108.48,108.44,108.46,78126.0,77.1145,77.1216,77.0932,77.1074,78126.0
2018-05-07 10:00:00,108.45,108.49,108.43,108.48,68131.0,77.1003,77.1288,77.0861,77.1216,68131.0
2018-05-07 10:10:00,108.48,108.51,108.46,108.5,41422.0,77.1216,77.143,77.1074,77.1359,41422.0
2018-05-07 10:20:00,108.5,108.5,108.46,108.48,30435.0,77.1359,77.1359,77.1074,77.1216,30435.0
2018-05-07 10:30:00,108.48,108.48,108.44,108.44,52287.0,77.1216,77.1216,77.0932,77.0932,52287.0
2018-05-07 10:40:00,108.44,108.44,108.42,108.43,50004.0,77.0932,77.0932,77.079,77.0861,50004.0
2018-05-07 10:50:00,108.43,108.46,108.4,108.41,109685.0,77.0861,77.1074,77.0648,77.0719,109685.0
2018-05-07 11:00:00,108.41,108.41,108.39,108.4,49154.0,77.0719,77.0719,77.0577,77.0648,49154.0
2018-05-07 11:10:00,108.4,108.42,108.39,108.41,40949.0,77.0648,77.079,77.0577,77.0719,40949.0
2018-05-07 11:20:00,108.4,108.41,108.38,108.39,43914.0,77.0648,77.0719,77.0506,77.0577,43914.0
2018-05-07 11:30:00,108.39,108.39,108.37,108.38,32902.0,77.0577,77.0577,77.0434,77.0506,32902.0
2018-05-07 11:40:00,108.38,108.38,108.35,108.35,38254.0,77.0506,77.0506,77.0292,77.0292,38254.0
2018-05-07 11:50:00,108.35,108.36,108.35,108.35,18018.0,77.0292,77.0363,77.0292,77.0292,18018.0
2018-05-07 12:00:00,108.36,108.36,108.33,108.34,42741.0,77.0363,77.0363,77.015,77.0221,42741.0
2018-05-07 12:10:00,108.34,108.35,108.33,108.34,28483.0,77.0221,77.0292,77.015,77.0221,28483.0
2018-05-07 12:20:00,108.34,108.35,108.3,108.3,35788.0,77.0221,77.0292,76.9937,76.9937,35788.0
2018-05-07 12:30:00,108.31,108.32,108.3,108.31,18928.0,77.0008,77.0079,76.9937,77.0008,18928.0
2018-05-07 12:40:00,108.32,108.33,108.29,108.3,20392.0,77.0079,77.015,76.9866,76.9937,20392.0
2018-05-07 12:50:00,108.3,108.3,108.27,108.28,15136.0,76.9937,76.9937,76.9724,76.9795,15136.0
2018-05-07 13:00:00,108.27,108.28,108.23,108.23,18827.0,76.9724,76.9795,76.9439,76.9439,18827.0
2018-05-07 13:10:00,108.23,108.23,108.2,108.2,15371.0,76.9439,76.9439,76.9226,76.9226,15371.0
2018-05-07 13:20:00,108.2,108.21,108.2,108.2,27723.0,76.9226,76.9297,76.9226,76.9226,27723.0
2018-05-07 13:30:00,108.21,108.22,108.2,108.22,42231.0,76.9297,76.9368,76.9226,76.9368,42231.0
2018-05-07 13:40:00,108.22,108.22,108.21,108.22,37417.0,76.9368,76.9368,76.9297,76.9368,37417.0
2018-05-07 13:50:00,108.22,108.23,108.19,108.2,41191.0,76.9368,76.9439,76.9155,76.9226,41191.0
2018-05-07 14:00:00,108.2,108.2,108.19,108.19,32761.0,76.9226,76.9226,76.9155,76.9155,32761.0
2018-05-07 14:10:00,108.2,108.2,108.19,108.2,43228.0,76.9226,76.9226,76.9155,76.9226,43228.0
2018-05-07 14:20:00,108.2,108.2,108.15,108.15,29452.0,76.9226,76.9226,76.887,76.887,29452.0
2018-05-07 14:30:00,108.16,108.18,108.15,108.15,51738.0,76.8942,76.9084,76.887,76.887,51738.0
2018-05-07 14:40:00,108.16,108.17,108.15,108.15,50534.0,76.8942,76.9013,76.887,76.887,50534.0
2018-05-07 14:50:00,108.16,108.17,108.12,108.17,32882.0,76.8942,76.9013,76.8657,76.9013,32882.0
2018-05-07 15:00:00,108.17,108.17,108.16,108.16,61816.0,76.9013,76.9013,76.8942,76.8942,61816.0
2018-05-07 15:10:00,108.17,108.18,108.16,108.18,43839.0,76.9013,76.9084,76.8942,76.9084,43839.0
2018-05-07 15:20:00,108.18,108.18,108.16,108.17,45232.0,76.9084,76.9084,76.8942,76.9013,45232.0
2018-05-07 15:30:00,108.16,108.17,108.14,108.14,53230.0,76.8942,76.9013,76.8799,76.8799,53230.0
2018-05-07 15:40:00,108.15,108.15,108.12,108.13,47940.0,76.887,76.887,76.8657,76.8728,47940.0
2018-05-07 15:50:00,108.14,108.18,108.12,108.18,96413.0,76.8799,76.9084,76.8657,76.9084,96413.0
2018-05-08 09:30:00,107.95,108.1,107.67,107.67,196727.0,76.7449,76.8515,76.5458,76.5458,196727.0
2018-05-08 09:40:00,107.68,107.68,107.54,107.54,194041.0,76.5529,76.5529,76.4534,76.4534,194041.0
2018-05-08 09:50:00,107.54,107.57,107.49,107.5,217516.0,76.4534,76.4747,76.4178,76.4249,217516.0
2018-05-08 10:00:00,107.5,107.51,107.46,107.49,79126.0,76.4249,76.432,76.3965,76.4178,79126.0
2018-05-08 10:10:00,107.48,107.48,107.42,107.45,83808.0,76.4107,76.4107,76.3681,76.3894,83808.0
2018-05-08 10:20:00,107.45,107.45,107.43,107.44,64241.0,76.3894,76.3894,76.3752,76.3823,64241.0
2018-05-08 10:30:00,107.44,107.45,107.38,107.42,89671.0,76.3823,76.3894,76.3396,76.3681,89671.0
2018-05-08 10:40:00,107.41,107.41,107.36,107.37,42305.0,76.361,76.361,76.3254,76.3325,42305.0
2018-05-08 10:50:00,107.37,107.38,107.35,107.35,50970.0,76.3325,76.3396,76.3183,76.3183,50970.0
2018-05-08 11:00:00,107.35,107.36,107.26,107.27,54902.0,76.3183,76.3254,76.2543,76.2614,54902.0
2018-05-08 11:10:00,107.27,107.29,107.25,107.25,133424.0,76.2614,76.2756,76.2472,76.2472,133424.0
2018-05-08 11:20:00,107.25,107.25,107.0,107.02,654437.0,76.2472,76.2472,76.0695,76.0837,654437.0
2018-05-08 11:30:00,107.01,107.02,106.98,106.98,80544.0,76.0766,76.0837,76.0553,76.0553,80544.0
2018-05-08 11:40:00,106.99,107.16,106.98,107.16,223910.0,76.0624,76.1832,76.0553,76.1832,223910.0
2018-05-08 11:50:00,107.15,107.22,107.15,107.2,51566.0,76.1761,76.2259,76.1761,76.2117,51566.0
2018-05-08 12:00:00,107.2,107.52,107.2,107.36,304261.0,76.2117,76.4392,76.2117,76.3254,304261.0
2018-05-08 12:10:00,107.36,107.61,107.33,107.58,191490.0,76.3254,76.5031,76.3041,76.4818,191490.0
2018-05-08 12:20:00,107.58,107.59,107.49,107.56,79573.0,76.4818,76.4889,76.4178,76.4676,79573.0
2018-05-08 12:30:00,107.57,107.57,107.51,107.52,68155.0,76.4747,76.4747,76.432,76.4392,68155.0
2018-05-08 12:40:00,107.51,107.53,107.51,107.52,56552.0,76.432,76.4463,76.432,76.4392,56552.0
2018-05-08 12:50:00,107.53,107.59,107.52,107.55,41691.0,76.4463,76.4889,76.4392,76.4605,41691.0
2018-05-08 13:00:00,107.56,107.56,107.51,107.52,44230.0,76.4676,76.4676,76.432,76.4392,44230.0
2018-05-08 13:10:00,107.52,107.52,107.48,107.48,34228.0,76.4392,76.4392,76.4107,76.4107,34228.0
2018-05-08 13:20:00,107.48,107.52,107.47,107.47,36749.0,76.4107,76.4392,76.4036,76.4036,36749.0
2018-05-08 13:30:00,107.48,107.49,107.38,107.39,59342.0,76.4107,76.4178,76.3396,76.3467,59342.0
2018-05-08 13:40:00,107.38,107.41,107.35,107.39,46133.0,76.3396,76.361,76.3183,76.3467,46133.0
2018-05-08 13:50:00,107.39,107.4,107.36,107.37,33739.0,76.3467,76.3538,76.3254,76.3325,33739.0
2018-05-08 14:00:00,107.37,107.38,107.35,107.37,38953.0,76.3325,76.3396,76.3183,76.3325,38953.0
2018-05-08 14:10:00,107.38,107.42,107.35,107.39,104606.0,76.3396,76.3681,76.3183,76.3467,104606.0
2018-05-08 14:20:00,107.39,107.4,107.34,107.34,51337.0,76.3467,76.3538,76.3112,76.3112,51337.0
2018-05-08 14:30:00,107.34,107.38,107.34,107.35,37879.0,76.3112,76.3396,76.3112,76.3183,37879.0
2018-05-08 14:40:00,107.34,107.35,107.3,107.33,126748.0,76.3112,76.3183,76.2828,76.3041,126748.0
2018-05-08 14:50:00,107.32,107.35,107.31,107.34,40924.0,76.297,76.3183,76.2899,76.3112,40924.0
2018-05-08 15:00:00,107.34,107.45,107.34,107.43,23766.0,76.3112,76.3894,76.3112,76.3752,23766.0
2018-05-08 15:10:00,107.42,107.42,107.41,107.41,8754.0,76.3681,76.3681,76.361,76.361,8754.0
2018-05-08 15:20:00,107.42,107.42,107.39,107.4,21007.0,76.3681,76.3681,76.3467,76.3538,21007.0
2018-05-08 15:30:00,107.4,107.41,107.4,107.4,25711.0,76.3538,76.361,76.3538,76.3538,25711.0
2018-05-08 15:40:00,107.4,107.47,107.39,107.47,68667.0,76.3538,76.4036,76.3467,76.4036,68667.0
2018-05-08 15:50:00,107.47,107.61,107.46,107.54,122670.0,76.4036,76.5031,76.3965,76.4534,122670.0
2018-05-09 09:30:00,107.07,107.18,107.07,107.16,77894.0,76.1192,76.1974,76.1192,76.1832,77894.0
2018-05-09 09:40:00,107.16,107.24,107.15,107.23,43115.0,76.1832,76.2401,76.1761,76.233,43115.0
2018-05-09 09:50:00,107.24,107.28,107.21,107.28,90413.0,76.2401,76.2685,76.2188,76.2685,90413.0
2018-05-09 10:00:00,107.28,107.31,107.23,107.24,134482.0,76.2685,76.2899,76.233,76.2401,134482.0
2018-05-09 10:10:00,107.23,107.26,107.22,107.25,271730.0,76.233,76.2543,76.2259,76.2472,271730.0
2018-05-09 10:20:00,107.25,107.26,107.24,107.25,44183.0,76.2472,76.2543,76.2401,76.2472,44183.0
2018-05-09 10:30:00,107.25,107.27,107.24,107.26,27159.0,76.2472,76.2614,76.2401,76.2543,27159.0
2018-05-09 10:40:00,107.25,107.26,107.24,107.25,29204.0,76.2472,76.2543,76.2401,76.2472,29204.0
2018-05-09 10:50:00,107.25,107.25,107.19,107.2,24351.0,76.2472,76.2472,76.2046,76.2117,24351.0
2018-05-09 11:00:00,107.19,107.22,107.18,107.2,33837.0,76.2046,76.2259,76.1974,76.2117,33837.0
2018-05-09 11:10:00,107.2,107.24,107.19,107.23,92561.0,76.2117,76.2401,76.2046,76.233,92561.0
2018-05-09 11:20:00,107.22,107.23,107.18,107.19,41455.0,76.2259,76.233,76.1974,76.2046,41455.0
2018-05-09 11:30:00,107.19,107.21,107.13,107.14,60134.0,76.2046,76.2188,76.1619,76.169,60134.0
2018-05-09 11:40:00,107.14,107.14,107.04,107.07,57351.0,76.169,76.169,76.0979,76.1192,57351.0
2018-05-09 11:50:00,107.06,107.07,107.0,107.01,23131.0,76.1121,76.1192,76.0695,76.0766,23131.0
2018-05-09 12:00:00,107.01,107.01,106.93,106.95,79542.0,76.0766,76.0766,76.0197,76.0339,79542.0
2018-05-09 12:10:00,106.95,106.99,106.94,106.98,332240.0,76.0339,76.0624,76.0268,76.0553,332240.0
2018-05-09 12:20:00,106.98,107.07,106.98,107.06,58200.0,76.0553,76.1192,76.0553,76.1121,58200.0
2018-05-09 12:30:00,107.07,107.1,107.04,107.05,29329.0,76.1192,76.1406,76.0979,76.105,29329.0
2018-05-09 12:40:00,107.04,107.1,107.03,107.09,18615.0,76.0979,76.1406,76.0908,76.1335,18615.0
2018-05-09 12:50:00,107.09,107.11,107.09,107.09,14514.0,76.1335,76.1477,76.1335,76.1335,14514.0
2018-05-09 13:00:00,107.1,107.11,107.09,107.1,35810.0,76.1406,76.1477,76.1335,76.1406,35810.0
2018-05-09 13:10:00,107.1,107.11,107.1,107.11,39976.0,76.1406,76.1477,76.1406,76.1477,39976.0
2018-05-09 13:20:00,107.11,107.13,107.1,107.13,266323.0,76.1477,76.1619,76.1406,76.1619,266323.0
2018-05-09 13:30:00,107.13,107.23,107.12,107.23,40751.0,76.1619,76.233,76.1548,76.233,40751.0
2018-05-09 13:40:00,107.23,107.26,107.22,107.25,32898.0,76.233,76.2543,76.2259,76.2472,32898.0
2018-05-09 13:50:00,107.25,107.26,107.25,107.26,14651.0,76.2472,76.2543,76.2472,76.2543,14651.0
2018-05-09 14:00:00,107.26,107.26,107.22,107.23,61902.0,76.2543,76.2543,76.2259,76.233,61902.0
2018-05-09 14:10:00,107.23,107.24,107.19,107.19,47458.0,76.233,76.2401,76.2046,76.2046,47458.0
2018-05-09 14:20:00,107.19,107.21,107.17,107.19,36833.0,76.2046,76.2188,76.1903,76.2046,36833.0
2018-05-09 14:30:00,107.18,107.22,107.17,107.22,35824.0,76.1974,76.2259,76.1903,76.2259,35824.0
2018-05-09 14:40:00,107.22,107.24,107.21,107.23,43997.0,76.2259,76.2401,76.2188,76.233,43997.0
2018-05-09 14:50:00,107.23,107.3,107.23,107.3,88224.0,76.233,76.2828,76.233,76.2828,88224.0
2018-05-09 15:00:00,107.3,107.35,107.29,107.34,228425.0,76.2828,76.3183,76.2756,76.3112,228425.0
2018-05-09 15:10:00,107.35,107.36,107.29,107.3,130038.0,76.3183,76.3254,76.2756,76.2828,130038.0
2018-05-09 15:20:00,107.31,107.31,107.26,107.28,54074.0,76.2899,76.2899,76.2543,76.2685,54074.0
2018-05-09 15:30:00,107.27,107.31,107.27,107.3,245098.0,76.2614,76.2899,76.2614,76.2828,245098.0
2018-05-09 15:40:00,107.3,107.34,107.29,107.33,60217.0,76.2828,76.3112,76.2756,76.3041,60217.0
2018-05-09 15:50:00,107.34,107.38,107.32,107.35,597074.0,76.3112,76.3396,76.297,76.3183,597074.0
2018-05-10 09:30:00,108.78,108.98,108.72,108.75,149431.0,77.3349,77.4771,77.2923,77.3136,149431.0
2018-05-10 09:40:00,108.76,108.79,108.6,108.63,185348.0,77.3207,77.342,77.207,77.2283,185348.0
2018-05-10 09:50:00,108.63,108.7,108.57,108.59,73282.0,77.2283,77.2781,77.1856,77.1999,73282.0
2018-05-10 10:00:00,108.59,108.6,108.55,108.57,72866.0,77.1999,77.207,77.1714,77.1856,72866.0
2018-05-10 10:10:00,108.57,108.61,108.54,108.61,168686.0,77.1856,77.2141,77.1643,77.2141,168686.0
2018-05-10 10:20:00,108.61,108.61,108.56,108.57,89310.0,77.2141,77.2141,77.1785,77.1856,89310.0
2018-05-10 10:30:00,108.57,108.66,108.56,108.65,68396.0,77.1856,77.2496,77.1785,77.2425,68396.0
2018-05-10 10:40:00,108.65,108.67,108.63,108.65,177896.0,77.2425,77.2567,77.2283,77.2425,177896.0
2018-05-10 10:50:00,108.66,108.66,108.57,108.58,156226.0,77.2496,77.2496,77.1856,77.1927,156226.0
2018-05-10 11:00:00,108.57,108.59,108.55,108.56,47417.0,77.1856,77.1999,77.1714,77.1785,47417.0
2018-05-10 11:10:00,108.56,108.56,108.5,108.53,321581.0,77.1785,77.1785,77.1359,77.1572,321581.0
2018-05-10 11:20:00,108.53,108.55,108.5,108.52,25955.0,77.1572,77.1714,77.1359,77.1501,25955.0
2018-05-10 11:30:00,108.52,108.54,108.51,108.53,29933.0,77.1501,77.1643,77.143,77.1572,29933.0
2018-05-10 11:40:00,108.53,108.55,108.51,108.53,77678.0,77.1572,77.1714,77.143,77.1572,77678.0
2018-05-10 11:50:00,108.53,108.56,108.5,108.52,28228.0,77.1572,77.1785,77.1359,77.1501,28228.0
2018-05-10 12:00:00,108.52,108.55,108.52,108.54,25265.0,77.1501,77.1714,77.1501,77.1643,25265.0
2018-05-10 12:10:00,108.54,108.56,108.52,108.55,28972.0,77.1643,77.1785,77.1501,77.1714,28972.0
2018-05-10 12:20:00,108.55,108.58,108.55,108.58,41474.0,77.1714,77.1927,77.1714,77.1927,41474.0
2018-05-10 12:30:00,108.57,108.58,108.55,108.55,35165.0,77.1856,77.1927,77.1714,77.1714,35165.0
2018-05-10 12:40:00,108.55,108.62,108.55,108.61,22703.0,77.1714,77.2212,77.1714,77.2141,22703.0
2018-05-10 12:50:00,108.61,108.61,108.6,108.61,11985.0,77.2141,77.2141,77.207,77.2141,11985.0
2018-05-10 13:00:00,108.61,108.72,108.6,108.71,33419.0,77.2141,77.2923,77.207,77.2852,33419.0
2018-05-10 13:10:00,108.71,108.74,108.71,108.73,150439.0,77.2852,77.3065,77.2852,77.2994,150439.0
2018-05-10 13:20:00,108.73,108.75,108.66,108.66,160343.0,77.2994,77.3136,77.2496,77.2496,160343.0
2018-05-10 13:30:00,108.66,108.66,108.61,108.61,41586.0,77.2496,77.2496,77.2141,77.2141,41586.0
2018-05-10 13:40:00,108.61,108.63,108.57,108.59,51237.0,77.2141,77.2283,77.1856,77.1999,51237.0
2018-05-10 13:50:00,108.59,108.62,108.59,108.62,30516.0,77.1999,77.2212,77.1999,77.2212,30516.0
2018-05-10 14:00:00,108.62,108.62,108.57,108.6,47443.0,77.2212,77.2212,77.1856,77.207,47443.0
2018-05-10 14:10:00,108.6,108.62,108.6,108.62,62840.0,77.207,77.2212,77.207,77.2212,62840.0
2018-05-10 14:20:00,108.62,108.69,108.61,108.68,55500.0,77.2212,77.2709,77.2141,77.2638,55500.0
2018-05-10 14:30:00,108.67,108.7,108.66,108.69,40675.0,77.2567,77.2781,77.2496,77.2709,40675.0
2018-05-10 14:40:00,108.68,108.72,108.66,108.7,76505.0,77.2638,77.2923,77.2496,77.2781,76505.0
2018-05-10 14:50:00,108.7,108.76,108.7,108.76,21252.0,77.2781,77.3207,77.2781,77.3207,21252.0
2018-05-10 15:00:00,108.76,108.79,108.75,108.75,23862.0,77.3207,77.342,77.3136,77.3136,23862.0
2018-05-10 15:10:00,108.75,108.76,108.75,108.76,22632.0,77.3136,77.3207,77.3136,77.3207,22632.0
2018-05-10 15:20:00,108.76,108.77,108.73,108.73,72108.0,77.3207,77.3278,77.2994,77.2994,72108.0
2018-05-10 15:30:00,108.72,108.75,108.71,108.72,460561.0,77.2923,77.3136,77.2852,77.2923,460561.0
2018-05-10 15:40:00,108.71,109.25,108.66,108.72,245809.0,77.2852,77.6691,77.2496,77.2923,245809.0
2018-05-10 15:50:00,108.72,108.75,108.66,108.69,210037.0,77.2923,77.3136,77.2496,77.2709,210037.0
2018-05-11 09:30:00,109.1,109.23,108.83,109.08,95463.0,77.5624,77.6548,77.3705,77.5482,95463.0
2018-05-11 09:40:00,109.08,109.13,109.06,109.07,115070.0,77.5482,77.5838,77.534,77.5411,115070.0
2018-05-11 09:50:00,109.06,109.07,109.04,109.07,27412.0,77.534,77.5411,77.5198,77.5411,27412.0
2018-05-11 10:00:00,109.07,109.07,109.06,109.07,95035.0,77.5411,77.5411,77.534,77.5411,95035.0
2018-05-11 10:10:00,109.07,109.12,109.05,109.06,202769.0,77.5411,77.5766,77.5269,77.534,202769.0
2018-05-11 10:20:00,109.06,109.06,108.98,109.0,152532.0,77.534,77.534,77.4771,77.4913,152532.0
2018-05-11 10:30:00,109.0,109.01,108.98,109.01,256209.0,77.4913,77.4984,77.4771,77.4984,256209.0
2018-05-11 10:40:00,109.01,109.04,109.0,109.04,160826.0,77.4984,77.5198,77.4913,77.5198,160826.0
2018-05-11 10:50:00,109.05,109.12,109.04,109.12,36367.0,77.5269,77.5766,77.5198,77.5766,36367.0
2018-05-11 11:00:00,109.12,109.15,109.09,109.12,1295048.0,77.5766,77.598,77.5553,77.5766,1295048.0
2018-05-11 11:10:00,109.12,109.21,109.11,109.12,124605.0,77.5766,77.6406,77.5695,77.5766,124605.0
2018-05-11 11:20:00,109.12,109.15,109.04,109.05,87033.0,77.5766,77.598,77.5198,77.5269,87033.0
2018-05-11 11:30:00,109.05,109.06,108.96,108.98,218653.0,77.5269,77.534,77.4629,77.4771,218653.0
2018-05-11 11:40:00,108.99,109.0,108.91,108.95,139705.0,77.4842,77.4913,77.4273,77.4558,139705.0
2018-05-11 11:50:00,108.95,109.02,108.94,109.02,76251.0,77.4558,77.5056,77.4487,77.5056,76251.0
2018-05-11 12:00:00,109.01,109.06,109.01,109.04,179133.0,77.4984,77.534,77.4984,77.5198,179133.0
2018-05-11 12:10:00,109.04,109.06,109.01,109.01,64382.0,77.5198,77.534,77.4984,77.4984,64382.0
2018-05-11 12:20:00,109.02,109.1,109.02,109.07,229377.0,77.5056,77.5624,77.5056,77.5411,229377.0
2018-05-11 12:30:00,109.07,109.13,109.07,109.1,48319.0,77.5411,77.5838,77.5411,77.5624,48319.0
2018-05-11 12:40:00,109.11,109.13,109.1,109.12,48567.0,77.5695,77.5838,77.5624,77.5766,48567.0
2018-05-11 12:50:00,109.13,109.13,109.1,109.12,45023.0,77.5838,77.5838,77.5624,77.5766,45023.0
2018-05-11 13:00:00,109.12,109.13,109.1,109.12,121325.0,77.5766,77.5838,77.5624,77.5766,121325.0
2018-05-11 13:10:00,109.12,109.13,109.1,109.12,44305.0,77.5766,77.5838,77.5624,77.5766,44305.0
2018-05-11 13:20:00,109.11,109.13,109.1,109.13,46375.0,77.5695,77.5838,77.5624,77.5838,46375.0
2018-05-11 13:30:00,109.13,109.14,109.07,109.09,72348.0,77.5838,77.5909,77.5411,77.5553,72348.0
2018-05-11 13:40:00,109.1,109.14,109.09,109.13,34033.0,77.5624,77.5909,77.5553,77.5838,34033.0
2018-05-11 13:50:00,109.13,109.14,109.12,109.13,158096.0,77.5838,77.5909,77.5766,77.5838,158096.0
2018-05-11 14:00:00,109.13,109.14,109.13,109.14,110331.0,77.5838,77.5909,77.5838,77.5909,110331.0
2018-05-11 14:10:00,109.14,109.25,109.14,109.19,322726.0,77.5909,77.6691,77.5909,77.6264,322726.0
2018-05-11 14:20:00,109.19,109.22,109.19,109.21,57100.0,77.6264,77.6477,77.6264,77.6406,57100.0
2018-05-11 14:30:00,109.21,109.21,109.17,109.2,86814.0,77.6406,77.6406,77.6122,77.6335,86814.0
2018-05-11 14:40:00,109.2,109.21,109.18,109.19,289785.0,77.6335,77.6406,77.6193,77.6264,289785.0
2018-05-11 14:50:00,109.2,109.21,109.18,109.2,224095.0,77.6335,77.6406,77.6193,77.6335,224095.0
2018-05-11 15:00:00,109.2,109.2,109.19,109.19,27554.0,77.6335,77.6335,77.6264,77.6264,27554.0
2018-05-11 15:10:00,109.2,109.2,109.19,109.2,57018.0,77.6335,77.6335,77.6264,77.6335,57018.0
2018-05-11 15:20:00,109.2,109.22,109.19,109.22,72953.0,77.6335,77.6477,77.6264,77.6477,72953.0
2018-05-11 15:30:00,109.22,109.23,109.21,109.23,34776.0,77.6477,77.6548,77.6406,77.6548,34776.0
2018-05-11 15:40:00,109.23,109.24,109.2,109.2,80917.0,77.6548,77.662,77.6335,77.6335,80917.0
2018-05-11 15:50:00,109.21,109.23,109.17,109.17,126270.0,77.6406,77.6548,77.6122,77.6122,126270.0
2018-05-14 09:30:00,109.12,109.22,109.12,109.18,52477.0,77.5766,77.6477,77.5766,77.6193,52477.0
2018-05-14 09:40:00,109.18,109.19,109.12,109.15,137473.0,77.6193,77.6264,77.5766,77.598,137473.0
2018-05-14 09:50:00,109.15,109.15,109.05,109.1,350250.0,77.598,77.598,77.5269,77.5624,350250.0
2018-05-14 10:00:00,109.11,109.12,109.07,109.1,102480.0,77.5695,77.5766,77.5411,77.5624,102480.0
2018-05-14 10:10:00,109.1,109.13,109.08,109.13,84797.0,77.5624,77.5838,77.5482,77.5838,84797.0
2018-05-14 10:20:00,109.13,109.19,109.13,109.16,410708.0,77.5838,77.6264,77.5838,77.6051,410708.0
2018-05-14 10:30:00,109.16,109.17,109.14,109.14,17775.0,77.6051,77.6122,77.5909,77.5909,17775.0
2018-05-14 10:40:00,109.15,109.18,109.14,109.17,98576.0,77.598,77.6193,77.5909,77.6122,98576.0
2018-05-14 10:50:00,109.16,109.18,109.15,109.16,8261.0,77.6051,77.6193,77.598,77.6051,8261.0
2018-05-14 11:00:00,109.16,109.19,109.14,109.19,70991.0,77.6051,77.6264,77.5909,77.6264,70991.0
2018-05-14 11:10:00,109.19,109.19,109.11,109.13,77485.0,77.6264,77.6264,77.5695,77.5838,77485.0
2018-05-14 11:20:00,109.14,109.16,109.11,109.15,33096.0,77.5909,77.6051,77.5695,77.598,33096.0
2018-05-14 11:30:00,109.15,109.17,109.14,109.16,34383.0,77.598,77.6122,77.5909,77.6051,34383.0
2018-05-14 11:40:00,109.17,109.17,109.16,109.17,13752.0,77.6122,77.6122,77.6051,77.6122,13752.0
2018-05-14 11:50:00,109.17,109.19,109.16,109.18,9176.0,77.6122,77.6264,77.6051,77.6193,9176.0
2018-05-14 12:00:00,109.19,109.19,109.18,109.19,7978.0,77.6264,77.6264,77.6193,77.6264,7978.0
2018-05-14 12:10:00,109.19,109.19,109.16,109.17,165478.0,77.6264,77.6264,77.6051,77.6122,165478.0
2018-05-14 12:20:00,109.17,109.2,109.15,109.2,45596.0,77.6122,77.6335,77.598,77.6335,45596.0
2018-05-14 12:30:00,109.2,109.2,109.15,109.17,271097.0,77.6335,77.6335,77.598,77.6122,271097.0
2018-05-14 12:40:00,109.16,109.17,109.14,109.15,274253.0,77.6051,77.6122,77.5909,77.598,274253.0
2018-05-14 12:50:00,109.15,109.17,109.13,109.14,191751.0,77.598,77.6122,77.5838,77.5909,191751.0
2018-05-14 13:00:00,109.14,109.14,109.09,109.1,178760.0,77.5909,77.5909,77.5553,77.5624,178760.0
2018-05-14 13:10:00,109.11,109.11,109.07,109.07,15766.0,77.5695,77.5695,77.5411,77.5411,15766.0
2018-05-14 13:20:00,109.06,109.07,109.02,109.03,30882.0,77.534,77.5411,77.5056,77.5127,30882.0
2018-05-14 13:30:00,109.03,109.03,109.01,109.02,49558.0,77.5127,77.5127,77.4984,77.5056,49558.0
2018-05-14 13:40:00,109.02,109.02,108.97,108.98,33202.0,77.5056,77.5056,77.47,77.4771,33202.0
2018-05-14 13:50:00,108.98,108.98,108.97,108.98,16138.0,77.4771,77.4771,77.47,77.4771,16138.0
2018-05-14 14:00:00,108.98,108.98,108.94,108.95,75242.0,77.4771,77.4771,77.4487,77.4558,75242.0
2018-05-14 14:10:00,108.95,108.95,108.9,108.91,45177.0,77.4558,77.4558,77.4202,77.4273,45177.0
2018-05-14 14:20:00,108.91,108.91,108.9,108.91,47883.0,77.4273,77.4273,77.4202,77.4273,47883.0
2018-05-14 14:30:00,108.91,108.92,108.89,108.92,34677.0,77.4273,77.4345,77.4131,77.4345,34677.0
2018-05-14 14:40:00,108.92,108.93,108.9,108.9,27645.0,77.4345,77.4416,77.4202,77.4202,27645.0
2018-05-14 14:50:00,108.9,108.92,108.9,108.91,8975.0,77.4202,77.4345,77.4202,77.4273,8975.0
2018-05-14 15:00:00,108.92,108.92,108.85,108.9,85391.0,77.4345,77.4345,77.3847,77.4202,85391.0
2018-05-14 15:10:00,108.9,108.91,108.89,108.9,27118.0,77.4202,77.4273,77.4131,77.4202,27118.0
2018-05-14 15:20:00,108.9,108.92,108.89,108.92,14219.0,77.4202,77.4345,77.4131,77.4345,14219.0
2018-05-14 15:30:00,108.92,108.94,108.9,108.94,38701.0,77.4345,77.4487,77.4202,77.4487,38701.0
2018-05-14 15:40:00,108.94,108.97,108.91,108.95,98373.0,77.4487,77.47,77.4273,77.4558,98373.0
2018-05-14 15:50:00,108.95,109.03,108.94,108.98,268551.0,77.4558,77.5127,77.4487,77.4771,268551.0
2018-05-15 09:30:00,108.17,108.37,108.03,108.04,357296.0,76.9013,77.0434,76.8017,76.8088,357296.0
2018-05-15 09:40:00,108.03,108.13,107.99,108.02,329535.0,76.8017,76.8728,76.7733,76.7946,329535.0
2018-05-15 09:50:00,108.02,108.02,107.99,108.01,132185.0,76.7946,76.7946,76.7733,76.7875,132185.0
2018-05-15 10:00:00,108.01,108.07,108.0,108.02,257437.0,76.7875,76.8302,76.7804,76.7946,257437.0
2018-05-15 10:10:00,108.01,108.06,108.01,108.04,83631.0,76.7875,76.8231,76.7875,76.8088,83631.0
2018-05-15 10:20:00,108.04,108.06,108.03,108.05,92978.0,76.8088,76.8231,76.8017,76.816,92978.0
2018-05-15 10:30:00,108.04,108.14,108.04,108.12,191041.0,76.8088,76.8799,76.8088,76.8657,191041.0
2018-05-15 10:40:00,108.12,108.23,108.11,108.17,570352.0,76.8657,76.9439,76.8586,76.9013,570352.0
2018-05-15 10:50:00,108.17,108.17,108.14,108.16,43496.0,76.9013,76.9013,76.8799,76.8942,43496.0
2018-05-15 11:00:00,108.15,108.16,108.1,108.14,71057.0,76.887,76.8942,76.8515,76.8799,71057.0
2018-05-15 11:10:00,108.14,108.19,108.12,108.19,235782.0,76.8799,76.9155,76.8657,76.9155,235782.0
2018-05-15 11:20:00,108.2,108.23,108.18,108.2,169403.0,76.9226,76.9439,76.9084,76.9226,169403.0
2018-05-15 11:30:00,108.21,108.25,108.2,108.23,58265.0,76.9297,76.9581,76.9226,76.9439,58265.0
2018-05-15 11:40:00,108.23,108.28,108.22,108.23,80937.0,76.9439,76.9795,76.9368,76.9439,80937.0
2018-05-15 11:50:00,108.24,108.29,108.23,108.25,303958.0,76.951,76.9866,76.9439,76.9581,303958.0
2018-05-15 12:00:00,108.26,108.28,108.24,108.27,31608.0,76.9652,76.9795,76.951,76.9724,31608.0
2018-05-15 12:10:00,108.28,108.3,108.26,108.28,55857.0,76.9795,76.9937,76.9652,76.9795,55857.0
2018-05-15 12:20:00,108.28,108.28,108.24,108.26,40574.0,76.9795,76.9795,76.951,76.9652,40574.0
2018-05-15 12:30:00,108.26,108.28,108.25,108.26,20089.0,76.9652,76.9795,76.9581,76.9652,20089.0
2018-05-15 12:40:00,108.27,108.27,108.25,108.25,76123.0,76.9724,76.9724,76.9581,76.9581,76123.0
2018-05-15 12:50:00,108.25,108.27,108.23,108.23,69368.0,76.9581,76.9724,76.9439,76.9439,69368.0
2018-05-15 13:00:00,108.23,108.25,108.17,108.17,60294.0,76.9439,76.9581,76.9013,76.9013,60294.0
2018-05-15 13:10:00,108.17,108.19,108.15,108.17,51523.0,76.9013,76.9155,76.887,76.9013,51523.0
2018-05-15 13:20:00,108.17,108.25,108.17,108.21,438890.0,76.9013,76.9581,76.9013,76.9297,438890.0
2018-05-15 13:30:00,108.19,108.24,108.16,108.24,89659.0,76.9155,76.951,76.8942,76.951,89659.0
2018-05-15 13:40:00,108.25,108.25,108.19,108.21,88439.0,76.9581,76.9581,76.9155,76.9297,88439.0
2018-05-15 13:50:00,108.22,108.23,108.2,108.2,38005.0,76.9368,76.9439,76.9226,76.9226,38005.0
2018-05-15 14:00:00,108.2,108.21,108.18,108.2,57942.0,76.9226,76.9297,76.9084,76.9226,57942.0
2018-05-15 14:10:00,108.2,108.2,108.14,108.16,206690.0,76.9226,76.9226,76.8799,76.8942,206690.0
2018-05-15 14:20:00,108.16,108.16,108.12,108.14,127108.0,76.8942,76.8942,76.8657,76.8799,127108.0
2018-05-15 14:30:00,108.14,108.16,108.12,108.13,169610.0,76.8799,76.8942,76.8657,76.8728,169610.0
2018-05-15 14:40:00,108.13,108.17,108.12,108.16,53072.0,76.8728,76.9013,76.8657,76.8942,53072.0
2018-05-15 14:50:00,108.16,108.19,108.15,108.18,24812.0,76.8942,76.9155,76.887,76.9084,24812.0
2018-05-15 15:00:00,108.18,108.19,108.16,108.17,40404.0,76.9084,76.9155,76.8942,76.9013,40404.0
2018-05-15 15:10:00,108.16,108.19,108.16,108.17,41434.0,76.8942,76.9155,76.8942,76.9013,41434.0
2018-05-15 15:20:00,108.17,108.17,108.12,108.14,34794.0,76.9013,76.9013,76.8657,76.8799,34794.0
2018-05-15 15:30:00,108.14,108.16,108.12,108.14,60414.0,76.8799,76.8942,76.8657,76.8799,60414.0
2018-05-15 15:40:00,108.15,108.16,108.13,108.15,43433.0,76.887,76.8942,76.8728,76.887,43433.0
2018-05-15 15:50:00,108.15,108.28,108.15,108.23,193367.0,76.887,76.9795,76.887,76.9439,193367.0
2018-05-16 09:30:00,108.36,108.45,108.27,108.45,213192.0,77.0363,77.1003,76.9724,77.1003,213192.0
2018-05-16 09:40:00,108.45,108.55,108.45,108.55,485893.0,77.1003,77.1714,77.1003,77.1714,485893.0
2018-05-16 09:50:00,108.55,108.57,108.5,108.52,100044.0,77.1714,77.1856,77.1359,77.1501,100044.0
2018-05-16 10:00:00,108.51,108.52,108.46,108.48,22775.0,77.143,77.1501,77.1074,77.1216,22775.0
2018-05-16 10:10:00,108.48,108.49,108.44,108.44,18131.0,77.1216,77.1288,77.0932,77.0932,18131.0
2018-05-16 10:20:00,108.44,108.46,108.39,108.4,86047.0,77.0932,77.1074,77.0577,77.0648,86047.0
2018-05-16 10:30:00,108.4,108.46,108.4,108.45,180328.0,77.0648,77.1074,77.0648,77.1003,180328.0
2018-05-16 10:40:00,108.44,108.46,108.41,108.43,44551.0,77.0932,77.1074,77.0719,77.0861,44551.0
2018-05-16 10:50:00,108.43,108.47,108.43,108.44,161007.0,77.0861,77.1145,77.0861,77.0932,161007.0
2018-05-16 11:00:00,108.44,108.46,108.42,108.46,211889.0,77.0932,77.1074,77.079,77.1074,211889.0
2018-05-16 11:10:00,108.46,108.46,108.43,108.44,150192.0,77.1074,77.1074,77.0861,77.0932,150192.0
2018-05-16 11:20:00,108.44,108.47,108.42,108.44,95655.0,77.0932,77.1145,77.079,77.0932,95655.0
2018-05-16 11:30:00,108.44,108.45,108.41,108.45,68674.0,77.0932,77.1003,77.0719,77.1003,68674.0
2018-05-16 11:40:00,108.45,108.46,108.43,108.44,126384.0,77.1003,77.1074,77.0861,77.0932,126384.0
2018-05-16 11:50:00,108.44,108.46,108.44,108.44,58666.0,77.0932,77.1074,77.0932,77.0932,58666.0
2018-05-16 12:00:00,108.45,108.47,108.4,108.41,80835.0,77.1003,77.1145,77.0648,77.0719,80835.0
2018-05-16 12:10:00,108.4,108.42,108.37,108.41,41912.0,77.0648,77.079,77.0434,77.0719,41912.0
2018-05-16 12:20:00,108.41,108.45,108.39,108.45,185410.0,77.0719,77.1003,77.0577,77.1003,185410.0
2018-05-16 12:30:00,108.45,108.46,108.44,108.45,25117.0,77.1003,77.1074,77.0932,77.1003,25117.0
2018-05-16 12:40:00,108.45,108.48,108.44,108.48,78136.0,77.1003,77.1216,77.0932,77.1216,78136.0
2018-05-16 12:50:00,108.47,108.49,108.44,108.45,82336.0,77.1145,77.1288,77.0932,77.1003,82336.0
2018-05-16 13:00:00,108.45,108.46,108.43,108.45,23965.0,77.1003,77.1074,77.0861,77.1003,23965.0
2018-05-16 13:10:00,108.45,108.46,108.44,108.45,24171.0,77.1003,77.1074,77.0932,77.1003,24171.0
2018-05-16 13:20:00,108.46,108.5,108.45,108.48,117580.0,77.1074,77.1359,77.1003,77.1216,117580.0
2018-05-16 13:30:00,108.47,108.48,108.45,108.45,7802.0,77.1145,77.1216,77.1003,77.1003,7802.0
2018-05-16 13:40:00,108.45,108.47,108.45,108.47,7841.0,77.1003,77.1145,77.1003,77.1145,7841.0
2018-05-16 13:50:00,108.46,108.47,108.44,108.45,24103.0,77.1074,77.1145,77.0932,77.1003,24103.0
2018-05-16 14:00:00,108.45,108.47,108.44,108.45,28383.0,77.1003,77.1145,77.0932,77.1003,28383.0
2018-05-16 14:10:00,108.45,108.46,108.43,108.46,38227.0,77.1003,77.1074,77.0861,77.1074,38227.0
2018-05-16 14:20:00,108.46,108.51,108.44,108.5,46389.0,77.1074,77.143,77.0932,77.1359,46389.0
2018-05-16 14:30:00,108.51,108.51,108.47,108.51,63970.0,77.143,77.143,77.1145,77.143,63970.0
2018-05-16 14:40:00,108.51,108.53,108.49,108.51,37035.0,77.143,77.1572,77.1288,77.143,37035.0
2018-05-16 14:50:00,108.49,108.5,108.47,108.49,21456.0,77.1288,77.1359,77.1145,77.1288,21456.0
2018-05-16 15:00:00,108.48,108.49,108.44,108.45,17387.0,77.1216,77.1288,77.0932,77.1003,17387.0
2018-05-16 15:10:00,108.45,108.48,108.45,108.47,15971.0,77.1003,77.1216,77.1003,77.1145,15971.0
2018-05-16 15:20:00,108.47,108.47,108.43,108.43,7515.0,77.1145,77.1145,77.0861,77.0861,7515.0
2018-05-16 15:30:00,108.43,108.49,108.4,108.48,72064.0,77.0861,77.1288,77.0648,77.1216,72064.0
2018-05-16 15:40:00,108.48,108.48,108.46,108.48,55266.0,77.1216,77.1216,77.1074,77.1216,55266.0
2018-05-16 15:50:00,108.48,108.49,108.43,108.47,108811.0,77.1216,77.1288,77.0861,77.1145,108811.0
2018-05-17 09:30:00,108.2,108.48,108.12,108.2,142402.0,76.9226,77.1216,76.8657,76.9226,142402.0
2018-05-17 09:40:00,108.19,108.27,108.18,108.27,151272.0,76.9155,76.9724,76.9084,76.9724,151272.0
2018-05-17 09:50:00,108.26,108.3,108.25,108.29,89222.0,76.9652,76.9937,76.9581,76.9866,89222.0
2018-05-17 10:00:00,108.29,108.34,108.27,108.29,90884.0,76.9866,77.0221,76.9724,76.9866,90884.0
2018-05-17 10:10:00,108.29,108.32,108.26,108.27,75180.0,76.9866,77.0079,76.9652,76.9724,75180.0
2018-05-17 10:20:00,108.27,108.28,108.21,108.24,20435.0,76.9724,76.9795,76.9297,76.951,20435.0
2018-05-17 10:30:00,108.24,108.26,108.17,108.19,95200.0,76.951,76.9652,76.9013,76.9155,95200.0
2018-05-17 10:40:00,108.2,108.22,108.16,108.16,91103.0,76.9226,76.9368,76.8942,76.8942,91103.0
2018-05-17 10:50:00,108.16,108.17,108.14,108.16,47856.0,76.8942,76.9013,76.8799,76.8942,47856.0
2018-05-17 11:00:00,108.16,108.16,108.1,108.13,33018.0,76.8942,76.8942,76.8515,76.8728,33018.0
2018-05-17 11:10:00,108.13,108.14,108.1,108.1,69525.0,76.8728,76.8799,76.8515,76.8515,69525.0
2018-05-17 11:20:00,108.09,108.1,108.07,108.08,23138.0,76.8444,76.8515,76.8302,76.8373,23138.0
2018-05-17 11:30:00,108.09,108.14,108.08,108.14,40088.0,76.8444,76.8799,76.8373,76.8799,40088.0
2018-05-17 11:40:00,108.13,108.14,108.09,108.1,41491.0,76.8728,76.8799,76.8444,76.8515,41491.0
2018-05-17 11:50:00,108.09,108.13,108.08,108.09,44380.0,76.8444,76.8728,76.8373,76.8444,44380.0
2018-05-17 12:00:00,108.08,108.12,108.08,108.09,25457.0,76.8373,76.8657,76.8373,76.8444,25457.0
2018-05-17 12:10:00,108.1,108.11,108.03,108.06,206979.0,76.8515,76.8586,76.8017,76.8231,206979.0
2018-05-17 12:20:00,108.06,108.07,108.03,108.04,37879.0,76.8231,76.8302,76.8017,76.8088,37879.0
2018-05-17 12:30:00,108.04,108.05,108.03,108.03,31363.0,76.8088,76.816,76.8017,76.8017,31363.0
2018-05-17 12:40:00,108.03,108.05,108.01,108.02,61966.0,76.8017,76.816,76.7875,76.7946,61966.0
2018-05-17 12:50:00,108.02,108.03,108.01,108.01,7591.0,76.7946,76.8017,76.7875,76.7875,7591.0
2018-05-17 13:00:00,108.02,108.03,108.0,108.01,19015.0,76.7946,76.8017,76.7804,76.7875,19015.0
2018-05-17 13:10:00,108.0,108.02,107.98,107.99,118402.0,76.7804,76.7946,76.7662,76.7733,118402.0
2018-05-17 13:20:00,107.99,107.99,107.94,107.96,216455.0,76.7733,76.7733,76.7377,76.752,216455.0
2018-05-17 13:30:00,107.96,107.96,107.91,107.91,39320.0,76.752,76.752,76.7164,76.7164,39320.0
2018-05-17 13:40:00,107.91,107.97,107.9,107.95,382211.0,76.7164,76.7591,76.7093,76.7449,382211.0
2018-05-17 13:50:00,107.95,107.97,107.94,107.96,32192.0,76.7449,76.7591,76.7377,76.752,32192.0
2018-05-17 14:00:00,107.97,107.99,107.93,107.95,42560.0,76.7591,76.7733,76.7306,76.7449,42560.0
2018-05-17 14:10:00,107.95,107.97,107.94,107.96,90319.0,76.7449,76.7591,76.7377,76.752,90319.0
2018-05-17 14:20:00,107.97,108.0,107.96,108.0,24368.0,76.7591,76.7804,76.752,76.7804,24368.0
2018-05-17 14:30:00,108.0,108.02,107.99,108.01,232939.0,76.7804,76.7946,76.7733,76.7875,232939.0
2018-05-17 14:40:00,108.01,108.04,107.99,108.01,271838.0,76.7875,76.8088,76.7733,76.7875,271838.0
2018-05-17 14:50:00,108.01,108.03,107.99,108.03,66692.0,76.7875,76.8017,76.7733,76.8017,66692.0
2018-05-17 15:00:00,108.04,108.04,108.01,108.03,72629.0,76.8088,76.8088,76.7875,76.8017,72629.0
2018-05-17 15:10:00,108.03,108.04,108.01,108.04,55950.0,76.8017,76.8088,76.7875,76.8088,55950.0
2018-05-17 15:20:00,108.03,108.05,108.02,108.02,16679.0,76.8017,76.816,76.7946,76.7946,16679.0
2018-05-17 15:30:00,108.02,108.04,108.01,108.03,58380.0,76.7946,76.8088,76.7875,76.8017,58380.0
2018-05-17 15:40:00,108.04,108.04,107.99,107.99,267924.0,76.8088,76.8088,76.7733,76.7733,267924.0
2018-05-17 15:50:00,108.0,108.05,107.99,108.03,208083.0,76.7804,76.816,76.7733,76.8017,208083.0
2018-05-18 09:30:00,107.78,107.99,107.73,107.85,65546.0,76.624,76.7733,76.5885,76.6738,65546.0
2018-05-18 09:40:00,107.84,107.88,107.8,107.84,117300.0,76.6667,76.6951,76.6382,76.6667,117300.0
2018-05-18 09:50:00,107.84,107.85,107.79,107.84,158872.0,76.6667,76.6738,76.6311,76.6667,158872.0
2018-05-18 10:00:00,107.84,107.84,107.8,107.82,176289.0,76.6667,76.6667,76.6382,76.6524,176289.0
2018-05-18 10:10:00,107.83,107.86,107.8,107.86,162933.0,76.6595,76.6809,76.6382,76.6809,162933.0
2018-05-18 10:20:00,107.86,107.88,107.82,107.88,161793.0,76.6809,76.6951,76.6524,76.6951,161793.0
2018-05-18 10:30:00,107.88,107.89,107.81,107.81,91709.0,76.6951,76.7022,76.6453,76.6453,91709.0
2018-05-18 10:40:00,107.81,107.83,107.78,107.78,54425.0,76.6453,76.6595,76.624,76.624,54425.0
2018-05-18 10:50:00,107.78,107.79,107.74,107.75,42284.0,76.624,76.6311,76.5956,76.6027,42284.0
2018-05-18 11:00:00,107.75,107.77,107.75,107.75,22784.0,76.6027,76.6169,76.6027,76.6027,22784.0
2018-05-18 11:10:00,107.76,107.77,107.75,107.75,83755.0,76.6098,76.6169,76.6027,76.6027,83755.0
2018-05-18 11:20:00,107.74,107.75,107.73,107.73,62483.0,76.5956,76.6027,76.5885,76.5885,62483.0
2018-05-18 11:30:00,107.72,107.73,107.67,107.69,62520.0,76.5813,76.5885,76.5458,76.56,62520.0
2018-05-18 11:40:00,107.69,107.71,107.68,107.71,82991.0,76.56,76.5742,76.5529,76.5742,82991.0
2018-05-18 11:50:00,107.7,107.78,107.7,107.78,81576.0,76.5671,76.624,76.5671,76.624,81576.0
2018-05-18 12:00:00,107.78,107.82,107.78,107.82,62780.0,76.624,76.6524,76.624,76.6524,62780.0
2018-05-18 12:10:00,107.82,107.87,107.81,107.86,60193.0,76.6524,76.688,76.6453,76.6809,60193.0
2018-05-18 12:20:00,107.86,107.91,107.86,107.91,62263.0,76.6809,76.7164,76.6809,76.7164,62263.0
2018-05-18 12:30:00,107.91,107.91,107.85,107.89,48855.0,76.7164,76.7164,76.6738,76.7022,48855.0
2018-05-18 12:40:00,107.89,107.94,107.88,107.94,45511.0,76.7022,76.7377,76.6951,76.7377,45511.0
2018-05-18 12:50:00,107.94,107.97,107.91,107.95,46167.0,76.7377,76.7591,76.7164,76.7449,46167.0
2018-05-18 13:00:00,107.95,107.97,107.93,107.94,126412.0,76.7449,76.7591,76.7306,76.7377,126412.0
2018-05-18 13:10:00,107.95,107.96,107.94,107.95,76541.0,76.7449,76.752,76.7377,76.7449,76541.0
2018-05-18 13:20:00,107.95,107.95,107.94,107.95,64231.0,76.7449,76.7449,76.7377,76.7449,64231.0
2018-05-18 13:30:00,107.95,107.95,107.93,107.94,33704.0,76.7449,76.7449,76.7306,76.7377,33704.0
2018-05-18 13:40:00,107.95,107.95,107.93,107.93,39660.0,76.7449,76.7449,76.7306,76.7306,39660.0
2018-05-18 13:50:00,107.93,107.95,107.91,107.95,44772.0,76.7306,76.7449,76.7164,76.7449,44772.0
2018-05-18 14:00:00,107.95,107.95,107.93,107.95,65946.0,76.7449,76.7449,76.7306,76.7449,65946.0
2018-05-18 14:10:00,107.95,107.95,107.93,107.94,34115.0,76.7449,76.7449,76.7306,76.7377,34115.0
2018-05-18 14:20:00,107.95,107.95,107.93,107.94,7276.0,76.7449,76.7449,76.7306,76.7377,7276.0
2018-05-18 14:30:00,107.94,107.94,107.86,107.88,129827.0,76.7377,76.7377,76.6809,76.6951,129827.0
2018-05-18 14:40:00,107.87,107.88,107.87,107.88,6350.0,76.688,76.6951,76.688,76.6951,6350.0
2018-05-18 14:50:00,107.88,107.9,107.87,107.9,20681.0,76.6951,76.7093,76.688,76.7093,20681.0
2018-05-18 15:00:00,107.9,107.93,107.89,107.93,15360.0,76.7093,76.7306,76.7022,76.7306,15360.0
2018-05-18 15:10:00,107.93,107.93,107.92,107.92,11924.0,76.7306,76.7306,76.7235,76.7235,11924.0
2018-05-18 15:20:00,107.92,107.93,107.92,107.93,5460.0,76.7235,76.7306,76.7235,76.7306,5460.0
2018-05-18 15:30:00,107.92,107.93,107.9,107.91,20333.0,76.7235,76.7306,76.7093,76.7164,20333.0
2018-05-18 15:40:00,107.91,107.94,107.9,107.94,44999.0,76.7164,76.7377,76.7093,76.7377,44999.0
2018-05-18 15:50:00,107.94,107.98,107.91,107.91,258709.0,76.7377,76.7662,76.7164,76.7164,258709.0
2018-05-21 09:30:00,107.66,107.75,107.64,107.75,188965.0,76.5387,76.6027,76.5245,76.6027,188965.0
2018-05-21 09:40:00,107.74,107.79,107.73,107.77,58395.0,76.5956,76.6311,76.5885,76.6169,58395.0
2018-05-21 09:50:00,107.78,107.79,107.76,107.78,35354.0,76.624,76.6311,76.6098,76.624,35354.0
2018-05-21 10:00:00,107.78,107.81,107.78,107.81,107718.0,76.624,76.6453,76.624,76.6453,107718.0
2018-05-21 10:10:00,107.8,107.82,107.77,107.8,84434.0,76.6382,76.6524,76.6169,76.6382,84434.0
2018-05-21 10:20:00,107.8,107.83,107.75,107.8,177662.0,76.6382,76.6595,76.6027,76.6382,177662.0
2018-05-21 10:30:00,107.8,107.81,107.78,107.78,20929.0,76.6382,76.6453,76.624,76.624,20929.0
2018-05-21 10:40:00,107.79,107.82,107.79,107.82,3794.0,76.6311,76.6524,76.6311,76.6524,3794.0
2018-05-21 10:50:00,107.82,107.83,107.81,107.82,16424.0,76.6524,76.6595,76.6453,76.6524,16424.0
2018-05-21 11:00:00,107.83,107.84,107.81,107.83,10853.0,76.6595,76.6667,76.6453,76.6595,10853.0
2018-05-21 11:10:00,107.83,107.84,107.81,107.84,28735.0,76.6595,76.6667,76.6453,76.6667,28735.0
2018-05-21 11:20:00,107.85,107.89,107.84,107.88,101099.0,76.6738,76.7022,76.6667,76.6951,101099.0
2018-05-21 11:30:00,107.88,107.88,107.87,107.88,40532.0,76.6951,76.6951,76.688,76.6951,40532.0
2018-05-21 11:40:00,107.88,107.88,107.85,107.85,245405.0,76.6951,76.6951,76.6738,76.6738,245405.0
2018-05-21 11:50:00,107.86,107.89,107.84,107.88,10361.0,76.6809,76.7022,76.6667,76.6951,10361.0
2018-05-21 12:00:00,107.89,107.89,107.86,107.88,16494.0,76.7022,76.7022,76.6809,76.6951,16494.0
2018-05-21 12:10:00,107.88,107.9,107.86,107.9,39542.0,76.6951,76.7093,76.6809,76.7093,39542.0
2018-05-21 12:20:00,107.9,107.9,107.87,107.87,9370.0,76.7093,76.7093,76.688,76.688,9370.0
2018-05-21 12:30:00,107.87,107.88,107.85,107.86,14579.0,76.688,76.6951,76.6738,76.6809,14579.0
2018-05-21 12:40:00,107.86,107.87,107.85,107.85,72956.0,76.6809,76.688,76.6738,76.6738,72956.0
2018-05-21 12:50:00,107.86,107.86,107.81,107.85,23853.0,76.6809,76.6809,76.6453,76.6738,23853.0
2018-05-21 13:00:00,107.84,107.86,107.83,107.86,7251.0,76.6667,76.6809,76.6595,76.6809,7251.0
2018-05-21 13:10:00,107.86,107.89,107.86,107.89,21045.0,76.6809,76.7022,76.6809,76.7022,21045.0
2018-05-21 13:20:00,107.89,107.9,107.88,107.9,2811.0,76.7022,76.7093,76.6951,76.7093,2811.0
2018-05-21 13:30:00,107.9,107.9,107.89,107.9,3434.0,76.7093,76.7093,76.7022,76.7093,3434.0
2018-05-21 13:40:00,107.9,107.92,107.89,107.9,22107.0,76.7093,76.7235,76.7022,76.7093,22107.0
2018-05-21 13:50:00,107.89,107.89,107.87,107.88,5521.0,76.7022,76.7022,76.688,76.6951,5521.0
2018-05-21 14:00:00,107.88,107.88,107.84,107.87,32623.0,76.6951,76.6951,76.6667,76.688,32623.0
2018-05-21 14:10:00,107.87,107.88,107.85,107.87,37885.0,76.688,76.6951,76.6738,76.688,37885.0
2018-05-21 14:20:00,107.87,107.88,107.86,107.88,18732.0,76.688,76.6951,76.6809,76.6951,18732.0
2018-05-21 14:30:00,107.88,107.88,107.86,107.88,27814.0,76.6951,76.6951,76.6809,76.6951,27814.0
2018-05-21 14:40:00,107.88,107.98,107.86,107.98,190604.0,76.6951,76.7662,76.6809,76.7662,190604.0
2018-05-21 14:50:00,107.98,108.01,107.93,107.93,283245.0,76.7662,76.7875,76.7306,76.7306,283245.0
2018-05-21 15:00:00,107.93,107.93,107.9,107.92,60918.0,76.7306,76.7306,76.7093,76.7235,60918.0
2018-05-21 15:10:00,107.92,107.96,107.92,107.95,53076.0,76.7235,76.752,76.7235,76.7449,53076.0
2018-05-21 15:20:00,107.95,107.97,107.94,107.96,65634.0,76.7449,76.7591,76.7377,76.752,65634.0
2018-05-21 15:30:00,107.96,107.97,107.95,107.95,33482.0,76.752,76.7591,76.7449,76.7449,33482.0
2018-05-21 15:40:00,107.95,108.0,107.95,107.98,130144.0,76.7449,76.7804,76.7449,76.7662,130144.0
2018-05-21 15:50:00,107.99,108.02,107.91,107.91,211813.0,76.7733,76.7946,76.7164,76.7164,211813.0
2018-05-22 09:30:00,108.33,108.43,108.05,108.36,40373.0,77.015,77.0861,76.816,77.0363,40373.0
2018-05-22 09:40:00,108.36,108.44,108.35,108.38,197989.0,77.0363,77.0932,77.0292,77.0506,197989.0
2018-05-22 09:50:00,108.38,108.44,108.37,108.39,196093.0,77.0506,77.0932,77.0434,77.0577,196093.0
2018-05-22 10:00:00,108.39,108.4,108.31,108.36,72996.0,77.0577,77.0648,77.0008,77.0363,72996.0
2018-05-22 10:10:00,108.36,108.38,108.29,108.3,291999.0,77.0363,77.0506,76.9866,76.9937,291999.0
2018-05-22 10:20:00,108.29,108.35,108.28,108.32,93406.0,76.9866,77.0292,76.9795,77.0079,93406.0
2018-05-22 10:30:00,108.32,108.35,108.31,108.35,83920.0,77.0079,77.0292,77.0008,77.0292,83920.0
2018-05-22 10:40:00,108.35,108.37,108.33,108.37,118017.0,77.0292,77.0434,77.015,77.0434,118017.0
2018-05-22 10:50:00,108.37,108.38,108.35,108.36,129420.0,77.0434,77.0506,77.0292,77.0363,129420.0
2018-05-22 11:00:00,108.37,108.38,108.33,108.34,71761.0,77.0434,77.0506,77.015,77.0221,71761.0
2018-05-22 11:10:00,108.35,108.36,108.32,108.35,91734.0,77.0292,77.0363,77.0079,77.0292,91734.0
2018-05-22 11:20:00,108.36,108.38,108.35,108.38,12090.0,77.0363,77.0506,77.0292,77.0506,12090.0
2018-05-22 11:30:00,108.38,108.39,108.37,108.37,19053.0,77.0506,77.0577,77.0434,77.0434,19053.0
2018-05-22 11:40:00,108.38,108.4,108.37,108.4,23301.0,77.0506,77.0648,77.0434,77.0648,23301.0
2018-05-22 11:50:00,108.4,108.4,108.37,108.4,65817.0,77.0648,77.0648,77.0434,77.0648,65817.0
2018-05-22 12:00:00,108.4,108.41,108.39,108.41,8269.0,77.0648,77.0719,77.0577,77.0719,8269.0
2018-05-22 12:10:00,108.41,108.41,108.4,108.41,10812.0,77.0719,77.0719,77.0648,77.0719,10812.0
2018-05-22 12:20:00,108.41,108.41,108.39,108.41,19865.0,77.0719,77.0719,77.0577,77.0719,19865.0
2018-05-22 12:30:00,108.41,108.45,108.41,108.45,37877.0,77.0719,77.1003,77.0719,77.1003,37877.0
2018-05-22 12:40:00,108.45,108.45,108.41,108.45,36238.0,77.1003,77.1003,77.0719,77.1003,36238.0
2018-05-22 12:50:00,108.45,108.46,108.44,108.45,18044.0,77.1003,77.1074,77.0932,77.1003,18044.0
2018-05-22 13:00:00,108.45,108.46,108.44,108.45,21245.0,77.1003,77.1074,77.0932,77.1003,21245.0
2018-05-22 13:10:00,108.45,108.47,108.45,108.47,19720.0,77.1003,77.1145,77.1003,77.1145,19720.0
2018-05-22 13:20:00,108.47,108.47,108.41,108.45,52484.0,77.1145,77.1145,77.0719,77.1003,52484.0
2018-05-22 13:30:00,108.45,108.46,108.44,108.46,20243.0,77.1003,77.1074,77.0932,77.1074,20243.0
2018-05-22 13:40:00,108.46,108.47,108.45,108.47,21095.0,77.1074,77.1145,77.1003,77.1145,21095.0
2018-05-22 13:50:00,108.47,108.52,108.46,108.52,34344.0,77.1145,77.1501,77.1074,77.1501,34344.0
2018-05-22 14:00:00,108.52,108.52,108.46,108.48,38630.0,77.1501,77.1501,77.1074,77.1216,38630.0
2018-05-22 14:10:00,108.47,108.49,108.46,108.48,34231.0,77.1145,77.1288,77.1074,77.1216,34231.0
2018-05-22 14:20:00,108.48,108.49,108.42,108.46,75178.0,77.1216,77.1288,77.079,77.1074,75178.0
2018-05-22 14:30:00,108.46,108.49,108.46,108.48,15005.0,77.1074,77.1288,77.1074,77.1216,15005.0
2018-05-22 14:40:00,108.48,108.5,108.47,108.5,20136.0,77.1216,77.1359,77.1145,77.1359,20136.0
2018-05-22 14:50:00,108.5,108.5,108.43,108.43,83311.0,77.1359,77.1359,77.0861,77.0861,83311.0
2018-05-22 15:00:00,108.44,108.45,108.36,108.37,102693.0,77.0932,77.1003,77.0363,77.0434,102693.0
2018-05-22 15:10:00,108.38,108.44,108.37,108.43,9338.0,77.0506,77.0932,77.0434,77.0861,9338.0
2018-05-22 15:20:00,108.43,108.43,108.41,108.41,23876.0,77.0861,77.0861,77.0719,77.0719,23876.0
2018-05-22 15:30:00,108.41,108.41,108.33,108.34,120047.0,77.0719,77.0719,77.015,77.0221,120047.0
2018-05-22 15:40:00,108.34,108.34,108.29,108.32,54484.0,77.0221,77.0221,76.9866,77.0079,54484.0
2018-05-22 15:50:00,108.32,108.35,108.3,108.34,28635.0,77.0079,77.0292,76.9937,77.0221,28635.0
2018-05-23 09:30:00,108.38,108.58,108.36,108.44,29646.0,77.0506,77.1927,77.0363,77.0932,29646.0
2018-05-23 09:40:00,108.45,108.47,108.43,108.44,58193.0,77.1003,77.1145,77.0861,77.0932,58193.0
2018-05-23 09:50:00,108.44,108.46,108.43,108.45,22667.0,77.0932,77.1074,77.0861,77.1003,22667.0
2018-05-23 10:00:00,108.45,108.47,108.44,108.47,36913.0,77.1003,77.1145,77.0932,77.1145,36913.0
2018-05-23 10:10:00,108.47,108.58,108.46,108.55,366880.0,77.1145,77.1927,77.1074,77.1714,366880.0
2018-05-23 10:20:00,108.55,108.58,108.54,108.56,30683.0,77.1714,77.1927,77.1643,77.1785,30683.0
2018-05-23 10:30:00,108.56,108.57,108.55,108.56,16884.0,77.1785,77.1856,77.1714,77.1785,16884.0
2018-05-23 10:40:00,108.57,108.57,108.5,108.54,34963.0,77.1856,77.1856,77.1359,77.1643,34963.0
2018-05-23 10:50:00,108.55,108.55,108.5,108.52,14776.0,77.1714,77.1714,77.1359,77.1501,14776.0
2018-05-23 11:00:00,108.52,108.54,108.52,108.54,14026.0,77.1501,77.1643,77.1501,77.1643,14026.0
2018-05-23 11:10:00,108.54,108.61,108.53,108.6,35891.0,77.1643,77.2141,77.1572,77.207,35891.0
2018-05-23 11:20:00,108.59,108.62,108.56,108.56,243453.0,77.1999,77.2212,77.1785,77.1785,243453.0
2018-05-23 11:30:00,108.56,108.57,108.55,108.57,73117.0,77.1785,77.1856,77.1714,77.1856,73117.0
2018-05-23 11:40:00,108.57,108.58,108.56,108.57,47176.0,77.1856,77.1927,77.1785,77.1856,47176.0
2018-05-23 11:50:00,108.58,108.58,108.55,108.57,32116.0,77.1927,77.1927,77.1714,77.1856,32116.0
2018-05-23 12:00:00,108.57,108.59,108.55,108.59,71710.0,77.1856,77.1999,77.1714,77.1999,71710.0
2018-05-23 12:10:00,108.59,108.74,108.58,108.67,253954.0,77.1999,77.3065,77.1927,77.2567,253954.0
2018-05-23 12:20:00,108.67,108.72,108.64,108.7,283889.0,77.2567,77.2923,77.2354,77.2781,283889.0
2018-05-23 12:30:00,108.71,108.75,108.68,108.75,13064.0,77.2852,77.3136,77.2638,77.3136,13064.0
2018-05-23 12:40:00,108.75,108.76,108.74,108.75,36248.0,77.3136,77.3207,77.3065,77.3136,36248.0
2018-05-23 12:50:00,108.75,108.75,108.73,108.73,29646.0,77.3136,77.3136,77.2994,77.2994,29646.0
2018-05-23 13:00:00,108.74,108.78,108.74,108.78,35976.0,77.3065,77.3349,77.3065,77.3349,35976.0
2018-05-23 13:10:00,108.78,108.79,108.76,108.77,22268.0,77.3349,77.342,77.3207,77.3278,22268.0
2018-05-23 13:20:00,108.77,108.8,108.74,108.79,170182.0,77.3278,77.3491,77.3065,77.342,170182.0
2018-05-23 13:30:00,108.79,108.82,108.77,108.79,42890.0,77.342,77.3634,77.3278,77.342,42890.0
2018-05-23 13:40:00,108.79,108.82,108.78,108.79,53092.0,77.342,77.3634,77.3349,77.342,53092.0
2018-05-23 13:50:00,108.79,108.83,108.78,108.81,62152.0,77.342,77.3705,77.3349,77.3563,62152.0
2018-05-23 14:00:00,108.8,108.97,108.79,108.97,31451.0,77.3491,77.47,77.342,77.47,31451.0
2018-05-23 14:10:00,108.97,108.97,108.89,108.92,38291.0,77.47,77.47,77.4131,77.4345,38291.0
2018-05-23 14:20:00,108.93,108.96,108.9,108.92,52539.0,77.4416,77.4629,77.4202,77.4345,52539.0
2018-05-23 14:30:00,108.92,108.93,108.9,108.91,70424.0,77.4345,77.4416,77.4202,77.4273,70424.0
2018-05-23 14:40:00,108.91,108.93,108.9,108.91,112523.0,77.4273,77.4416,77.4202,77.4273,112523.0
2018-05-23 14:50:00,108.92,108.93,108.87,108.92,67947.0,77.4345,77.4416,77.3989,77.4345,67947.0
2018-05-23 15:00:00,108.93,109.04,108.92,109.02,88654.0,77.4416,77.5198,77.4345,77.5056,88654.0
2018-05-23 15:10:00,109.02,109.04,109.01,109.04,57284.0,77.5056,77.5198,77.4984,77.5198,57284.0
2018-05-23 15:20:00,109.04,109.1,109.03,109.08,57596.0,77.5198,77.5624,77.5127,77.5482,57596.0
2018-05-23 15:30:00,109.08,109.08,109.07,109.08,19971.0,77.5482,77.5482,77.5411,77.5482,19971.0
2018-05-23 15:40:00,109.08,109.08,109.04,109.05,35135.0,77.5482,77.5482,77.5198,77.5269,35135.0
2018-05-23 15:50:00,109.04,109.04,109.0,109.02,128163.0,77.5198,77.5198,77.4913,77.5056,128163.0
2018-05-24 09:30:00,109.28,109.37,109.23,109.32,156179.0,77.6904,77.7544,77.6548,77.7188,156179.0
2018-05-24 09:40:00,109.32,109.33,109.24,109.26,50316.0,77.7188,77.7259,77.662,77.6762,50316.0
2018-05-24 09:50:00,109.26,109.26,109.19,109.2,266815.0,77.6762,77.6762,77.6264,77.6335,266815.0
2018-05-24 10:00:00,109.2,109.25,109.2,109.22,86488.0,77.6335,77.6691,77.6335,77.6477,86488.0
2018-05-24 10:10:00,109.22,109.25,109.2,109.21,41538.0,77.6477,77.6691,77.6335,77.6406,41538.0
2018-05-24 10:20:00,109.2,109.21,109.14,109.15,33871.0,77.6335,77.6406,77.5909,77.598,33871.0
2018-05-24 10:30:00,109.14,109.15,109.11,109.15,22528.0,77.5909,77.598,77.5695,77.598,22528.0
2018-05-24 10:40:00,109.15,109.17,109.14,109.17,23980.0,77.598,77.6122,77.5909,77.6122,23980.0
2018-05-24 10:50:00,109.17,109.17,109.12,109.12,110986.0,77.6122,77.6122,77.5766,77.5766,110986.0
2018-05-24 11:00:00,109.13,109.14,109.09,109.09,126594.0,77.5838,77.5909,77.5553,77.5553,126594.0
2018-05-24 11:10:00,109.09,109.13,109.09,109.12,22269.0,77.5553,77.5838,77.5553,77.5766,22269.0
2018-05-24 11:20:00,109.13,109.14,109.11,109.13,13242.0,77.5838,77.5909,77.5695,77.5838,13242.0
2018-05-24 11:30:00,109.14,109.14,109.11,109.12,43495.0,77.5909,77.5909,77.5695,77.5766,43495.0
2018-05-24 11:40:00,109.11,109.2,109.11,109.2,45230.0,77.5695,77.6335,77.5695,77.6335,45230.0
2018-05-24 11:50:00,109.2,109.23,109.19,109.21,69426.0,77.6335,77.6548,77.6264,77.6406,69426.0
2018-05-24 12:00:00,109.21,109.29,109.2,109.29,130383.0,77.6406,77.6975,77.6335,77.6975,130383.0
2018-05-24 12:10:00,109.29,109.32,109.27,109.31,97232.0,77.6975,77.7188,77.6833,77.7117,97232.0
2018-05-24 12:20:00,109.32,109.39,109.31,109.38,82695.0,77.7188,77.7686,77.7117,77.7615,82695.0
2018-05-24 12:30:00,109.38,109.42,109.37,109.41,160265.0,77.7615,77.7899,77.7544,77.7828,160265.0
2018-05-24 12:40:00,109.41,109.42,109.38,109.41,97770.0,77.7828,77.7899,77.7615,77.7828,97770.0
2018-05-24 12:50:00,109.41,109.41,109.4,109.4,52412.0,77.7828,77.7828,77.7757,77.7757,52412.0
2018-05-24 13:00:00,109.4,109.44,109.38,109.38,45709.0,77.7757,77.8041,77.7615,77.7615,45709.0
2018-05-24 13:10:00,109.38,109.38,109.35,109.37,34287.0,77.7615,77.7615,77.7402,77.7544,34287.0
2018-05-24 13:20:00,109.38,109.39,109.35,109.39,18121.0,77.7615,77.7686,77.7402,77.7686,18121.0
2018-05-24 13:30:00,109.4,109.41,109.39,109.4,8080.0,77.7757,77.7828,77.7686,77.7757,8080.0
2018-05-24 13:40:00,109.4,109.43,109.4,109.42,16998.0,77.7757,77.797,77.7757,77.7899,16998.0
2018-05-24 13:50:00,109.43,109.43,109.42,109.43,6022.0,77.797,77.797,77.7899,77.797,6022.0
2018-05-24 14:00:00,109.43,109.43,109.4,109.41,21315.0,77.797,77.797,77.7757,77.7828,21315.0
2018-05-24 14:10:00,109.4,109.41,109.37,109.39,9380.0,77.7757,77.7828,77.7544,77.7686,9380.0
2018-05-24 14:20:00,109.39,109.39,109.38,109.39,10779.0,77.7686,77.7686,77.7615,77.7686,10779.0
2018-05-24 14:30:00,109.39,109.41,109.38,109.41,43329.0,77.7686,77.7828,77.7615,77.7828,43329.0
2018-05-24 14:40:00,109.41,109.41,109.39,109.39,35824.0,77.7828,77.7828,77.7686,77.7686,35824.0
2018-05-24 14:50:00,109.4,109.4,109.39,109.39,65898.0,77.7757,77.7757,77.7686,77.7686,65898.0
2018-05-24 15:00:00,109.39,109.39,109.36,109.38,19949.0,77.7686,77.7686,77.7473,77.7615,19949.0
2018-05-24 15:10:00,109.37,109.41,109.36,109.38,183948.0,77.7544,77.7828,77.7473,77.7615,183948.0
2018-05-24 15:20:00,109.39,109.4,109.38,109.39,62262.0,77.7686,77.7757,77.7615,77.7686,62262.0
2018-05-24 15:30:00,109.4,109.4,109.38,109.39,22340.0,77.7757,77.7757,77.7615,77.7686,22340.0
2018-05-24 15:40:00,109.39,109.39,109.34,109.36,18538.0,77.7686,77.7686,77.733,77.7473,18538.0
2018-05-24 15:50:00,109.36,109.36,109.33,109.35,95371.0,77.7473,77.7473,77.7259,77.7402,95371.0
2018-05-25 09:30:00,109.51,109.7,109.51,109.53,48122.0,77.8539,77.989,77.8539,77.8681,48122.0
2018-05-25 09:40:00,109.54,109.54,109.5,109.52,31693.0,77.8752,77.8752,77.8468,77.861,31693.0
2018-05-25 09:50:00,109.52,109.53,109.51,109.53,22032.0,77.861,77.8681,77.8539,77.8681,22032.0
2018-05-25 10:00:00,109.53,109.58,109.52,109.58,22648.0,77.8681,77.9037,77.861,77.9037,22648.0
2018-05-25 10:10:00,109.58,109.58,109.56,109.58,42080.0,77.9037,77.9037,77.8895,77.9037,42080.0
2018-05-25 10:20:00,109.58,109.61,109.54,109.57,265344.0,77.9037,77.925,77.8752,77.8966,265344.0
2018-05-25 10:30:00,109.57,109.59,109.57,109.58,13472.0,77.8966,77.9108,77.8966,77.9037,13472.0
2018-05-25 10:40:00,109.58,109.59,109.57,109.58,24995.0,77.9037,77.9108,77.8966,77.9037,24995.0
2018-05-25 10:50:00,109.59,109.59,109.58,109.59,6952.0,77.9108,77.9108,77.9037,77.9108,6952.0
2018-05-25 11:00:00,109.58,109.6,109.56,109.56,58421.0,77.9037,77.9179,77.8895,77.8895,58421.0
2018-05-25 11:10:00,109.57,109.57,109.56,109.57,7173.0,77.8966,77.8966,77.8895,77.8966,7173.0
2018-05-25 11:20:00,109.56,109.59,109.56,109.59,34336.0,77.8895,77.9108,77.8895,77.9108,34336.0
2018-05-25 11:30:00,109.58,109.6,109.58,109.59,6468.0,77.9037,77.9179,77.9037,77.9108,6468.0
2018-05-25 11:40:00,109.59,109.62,109.59,109.62,5803.0,77.9108,77.9321,77.9108,77.9321,5803.0
2018-05-25 11:50:00,109.62,109.64,109.61,109.63,37588.0,77.9321,77.9463,77.925,77.9392,37588.0
2018-05-25 12:00:00,109.63,109.65,109.59,109.59,18649.0,77.9392,77.9534,77.9108,77.9108,18649.0
2018-05-25 12:10:00,109.59,109.61,109.59,109.61,9693.0,77.9108,77.925,77.9108,77.925,9693.0
2018-05-25 12:20:00,109.6,109.61,109.59,109.6,4775.0,77.9179,77.925,77.9108,77.9179,4775.0
2018-05-25 12:30:00,109.6,109.62,109.59,109.6,6815.0,77.9179,77.9321,77.9108,77.9179,6815.0
2018-05-25 12:40:00,109.59,109.6,109.59,109.59,5129.0,77.9108,77.9179,77.9108,77.9108,5129.0
2018-05-25 12:50:00,109.59,109.6,109.58,109.58,5427.0,77.9108,77.9179,77.9037,77.9037,5427.0
2018-05-25 13:00:00,109.58,109.59,109.57,109.58,10616.0,77.9037,77.9108,77.8966,77.9037,10616.0
2018-05-25 13:10:00,109.57,109.58,109.57,109.57,9230.0,77.8966,77.9037,77.8966,77.8966,9230.0
2018-05-25 13:20:00,109.58,109.58,109.55,109.56,11147.0,77.9037,77.9037,77.8823,77.8895,11147.0
2018-05-25 13:30:00,109.56,109.56,109.53,109.54,17119.0,77.8895,77.8895,77.8681,77.8752,17119.0
2018-05-25 13:40:00,109.55,109.62,109.55,109.57,127690.0,77.8823,77.9321,77.8823,77.8966,127690.0
2018-05-25 13:50:00,109.58,109.58,109.57,109.58,28177.0,77.9037,77.9037,77.8966,77.9037,28177.0
2018-05-25 14:00:00,109.59,109.59,109.58,109.59,5876.0,77.9108,77.9108,77.9037,77.9108,5876.0
2018-05-25 14:10:00,109.59,109.59,109.58,109.58,3319.0,77.9108,77.9108,77.9037,77.9037,3319.0
2018-05-25 14:20:00,109.58,109.59,109.58,109.59,18814.0,77.9037,77.9108,77.9037,77.9108,18814.0
2018-05-25 14:30:00,109.59,109.59,109.56,109.59,81896.0,77.9108,77.9108,77.8895,77.9108,81896.0
2018-05-25 14:40:00,109.58,109.59,109.58,109.59,15385.0,77.9037,77.9108,77.9037,77.9108,15385.0
2018-05-25 14:50:00,109.59,109.59,109.58,109.59,47640.0,77.9108,77.9108,77.9037,77.9108,47640.0
2018-05-25 15:00:00,109.59,109.59,109.57,109.59,55458.0,77.9108,77.9108,77.8966,77.9108,55458.0
2018-05-25 15:10:00,109.59,109.6,109.57,109.59,96241.0,77.9108,77.9179,77.8966,77.9108,96241.0
2018-05-25 15:20:00,109.59,109.63,109.58,109.62,68979.0,77.9108,77.9392,77.9037,77.9321,68979.0
2018-05-25 15:30:00,109.63,109.66,109.62,109.66,60422.0,77.9392,77.9605,77.9321,77.9605,60422.0
2018-05-25 15:40:00,109.66,109.67,109.65,109.66,64651.0,77.9605,77.9677,77.9534,77.9605,64651.0
2018-05-25 15:50:00,109.67,109.69,109.57,109.62,152094.0,77.9677,77.9819,77.8966,77.9321,152094.0
2018-05-29 09:30:00,109.51,109.56,109.25,109.47,29157.0,77.8539,77.8895,77.6691,77.8255,29157.0
2018-05-29 09:40:00,109.46,109.48,109.45,109.47,88773.0,77.8184,77.8326,77.8113,77.8255,88773.0
2018-05-29 09:50:00,109.47,109.49,109.46,109.48,30486.0,77.8255,77.8397,77.8184,77.8326,30486.0
2018-05-29 10:00:00,109.48,109.49,109.43,109.43,69040.0,77.8326,77.8397,77.797,77.797,69040.0
2018-05-29 10:10:00,109.44,109.47,109.43,109.46,47488.0,77.8041,77.8255,77.797,77.8184,47488.0
2018-05-29 10:20:00,109.46,109.47,109.43,109.46,37468.0,77.8184,77.8255,77.797,77.8184,37468.0
2018-05-29 10:30:00,109.47,109.47,109.42,109.42,37343.0,77.8255,77.8255,77.7899,77.7899,37343.0
2018-05-29 10:40:00,109.42,109.49,109.41,109.48,39678.0,77.7899,77.8397,77.7828,77.8326,39678.0
2018-05-29 10:50:00,109.49,109.5,109.41,109.43,73401.0,77.8397,77.8468,77.7828,77.797,73401.0
2018-05-29 11:00:00,109.42,109.42,109.33,109.39,275370.0,77.7899,77.7899,77.7259,77.7686,275370.0
2018-05-29 11:10:00,109.39,109.42,109.38,109.42,24815.0,77.7686,77.7899,77.7615,77.7899,24815.0
2018-05-29 11:20:00,109.42,109.42,109.39,109.39,41718.0,77.7899,77.7899,77.7686,77.7686,41718.0
2018-05-29 11:30:00,109.39,109.41,109.35,109.37,126121.0,77.7686,77.7828,77.7402,77.7544,126121.0
2018-05-29 11:40:00,109.37,109.37,109.33,109.34,55719.0,77.7544,77.7544,77.7259,77.733,55719.0
2018-05-29 11:50:00,109.34,109.36,109.34,109.34,29161.0,77.733,77.7473,77.733,77.733,29161.0
2018-05-29 12:00:00,109.34,109.35,109.28,109.29,54530.0,77.733,77.7402,77.6904,77.6975,54530.0
2018-05-29 12:10:00,109.29,109.32,109.25,109.26,117381.0,77.6975,77.7188,77.6691,77.6762,117381.0
2018-05-29 12:20:00,109.26,109.28,109.24,109.26,88453.0,77.6762,77.6904,77.662,77.6762,88453.0
2018-05-29 12:30:00,109.25,109.28,109.24,109.25,35095.0,77.6691,77.6904,77.662,77.6691,35095.0
2018-05-29 12:40:00,109.25,109.25,109.19,109.2,197403.0,77.6691,77.6691,77.6264,77.6335,197403.0
2018-05-29 12:50:00,109.2,109.23,109.19,109.21,43319.0,77.6335,77.6548,77.6264,77.6406,43319.0
2018-05-29 13:00:00,109.2,109.22,109.14,109.21,387502.0,77.6335,77.6477,77.5909,77.6406,387502.0
2018-05-29 13:10:00,109.2,109.22,109.19,109.2,32188.0,77.6335,77.6477,77.6264,77.6335,32188.0
2018-05-29 13:20:00,109.2,109.21,109.16,109.18,47510.0,77.6335,77.6406,77.6051,77.6193,47510.0
2018-05-29 13:30:00,109.18,109.27,109.17,109.24,27562.0,77.6193,77.6833,77.6122,77.662,27562.0
2018-05-29 13:40:00,109.23,109.24,109.2,109.22,37449.0,77.6548,77.662,77.6335,77.6477,37449.0
2018-05-29 13:50:00,109.23,109.28,109.22,109.25,17292.0,77.6548,77.6904,77.6477,77.6691,17292.0
2018-05-29 14:00:00,109.25,109.25,109.18,109.22,149282.0,77.6691,77.6691,77.6193,77.6477,149282.0
2018-05-29 14:10:00,109.22,109.22,109.18,109.22,39491.0,77.6477,77.6477,77.6193,77.6477,39491.0
2018-05-29 14:20:00,109.22,109.24,109.2,109.22,31260.0,77.6477,77.662,77.6335,77.6477,31260.0
2018-05-29 14:30:00,109.21,109.28,109.21,109.27,31648.0,77.6406,77.6904,77.6406,77.6833,31648.0
2018-05-29 14:40:00,109.28,109.28,109.21,109.22,28742.0,77.6904,77.6904,77.6406,77.6477,28742.0
2018-05-29 14:50:00,109.21,109.27,109.18,109.26,47417.0,77.6406,77.6833,77.6193,77.6762,47417.0
2018-05-29 15:00:00,109.25,109.28,109.21,109.23,80286.0,77.6691,77.6904,77.6406,77.6548,80286.0
2018-05-29 15:10:00,109.23,109.28,109.22,109.26,39412.0,77.6548,77.6904,77.6477,77.6762,39412.0
2018-05-29 15:20:00,109.26,109.32,109.25,109.31,83683.0,77.6762,77.7188,77.6691,77.7117,83683.0
2018-05-29 15:30:00,109.3,109.35,109.29,109.34,82881.0,77.7046,77.7402,77.6975,77.733,82881.0
2018-05-29 15:40:00,109.34,109.35,109.31,109.35,59850.0,77.733,77.7402,77.7117,77.7402,59850.0
2018-05-29 15:50:00,109.36,109.39,109.3,109.31,179511.0,77.7473,77.7686,77.7046,77.7117,179511.0
2018-05-30 09:30:00,109.28,109.37,109.25,109.37,40653.0,77.6904,77.7544,77.6691,77.7544,40653.0
2018-05-30 09:40:00,109.36,109.36,109.33,109.35,158373.0,77.7473,77.7473,77.7259,77.7402,158373.0
2018-05-30 09:50:00,109.35,109.36,109.27,109.31,71741.0,77.7402,77.7473,77.6833,77.7117,71741.0
2018-05-30 10:00:00,109.31,109.32,109.25,109.26,48090.0,77.7117,77.7188,77.6691,77.6762,48090.0
2018-05-30 10:10:00,109.26,109.29,109.18,109.27,205347.0,77.6762,77.6975,77.6193,77.6833,205347.0
2018-05-30 10:20:00,109.28,109.28,109.25,109.28,37569.0,77.6904,77.6904,77.6691,77.6904,37569.0
2018-05-30 10:30:00,109.28,109.29,109.27,109.29,29157.0,77.6904,77.6975,77.6833,77.6975,29157.0
2018-05-30 10:40:00,109.29,109.31,109.28,109.3,135466.0,77.6975,77.7117,77.6904,77.7046,135466.0
2018-05-30 10:50:00,109.3,109.3,109.28,109.3,22835.0,77.7046,77.7046,77.6904,77.7046,22835.0
2018-05-30 11:00:00,109.29,109.31,109.29,109.31,33887.0,77.6975,77.7117,77.6975,77.7117,33887.0
2018-05-30 11:10:00,109.31,109.33,109.3,109.32,31548.0,77.7117,77.7259,77.7046,77.7188,31548.0
2018-05-30 11:20:00,109.32,109.34,109.31,109.33,46077.0,77.7188,77.733,77.7117,77.7259,46077.0
2018-05-30 11:30:00,109.33,109.33,109.3,109.32,26979.0,77.7259,77.7259,77.7046,77.7188,26979.0
2018-05-30 11:40:00,109.33,109.33,109.3,109.33,52255.0,77.7259,77.7259,77.7046,77.7259,52255.0
2018-05-30 11:50:00,109.33,109.33,109.29,109.29,26614.0,77.7259,77.7259,77.6975,77.6975,26614.0
2018-05-30 12:00:00,109.3,109.32,109.28,109.32,11421.0,77.7046,77.7188,77.6904,77.7188,11421.0
2018-05-30 12:10:00,109.32,109.33,109.29,109.33,24857.0,77.7188,77.7259,77.6975,77.7259,24857.0
2018-05-30 12:20:00,109.33,109.33,109.29,109.3,17823.0,77.7259,77.7259,77.6975,77.7046,17823.0
2018-05-30 12:30:00,109.3,109.31,109.27,109.27,16167.0,77.7046,77.7117,77.6833,77.6833,16167.0
2018-05-30 12:40:00,109.27,109.29,109.25,109.28,15655.0,77.6833,77.6975,77.6691,77.6904,15655.0
2018-05-30 12:50:00,109.28,109.3,109.27,109.3,9512.0,77.6904,77.7046,77.6833,77.7046,9512.0
2018-05-30 13:00:00,109.3,109.31,109.29,109.31,11508.0,77.7046,77.7117,77.6975,77.7117,11508.0
2018-05-30 13:10:00,109.31,109.33,109.3,109.33,12161.0,77.7117,77.7259,77.7046,77.7259,12161.0
2018-05-30 13:20:00,109.33,109.34,109.32,109.34,12088.0,77.7259,77.733,77.7188,77.733,12088.0
2018-05-30 13:30:00,109.33,109.34,109.28,109.29,9802.0,77.7259,77.733,77.6904,77.6975,9802.0
2018-05-30 13:40:00,109.3,109.34,109.3,109.34,132974.0,77.7046,77.733,77.7046,77.733,132974.0
2018-05-30 13:50:00,109.34,109.34,109.32,109.32,103806.0,77.733,77.733,77.7188,77.7188,103806.0
2018-05-30 14:00:00,109.31,109.32,109.29,109.29,20085.0,77.7117,77.7188,77.6975,77.6975,20085.0
2018-05-30 14:10:00,109.29,109.29,109.24,109.25,39991.0,77.6975,77.6975,77.662,77.6691,39991.0
2018-05-30 14:20:00,109.25,109.25,109.21,109.22,22176.0,77.6691,77.6691,77.6406,77.6477,22176.0
2018-05-30 14:30:00,109.23,109.26,109.22,109.26,19986.0,77.6548,77.6762,77.6477,77.6762,19986.0
2018-05-30 14:40:00,109.26,109.26,109.22,109.22,20666.0,77.6762,77.6762,77.6477,77.6477,20666.0
2018-05-30 14:50:00,109.23,109.28,109.23,109.28,11125.0,77.6548,77.6904,77.6548,77.6904,11125.0
2018-05-30 15:00:00,109.28,109.29,109.25,109.26,23337.0,77.6904,77.6975,77.6691,77.6762,23337.0
2018-05-30 15:10:00,109.26,109.27,109.22,109.26,27953.0,77.6762,77.6833,77.6477,77.6762,27953.0
2018-05-30 15:20:00,109.26,109.28,109.24,109.26,22596.0,77.6762,77.6904,77.662,77.6762,22596.0
2018-05-30 15:30:00,109.26,109.29,109.25,109.29,17600.0,77.6762,77.6975,77.6691,77.6975,17600.0
2018-05-30 15:40:00,109.29,109.29,109.28,109.29,25353.0,77.6975,77.6975,77.6904,77.6975,25353.0
2018-05-30 15:50:00,109.29,109.32,109.27,109.29,317832.0,77.6975,77.7188,77.6833,77.6975,317832.0
2018-05-31 09:30:00,109.1,109.14,108.96,108.97,287225.0,77.5624,77.5909,77.4629,77.47,287225.0
2018-05-31 09:40:00,108.97,108.97,108.76,108.86,208528.0,77.47,77.47,77.3207,77.3918,208528.0
2018-05-31 09:50:00,108.86,108.9,108.74,108.9,299413.0,77.3918,77.4202,77.3065,77.4202,299413.0
2018-05-31 10:00:00,108.91,108.96,108.8,108.81,141482.0,77.4273,77.4629,77.3491,77.3563,141482.0
2018-05-31 10:10:00,108.8,108.83,108.79,108.8,14364.0,77.3491,77.3705,77.342,77.3491,14364.0
2018-05-31 10:20:00,108.8,108.8,108.78,108.78,19439.0,77.3491,77.3491,77.3349,77.3349,19439.0
2018-05-31 10:30:00,108.79,108.83,108.77,108.78,16537.0,77.342,77.3705,77.3278,77.3349,16537.0
2018-05-31 10:40:00,108.78,108.78,108.74,108.75,141040.0,77.3349,77.3349,77.3065,77.3136,141040.0
2018-05-31 10:50:00,108.74,108.75,108.67,108.68,74733.0,77.3065,77.3136,77.2567,77.2638,74733.0
2018-05-31 11:00:00,108.66,108.66,108.58,108.58,142479.0,77.2496,77.2496,77.1927,77.1927,142479.0
2018-05-31 11:10:00,108.59,108.59,108.57,108.58,19503.0,77.1999,77.1999,77.1856,77.1927,19503.0
2018-05-31 11:20:00,108.58,108.58,108.53,108.54,52391.0,77.1927,77.1927,77.1572,77.1643,52391.0
2018-05-31 11:30:00,108.54,108.56,108.52,108.56,26884.0,77.1643,77.1785,77.1501,77.1785,26884.0
2018-05-31 11:40:00,108.55,108.69,108.55,108.64,225959.0,77.1714,77.2709,77.1714,77.2354,225959.0
2018-05-31 11:50:00,108.63,108.64,108.61,108.62,26435.0,77.2283,77.2354,77.2141,77.2212,26435.0
2018-05-31 12:00:00,108.62,108.62,108.61,108.62,5355.0,77.2212,77.2212,77.2141,77.2212,5355.0
2018-05-31 12:10:00,108.61,108.61,108.56,108.57,40564.0,77.2141,77.2141,77.1785,77.1856,40564.0
2018-05-31 12:20:00,108.57,108.6,108.56,108.59,14196.0,77.1856,77.207,77.1785,77.1999,14196.0
2018-05-31 12:30:00,108.59,108.6,108.57,108.58,21855.0,77.1999,77.207,77.1856,77.1927,21855.0
2018-05-31 12:40:00,108.58,108.61,108.57,108.61,7172.0,77.1927,77.2141,77.1856,77.2141,7172.0
2018-05-31 12:50:00,108.61,108.62,108.6,108.61,28182.0,77.2141,77.2212,77.207,77.2141,28182.0
2018-05-31 13:00:00,108.61,108.61,108.59,108.59,4837.0,77.2141,77.2141,77.1999,77.1999,4837.0
2018-05-31 13:10:00,108.6,108.61,108.57,108.61,20625.0,77.207,77.2141,77.1856,77.2141,20625.0
2018-05-31 13:20:00,108.61,108.62,108.54,108.55,74718.0,77.2141,77.2212,77.1643,77.1714,74718.0
2018-05-31 13:30:00,108.55,108.57,108.54,108.57,26186.0,77.1714,77.1856,77.1643,77.1856,26186.0
2018-05-31 13:40:00,108.57,108.68,108.56,108.64,377768.0,77.1856,77.2638,77.1785,77.2354,377768.0
2018-05-31 13:50:00,108.63,108.65,108.6,108.64,126727.0,77.2283,77.2425,77.207,77.2354,126727.0
2018-05-31 14:00:00,108.64,108.74,108.64,108.67,40297.0,77.2354,77.3065,77.2354,77.2567,40297.0
2018-05-31 14:10:00,108.67,108.71,108.67,108.7,19080.0,77.2567,77.2852,77.2567,77.2781,19080.0
2018-05-31 14:20:00,108.69,108.75,108.69,108.7,43531.0,77.2709,77.3136,77.2709,77.2781,43531.0
2018-05-31 14:30:00,108.7,108.75,108.68,108.72,56641.0,77.2781,77.3136,77.2638,77.2923,56641.0
2018-05-31 14:40:00,108.72,108.76,108.7,108.76,67434.0,77.2923,77.3207,77.2781,77.3207,67434.0
2018-05-31 14:50:00,108.76,108.8,108.74,108.76,30196.0,77.3207,77.3491,77.3065,77.3207,30196.0
2018-05-31 15:00:00,108.76,108.79,108.74,108.76,71778.0,77.3207,77.342,77.3065,77.3207,71778.0
2018-05-31 15:10:00,108.75,108.79,108.73,108.78,29806.0,77.3136,77.342,77.2994,77.3349,29806.0
2018-05-31 15:20:00,108.77,108.8,108.77,108.79,15396.0,77.3278,77.3491,77.3278,77.342,15396.0
2018-05-31 15:30:00,108.79,108.8,108.78,108.79,24382.0,77.342,77.3491,77.3349,77.342,24382.0
2018-05-31 15:40:00,108.79,108.8,108.72,108.76,40245.0,77.342,77.3491,77.2923,77.3207,40245.0
2018-05-31 15:50:00,108.76,108.85,108.75,108.79,205169.0,77.3207,77.3847,77.3136,77.342,205169.0
2018-06-01 09:30:00,107.74,108.04,107.58,107.74,174204.0,76.9161,77.1303,76.8019,76.9161,174204.0
2018-06-01 09:40:00,107.74,107.79,107.73,107.76,604315.0,76.9161,76.9518,76.909,76.9304,604315.0
2018-06-01 09:50:00,107.78,107.79,107.76,107.77,280315.0,76.9447,76.9518,76.9304,76.9375,280315.0
2018-06-01 10:00:00,107.78,107.94,107.77,107.91,120417.0,76.9447,77.0589,76.9375,77.0375,120417.0
2018-06-01 10:10:00,107.92,107.97,107.85,107.94,185419.0,77.0446,77.0803,76.9947,77.0589,185419.0
2018-06-01 10:20:00,107.94,107.94,107.89,107.9,20615.0,77.0589,77.0589,77.0232,77.0304,20615.0
2018-06-01 10:30:00,107.9,107.9,107.77,107.79,30312.0,77.0304,77.0304,76.9375,76.9518,30312.0
2018-06-01 10:40:00,107.78,107.8,107.75,107.79,9740.0,76.9447,76.959,76.9233,76.9518,9740.0
2018-06-01 10:50:00,107.8,107.82,107.78,107.81,27124.0,76.959,76.9732,76.9447,76.9661,27124.0
2018-06-01 11:00:00,107.81,107.81,107.78,107.79,54238.0,76.9661,76.9661,76.9447,76.9518,54238.0
2018-06-01 11:10:00,107.79,107.9,107.78,107.88,284508.0,76.9518,77.0304,76.9447,77.0161,284508.0
2018-06-01 11:20:00,107.88,107.91,107.88,107.89,53515.0,77.0161,77.0375,77.0161,77.0232,53515.0
2018-06-01 11:30:00,107.89,107.9,107.88,107.9,22748.0,77.0232,77.0304,77.0161,77.0304,22748.0
2018-06-01 11:40:00,107.9,107.9,107.83,107.88,252687.0,77.0304,77.0304,76.9804,77.0161,252687.0
2018-06-01 11:50:00,107.88,107.9,107.86,107.88,29585.0,77.0161,77.0304,77.0018,77.0161,29585.0
2018-06-01 12:00:00,107.87,107.9,107.86,107.9,12054.0,77.0089,77.0304,77.0018,77.0304,12054.0
2018-06-01 12:10:00,107.9,107.9,107.89,107.89,19713.0,77.0304,77.0304,77.0232,77.0232,19713.0
2018-06-01 12:20:00,107.89,107.9,107.89,107.89,5557.0,77.0232,77.0304,77.0232,77.0232,5557.0
2018-06-01 12:30:00,107.9,107.94,107.89,107.92,20746.0,77.0304,77.0589,77.0232,77.0446,20746.0
2018-06-01 12:40:00,107.92,107.93,107.91,107.91,6532.0,77.0446,77.0518,77.0375,77.0375,6532.0
2018-06-01 12:50:00,107.92,107.95,107.91,107.95,8928.0,77.0446,77.066,77.0375,77.066,8928.0
2018-06-01 13:00:00,107.94,107.97,107.94,107.95,7363.0,77.0589,77.0803,77.0589,77.066,7363.0
2018-06-01 13:10:00,107.95,107.96,107.94,107.96,6234.0,77.066,77.0732,77.0589,77.0732,6234.0
2018-06-01 13:20:00,107.97,107.97,107.95,107.95,5054.0,77.0803,77.0803,77.066,77.066,5054.0
2018-06-01 13:30:00,107.95,107.96,107.94,107.94,6288.0,77.066,77.0732,77.0589,77.0589,6288.0
2018-06-01 13:40:00,107.94,107.95,107.94,107.94,3230.0,77.0589,77.066,77.0589,77.0589,3230.0
2018-06-01 13:50:00,107.95,107.97,107.93,107.97,13020.0,77.066,77.0803,77.0518,77.0803,13020.0
2018-06-01 14:00:00,107.97,107.97,107.96,107.97,6488.0,77.0803,77.0803,77.0732,77.0803,6488.0
2018-06-01 14:10:00,107.96,107.97,107.96,107.97,23055.0,77.0732,77.0803,77.0732,77.0803,23055.0
2018-06-01 14:20:00,107.96,107.97,107.96,107.96,21909.0,77.0732,77.0803,77.0732,77.0732,21909.0
2018-06-01 14:30:00,107.97,107.97,107.95,107.95,11987.0,77.0803,77.0803,77.066,77.066,11987.0
2018-06-01 14:40:00,107.95,107.97,107.94,107.97,15985.0,77.066,77.0803,77.0589,77.0803,15985.0
2018-06-01 14:50:00,107.96,107.97,107.95,107.95,6337.0,77.0732,77.0803,77.066,77.066,6337.0
2018-06-01 15:00:00,107.95,107.96,107.95,107.95,9121.0,77.066,77.0732,77.066,77.066,9121.0
2018-06-01 15:10:00,107.96,107.96,107.94,107.94,9163.0,77.0732,77.0732,77.0589,77.0589,9163.0
2018-06-01 15:20:00,107.94,107.96,107.94,107.96,10595.0,77.0589,77.0732,77.0589,77.0732,10595.0
2018-06-01 15:30:00,107.96,107.96,107.95,107.95,37079.0,77.0732,77.0732,77.066,77.066,37079.0
2018-06-01 15:40:00,107.96,107.98,107.95,107.96,82458.0,77.0732,77.0875,77.066,77.0732,82458.0
2018-06-01 15:50:00,107.95,108.05,107.95,108.0,149220.0,77.066,77.1374,77.066,77.1017,149220.0
2018-06-04 09:30:00,108.11,108.21,108.06,108.11,272671.0,77.1803,77.2517,77.1446,77.1803,272671.0
2018-06-04 09:40:00,108.12,108.15,108.12,108.14,64812.0,77.1874,77.2088,77.1874,77.2017,64812.0
2018-06-04 09:50:00,108.14,108.15,108.1,108.15,40738.0,77.2017,77.2088,77.1731,77.2088,40738.0
2018-06-04 10:00:00,108.15,108.15,108.12,108.13,46663.0,77.2088,77.2088,77.1874,77.1946,46663.0
2018-06-04 10:10:00,108.13,108.19,108.13,108.19,59861.0,77.1946,77.2374,77.1946,77.2374,59861.0
2018-06-04 10:20:00,108.19,108.25,108.19,108.23,48346.0,77.2374,77.2802,77.2374,77.2659,48346.0
2018-06-04 10:30:00,108.24,108.26,108.21,108.21,144522.0,77.2731,77.2874,77.2517,77.2517,144522.0
2018-06-04 10:40:00,108.22,108.24,108.21,108.24,24297.0,77.2588,77.2731,77.2517,77.2731,24297.0
2018-06-04 10:50:00,108.24,108.25,108.21,108.21,36841.0,77.2731,77.2802,77.2517,77.2517,36841.0
2018-06-04 11:00:00,108.21,108.26,108.21,108.23,37314.0,77.2517,77.2874,77.2517,77.2659,37314.0
2018-06-04 11:10:00,108.23,108.24,108.18,108.19,20464.0,77.2659,77.2731,77.2302,77.2374,20464.0
2018-06-04 11:20:00,108.19,108.23,108.19,108.22,8327.0,77.2374,77.2659,77.2374,77.2588,8327.0
2018-06-04 11:30:00,108.22,108.22,108.16,108.17,34120.0,77.2588,77.2588,77.216,77.2231,34120.0
2018-06-04 11:40:00,108.18,108.2,108.18,108.19,30561.0,77.2302,77.2445,77.2302,77.2374,30561.0
2018-06-04 11:50:00,108.19,108.2,108.16,108.19,18389.0,77.2374,77.2445,77.216,77.2374,18389.0
2018-06-04 12:00:00,108.19,108.2,108.17,108.17,13197.0,77.2374,77.2445,77.2231,77.2231,13197.0
2018-06-04 12:10:00,108.17,108.18,108.14,108.15,31565.0,77.2231,77.2302,77.2017,77.2088,31565.0
2018-06-04 12:20:00,108.15,108.16,108.14,108.15,438118.0,77.2088,77.216,77.2017,77.2088,438118.0
2018-06-04 12:30:00,108.14,108.15,108.11,108.12,31775.0,77.2017,77.2088,77.1803,77.1874,31775.0
2018-06-04 12:40:00,108.12,108.12,108.11,108.11,6267.0,77.1874,77.1874,77.1803,77.1803,6267.0
2018-06-04 12:50:00,108.11,108.12,108.11,108.11,18149.0,77.1803,77.1874,77.1803,77.1803,18149.0
2018-06-04 13:00:00,108.12,108.12,108.09,108.1,9880.0,77.1874,77.1874,77.166,77.1731,9880.0
2018-06-04 13:10:00,108.11,108.11,108.08,108.08,110295.0,77.1803,77.1803,77.1589,77.1589,110295.0
2018-06-04 13:20:00,108.09,108.09,108.05,108.07,23683.0,77.166,77.166,77.1374,77.1517,23683.0
2018-06-04 13:30:00,108.07,108.09,108.07,108.07,12201.0,77.1517,77.166,77.1517,77.1517,12201.0
2018-06-04 13:40:00,108.08,108.08,108.07,108.08,3488.0,77.1589,77.1589,77.1517,77.1589,3488.0
2018-06-04 13:50:00,108.08,108.08,108.05,108.05,29025.0,77.1589,77.1589,77.1374,77.1374,29025.0
2018-06-04 14:00:00,108.05,108.05,108.03,108.03,10049.0,77.1374,77.1374,77.1232,77.1232,10049.0
2018-06-04 14:10:00,108.03,108.05,108.03,108.04,15658.0,77.1232,77.1374,77.1232,77.1303,15658.0
2018-06-04 14:20:00,108.05,108.05,108.04,108.05,3347.0,77.1374,77.1374,77.1303,77.1374,3347.0
2018-06-04 14:30:00,108.05,108.05,108.03,108.05,25866.0,77.1374,77.1374,77.1232,77.1374,25866.0
2018-06-04 14:40:00,108.04,108.05,108.04,108.05,13378.0,77.1303,77.1374,77.1303,77.1374,13378.0
2018-06-04 14:50:00,108.05,108.05,108.04,108.05,4928.0,77.1374,77.1374,77.1303,77.1374,4928.0
2018-06-04 15:00:00,108.05,108.05,108.02,108.02,38025.0,77.1374,77.1374,77.116,77.116,38025.0
2018-06-04 15:10:00,108.02,108.03,107.97,107.98,34817.0,77.116,77.1232,77.0803,77.0875,34817.0
2018-06-04 15:20:00,107.97,107.99,107.96,107.96,32569.0,77.0803,77.0946,77.0732,77.0732,32569.0
2018-06-04 15:30:00,107.96,107.98,107.95,107.96,39098.0,77.0732,77.0875,77.066,77.0732,39098.0
2018-06-04 15:40:00,107.97,107.97,107.93,107.95,55884.0,77.0803,77.0803,77.0518,77.066,55884.0
2018-06-04 15:50:00,107.95,108.05,107.93,107.98,159864.0,77.066,77.1374,77.0518,77.0875,159864.0
2018-06-05 09:30:00,108.19,108.23,108.09,108.09,60178.0,77.2374,77.2659,77.166,77.166,60178.0
2018-06-05 09:40:00,108.12,108.14,108.1,108.1,15509.0,77.1874,77.2017,77.1731,77.1731,15509.0
2018-06-05 09:50:00,108.09,108.16,108.09,108.14,16849.0,77.166,77.216,77.166,77.2017,16849.0
2018-06-05 10:00:00,108.14,108.15,108.1,108.1,81986.0,77.2017,77.2088,77.1731,77.1731,81986.0
2018-06-05 10:10:00,108.1,108.12,108.08,108.08,29097.0,77.1731,77.1874,77.1589,77.1589,29097.0
2018-06-05 10:20:00,108.08,108.13,108.07,108.11,18788.0,77.1589,77.1946,77.1517,77.1803,18788.0
2018-06-05 10:30:00,108.11,108.13,108.09,108.11,19400.0,77.1803,77.1946,77.166,77.1803,19400.0
2018-06-05 10:40:00,108.1,108.12,108.07,108.08,16217.0,77.1731,77.1874,77.1517,77.1589,16217.0
2018-06-05 10:50:00,108.08,108.14,108.08,108.14,16707.0,77.1589,77.2017,77.1589,77.2017,16707.0
2018-06-05 11:00:00,108.14,108.14,108.1,108.1,18248.0,77.2017,77.2017,77.1731,77.1731,18248.0
2018-06-05 11:10:00,108.1,108.12,108.1,108.12,9465.0,77.1731,77.1874,77.1731,77.1874,9465.0
2018-06-05 11:20:00,108.11,108.14,108.11,108.12,62890.0,77.1803,77.2017,77.1803,77.1874,62890.0
2018-06-05 11:30:00,108.11,108.14,108.1,108.1,39192.0,77.1803,77.2017,77.1731,77.1731,39192.0
2018-06-05 11:40:00,108.1,108.12,108.08,108.12,30779.0,77.1731,77.1874,77.1589,77.1874,30779.0
2018-06-05 11:50:00,108.14,108.15,108.12,108.15,4198.0,77.2017,77.2088,77.1874,77.2088,4198.0
2018-06-05 12:00:00,108.15,108.16,108.13,108.13,10142.0,77.2088,77.216,77.1946,77.1946,10142.0
2018-06-05 12:10:00,108.13,108.14,108.12,108.12,5703.0,77.1946,77.2017,77.1874,77.1874,5703.0
2018-06-05 12:20:00,108.13,108.18,108.12,108.18,26172.0,77.1946,77.2302,77.1874,77.2302,26172.0
2018-06-05 12:30:00,108.18,108.2,108.18,108.18,63771.0,77.2302,77.2445,77.2302,77.2302,63771.0
2018-06-05 12:40:00,108.18,108.18,108.15,108.17,13620.0,77.2302,77.2302,77.2088,77.2231,13620.0
2018-06-05 12:50:00,108.17,108.19,108.16,108.18,11184.0,77.2231,77.2374,77.216,77.2302,11184.0
2018-06-05 13:00:00,108.19,108.19,108.18,108.18,11187.0,77.2374,77.2374,77.2302,77.2302,11187.0
2018-06-05 13:10:00,108.19,108.19,108.18,108.18,7974.0,77.2374,77.2374,77.2302,77.2302,7974.0
2018-06-05 13:20:00,108.18,108.19,108.17,108.18,20370.0,77.2302,77.2374,77.2231,77.2302,20370.0
2018-06-05 13:30:00,108.19,108.19,108.16,108.18,11969.0,77.2374,77.2374,77.216,77.2302,11969.0
2018-06-05 13:40:00,108.18,108.21,108.18,108.21,15633.0,77.2302,77.2517,77.2302,77.2517,15633.0
2018-06-05 13:50:00,108.21,108.24,108.21,108.23,7913.0,77.2517,77.2731,77.2517,77.2659,7913.0
2018-06-05 14:00:00,108.23,108.24,108.2,108.23,73355.0,77.2659,77.2731,77.2445,77.2659,73355.0
2018-06-05 14:10:00,108.24,108.24,108.22,108.22,21315.0,77.2731,77.2731,77.2588,77.2588,21315.0
2018-06-05 14:20:00,108.23,108.24,108.22,108.23,79042.0,77.2659,77.2731,77.2588,77.2659,79042.0
2018-06-05 14:30:00,108.23,108.27,108.23,108.27,32737.0,77.2659,77.2945,77.2659,77.2945,32737.0
2018-06-05 14:40:00,108.27,108.29,108.26,108.29,17152.0,77.2945,77.3088,77.2874,77.3088,17152.0
2018-06-05 14:50:00,108.29,108.31,108.28,108.31,18645.0,77.3088,77.3231,77.3016,77.3231,18645.0
2018-06-05 15:00:00,108.31,108.32,108.26,108.28,32840.0,77.3231,77.3302,77.2874,77.3016,32840.0
2018-06-05 15:10:00,108.29,108.29,108.23,108.26,271479.0,77.3088,77.3088,77.2659,77.2874,271479.0
2018-06-05 15:20:00,108.27,108.27,108.22,108.24,22164.0,77.2945,77.2945,77.2588,77.2731,22164.0
2018-06-05 15:30:00,108.23,108.24,108.2,108.2,72394.0,77.2659,77.2731,77.2445,77.2445,72394.0
2018-06-05 15:40:00,108.21,108.21,108.16,108.18,108413.0,77.2517,77.2517,77.216,77.2302,108413.0
2018-06-05 15:50:00,108.18,108.19,108.12,108.18,121839.0,77.2302,77.2374,77.1874,77.2302,121839.0
2018-06-06 09:30:00,107.97,108.02,107.88,107.93,19334.0,77.0803,77.116,77.0161,77.0518,19334.0
2018-06-06 09:40:00,107.93,107.93,107.9,107.91,27866.0,77.0518,77.0518,77.0304,77.0375,27866.0
2018-06-06 09:50:00,107.91,107.95,107.88,107.89,211323.0,77.0375,77.066,77.0161,77.0232,211323.0
2018-06-06 10:00:00,107.89,107.91,107.88,107.91,55213.0,77.0232,77.0375,77.0161,77.0375,55213.0
2018-06-06 10:10:00,107.91,107.91,107.89,107.9,45642.0,77.0375,77.0375,77.0232,77.0304,45642.0
2018-06-06 10:20:00,107.89,107.9,107.88,107.88,69029.0,77.0232,77.0304,77.0161,77.0161,69029.0
2018-06-06 10:30:00,107.89,107.89,107.85,107.86,76472.0,77.0232,77.0232,76.9947,77.0018,76472.0
2018-06-06 10:40:00,107.86,107.87,107.83,107.83,27027.0,77.0018,77.0089,76.9804,76.9804,27027.0
2018-06-06 10:50:00,107.81,107.85,107.81,107.83,10567.0,76.9661,76.9947,76.9661,76.9804,10567.0
2018-06-06 11:00:00,107.83,107.84,107.81,107.83,36471.0,76.9804,76.9875,76.9661,76.9804,36471.0
2018-06-06 11:10:00,107.83,107.83,107.78,107.79,49723.0,76.9804,76.9804,76.9447,76.9518,49723.0
2018-06-06 11:20:00,107.79,107.82,107.78,107.78,59235.0,76.9518,76.9732,76.9447,76.9447,59235.0
2018-06-06 11:30:00,107.77,107.78,107.76,107.77,53380.0,76.9375,76.9447,76.9304,76.9375,53380.0
2018-06-06 11:40:00,107.77,107.79,107.75,107.79,37998.0,76.9375,76.9518,76.9233,76.9518,37998.0
2018-06-06 11:50:00,107.79,107.8,107.79,107.8,171686.0,76.9518,76.959,76.9518,76.959,171686.0
2018-06-06 12:00:00,107.79,107.8,107.76,107.79,24542.0,76.9518,76.959,76.9304,76.9518,24542.0
2018-06-06 12:10:00,107.79,107.79,107.74,107.76,70055.0,76.9518,76.9518,76.9161,76.9304,70055.0
2018-06-06 12:20:00,107.76,107.78,107.74,107.78,37471.0,76.9304,76.9447,76.9161,76.9447,37471.0
2018-06-06 12:30:00,107.78,107.78,107.75,107.76,30414.0,76.9447,76.9447,76.9233,76.9304,30414.0
2018-06-06 12:40:00,107.75,107.76,107.75,107.75,6196.0,76.9233,76.9304,76.9233,76.9233,6196.0
2018-06-06 12:50:00,107.76,107.76,107.73,107.73,11327.0,76.9304,76.9304,76.909,76.909,11327.0
2018-06-06 13:00:00,107.73,107.8,107.73,107.8,17679.0,76.909,76.959,76.909,76.959,17679.0
2018-06-06 13:10:00,107.79,107.79,107.77,107.78,7587.0,76.9518,76.9518,76.9375,76.9447,7587.0
2018-06-06 13:20:00,107.78,107.79,107.77,107.77,6580.0,76.9447,76.9518,76.9375,76.9375,6580.0
2018-06-06 13:30:00,107.77,107.79,107.76,107.78,9266.0,76.9375,76.9518,76.9304,76.9447,9266.0
2018-06-06 13:40:00,107.78,107.79,107.75,107.76,16626.0,76.9447,76.9518,76.9233,76.9304,16626.0
2018-06-06 13:50:00,107.75,107.76,107.75,107.76,7790.0,76.9233,76.9304,76.9233,76.9304,7790.0
2018-06-06 14:00:00,107.75,107.76,107.72,107.72,76103.0,76.9233,76.9304,76.9019,76.9019,76103.0
2018-06-06 14:10:00,107.73,107.75,107.72,107.74,7654.0,76.909,76.9233,76.9019,76.9161,7654.0
2018-06-06 14:20:00,107.75,107.75,107.72,107.74,197865.0,76.9233,76.9233,76.9019,76.9161,197865.0
2018-06-06 14:30:00,107.74,107.77,107.73,107.77,11552.0,76.9161,76.9375,76.909,76.9375,11552.0
2018-06-06 14:40:00,107.76,107.81,107.75,107.78,66963.0,76.9304,76.9661,76.9233,76.9447,66963.0
2018-06-06 14:50:00,107.78,107.81,107.77,107.79,16204.0,76.9447,76.9661,76.9375,76.9518,16204.0
2018-06-06 15:00:00,107.79,107.8,107.78,107.78,18583.0,76.9518,76.959,76.9447,76.9447,18583.0
2018-06-06 15:10:00,107.78,107.81,107.78,107.81,22795.0,76.9447,76.9661,76.9447,76.9661,22795.0
2018-06-06 15:20:00,107.81,107.81,107.8,107.8,32263.0,76.9661,76.9661,76.959,76.959,32263.0
2018-06-06 15:30:00,107.8,107.81,107.8,107.81,44592.0,76.959,76.9661,76.959,76.9661,44592.0
2018-06-06 15:40:00,107.81,107.82,107.8,107.81,44919.0,76.9661,76.9732,76.959,76.9661,44919.0
2018-06-06 15:50:00,107.84,107.95,107.81,107.89,117668.0,76.9875,77.066,76.9661,77.0232,117668.0
2018-06-07 09:30:00,107.93,107.98,107.67,107.84,90676.0,77.0518,77.0875,76.8662,76.9875,90676.0
2018-06-07 09:40:00,107.83,107.85,107.8,107.85,130598.0,76.9804,76.9947,76.959,76.9947,130598.0
2018-06-07 09:50:00,107.85,107.85,107.78,107.79,340616.0,76.9947,76.9947,76.9447,76.9518,340616.0
2018-06-07 10:00:00,107.79,107.82,107.79,107.8,64525.0,76.9518,76.9732,76.9518,76.959,64525.0
2018-06-07 10:10:00,107.79,107.81,107.77,107.78,14903.0,76.9518,76.9661,76.9375,76.9447,14903.0
2018-06-07 10:20:00,107.77,107.8,107.76,107.79,31838.0,76.9375,76.959,76.9304,76.9518,31838.0
2018-06-07 10:30:00,107.79,107.79,107.76,107.77,53000.0,76.9518,76.9518,76.9304,76.9375,53000.0
2018-06-07 10:40:00,107.78,107.81,107.77,107.81,241130.0,76.9447,76.9661,76.9375,76.9661,241130.0
2018-06-07 10:50:00,107.81,107.84,107.76,107.83,442464.0,76.9661,76.9875,76.9304,76.9804,442464.0
2018-06-07 11:00:00,107.82,107.83,107.8,107.83,169915.0,76.9732,76.9804,76.959,76.9804,169915.0
2018-06-07 11:10:00,107.82,107.85,107.82,107.82,8272.0,76.9732,76.9947,76.9732,76.9732,8272.0
2018-06-07 11:20:00,107.82,107.84,107.82,107.83,12304.0,76.9732,76.9875,76.9732,76.9804,12304.0
2018-06-07 11:30:00,107.82,107.84,107.82,107.84,14978.0,76.9732,76.9875,76.9732,76.9875,14978.0
2018-06-07 11:40:00,107.84,107.84,107.83,107.83,38691.0,76.9875,76.9875,76.9804,76.9804,38691.0
2018-06-07 11:50:00,107.83,107.84,107.79,107.79,290272.0,76.9804,76.9875,76.9518,76.9518,290272.0
2018-06-07 12:00:00,107.8,107.8,107.74,107.76,32076.0,76.959,76.959,76.9161,76.9304,32076.0
2018-06-07 12:10:00,107.76,107.77,107.72,107.74,414880.0,76.9304,76.9375,76.9019,76.9161,414880.0
2018-06-07 12:20:00,107.74,107.78,107.73,107.78,27381.0,76.9161,76.9447,76.909,76.9447,27381.0
2018-06-07 12:30:00,107.77,107.77,107.75,107.76,201051.0,76.9375,76.9375,76.9233,76.9304,201051.0
2018-06-07 12:40:00,107.76,107.76,107.75,107.76,147215.0,76.9304,76.9304,76.9233,76.9304,147215.0
2018-06-07 12:50:00,107.76,107.76,107.73,107.74,49964.0,76.9304,76.9304,76.909,76.9161,49964.0
2018-06-07 13:00:00,107.73,107.77,107.72,107.76,152269.0,76.909,76.9375,76.9019,76.9304,152269.0
2018-06-07 13:10:00,107.75,107.75,107.71,107.72,22027.0,76.9233,76.9233,76.8947,76.9019,22027.0
2018-06-07 13:20:00,107.72,107.72,107.68,107.69,35505.0,76.9019,76.9019,76.8733,76.8804,35505.0
2018-06-07 13:30:00,107.69,107.72,107.64,107.64,337449.0,76.8804,76.9019,76.8447,76.8447,337449.0
2018-06-07 13:40:00,107.63,107.63,107.56,107.57,271711.0,76.8376,76.8376,76.7876,76.7948,271711.0
2018-06-07 13:50:00,107.57,107.57,107.5,107.51,619161.0,76.7948,76.7948,76.7448,76.7519,619161.0
2018-06-07 14:00:00,107.49,107.5,107.38,107.45,545090.0,76.7377,76.7448,76.6591,76.7091,545090.0
2018-06-07 14:10:00,107.43,107.47,107.41,107.47,151741.0,76.6948,76.7234,76.6805,76.7234,151741.0
2018-06-07 14:20:00,107.47,107.51,107.46,107.51,122900.0,76.7234,76.7519,76.7162,76.7519,122900.0
2018-06-07 14:30:00,107.51,107.56,107.5,107.55,185237.0,76.7519,76.7876,76.7448,76.7805,185237.0
2018-06-07 14:40:00,107.55,107.56,107.54,107.56,95316.0,76.7805,76.7876,76.7733,76.7876,95316.0
2018-06-07 14:50:00,107.56,107.56,107.55,107.56,55760.0,76.7876,76.7876,76.7805,76.7876,55760.0
2018-06-07 15:00:00,107.56,107.56,107.55,107.56,159913.0,76.7876,76.7876,76.7805,76.7876,159913.0
2018-06-07 15:10:00,107.56,107.56,107.55,107.55,41662.0,76.7876,76.7876,76.7805,76.7805,41662.0
2018-06-07 15:20:00,107.55,107.56,107.55,107.56,27162.0,76.7805,76.7876,76.7805,76.7876,27162.0
2018-06-07 15:30:00,107.55,107.57,107.55,107.57,55693.0,76.7805,76.7948,76.7805,76.7948,55693.0
2018-06-07 15:40:00,107.57,107.59,107.55,107.59,117903.0,76.7948,76.809,76.7805,76.809,117903.0
2018-06-07 15:50:00,107.59,107.66,107.56,107.57,220030.0,76.809,76.859,76.7876,76.7948,220030.0
2018-06-08 09:30:00,107.64,107.72,107.35,107.56,297613.0,76.8447,76.9019,76.6377,76.7876,297613.0
2018-06-08 09:40:00,107.55,107.58,107.53,107.55,141371.0,76.7805,76.8019,76.7662,76.7805,141371.0
2018-06-08 09:50:00,107.56,107.61,107.55,107.57,187696.0,76.7876,76.8233,76.7805,76.7948,187696.0
2018-06-08 10:00:00,107.57,107.57,107.53,107.53,42036.0,76.7948,76.7948,76.7662,76.7662,42036.0
2018-06-08 10:10:00,107.54,107.55,107.52,107.55,76240.0,76.7733,76.7805,76.7591,76.7805,76240.0
2018-06-08 10:20:00,107.55,107.56,107.51,107.52,193377.0,76.7805,76.7876,76.7519,76.7591,193377.0
2018-06-08 10:30:00,107.52,107.54,107.51,107.52,112668.0,76.7591,76.7733,76.7519,76.7591,112668.0
2018-06-08 10:40:00,107.53,107.54,107.51,107.52,34489.0,76.7662,76.7733,76.7519,76.7591,34489.0
2018-06-08 10:50:00,107.52,107.56,107.52,107.55,28907.0,76.7591,76.7876,76.7591,76.7805,28907.0
2018-06-08 11:00:00,107.56,107.56,107.53,107.56,61277.0,76.7876,76.7876,76.7662,76.7876,61277.0
2018-06-08 11:10:00,107.56,107.59,107.55,107.59,30790.0,76.7876,76.809,76.7805,76.809,30790.0
2018-06-08 11:20:00,107.59,107.6,107.56,107.59,34756.0,76.809,76.8162,76.7876,76.809,34756.0
2018-06-08 11:30:00,107.59,107.61,107.57,107.61,51683.0,76.809,76.8233,76.7948,76.8233,51683.0
2018-06-08 11:40:00,107.61,107.61,107.58,107.59,35429.0,76.8233,76.8233,76.8019,76.809,35429.0
2018-06-08 11:50:00,107.59,107.61,107.58,107.61,434856.0,76.809,76.8233,76.8019,76.8233,434856.0
2018-06-08 12:00:00,107.61,107.65,107.6,107.65,37201.0,76.8233,76.8519,76.8162,76.8519,37201.0
2018-06-08 12:10:00,107.65,107.65,107.63,107.65,38259.0,76.8519,76.8519,76.8376,76.8519,38259.0
2018-06-08 12:20:00,107.65,107.67,107.64,107.66,31130.0,76.8519,76.8662,76.8447,76.859,31130.0
2018-06-08 12:30:00,107.66,107.68,107.65,107.68,105607.0,76.859,76.8733,76.8519,76.8733,105607.0
2018-06-08 12:40:00,107.68,107.68,107.66,107.67,24576.0,76.8733,76.8733,76.859,76.8662,24576.0
2018-06-08 12:50:00,107.67,107.69,107.66,107.69,17686.0,76.8662,76.8804,76.859,76.8804,17686.0
2018-06-08 13:00:00,107.68,107.69,107.63,107.64,80866.0,76.8733,76.8804,76.8376,76.8447,80866.0
2018-06-08 13:10:00,107.65,107.68,107.64,107.68,11521.0,76.8519,76.8733,76.8447,76.8733,11521.0
2018-06-08 13:20:00,107.68,107.68,107.67,107.68,13812.0,76.8733,76.8733,76.8662,76.8733,13812.0
2018-06-08 13:30:00,107.68,107.7,107.67,107.7,19846.0,76.8733,76.8876,76.8662,76.8876,19846.0
2018-06-08 13:40:00,107.7,107.72,107.7,107.72,23756.0,76.8876,76.9019,76.8876,76.9019,23756.0
2018-06-08 13:50:00,107.72,107.73,107.68,107.72,25190.0,76.9019,76.909,76.8733,76.9019,25190.0
2018-06-08 14:00:00,107.71,107.75,107.7,107.75,22168.0,76.8947,76.9233,76.8876,76.9233,22168.0
2018-06-08 14:10:00,107.75,107.77,107.74,107.76,71744.0,76.9233,76.9375,76.9161,76.9304,71744.0
2018-06-08 14:20:00,107.76,107.76,107.7,107.73,30310.0,76.9304,76.9304,76.8876,76.909,30310.0
2018-06-08 14:30:00,107.73,107.75,107.73,107.75,37389.0,76.909,76.9233,76.909,76.9233,37389.0
2018-06-08 14:40:00,107.74,107.76,107.74,107.75,26419.0,76.9161,76.9304,76.9161,76.9233,26419.0
2018-06-08 14:50:00,107.75,107.76,107.68,107.68,69298.0,76.9233,76.9304,76.8733,76.8733,69298.0
2018-06-08 15:00:00,107.68,107.7,107.68,107.69,46031.0,76.8733,76.8876,76.8733,76.8804,46031.0
2018-06-08 15:10:00,107.68,107.7,107.61,107.63,97009.0,76.8733,76.8876,76.8233,76.8376,97009.0
2018-06-08 15:20:00,107.63,107.69,107.63,107.68,26510.0,76.8376,76.8804,76.8376,76.8733,26510.0
2018-06-08 15:30:00,107.68,107.69,107.66,107.69,31228.0,76.8733,76.8804,76.859,76.8804,31228.0
2018-06-08 15:40:00,107.69,107.73,107.68,107.7,91004.0,76.8804,76.909,76.8733,76.8876,91004.0
2018-06-08 15:50:00,107.7,107.71,107.65,107.66,159147.0,76.8876,76.8947,76.8519,76.859,159147.0
2018-06-11 09:30:00,107.5,107.56,107.45,107.48,88507.0,76.7448,76.7876,76.7091,76.7305,88507.0
2018-06-11 09:40:00,107.47,107.55,107.47,107.53,100382.0,76.7234,76.7805,76.7234,76.7662,100382.0
2018-06-11 09:50:00,107.53,107.53,107.5,107.51,51708.0,76.7662,76.7662,76.7448,76.7519,51708.0
2018-06-11 10:00:00,107.51,107.53,107.49,107.49,27691.0,76.7519,76.7662,76.7377,76.7377,27691.0
2018-06-11 10:10:00,107.48,107.52,107.46,107.52,29922.0,76.7305,76.7591,76.7162,76.7591,29922.0
2018-06-11 10:20:00,107.52,107.54,107.5,107.53,41661.0,76.7591,76.7733,76.7448,76.7662,41661.0
2018-06-11 10:30:00,107.53,107.54,107.5,107.53,33462.0,76.7662,76.7733,76.7448,76.7662,33462.0
2018-06-11 10:40:00,107.53,107.53,107.48,107.5,26613.0,76.7662,76.7662,76.7305,76.7448,26613.0
2018-06-11 10:50:00,107.49,107.53,107.48,107.53,40638.0,76.7377,76.7662,76.7305,76.7662,40638.0
2018-06-11 11:00:00,107.53,107.53,107.49,107.52,28237.0,76.7662,76.7662,76.7377,76.7591,28237.0
2018-06-11 11:10:00,107.52,107.53,107.49,107.49,54851.0,76.7591,76.7662,76.7377,76.7377,54851.0
2018-06-11 11:20:00,107.5,107.52,107.48,107.51,20119.0,76.7448,76.7591,76.7305,76.7519,20119.0
2018-06-11 11:30:00,107.51,107.51,107.48,107.51,95910.0,76.7519,76.7519,76.7305,76.7519,95910.0
2018-06-11 11:40:00,107.51,107.53,107.49,107.51,29424.0,76.7519,76.7662,76.7377,76.7519,29424.0
2018-06-11 11:50:00,107.51,107.54,107.5,107.52,18027.0,76.7519,76.7733,76.7448,76.7591,18027.0
2018-06-11 12:00:00,107.52,107.52,107.48,107.48,33278.0,76.7591,76.7591,76.7305,76.7305,33278.0
2018-06-11 12:10:00,107.49,107.5,107.48,107.5,10534.0,76.7377,76.7448,76.7305,76.7448,10534.0
2018-06-11 12:20:00,107.5,107.52,107.47,107.47,46998.0,76.7448,76.7591,76.7234,76.7234,46998.0
2018-06-11 12:30:00,107.48,107.49,107.46,107.48,18300.0,76.7305,76.7377,76.7162,76.7305,18300.0
2018-06-11 12:40:00,107.48,107.48,107.46,107.47,32679.0,76.7305,76.7305,76.7162,76.7234,32679.0
2018-06-11 12:50:00,107.48,107.49,107.46,107.48,47109.0,76.7305,76.7377,76.7162,76.7305,47109.0
2018-06-11 13:00:00,107.49,107.5,107.47,107.5,65892.0,76.7377,76.7448,76.7234,76.7448,65892.0
2018-06-11 13:10:00,107.5,107.51,107.48,107.48,64923.0,76.7448,76.7519,76.7305,76.7305,64923.0
2018-06-11 13:20:00,107.48,107.5,107.48,107.49,60439.0,76.7305,76.7448,76.7305,76.7377,60439.0
2018-06-11 13:30:00,107.48,107.5,107.46,107.5,72913.0,76.7305,76.7448,76.7162,76.7448,72913.0
2018-06-11 13:40:00,107.49,107.5,107.46,107.48,65283.0,76.7377,76.7448,76.7162,76.7305,65283.0
2018-06-11 13:50:00,107.48,107.5,107.46,107.49,74955.0,76.7305,76.7448,76.7162,76.7377,74955.0
2018-06-11 14:00:00,107.49,107.52,107.47,107.51,89930.0,76.7377,76.7591,76.7234,76.7519,89930.0
2018-06-11 14:10:00,107.52,107.52,107.48,107.5,87362.0,76.7591,76.7591,76.7305,76.7448,87362.0
2018-06-11 14:20:00,107.51,107.53,107.5,107.52,62925.0,76.7519,76.7662,76.7448,76.7591,62925.0
2018-06-11 14:30:00,107.52,107.53,107.5,107.51,86306.0,76.7591,76.7662,76.7448,76.7519,86306.0
2018-06-11 14:40:00,107.52,107.53,107.48,107.5,139952.0,76.7591,76.7662,76.7305,76.7448,139952.0
2018-06-11 14:50:00,107.5,107.54,107.49,107.49,72921.0,76.7448,76.7733,76.7377,76.7377,72921.0
2018-06-11 15:00:00,107.49,107.51,107.45,107.47,83735.0,76.7377,76.7519,76.7091,76.7234,83735.0
2018-06-11 15:10:00,107.48,107.53,107.47,107.53,52790.0,76.7305,76.7662,76.7234,76.7662,52790.0
2018-06-11 15:20:00,107.52,107.55,107.51,107.54,89899.0,76.7591,76.7805,76.7519,76.7733,89899.0
2018-06-11 15:30:00,107.55,107.55,107.53,107.54,92569.0,76.7805,76.7805,76.7662,76.7733,92569.0
2018-06-11 15:40:00,107.55,107.56,107.51,107.52,198415.0,76.7805,76.7876,76.7519,76.7591,198415.0
2018-06-11 15:50:00,107.52,107.56,107.47,107.47,398611.0,76.7591,76.7876,76.7234,76.7234,398611.0
2018-06-12 09:30:00,107.01,107.05,106.9,106.92,132179.0,76.395,76.4235,76.3164,76.3307,132179.0
2018-06-12 09:40:00,106.92,107.0,106.92,106.98,54458.0,76.3307,76.3878,76.3307,76.3736,54458.0
2018-06-12 09:50:00,106.97,106.98,106.94,106.97,61563.0,76.3664,76.3736,76.345,76.3664,61563.0
2018-06-12 10:00:00,106.97,106.99,106.95,106.98,31497.0,76.3664,76.3807,76.3521,76.3736,31497.0
2018-06-12 10:10:00,106.99,107.0,106.96,106.98,45529.0,76.3807,76.3878,76.3593,76.3736,45529.0
2018-06-12 10:20:00,106.98,106.99,106.96,106.98,90778.0,76.3736,76.3807,76.3593,76.3736,90778.0
2018-06-12 10:30:00,106.98,107.02,106.96,107.01,48466.0,76.3736,76.4021,76.3593,76.395,48466.0
2018-06-12 10:40:00,107.01,107.05,107.0,107.04,47178.0,76.395,76.4235,76.3878,76.4164,47178.0
2018-06-12 10:50:00,107.05,107.05,106.99,106.99,75867.0,76.4235,76.4235,76.3807,76.3807,75867.0
2018-06-12 11:00:00,106.99,107.03,106.97,107.01,132688.0,76.3807,76.4093,76.3664,76.395,132688.0
2018-06-12 11:10:00,107.01,107.04,106.99,107.0,123971.0,76.395,76.4164,76.3807,76.3878,123971.0
2018-06-12 11:20:00,107.0,107.04,106.99,107.04,41295.0,76.3878,76.4164,76.3807,76.4164,41295.0
2018-06-12 11:30:00,107.04,107.06,107.03,107.05,41045.0,76.4164,76.4307,76.4093,76.4235,41045.0
2018-06-12 11:40:00,107.05,107.09,107.04,107.09,57515.0,76.4235,76.4521,76.4164,76.4521,57515.0
2018-06-12 11:50:00,107.09,107.09,107.08,107.09,24072.0,76.4521,76.4521,76.445,76.4521,24072.0
2018-06-12 12:00:00,107.09,107.1,107.08,107.09,29708.0,76.4521,76.4592,76.445,76.4521,29708.0
2018-06-12 12:10:00,107.09,107.1,107.09,107.1,19450.0,76.4521,76.4592,76.4521,76.4592,19450.0
2018-06-12 12:20:00,107.09,107.12,107.09,107.11,64558.0,76.4521,76.4735,76.4521,76.4664,64558.0
2018-06-12 12:30:00,107.1,107.11,107.09,107.11,16109.0,76.4592,76.4664,76.4521,76.4664,16109.0
2018-06-12 12:40:00,107.11,107.11,107.1,107.11,11909.0,76.4664,76.4664,76.4592,76.4664,11909.0
2018-06-12 12:50:00,107.11,107.14,107.11,107.14,7646.0,76.4664,76.4878,76.4664,76.4878,7646.0
2018-06-12 13:00:00,107.13,107.15,107.11,107.15,24976.0,76.4806,76.4949,76.4664,76.4949,24976.0
2018-06-12 13:10:00,107.15,107.15,107.08,107.08,54177.0,76.4949,76.4949,76.445,76.445,54177.0
2018-06-12 13:20:00,107.09,107.11,107.08,107.09,60563.0,76.4521,76.4664,76.445,76.4521,60563.0
2018-06-12 13:30:00,107.09,107.13,107.08,107.13,17633.0,76.4521,76.4806,76.445,76.4806,17633.0
2018-06-12 13:40:00,107.13,107.14,107.11,107.14,18171.0,76.4806,76.4878,76.4664,76.4878,18171.0
2018-06-12 13:50:00,107.14,107.14,107.13,107.14,21470.0,76.4878,76.4878,76.4806,76.4878,21470.0
2018-06-12 14:00:00,107.14,107.14,107.1,107.12,15816.0,76.4878,76.4878,76.4592,76.4735,15816.0
2018-06-12 14:10:00,107.12,107.13,107.08,107.11,25410.0,76.4735,76.4806,76.445,76.4664,25410.0
2018-06-12 14:20:00,107.11,107.13,107.09,107.11,22484.0,76.4664,76.4806,76.4521,76.4664,22484.0
2018-06-12 14:30:00,107.1,107.11,107.06,107.09,32157.0,76.4592,76.4664,76.4307,76.4521,32157.0
2018-06-12 14:40:00,107.09,107.11,107.07,107.09,31737.0,76.4521,76.4664,76.4378,76.4521,31737.0
2018-06-12 14:50:00,107.09,107.09,107.06,107.07,34037.0,76.4521,76.4521,76.4307,76.4378,34037.0
2018-06-12 15:00:00,107.07,107.07,107.03,107.04,46742.0,76.4378,76.4378,76.4093,76.4164,46742.0
2018-06-12 15:10:00,107.04,107.04,106.99,107.03,149843.0,76.4164,76.4164,76.3807,76.4093,149843.0
2018-06-12 15:20:00,107.04,107.07,107.02,107.07,49763.0,76.4164,76.4378,76.4021,76.4378,49763.0
2018-06-12 15:30:00,107.07,107.07,107.01,107.04,58400.0,76.4378,76.4378,76.395,76.4164,58400.0
2018-06-12 15:40:00,107.04,107.08,107.03,107.08,78449.0,76.4164,76.445,76.4093,76.445,78449.0
2018-06-12 15:50:00,107.08,107.09,107.0,107.02,208882.0,76.445,76.4521,76.3878,76.4021,208882.0
2018-06-13 09:30:00,106.8,106.96,106.7,106.7,119989.0,76.2451,76.3593,76.1737,76.1737,119989.0
2018-06-13 09:40:00,106.7,106.71,106.66,106.67,92210.0,76.1737,76.1808,76.1451,76.1523,92210.0
2018-06-13 09:50:00,106.67,106.67,106.59,106.62,153431.0,76.1523,76.1523,76.0951,76.1166,153431.0
2018-06-13 10:00:00,106.62,106.64,106.6,106.64,54882.0,76.1166,76.1308,76.1023,76.1308,54882.0
2018-06-13 10:10:00,106.64,106.64,106.61,106.63,37433.0,76.1308,76.1308,76.1094,76.1237,37433.0
2018-06-13 10:20:00,106.63,106.64,106.62,106.64,37616.0,76.1237,76.1308,76.1166,76.1308,37616.0
2018-06-13 10:30:00,106.64,106.67,106.63,106.67,46522.0,76.1308,76.1523,76.1237,76.1523,46522.0
2018-06-13 10:40:00,106.67,106.69,106.65,106.69,49431.0,76.1523,76.1665,76.138,76.1665,49431.0
2018-06-13 10:50:00,106.69,106.78,106.69,106.77,173094.0,76.1665,76.2308,76.1665,76.2236,173094.0
2018-06-13 11:00:00,106.77,106.78,106.74,106.76,71167.0,76.2236,76.2308,76.2022,76.2165,71167.0
2018-06-13 11:10:00,106.76,107.76,106.74,106.76,56804.0,76.2165,76.9304,76.2022,76.2165,56804.0
2018-06-13 11:20:00,106.75,106.79,106.73,106.78,26571.0,76.2094,76.2379,76.1951,76.2308,26571.0
2018-06-13 11:30:00,106.77,106.8,106.77,106.8,26832.0,76.2236,76.2451,76.2236,76.2451,26832.0
2018-06-13 11:40:00,106.8,106.83,106.8,106.83,68240.0,76.2451,76.2665,76.2451,76.2665,68240.0
2018-06-13 11:50:00,106.83,106.86,106.83,106.85,25641.0,76.2665,76.2879,76.2665,76.2808,25641.0
2018-06-13 12:00:00,106.86,106.88,106.83,106.87,158032.0,76.2879,76.3022,76.2665,76.295,158032.0
2018-06-13 12:10:00,106.87,106.88,106.84,106.84,106128.0,76.295,76.3022,76.2736,76.2736,106128.0
2018-06-13 12:20:00,106.84,106.87,106.84,106.86,15853.0,76.2736,76.295,76.2736,76.2879,15853.0
2018-06-13 12:30:00,106.86,106.87,106.85,106.87,21024.0,76.2879,76.295,76.2808,76.295,21024.0
2018-06-13 12:40:00,106.87,106.87,106.85,106.86,18083.0,76.295,76.295,76.2808,76.2879,18083.0
2018-06-13 12:50:00,106.86,106.86,106.83,106.84,12891.0,76.2879,76.2879,76.2665,76.2736,12891.0
2018-06-13 13:00:00,106.84,106.84,106.83,106.83,24617.0,76.2736,76.2736,76.2665,76.2665,24617.0
2018-06-13 13:10:00,106.82,106.83,106.82,106.83,17967.0,76.2593,76.2665,76.2593,76.2665,17967.0
2018-06-13 13:20:00,106.83,106.83,106.82,106.83,18962.0,76.2665,76.2665,76.2593,76.2665,18962.0
2018-06-13 13:30:00,106.83,106.83,106.81,106.81,20443.0,76.2665,76.2665,76.2522,76.2522,20443.0
2018-06-13 13:40:00,106.82,106.83,106.81,106.82,30466.0,76.2593,76.2665,76.2522,76.2593,30466.0
2018-06-13 13:50:00,106.82,106.84,106.81,106.83,40497.0,76.2593,76.2736,76.2522,76.2665,40497.0
2018-06-13 14:00:00,106.82,106.82,106.51,106.51,64152.0,76.2593,76.2593,76.038,76.038,64152.0
2018-06-13 14:10:00,106.51,106.56,106.5,106.54,174946.0,76.038,76.0737,76.0309,76.0594,174946.0
2018-06-13 14:20:00,106.55,106.57,106.49,106.5,45107.0,76.0666,76.0809,76.0237,76.0309,45107.0
2018-06-13 14:30:00,106.5,106.5,106.4,106.42,194592.0,76.0309,76.0309,75.9595,75.9738,194592.0
2018-06-13 14:40:00,106.41,106.55,106.4,106.49,468116.0,75.9666,76.0666,75.9595,76.0237,468116.0
2018-06-13 14:50:00,106.5,106.71,106.5,106.67,33951.0,76.0309,76.1808,76.0309,76.1523,33951.0
2018-06-13 15:00:00,106.68,106.76,106.68,106.68,55611.0,76.1594,76.2165,76.1594,76.1594,55611.0
2018-06-13 15:10:00,106.68,106.69,106.63,106.65,113185.0,76.1594,76.1665,76.1237,76.138,113185.0
2018-06-13 15:20:00,106.65,106.67,106.55,106.56,48962.0,76.138,76.1523,76.0666,76.0737,48962.0
2018-06-13 15:30:00,106.56,106.67,106.53,106.65,111722.0,76.0737,76.1523,76.0523,76.138,111722.0
2018-06-13 15:40:00,106.65,106.7,106.63,106.69,52711.0,76.138,76.1737,76.1237,76.1665,52711.0
2018-06-13 15:50:00,106.68,106.73,106.66,106.7,82548.0,76.1594,76.1951,76.1451,76.1737,82548.0
2018-06-14 09:30:00,107.32,107.55,107.08,107.45,101346.0,76.6163,76.7805,76.445,76.7091,101346.0
2018-06-14 09:40:00,107.44,107.44,107.28,107.29,120211.0,76.702,76.702,76.5877,76.5949,120211.0
2018-06-14 09:50:00,107.28,107.28,107.15,107.26,339231.0,76.5877,76.5877,76.4949,76.5735,339231.0
2018-06-14 10:00:00,107.26,107.27,107.15,107.16,237916.0,76.5735,76.5806,76.4949,76.5021,237916.0
2018-06-14 10:10:00,107.16,107.16,107.11,107.14,106785.0,76.5021,76.5021,76.4664,76.4878,106785.0
2018-06-14 10:20:00,107.14,107.14,107.08,107.09,82882.0,76.4878,76.4878,76.445,76.4521,82882.0
2018-06-14 10:30:00,107.09,107.1,107.05,107.06,81221.0,76.4521,76.4592,76.4235,76.4307,81221.0
2018-06-14 10:40:00,107.05,107.06,106.98,106.99,204505.0,76.4235,76.4307,76.3736,76.3807,204505.0
2018-06-14 10:50:00,106.99,107.02,106.98,106.99,83739.0,76.3807,76.4021,76.3736,76.3807,83739.0
2018-06-14 11:00:00,106.99,107.0,106.96,106.98,264474.0,76.3807,76.3878,76.3593,76.3736,264474.0
2018-06-14 11:10:00,106.98,107.0,106.97,106.97,77125.0,76.3736,76.3878,76.3664,76.3664,77125.0
2018-06-14 11:20:00,106.97,107.0,106.97,106.98,93115.0,76.3664,76.3878,76.3664,76.3736,93115.0
2018-06-14 11:30:00,106.98,107.0,106.97,106.98,38979.0,76.3736,76.3878,76.3664,76.3736,38979.0
2018-06-14 11:40:00,106.98,106.99,106.96,106.97,37902.0,76.3736,76.3807,76.3593,76.3664,37902.0
2018-06-14 11:50:00,106.97,106.97,106.96,106.96,28768.0,76.3664,76.3664,76.3593,76.3593,28768.0
2018-06-14 12:00:00,106.96,106.97,106.92,106.93,35893.0,76.3593,76.3664,76.3307,76.3379,35893.0
2018-06-14 12:10:00,106.92,106.93,106.9,106.91,127727.0,76.3307,76.3379,76.3164,76.3236,127727.0
2018-06-14 12:20:00,106.91,106.93,106.89,106.9,136772.0,76.3236,76.3379,76.3093,76.3164,136772.0
2018-06-14 12:30:00,106.89,106.9,106.89,106.9,16923.0,76.3093,76.3164,76.3093,76.3164,16923.0
2018-06-14 12:40:00,106.9,106.9,106.89,106.89,16296.0,76.3164,76.3164,76.3093,76.3093,16296.0
2018-06-14 12:50:00,106.9,106.93,106.89,106.92,51045.0,76.3164,76.3379,76.3093,76.3307,51045.0
2018-06-14 13:00:00,106.92,106.93,106.9,106.91,38598.0,76.3307,76.3379,76.3164,76.3236,38598.0
2018-06-14 13:10:00,106.91,106.92,106.89,106.91,40777.0,76.3236,76.3307,76.3093,76.3236,40777.0
2018-06-14 13:20:00,106.91,106.92,106.9,106.9,18870.0,76.3236,76.3307,76.3164,76.3164,18870.0
2018-06-14 13:30:00,106.9,106.91,106.88,106.89,32797.0,76.3164,76.3236,76.3022,76.3093,32797.0
2018-06-14 13:40:00,106.88,106.89,106.84,106.84,47751.0,76.3022,76.3093,76.2736,76.2736,47751.0
2018-06-14 13:50:00,106.85,106.85,106.76,106.77,58614.0,76.2808,76.2808,76.2165,76.2236,58614.0
2018-06-14 14:00:00,106.77,106.77,106.71,106.72,69509.0,76.2236,76.2236,76.1808,76.1879,69509.0
2018-06-14 14:10:00,106.72,106.75,106.66,106.67,94543.0,76.1879,76.2094,76.1451,76.1523,94543.0
2018-06-14 14:20:00,106.67,106.67,106.61,106.61,41845.0,76.1523,76.1523,76.1094,76.1094,41845.0
2018-06-14 14:30:00,106.62,106.62,106.55,106.57,46998.0,76.1166,76.1166,76.0666,76.0809,46998.0
2018-06-14 14:40:00,106.58,106.59,106.51,106.53,140961.0,76.088,76.0951,76.038,76.0523,140961.0
2018-06-14 14:50:00,106.52,106.52,106.47,106.48,40950.0,76.0452,76.0452,76.0095,76.0166,40950.0
2018-06-14 15:00:00,106.48,106.5,106.47,106.49,35548.0,76.0166,76.0309,76.0095,76.0237,35548.0
2018-06-14 15:10:00,106.49,106.53,106.47,106.52,39212.0,76.0237,76.0523,76.0095,76.0452,39212.0
2018-06-14 15:20:00,106.52,106.55,106.5,106.55,43529.0,76.0452,76.0666,76.0309,76.0666,43529.0
2018-06-14 15:30:00,106.56,106.59,106.53,106.56,146247.0,76.0737,76.0951,76.0523,76.0737,146247.0
2018-06-14 15:40:00,106.56,106.57,106.53,106.56,75623.0,76.0737,76.0809,76.0523,76.0737,75623.0
2018-06-14 15:50:00,106.54,106.56,106.49,106.55,130207.0,76.0594,76.0737,76.0237,76.0666,130207.0
2018-06-15 09:30:00,106.86,106.98,106.7,106.71,160914.0,76.2879,76.3736,76.1737,76.1808,160914.0
2018-06-15 09:40:00,106.7,106.73,106.7,106.73,59640.0,76.1737,76.1951,76.1737,76.1951,59640.0
2018-06-15 09:50:00,106.73,106.74,106.65,106.66,180641.0,76.1951,76.2022,76.138,76.1451,180641.0
2018-06-15 10:00:00,106.66,106.66,106.6,106.6,182059.0,76.1451,76.1451,76.1023,76.1023,182059.0
2018-06-15 10:10:00,106.6,106.64,106.59,106.64,39333.0,76.1023,76.1308,76.0951,76.1308,39333.0
2018-06-15 10:20:00,106.63,106.66,106.6,106.64,367310.0,76.1237,76.1451,76.1023,76.1308,367310.0
2018-06-15 10:30:00,106.64,106.73,106.63,106.71,161664.0,76.1308,76.1951,76.1237,76.1808,161664.0
2018-06-15 10:40:00,106.71,106.72,106.61,106.66,92758.0,76.1808,76.1879,76.1094,76.1451,92758.0
2018-06-15 10:50:00,106.66,106.68,106.63,106.67,105230.0,76.1451,76.1594,76.1237,76.1523,105230.0
2018-06-15 11:00:00,106.67,106.7,106.65,106.7,105382.0,76.1523,76.1737,76.138,76.1737,105382.0
2018-06-15 11:10:00,106.7,106.83,106.7,106.78,203832.0,76.1737,76.2665,76.1737,76.2308,203832.0
2018-06-15 11:20:00,106.77,106.78,106.74,106.77,151241.0,76.2236,76.2308,76.2022,76.2236,151241.0
2018-06-15 11:30:00,106.77,106.77,106.71,106.74,91275.0,76.2236,76.2236,76.1808,76.2022,91275.0
2018-06-15 11:40:00,106.74,106.74,106.71,106.72,58183.0,76.2022,76.2022,76.1808,76.1879,58183.0
2018-06-15 11:50:00,106.72,106.74,106.65,106.7,82384.0,76.1879,76.2022,76.138,76.1737,82384.0
2018-06-15 12:00:00,106.7,106.74,106.69,106.73,39887.0,76.1737,76.2022,76.1665,76.1951,39887.0
2018-06-15 12:10:00,106.73,106.74,106.67,106.72,58759.0,76.1951,76.2022,76.1523,76.1879,58759.0
2018-06-15 12:20:00,106.72,106.76,106.72,106.75,38801.0,76.1879,76.2165,76.1879,76.2094,38801.0
2018-06-15 12:30:00,106.76,106.76,106.72,106.76,42338.0,76.2165,76.2165,76.1879,76.2165,42338.0
2018-06-15 12:40:00,106.76,106.77,106.73,106.74,56358.0,76.2165,76.2236,76.1951,76.2022,56358.0
2018-06-15 12:50:00,106.73,106.75,106.71,106.75,33195.0,76.1951,76.2094,76.1808,76.2094,33195.0
2018-06-15 13:00:00,106.75,106.75,106.74,106.74,29673.0,76.2094,76.2094,76.2022,76.2022,29673.0
2018-06-15 13:10:00,106.75,106.79,106.74,106.79,38924.0,76.2094,76.2379,76.2022,76.2379,38924.0
2018-06-15 13:20:00,106.79,106.81,106.78,106.81,30835.0,76.2379,76.2522,76.2308,76.2522,30835.0
2018-06-15 13:30:00,106.81,106.83,106.8,106.82,45721.0,76.2522,76.2665,76.2451,76.2593,45721.0
2018-06-15 13:40:00,106.82,106.84,106.79,106.83,32508.0,76.2593,76.2736,76.2379,76.2665,32508.0
2018-06-15 13:50:00,106.83,106.84,106.82,106.84,38521.0,76.2665,76.2736,76.2593,76.2736,38521.0
2018-06-15 14:00:00,106.84,106.86,106.84,106.84,39395.0,76.2736,76.2879,76.2736,76.2736,39395.0
2018-06-15 14:10:00,106.84,106.87,106.84,106.87,42264.0,76.2736,76.295,76.2736,76.295,42264.0
2018-06-15 14:20:00,106.87,106.88,106.85,106.88,39655.0,76.295,76.3022,76.2808,76.3022,39655.0
2018-06-15 14:30:00,106.89,106.92,106.88,106.89,65661.0,76.3093,76.3307,76.3022,76.3093,65661.0
2018-06-15 14:40:00,106.89,106.89,106.86,106.89,39013.0,76.3093,76.3093,76.2879,76.3093,39013.0
2018-06-15 14:50:00,106.89,106.89,106.83,106.84,82100.0,76.3093,76.3093,76.2665,76.2736,82100.0
2018-06-15 15:00:00,106.84,106.84,106.75,106.77,85251.0,76.2736,76.2736,76.2094,76.2236,85251.0
2018-06-15 15:10:00,106.77,106.82,106.77,106.8,72082.0,76.2236,76.2593,76.2236,76.2451,72082.0
2018-06-15 15:20:00,106.8,106.82,106.74,106.75,87310.0,76.2451,76.2593,76.2022,76.2094,87310.0
2018-06-15 15:30:00,106.75,106.75,106.7,106.7,68588.0,76.2094,76.2094,76.1737,76.1737,68588.0
2018-06-15 15:40:00,106.7,106.74,106.7,106.73,87110.0,76.1737,76.2022,76.1737,76.1951,87110.0
2018-06-15 15:50:00,106.72,106.82,106.72,106.78,314055.0,76.1879,76.2593,76.1879,76.2308,314055.0
2018-06-18 09:30:00,106.44,106.44,106.2,106.2,111785.0,75.9881,75.9881,75.8167,75.8167,111785.0
2018-06-18 09:40:00,106.2,106.23,106.14,106.15,295067.0,75.8167,75.8381,75.7739,75.781,295067.0
2018-06-18 09:50:00,106.15,106.16,106.14,106.15,41086.0,75.781,75.7882,75.7739,75.781,41086.0
2018-06-18 10:00:00,106.15,106.16,106.11,106.11,91338.0,75.781,75.7882,75.7525,75.7525,91338.0
2018-06-18 10:10:00,106.11,106.13,106.08,106.13,61330.0,75.7525,75.7667,75.731,75.7667,61330.0
2018-06-18 10:20:00,106.12,106.15,106.11,106.12,30713.0,75.7596,75.781,75.7525,75.7596,30713.0
2018-06-18 10:30:00,106.12,106.12,106.09,106.09,96083.0,75.7596,75.7596,75.7382,75.7382,96083.0
2018-06-18 10:40:00,106.09,106.1,106.09,106.09,37670.0,75.7382,75.7453,75.7382,75.7382,37670.0
2018-06-18 10:50:00,106.1,106.13,106.09,106.09,134896.0,75.7453,75.7667,75.7382,75.7382,134896.0
2018-06-18 11:00:00,106.09,106.11,106.09,106.1,125064.0,75.7382,75.7525,75.7382,75.7453,125064.0
2018-06-18 11:10:00,106.11,106.15,106.1,106.14,327087.0,75.7525,75.781,75.7453,75.7739,327087.0
2018-06-18 11:20:00,106.14,106.19,106.14,106.16,147331.0,75.7739,75.8096,75.7739,75.7882,147331.0
2018-06-18 11:30:00,106.16,106.19,106.14,106.18,68861.0,75.7882,75.8096,75.7739,75.8024,68861.0
2018-06-18 11:40:00,106.19,106.23,106.18,106.21,53741.0,75.8096,75.8381,75.8024,75.8239,53741.0
2018-06-18 11:50:00,106.22,106.29,106.22,106.26,196824.0,75.831,75.881,75.831,75.8595,196824.0
2018-06-18 12:00:00,106.26,106.26,106.18,106.18,66594.0,75.8595,75.8595,75.8024,75.8024,66594.0
2018-06-18 12:10:00,106.18,106.2,106.15,106.17,95848.0,75.8024,75.8167,75.781,75.7953,95848.0
2018-06-18 12:20:00,106.18,106.19,106.14,106.16,34504.0,75.8024,75.8096,75.7739,75.7882,34504.0
2018-06-18 12:30:00,106.17,106.17,106.14,106.16,37729.0,75.7953,75.7953,75.7739,75.7882,37729.0
2018-06-18 12:40:00,106.16,106.25,106.16,106.25,168605.0,75.7882,75.8524,75.7882,75.8524,168605.0
2018-06-18 12:50:00,106.24,106.25,106.21,106.23,51628.0,75.8453,75.8524,75.8239,75.8381,51628.0
2018-06-18 13:00:00,106.22,106.23,106.18,106.18,34481.0,75.831,75.8381,75.8024,75.8024,34481.0
2018-06-18 13:10:00,106.19,106.19,106.16,106.17,39022.0,75.8096,75.8096,75.7882,75.7953,39022.0
2018-06-18 13:20:00,106.17,106.22,106.16,106.21,377460.0,75.7953,75.831,75.7882,75.8239,377460.0
2018-06-18 13:30:00,106.22,106.22,106.2,106.21,44851.0,75.831,75.831,75.8167,75.8239,44851.0
2018-06-18 13:40:00,106.21,106.21,106.19,106.2,64649.0,75.8239,75.8239,75.8096,75.8167,64649.0
2018-06-18 13:50:00,106.2,106.21,106.18,106.2,156384.0,75.8167,75.8239,75.8024,75.8167,156384.0
2018-06-18 14:00:00,106.2,106.23,106.19,106.23,46915.0,75.8167,75.8381,75.8096,75.8381,46915.0
2018-06-18 14:10:00,106.23,106.24,106.21,106.23,21131.0,75.8381,75.8453,75.8239,75.8381,21131.0
2018-06-18 14:20:00,106.23,106.23,106.21,106.22,40856.0,75.8381,75.8381,75.8239,75.831,40856.0
2018-06-18 14:30:00,106.22,106.22,106.19,106.21,64124.0,75.831,75.831,75.8096,75.8239,64124.0
2018-06-18 14:40:00,106.21,106.24,106.21,106.23,32075.0,75.8239,75.8453,75.8239,75.8381,32075.0
2018-06-18 14:50:00,106.24,106.24,106.23,106.24,38656.0,75.8453,75.8453,75.8381,75.8453,38656.0
2018-06-18 15:00:00,106.23,106.26,106.23,106.25,36574.0,75.8381,75.8595,75.8381,75.8524,36574.0
2018-06-18 15:10:00,106.26,106.32,106.26,106.32,35993.0,75.8595,75.9024,75.8595,75.9024,35993.0
2018-06-18 15:20:00,106.32,106.32,106.27,106.29,34448.0,75.9024,75.9024,75.8667,75.881,34448.0
2018-06-18 15:30:00,106.28,106.29,106.26,106.27,90860.0,75.8738,75.881,75.8595,75.8667,90860.0
2018-06-18 15:40:00,106.27,106.32,106.26,106.32,56146.0,75.8667,75.9024,75.8595,75.9024,56146.0
2018-06-18 15:50:00,106.29,106.32,106.21,106.23,211090.0,75.881,75.9024,75.8239,75.8381,211090.0
2018-06-19 09:30:00,105.27,105.45,105.16,105.42,411218.0,75.1528,75.2813,75.0743,75.2599,411218.0
2018-06-19 09:40:00,105.43,105.48,105.38,105.48,238359.0,75.267,75.3027,75.2313,75.3027,238359.0
2018-06-19 09:50:00,105.48,105.5,105.43,105.47,195168.0,75.3027,75.317,75.267,75.2956,195168.0
2018-06-19 10:00:00,105.47,105.52,105.44,105.5,110148.0,75.2956,75.3313,75.2741,75.317,110148.0
2018-06-19 10:10:00,105.51,105.57,105.46,105.52,144140.0,75.3241,75.367,75.2884,75.3313,144140.0
2018-06-19 10:20:00,105.52,105.69,105.52,105.66,384143.0,75.3313,75.4526,75.3313,75.4312,384143.0
2018-06-19 10:30:00,105.66,105.67,105.6,105.62,281622.0,75.4312,75.4383,75.3884,75.4026,281622.0
2018-06-19 10:40:00,105.62,105.67,105.62,105.66,129885.0,75.4026,75.4383,75.4026,75.4312,129885.0
2018-06-19 10:50:00,105.66,105.7,105.65,105.7,42414.0,75.4312,75.4598,75.4241,75.4598,42414.0
2018-06-19 11:00:00,105.69,105.76,105.68,105.76,113386.0,75.4526,75.5026,75.4455,75.5026,113386.0
2018-06-19 11:10:00,105.76,105.78,105.73,105.77,69743.0,75.5026,75.5169,75.4812,75.5097,69743.0
2018-06-19 11:20:00,105.78,105.82,105.77,105.82,91548.0,75.5169,75.5454,75.5097,75.5454,91548.0
2018-06-19 11:30:00,105.81,105.86,105.8,105.86,88979.0,75.5383,75.574,75.5312,75.574,88979.0
2018-06-19 11:40:00,105.86,105.92,105.85,105.91,156663.0,75.574,75.6168,75.5668,75.6097,156663.0
2018-06-19 11:50:00,105.92,105.93,105.89,105.93,189913.0,75.6168,75.624,75.5954,75.624,189913.0
2018-06-19 12:00:00,105.93,105.93,105.87,105.87,114670.0,75.624,75.624,75.5811,75.5811,114670.0
2018-06-19 12:10:00,105.87,105.9,105.86,105.9,108558.0,75.5811,75.6025,75.574,75.6025,108558.0
2018-06-19 12:20:00,105.89,105.94,105.89,105.94,69039.0,75.5954,75.6311,75.5954,75.6311,69039.0
2018-06-19 12:30:00,105.94,105.95,105.9,105.95,191251.0,75.6311,75.6382,75.6025,75.6382,191251.0
2018-06-19 12:40:00,105.94,105.95,105.88,105.88,48507.0,75.6311,75.6382,75.5883,75.5883,48507.0
2018-06-19 12:50:00,105.89,105.89,105.8,105.84,91743.0,75.5954,75.5954,75.5312,75.5597,91743.0
2018-06-19 13:00:00,105.84,105.94,105.82,105.94,90193.0,75.5597,75.6311,75.5454,75.6311,90193.0
2018-06-19 13:10:00,105.93,105.98,105.93,105.96,172281.0,75.624,75.6597,75.624,75.6454,172281.0
2018-06-19 13:20:00,105.96,106.0,105.94,106.0,94325.0,75.6454,75.6739,75.6311,75.6739,94325.0
2018-06-19 13:30:00,106.0,106.0,105.98,105.98,70971.0,75.6739,75.6739,75.6597,75.6597,70971.0
2018-06-19 13:40:00,105.98,106.0,105.98,106.0,48311.0,75.6597,75.6739,75.6597,75.6739,48311.0
2018-06-19 13:50:00,106.0,106.0,105.87,105.92,120797.0,75.6739,75.6739,75.5811,75.6168,120797.0
2018-06-19 14:00:00,105.92,105.98,105.91,105.98,168511.0,75.6168,75.6597,75.6097,75.6597,168511.0
2018-06-19 14:10:00,105.98,105.98,105.95,105.98,39080.0,75.6597,75.6597,75.6382,75.6597,39080.0
2018-06-19 14:20:00,105.98,105.99,105.97,105.98,78930.0,75.6597,75.6668,75.6525,75.6597,78930.0
2018-06-19 14:30:00,105.98,106.02,105.95,105.99,94366.0,75.6597,75.6882,75.6382,75.6668,94366.0
2018-06-19 14:40:00,105.99,106.01,105.98,106.0,100615.0,75.6668,75.6811,75.6597,75.6739,100615.0
2018-06-19 14:50:00,106.0,106.04,105.99,106.04,93403.0,75.6739,75.7025,75.6668,75.7025,93403.0
2018-06-19 15:00:00,106.04,106.08,106.02,106.08,139712.0,75.7025,75.731,75.6882,75.731,139712.0
2018-06-19 15:10:00,106.08,106.11,106.07,106.09,99403.0,75.731,75.7525,75.7239,75.7382,99403.0
2018-06-19 15:20:00,106.09,106.1,106.08,106.09,81259.0,75.7382,75.7453,75.731,75.7382,81259.0
2018-06-19 15:30:00,106.09,106.15,106.07,106.15,72815.0,75.7382,75.781,75.7239,75.781,72815.0
2018-06-19 15:40:00,106.15,106.22,106.14,106.2,230940.0,75.781,75.831,75.7739,75.8167,230940.0
2018-06-19 15:50:00,106.2,106.23,106.16,106.16,350153.0,75.8167,75.8381,75.7882,75.7882,350153.0
2018-06-20 09:30:00,106.74,106.8,106.32,106.8,316495.0,76.2022,76.2451,75.9024,76.2451,316495.0
2018-06-20 09:40:00,106.8,106.81,106.74,106.8,262623.0,76.2451,76.2522,76.2022,76.2451,262623.0
2018-06-20 09:50:00,106.81,106.83,106.7,106.7,439034.0,76.2522,76.2665,76.1737,76.1737,439034.0
2018-06-20 10:00:00,106.69,106.75,106.66,106.75,179169.0,76.1665,76.2094,76.1451,76.2094,179169.0
2018-06-20 10:10:00,106.75,106.75,106.63,106.66,346501.0,76.2094,76.2094,76.1237,76.1451,346501.0
2018-06-20 10:20:00,106.66,106.71,106.65,106.69,327103.0,76.1451,76.1808,76.138,76.1665,327103.0
2018-06-20 10:30:00,106.68,106.7,106.46,106.46,345739.0,76.1594,76.1737,76.0023,76.0023,345739.0
2018-06-20 10:40:00,106.46,106.49,106.45,106.48,326234.0,76.0023,76.0237,75.9952,76.0166,326234.0
2018-06-20 10:50:00,106.48,106.57,106.48,106.51,186405.0,76.0166,76.0809,76.0166,76.038,186405.0
2018-06-20 11:00:00,106.51,106.52,106.48,106.52,191182.0,76.038,76.0452,76.0166,76.0452,191182.0
2018-06-20 11:10:00,106.51,106.51,106.49,106.5,70880.0,76.038,76.038,76.0237,76.0309,70880.0
2018-06-20 11:20:00,106.51,106.51,106.49,106.51,94329.0,76.038,76.038,76.0237,76.038,94329.0
2018-06-20 11:30:00,106.51,106.51,106.49,106.51,111912.0,76.038,76.038,76.0237,76.038,111912.0
2018-06-20 11:40:00,106.51,106.51,106.47,106.48,68703.0,76.038,76.038,76.0095,76.0166,68703.0
2018-06-20 11:50:00,106.48,106.51,106.47,106.51,86982.0,76.0166,76.038,76.0095,76.038,86982.0
2018-06-20 12:00:00,106.5,106.58,106.5,106.56,97057.0,76.0309,76.088,76.0309,76.0737,97057.0
2018-06-20 12:10:00,106.55,106.58,106.53,106.58,232240.0,76.0666,76.088,76.0523,76.088,232240.0
2018-06-20 12:20:00,106.58,106.6,106.57,106.59,72753.0,76.088,76.1023,76.0809,76.0951,72753.0
2018-06-20 12:30:00,106.59,106.65,106.58,106.65,231156.0,76.0951,76.138,76.088,76.138,231156.0
2018-06-20 12:40:00,106.65,106.65,106.59,106.6,102298.0,76.138,76.138,76.0951,76.1023,102298.0
2018-06-20 12:50:00,106.59,106.62,106.59,106.62,56656.0,76.0951,76.1166,76.0951,76.1166,56656.0
2018-06-20 13:00:00,106.62,106.64,106.61,106.64,46535.0,76.1166,76.1308,76.1094,76.1308,46535.0
2018-06-20 13:10:00,106.64,106.64,106.61,106.62,67189.0,76.1308,76.1308,76.1094,76.1166,67189.0
2018-06-20 13:20:00,106.62,106.67,106.62,106.66,59378.0,76.1166,76.1523,76.1166,76.1451,59378.0
2018-06-20 13:30:00,106.65,106.67,106.65,106.67,44233.0,76.138,76.1523,76.138,76.1523,44233.0
2018-06-20 13:40:00,106.67,106.68,106.66,106.68,62777.0,76.1523,76.1594,76.1451,76.1594,62777.0
2018-06-20 13:50:00,106.68,106.69,106.66,106.68,62807.0,76.1594,76.1665,76.1451,76.1594,62807.0
2018-06-20 14:00:00,106.68,106.7,106.63,106.63,89436.0,76.1594,76.1737,76.1237,76.1237,89436.0
2018-06-20 14:10:00,106.63,106.69,106.62,106.66,63037.0,76.1237,76.1665,76.1166,76.1451,63037.0
2018-06-20 14:20:00,106.66,106.67,106.62,106.64,61879.0,76.1451,76.1523,76.1166,76.1308,61879.0
2018-06-20 14:30:00,106.64,106.65,106.61,106.63,84390.0,76.1308,76.138,76.1094,76.1237,84390.0
2018-06-20 14:40:00,106.63,106.64,106.62,106.64,51083.0,76.1237,76.1308,76.1166,76.1308,51083.0
2018-06-20 14:50:00,106.64,106.64,106.54,106.55,80278.0,76.1308,76.1308,76.0594,76.0666,80278.0
2018-06-20 15:00:00,106.55,106.55,106.46,106.47,145900.0,76.0666,76.0666,76.0023,76.0095,145900.0
2018-06-20 15:10:00,106.47,106.47,106.45,106.46,33863.0,76.0095,76.0095,75.9952,76.0023,33863.0
2018-06-20 15:20:00,106.47,106.5,106.46,106.48,82488.0,76.0095,76.0309,76.0023,76.0166,82488.0
2018-06-20 15:30:00,106.48,106.51,106.47,106.49,87356.0,76.0166,76.038,76.0095,76.0237,87356.0
2018-06-20 15:40:00,106.49,106.5,106.45,106.49,128323.0,76.0237,76.0309,75.9952,76.0237,128323.0
2018-06-20 15:50:00,106.48,106.49,106.42,106.42,180475.0,76.0166,76.0237,75.9738,75.9738,180475.0
2018-06-21 09:30:00,106.53,106.56,106.48,106.53,280877.0,76.0523,76.0737,76.0166,76.0523,280877.0
2018-06-21 09:40:00,106.53,106.56,106.51,106.54,362417.0,76.0523,76.0737,76.038,76.0594,362417.0
2018-06-21 09:50:00,106.54,106.56,106.52,106.53,95457.0,76.0594,76.0737,76.0452,76.0523,95457.0
2018-06-21 10:00:00,106.53,106.53,106.49,106.5,84258.0,76.0523,76.0523,76.0237,76.0309,84258.0
2018-06-21 10:10:00,106.5,106.52,106.47,106.48,73418.0,76.0309,76.0452,76.0095,76.0166,73418.0
2018-06-21 10:20:00,106.47,106.48,106.45,106.45,107318.0,76.0095,76.0166,75.9952,75.9952,107318.0
2018-06-21 10:30:00,106.46,106.5,106.44,106.47,62897.0,76.0023,76.0309,75.9881,76.0095,62897.0
2018-06-21 10:40:00,106.48,106.51,106.45,106.45,64268.0,76.0166,76.038,75.9952,75.9952,64268.0
2018-06-21 10:50:00,106.46,106.5,106.45,106.46,36269.0,76.0023,76.0309,75.9952,76.0023,36269.0
2018-06-21 11:00:00,106.45,106.49,106.45,106.48,17846.0,75.9952,76.0237,75.9952,76.0166,17846.0
2018-06-21 11:10:00,106.48,106.52,106.47,106.52,82822.0,76.0166,76.0452,76.0095,76.0452,82822.0
2018-06-21 11:20:00,106.52,106.53,106.49,106.49,175541.0,76.0452,76.0523,76.0237,76.0237,175541.0
2018-06-21 11:30:00,106.5,106.56,106.49,106.55,135608.0,76.0309,76.0737,76.0237,76.0666,135608.0
2018-06-21 11:40:00,106.55,106.58,106.54,106.58,98618.0,76.0666,76.088,76.0594,76.088,98618.0
2018-06-21 11:50:00,106.58,106.6,106.56,106.6,67689.0,76.088,76.1023,76.0737,76.1023,67689.0
2018-06-21 12:00:00,106.59,106.62,106.59,106.62,27490.0,76.0951,76.1166,76.0951,76.1166,27490.0
2018-06-21 12:10:00,106.62,106.62,106.58,106.6,41182.0,76.1166,76.1166,76.088,76.1023,41182.0
2018-06-21 12:20:00,106.6,106.61,106.59,106.6,103065.0,76.1023,76.1094,76.0951,76.1023,103065.0
2018-06-21 12:30:00,106.61,106.61,106.59,106.6,66964.0,76.1094,76.1094,76.0951,76.1023,66964.0
2018-06-21 12:40:00,106.59,106.6,106.56,106.57,121684.0,76.0951,76.1023,76.0737,76.0809,121684.0
2018-06-21 12:50:00,106.57,106.57,106.55,106.57,67764.0,76.0809,76.0809,76.0666,76.0809,67764.0
2018-06-21 13:00:00,106.57,106.57,106.54,106.55,73636.0,76.0809,76.0809,76.0594,76.0666,73636.0
2018-06-21 13:10:00,106.55,106.56,106.54,106.56,45300.0,76.0666,76.0737,76.0594,76.0737,45300.0
2018-06-21 13:20:00,106.57,106.61,106.56,106.61,30147.0,76.0809,76.1094,76.0737,76.1094,30147.0
2018-06-21 13:30:00,106.61,106.64,106.61,106.62,27411.0,76.1094,76.1308,76.1094,76.1166,27411.0
2018-06-21 13:40:00,106.62,106.65,106.61,106.65,10476.0,76.1166,76.138,76.1094,76.138,10476.0
2018-06-21 13:50:00,106.65,106.67,106.64,106.67,16475.0,76.138,76.1523,76.1308,76.1523,16475.0
2018-06-21 14:00:00,106.67,106.67,106.65,106.67,111175.0,76.1523,76.1523,76.138,76.1523,111175.0
2018-06-21 14:10:00,106.67,106.67,106.66,106.67,18447.0,76.1523,76.1523,76.1451,76.1523,18447.0
2018-06-21 14:20:00,106.67,106.67,106.66,106.67,23524.0,76.1523,76.1523,76.1451,76.1523,23524.0
2018-06-21 14:30:00,106.66,106.71,106.66,106.7,40178.0,76.1451,76.1808,76.1451,76.1737,40178.0
2018-06-21 14:40:00,106.71,106.72,106.7,106.72,23840.0,76.1808,76.1879,76.1737,76.1879,23840.0
2018-06-21 14:50:00,106.71,106.72,106.7,106.7,34199.0,76.1808,76.1879,76.1737,76.1737,34199.0
2018-06-21 15:00:00,106.7,106.71,106.7,106.71,38557.0,76.1737,76.1808,76.1737,76.1808,38557.0
2018-06-21 15:10:00,106.71,106.74,106.71,106.74,24128.0,76.1808,76.2022,76.1808,76.2022,24128.0
2018-06-21 15:20:00,106.74,106.8,106.71,106.8,47314.0,76.2022,76.2451,76.1808,76.2451,47314.0
2018-06-21 15:30:00,106.8,106.8,106.76,106.79,39318.0,76.2451,76.2451,76.2165,76.2379,39318.0
2018-06-21 15:40:00,106.79,106.79,106.76,106.79,70518.0,76.2379,76.2379,76.2165,76.2379,70518.0
2018-06-21 15:50:00,106.79,106.82,106.78,106.79,151905.0,76.2379,76.2593,76.2308,76.2379,151905.0
2018-06-22 09:30:00,107.34,107.64,107.09,107.34,107932.0,76.6306,76.8447,76.4521,76.6306,107932.0
2018-06-22 09:40:00,107.35,107.37,107.31,107.34,93787.0,76.6377,76.652,76.6091,76.6306,93787.0
2018-06-22 09:50:00,107.34,107.34,107.3,107.31,155558.0,76.6306,76.6306,76.602,76.6091,155558.0
2018-06-22 10:00:00,107.31,107.31,107.26,107.3,67201.0,76.6091,76.6091,76.5735,76.602,67201.0
2018-06-22 10:10:00,107.3,107.31,107.29,107.3,81031.0,76.602,76.6091,76.5949,76.602,81031.0
2018-06-22 10:20:00,107.3,107.33,107.22,107.23,229573.0,76.602,76.6234,76.5449,76.552,229573.0
2018-06-22 10:30:00,107.22,107.28,107.22,107.27,125791.0,76.5449,76.5877,76.5449,76.5806,125791.0
2018-06-22 10:40:00,107.27,107.36,107.25,107.36,86783.0,76.5806,76.6448,76.5663,76.6448,86783.0
2018-06-22 10:50:00,107.35,107.4,107.35,107.4,53247.0,76.6377,76.6734,76.6377,76.6734,53247.0
2018-06-22 11:00:00,107.4,107.4,107.39,107.39,27007.0,76.6734,76.6734,76.6663,76.6663,27007.0
2018-06-22 11:10:00,107.39,107.4,107.37,107.38,34687.0,76.6663,76.6734,76.652,76.6591,34687.0
2018-06-22 11:20:00,107.37,107.39,107.34,107.39,134102.0,76.652,76.6663,76.6306,76.6663,134102.0
2018-06-22 11:30:00,107.39,107.4,107.38,107.39,41846.0,76.6663,76.6734,76.6591,76.6663,41846.0
2018-06-22 11:40:00,107.39,107.41,107.38,107.41,12372.0,76.6663,76.6805,76.6591,76.6805,12372.0
2018-06-22 11:50:00,107.41,107.41,107.39,107.4,12125.0,76.6805,76.6805,76.6663,76.6734,12125.0
2018-06-22 12:00:00,107.39,107.41,107.37,107.41,16139.0,76.6663,76.6805,76.652,76.6805,16139.0
2018-06-22 12:10:00,107.41,107.41,107.4,107.4,10215.0,76.6805,76.6805,76.6734,76.6734,10215.0
2018-06-22 12:20:00,107.4,107.4,107.39,107.39,20587.0,76.6734,76.6734,76.6663,76.6663,20587.0
2018-06-22 12:30:00,107.39,107.39,107.35,107.36,16012.0,76.6663,76.6663,76.6377,76.6448,16012.0
2018-06-22 12:40:00,107.35,107.37,107.35,107.37,8348.0,76.6377,76.652,76.6377,76.652,8348.0
2018-06-22 12:50:00,107.38,107.39,107.37,107.39,7827.0,76.6591,76.6663,76.652,76.6663,7827.0
2018-06-22 13:00:00,107.39,107.4,107.38,107.4,5776.0,76.6663,76.6734,76.6591,76.6734,5776.0
2018-06-22 13:10:00,107.4,107.44,107.39,107.44,22113.0,76.6734,76.702,76.6663,76.702,22113.0
2018-06-22 13:20:00,107.44,107.44,107.43,107.44,22615.0,76.702,76.702,76.6948,76.702,22615.0
2018-06-22 13:30:00,107.44,107.44,107.43,107.44,12917.0,76.702,76.702,76.6948,76.702,12917.0
2018-06-22 13:40:00,107.44,107.44,107.43,107.43,10355.0,76.702,76.702,76.6948,76.6948,10355.0
2018-06-22 13:50:00,107.43,107.44,107.41,107.44,19082.0,76.6948,76.702,76.6805,76.702,19082.0
2018-06-22 14:00:00,107.44,107.45,107.43,107.45,31116.0,76.702,76.7091,76.6948,76.7091,31116.0
2018-06-22 14:10:00,107.45,107.51,107.44,107.51,92593.0,76.7091,76.7519,76.702,76.7519,92593.0
2018-06-22 14:20:00,107.51,107.52,107.49,107.51,28219.0,76.7519,76.7591,76.7377,76.7519,28219.0
2018-06-22 14:30:00,107.5,107.51,107.5,107.51,18663.0,76.7448,76.7519,76.7448,76.7519,18663.0
2018-06-22 14:40:00,107.51,107.51,107.5,107.51,8192.0,76.7519,76.7519,76.7448,76.7519,8192.0
2018-06-22 14:50:00,107.5,107.51,107.31,107.32,1896620.0,76.7448,76.7519,76.6091,76.6163,1896620.0
2018-06-22 15:00:00,107.32,107.35,107.31,107.35,36645.0,76.6163,76.6377,76.6091,76.6377,36645.0
2018-06-22 15:10:00,107.35,107.37,107.35,107.36,18239.0,76.6377,76.652,76.6377,76.6448,18239.0
2018-06-22 15:20:00,107.36,107.39,107.35,107.39,33407.0,76.6448,76.6663,76.6377,76.6663,33407.0
2018-06-22 15:30:00,107.39,107.39,107.37,107.38,13337.0,76.6663,76.6663,76.652,76.6591,13337.0
2018-06-22 15:40:00,107.38,107.38,107.31,107.32,97663.0,76.6591,76.6591,76.6091,76.6163,97663.0
2018-06-22 15:50:00,107.32,107.42,107.32,107.39,120750.0,76.6163,76.6877,76.6163,76.6663,120750.0
2018-06-25 09:30:00,107.11,107.28,106.95,106.97,134464.0,76.4664,76.5877,76.3521,76.3664,134464.0
2018-06-25 09:40:00,106.96,106.97,106.9,106.92,128075.0,76.3593,76.3664,76.3164,76.3307,128075.0
2018-06-25 09:50:00,106.92,106.93,106.91,106.92,43071.0,76.3307,76.3379,76.3236,76.3307,43071.0
2018-06-25 10:00:00,106.92,106.93,106.89,106.89,48614.0,76.3307,76.3379,76.3093,76.3093,48614.0
2018-06-25 10:10:00,106.89,106.9,106.88,106.89,25573.0,76.3093,76.3164,76.3022,76.3093,25573.0
2018-06-25 10:20:00,106.89,106.9,106.88,106.9,21577.0,76.3093,76.3164,76.3022,76.3164,21577.0
2018-06-25 10:30:00,106.89,106.92,106.89,106.91,48505.0,76.3093,76.3307,76.3093,76.3236,48505.0
2018-06-25 10:40:00,106.92,106.93,106.91,106.93,7985.0,76.3307,76.3379,76.3236,76.3379,7985.0
2018-06-25 10:50:00,106.92,106.94,106.88,106.89,66549.0,76.3307,76.345,76.3022,76.3093,66549.0
2018-06-25 11:00:00,106.89,106.9,106.88,106.89,3195.0,76.3093,76.3164,76.3022,76.3093,3195.0
2018-06-25 11:10:00,106.89,106.9,106.88,106.89,4537.0,76.3093,76.3164,76.3022,76.3093,4537.0
2018-06-25 11:20:00,106.89,106.89,106.84,106.84,16637.0,76.3093,76.3093,76.2736,76.2736,16637.0
2018-06-25 11:30:00,106.85,106.85,106.82,106.83,68346.0,76.2808,76.2808,76.2593,76.2665,68346.0
2018-06-25 11:40:00,106.83,106.85,106.82,106.84,10498.0,76.2665,76.2808,76.2593,76.2736,10498.0
2018-06-25 11:50:00,106.84,106.86,106.83,106.86,15520.0,76.2736,76.2879,76.2665,76.2879,15520.0
2018-06-25 12:00:00,106.85,106.85,106.81,106.83,11038.0,76.2808,76.2808,76.2522,76.2665,11038.0
2018-06-25 12:10:00,106.83,106.83,106.8,106.82,6777.0,76.2665,76.2665,76.2451,76.2593,6777.0
2018-06-25 12:20:00,106.82,106.83,106.81,106.83,11076.0,76.2593,76.2665,76.2522,76.2665,11076.0
2018-06-25 12:30:00,106.83,106.83,106.82,106.83,7728.0,76.2665,76.2665,76.2593,76.2665,7728.0
2018-06-25 12:40:00,106.83,106.87,106.82,106.83,53138.0,76.2665,76.295,76.2593,76.2665,53138.0
2018-06-25 12:50:00,106.83,106.86,106.82,106.86,6472.0,76.2665,76.2879,76.2593,76.2879,6472.0
2018-06-25 13:00:00,106.87,106.89,106.85,106.86,61841.0,76.295,76.3093,76.2808,76.2879,61841.0
2018-06-25 13:10:00,106.86,106.86,106.81,106.81,27254.0,76.2879,76.2879,76.2522,76.2522,27254.0
2018-06-25 13:20:00,106.82,106.83,106.82,106.83,4596.0,76.2593,76.2665,76.2593,76.2665,4596.0
2018-06-25 13:30:00,106.83,106.83,106.82,106.83,4361.0,76.2665,76.2665,76.2593,76.2665,4361.0
2018-06-25 13:40:00,106.83,106.89,106.82,106.85,26109.0,76.2665,76.3093,76.2593,76.2808,26109.0
2018-06-25 13:50:00,106.84,106.88,106.82,106.82,67782.0,76.2736,76.3022,76.2593,76.2593,67782.0
2018-06-25 14:00:00,106.82,106.83,106.81,106.82,20384.0,76.2593,76.2665,76.2522,76.2593,20384.0
2018-06-25 14:10:00,106.81,106.82,106.81,106.82,14077.0,76.2522,76.2593,76.2522,76.2593,14077.0
2018-06-25 14:20:00,106.82,106.82,106.81,106.82,11813.0,76.2593,76.2593,76.2522,76.2593,11813.0
2018-06-25 14:30:00,106.81,106.83,106.8,106.83,18325.0,76.2522,76.2665,76.2451,76.2665,18325.0
2018-06-25 14:40:00,106.83,106.9,106.81,106.82,127370.0,76.2665,76.3164,76.2522,76.2593,127370.0
2018-06-25 14:50:00,106.82,106.82,106.8,106.81,32759.0,76.2593,76.2593,76.2451,76.2522,32759.0
2018-06-25 15:00:00,106.81,106.82,106.8,106.81,20246.0,76.2522,76.2593,76.2451,76.2522,20246.0
2018-06-25 15:10:00,106.81,106.82,106.78,106.8,48411.0,76.2522,76.2593,76.2308,76.2451,48411.0
2018-06-25 15:20:00,106.8,106.8,106.78,106.79,17422.0,76.2451,76.2451,76.2308,76.2379,17422.0
2018-06-25 15:30:00,106.79,106.91,106.78,106.91,81526.0,76.2379,76.3236,76.2308,76.3236,81526.0
2018-06-25 15:40:00,106.9,106.95,106.89,106.91,136308.0,76.3164,76.3521,76.3093,76.3236,136308.0
2018-06-25 15:50:00,106.89,106.93,106.87,106.91,76909.0,76.3093,76.3379,76.295,76.3236,76909.0
2018-06-26 09:30:00,106.76,106.79,106.53,106.73,22266.0,76.2165,76.2379,76.0523,76.1951,22266.0
2018-06-26 09:40:00,106.73,106.75,106.7,106.73,161815.0,76.1951,76.2094,76.1737,76.1951,161815.0
2018-06-26 09:50:00,106.74,106.76,106.73,106.75,50053.0,76.2022,76.2165,76.1951,76.2094,50053.0
2018-06-26 10:00:00,106.74,106.76,106.68,106.7,58742.0,76.2022,76.2165,76.1594,76.1737,58742.0
2018-06-26 10:10:00,106.7,106.71,106.68,106.69,25884.0,76.1737,76.1808,76.1594,76.1665,25884.0
2018-06-26 10:20:00,106.69,106.69,106.66,106.66,28508.0,76.1665,76.1665,76.1451,76.1451,28508.0
2018-06-26 10:30:00,106.67,106.67,106.63,106.65,45484.0,76.1523,76.1523,76.1237,76.138,45484.0
2018-06-26 10:40:00,106.65,106.66,106.61,106.63,222003.0,76.138,76.1451,76.1094,76.1237,222003.0
2018-06-26 10:50:00,106.63,106.65,106.63,106.65,23522.0,76.1237,76.138,76.1237,76.138,23522.0
2018-06-26 11:00:00,106.64,106.68,106.64,106.68,18545.0,76.1308,76.1594,76.1308,76.1594,18545.0
2018-06-26 11:10:00,106.69,106.7,106.68,106.69,19176.0,76.1665,76.1737,76.1594,76.1665,19176.0
2018-06-26 11:20:00,106.69,106.77,106.68,106.75,178994.0,76.1665,76.2236,76.1594,76.2094,178994.0
2018-06-26 11:30:00,106.75,106.76,106.73,106.75,13193.0,76.2094,76.2165,76.1951,76.2094,13193.0
2018-06-26 11:40:00,106.76,106.8,106.74,106.8,17373.0,76.2165,76.2451,76.2022,76.2451,17373.0
2018-06-26 11:50:00,106.79,106.79,106.77,106.78,5454.0,76.2379,76.2379,76.2236,76.2308,5454.0
2018-06-26 12:00:00,106.78,106.84,106.77,106.83,44266.0,76.2308,76.2736,76.2236,76.2665,44266.0
2018-06-26 12:10:00,106.83,106.85,106.8,106.82,10028.0,76.2665,76.2808,76.2451,76.2593,10028.0
2018-06-26 12:20:00,106.81,106.82,106.76,106.8,181881.0,76.2522,76.2593,76.2165,76.2451,181881.0
2018-06-26 12:30:00,106.81,106.82,106.79,106.8,10337.0,76.2522,76.2593,76.2379,76.2451,10337.0
2018-06-26 12:40:00,106.79,106.79,106.74,106.74,43556.0,76.2379,76.2379,76.2022,76.2022,43556.0
2018-06-26 12:50:00,106.74,106.75,106.72,106.73,31882.0,76.2022,76.2094,76.1879,76.1951,31882.0
2018-06-26 13:00:00,106.73,106.76,106.72,106.73,15359.0,76.1951,76.2165,76.1879,76.1951,15359.0
2018-06-26 13:10:00,106.72,106.73,106.7,106.72,29283.0,76.1879,76.1951,76.1737,76.1879,29283.0
2018-06-26 13:20:00,106.73,106.75,106.71,106.73,8550.0,76.1951,76.2094,76.1808,76.1951,8550.0
2018-06-26 13:30:00,106.74,106.77,106.74,106.77,10918.0,76.2022,76.2236,76.2022,76.2236,10918.0
2018-06-26 13:40:00,106.77,106.79,106.76,106.78,24952.0,76.2236,76.2379,76.2165,76.2308,24952.0
2018-06-26 13:50:00,106.78,106.8,106.77,106.8,40193.0,76.2308,76.2451,76.2236,76.2451,40193.0
2018-06-26 14:00:00,106.79,106.8,106.75,106.75,28685.0,76.2379,76.2451,76.2094,76.2094,28685.0
2018-06-26 14:10:00,106.75,106.76,106.75,106.75,6709.0,76.2094,76.2165,76.2094,76.2094,6709.0
2018-06-26 14:20:00,106.75,106.76,106.75,106.75,10247.0,76.2094,76.2165,76.2094,76.2094,10247.0
2018-06-26 14:30:00,106.75,106.76,106.75,106.75,4570.0,76.2094,76.2165,76.2094,76.2094,4570.0
2018-06-26 14:40:00,106.76,106.78,106.76,106.78,45657.0,76.2165,76.2308,76.2165,76.2308,45657.0
2018-06-26 14:50:00,106.77,106.8,106.77,106.8,17544.0,76.2236,76.2451,76.2236,76.2451,17544.0
2018-06-26 15:00:00,106.81,106.81,106.77,106.78,26254.0,76.2522,76.2522,76.2236,76.2308,26254.0
2018-06-26 15:10:00,106.78,106.79,106.75,106.77,29273.0,76.2308,76.2379,76.2094,76.2236,29273.0
2018-06-26 15:20:00,106.77,106.8,106.76,106.8,16771.0,76.2236,76.2451,76.2165,76.2451,16771.0
2018-06-26 15:30:00,106.8,106.81,106.78,106.78,15018.0,76.2451,76.2522,76.2308,76.2308,15018.0
2018-06-26 15:40:00,106.78,106.79,106.75,106.76,19357.0,76.2308,76.2379,76.2094,76.2165,19357.0
2018-06-26 15:50:00,106.78,106.78,106.72,106.75,142106.0,76.2308,76.2308,76.1879,76.2094,142106.0
2018-06-27 09:30:00,106.85,106.85,106.69,106.75,134990.0,76.2808,76.2808,76.1665,76.2094,134990.0
2018-06-27 09:40:00,106.74,106.75,106.68,106.73,37364.0,76.2022,76.2094,76.1594,76.1951,37364.0
2018-06-27 09:50:00,106.73,106.76,106.73,106.76,286572.0,76.1951,76.2165,76.1951,76.2165,286572.0
2018-06-27 10:00:00,106.76,106.76,106.72,106.74,39924.0,76.2165,76.2165,76.1879,76.2022,39924.0
2018-06-27 10:10:00,106.74,106.78,106.72,106.78,66836.0,76.2022,76.2308,76.1879,76.2308,66836.0
2018-06-27 10:20:00,106.78,106.78,106.76,106.77,82606.0,76.2308,76.2308,76.2165,76.2236,82606.0
2018-06-27 10:30:00,106.78,106.78,106.77,106.78,11947.0,76.2308,76.2308,76.2236,76.2308,11947.0
2018-06-27 10:40:00,106.78,106.78,106.77,106.78,8423.0,76.2308,76.2308,76.2236,76.2308,8423.0
2018-06-27 10:50:00,106.78,106.79,106.77,106.79,32353.0,76.2308,76.2379,76.2236,76.2379,32353.0
2018-06-27 11:00:00,106.79,106.79,106.76,106.78,135905.0,76.2379,76.2379,76.2165,76.2308,135905.0
2018-06-27 11:10:00,106.78,106.79,106.74,106.75,110092.0,76.2308,76.2379,76.2022,76.2094,110092.0
2018-06-27 11:20:00,106.75,106.78,106.72,106.73,75934.0,76.2094,76.2308,76.1879,76.1951,75934.0
2018-06-27 11:30:00,106.73,106.79,106.72,106.79,53752.0,76.1951,76.2379,76.1879,76.2379,53752.0
2018-06-27 11:40:00,106.79,106.8,106.75,106.79,41586.0,76.2379,76.2451,76.2094,76.2379,41586.0
2018-06-27 11:50:00,106.8,106.81,106.79,106.81,28116.0,76.2451,76.2522,76.2379,76.2522,28116.0
2018-06-27 12:00:00,106.81,106.84,106.8,106.84,25915.0,76.2522,76.2736,76.2451,76.2736,25915.0
2018-06-27 12:10:00,106.84,106.84,106.77,106.77,38947.0,76.2736,76.2736,76.2236,76.2236,38947.0
2018-06-27 12:20:00,106.77,106.79,106.74,106.74,22976.0,76.2236,76.2379,76.2022,76.2022,22976.0
2018-06-27 12:30:00,106.75,106.76,106.72,106.74,31270.0,76.2094,76.2165,76.1879,76.2022,31270.0
2018-06-27 12:40:00,106.74,106.74,106.66,106.68,62002.0,76.2022,76.2022,76.1451,76.1594,62002.0
2018-06-27 12:50:00,106.69,106.7,106.68,106.69,24721.0,76.1665,76.1737,76.1594,76.1665,24721.0
2018-06-27 13:00:00,106.68,106.68,106.63,106.63,41804.0,76.1594,76.1594,76.1237,76.1237,41804.0
2018-06-27 13:10:00,106.64,106.68,106.63,106.64,20133.0,76.1308,76.1594,76.1237,76.1308,20133.0
2018-06-27 13:20:00,106.65,106.66,106.62,106.63,21019.0,76.138,76.1451,76.1166,76.1237,21019.0
2018-06-27 13:30:00,106.63,106.63,106.6,106.61,13742.0,76.1237,76.1237,76.1023,76.1094,13742.0
2018-06-27 13:40:00,106.61,106.67,106.6,106.66,25615.0,76.1094,76.1523,76.1023,76.1451,25615.0
2018-06-27 13:50:00,106.65,106.67,106.65,106.67,12506.0,76.138,76.1523,76.138,76.1523,12506.0
2018-06-27 14:00:00,106.67,106.69,106.64,106.64,21805.0,76.1523,76.1665,76.1308,76.1308,21805.0
2018-06-27 14:10:00,106.65,106.66,106.62,106.63,44345.0,76.138,76.1451,76.1166,76.1237,44345.0
2018-06-27 14:20:00,106.62,106.62,106.61,106.62,23190.0,76.1166,76.1166,76.1094,76.1166,23190.0
2018-06-27 14:30:00,106.62,106.62,106.58,106.62,40706.0,76.1166,76.1166,76.088,76.1166,40706.0
2018-06-27 14:40:00,106.62,106.62,106.58,106.58,74360.0,76.1166,76.1166,76.088,76.088,74360.0
2018-06-27 14:50:00,106.59,106.59,106.58,106.59,21507.0,76.0951,76.0951,76.088,76.0951,21507.0
2018-06-27 15:00:00,106.59,106.59,106.55,106.55,33919.0,76.0951,76.0951,76.0666,76.0666,33919.0
2018-06-27 15:10:00,106.55,106.56,106.54,106.56,40625.0,76.0666,76.0737,76.0594,76.0737,40625.0
2018-06-27 15:20:00,106.55,106.64,106.55,106.64,47083.0,76.0666,76.1308,76.0666,76.1308,47083.0
2018-06-27 15:30:00,106.64,106.64,106.58,106.59,37641.0,76.1308,76.1308,76.088,76.0951,37641.0
2018-06-27 15:40:00,106.58,106.61,106.57,106.59,45633.0,76.088,76.1094,76.0809,76.0951,45633.0
2018-06-27 15:50:00,106.58,106.59,106.56,106.56,127597.0,76.088,76.0951,76.0737,76.0737,127597.0
2018-06-28 09:30:00,106.54,106.56,106.46,106.54,19597.0,76.0594,76.0737,76.0023,76.0594,19597.0
2018-06-28 09:40:00,106.54,106.56,106.48,106.51,83140.0,76.0594,76.0737,76.0166,76.038,83140.0
2018-06-28 09:50:00,106.51,106.57,106.49,106.54,14114.0,76.038,76.0809,76.0237,76.0594,14114.0
2018-06-28 10:00:00,106.54,106.56,106.5,106.51,108864.0,76.0594,76.0737,76.0309,76.038,108864.0
2018-06-28 10:10:00,106.51,106.51,106.46,106.47,71137.0,76.038,76.038,76.0023,76.0095,71137.0
2018-06-28 10:20:00,106.47,106.47,106.44,106.45,34067.0,76.0095,76.0095,75.9881,75.9952,34067.0
2018-06-28 10:30:00,106.45,106.47,106.43,106.45,10615.0,75.9952,76.0095,75.9809,75.9952,10615.0
2018-06-28 10:40:00,106.46,106.47,106.44,106.44,13430.0,76.0023,76.0095,75.9881,75.9881,13430.0
2018-06-28 10:50:00,106.43,106.46,106.42,106.44,299676.0,75.9809,76.0023,75.9738,75.9881,299676.0
2018-06-28 11:00:00,106.44,106.45,106.4,106.45,194177.0,75.9881,75.9952,75.9595,75.9952,194177.0
2018-06-28 11:10:00,106.46,106.46,106.44,106.45,3208.0,76.0023,76.0023,75.9881,75.9952,3208.0
2018-06-28 11:20:00,106.44,106.47,106.44,106.47,6759.0,75.9881,76.0095,75.9881,76.0095,6759.0
2018-06-28 11:30:00,106.47,106.52,106.46,106.52,90726.0,76.0095,76.0452,76.0023,76.0452,90726.0
2018-06-28 11:40:00,106.52,106.52,106.47,106.49,51569.0,76.0452,76.0452,76.0095,76.0237,51569.0
2018-06-28 11:50:00,106.5,106.51,106.49,106.51,3467.0,76.0309,76.038,76.0237,76.038,3467.0
2018-06-28 12:00:00,106.5,106.51,106.48,106.5,10807.0,76.0309,76.038,76.0166,76.0309,10807.0
2018-06-28 12:10:00,106.5,106.51,106.49,106.51,13486.0,76.0309,76.038,76.0237,76.038,13486.0
2018-06-28 12:20:00,106.51,106.51,106.5,106.51,24019.0,76.038,76.038,76.0309,76.038,24019.0
2018-06-28 12:30:00,106.52,106.55,106.51,106.55,20512.0,76.0452,76.0666,76.038,76.0666,20512.0
2018-06-28 12:40:00,106.55,106.58,106.54,106.57,10866.0,76.0666,76.088,76.0594,76.0809,10866.0
2018-06-28 12:50:00,106.57,106.64,106.57,106.63,22400.0,76.0809,76.1308,76.0809,76.1237,22400.0
2018-06-28 13:00:00,106.63,106.64,106.62,106.62,25211.0,76.1237,76.1308,76.1166,76.1166,25211.0
2018-06-28 13:10:00,106.63,106.65,106.62,106.64,40136.0,76.1237,76.138,76.1166,76.1308,40136.0
2018-06-28 13:20:00,106.64,106.71,106.63,106.7,24006.0,76.1308,76.1808,76.1237,76.1737,24006.0
2018-06-28 13:30:00,106.7,106.71,106.68,106.69,5549.0,76.1737,76.1808,76.1594,76.1665,5549.0
2018-06-28 13:40:00,106.68,106.68,106.66,106.66,102188.0,76.1594,76.1594,76.1451,76.1451,102188.0
2018-06-28 13:50:00,106.66,106.68,106.63,106.64,86620.0,76.1451,76.1594,76.1237,76.1308,86620.0
2018-06-28 14:00:00,106.64,106.65,106.63,106.64,42684.0,76.1308,76.138,76.1237,76.1308,42684.0
2018-06-28 14:10:00,106.65,106.65,106.64,106.65,13453.0,76.138,76.138,76.1308,76.138,13453.0
2018-06-28 14:20:00,106.64,106.67,106.64,106.67,30631.0,76.1308,76.1523,76.1308,76.1523,30631.0
2018-06-28 14:30:00,106.66,106.67,106.63,106.64,121150.0,76.1451,76.1523,76.1237,76.1308,121150.0
2018-06-28 14:40:00,106.64,106.65,106.61,106.65,123417.0,76.1308,76.138,76.1094,76.138,123417.0
2018-06-28 14:50:00,106.64,106.65,106.63,106.64,13598.0,76.1308,76.138,76.1237,76.1308,13598.0
2018-06-28 15:00:00,106.64,106.71,106.64,106.71,106427.0,76.1308,76.1808,76.1308,76.1808,106427.0
2018-06-28 15:10:00,106.71,106.78,106.71,106.78,100884.0,76.1808,76.2308,76.1808,76.2308,100884.0
2018-06-28 15:20:00,106.78,106.81,106.77,106.81,92058.0,76.2308,76.2522,76.2236,76.2522,92058.0
2018-06-28 15:30:00,106.81,106.81,106.68,106.7,96241.0,76.2522,76.2522,76.1594,76.1737,96241.0
2018-06-28 15:40:00,106.7,106.7,106.68,106.7,28072.0,76.1737,76.1737,76.1594,76.1737,28072.0
2018-06-28 15:50:00,106.69,106.82,106.68,106.78,148613.0,76.1665,76.2593,76.1594,76.2308,148613.0
2018-06-29 09:30:00,107.1,107.2,107.1,107.17,312957.0,76.4592,76.5306,76.4592,76.5092,312957.0
2018-06-29 09:40:00,107.17,107.18,107.09,107.12,256507.0,76.5092,76.5163,76.4521,76.4735,256507.0
2018-06-29 09:50:00,107.13,107.15,106.99,107.04,174410.0,76.4806,76.4949,76.3807,76.4164,174410.0
2018-06-29 10:00:00,107.05,107.08,107.0,107.05,86317.0,76.4235,76.445,76.3878,76.4235,86317.0
2018-06-29 10:10:00,107.05,107.08,107.0,107.03,313161.0,76.4235,76.445,76.3878,76.4093,313161.0
2018-06-29 10:20:00,107.04,107.06,107.0,107.01,96176.0,76.4164,76.4307,76.3878,76.395,96176.0
2018-06-29 10:30:00,107.02,107.07,107.01,107.07,60345.0,76.4021,76.4378,76.395,76.4378,60345.0
2018-06-29 10:40:00,107.07,107.09,107.06,107.08,99738.0,76.4378,76.4521,76.4307,76.445,99738.0
2018-06-29 10:50:00,107.09,107.09,107.03,107.05,232097.0,76.4521,76.4521,76.4093,76.4235,232097.0
2018-06-29 11:00:00,107.06,107.06,106.98,107.05,253203.0,76.4307,76.4307,76.3736,76.4235,253203.0
2018-06-29 11:10:00,107.05,107.05,106.99,107.0,62261.0,76.4235,76.4235,76.3807,76.3878,62261.0
2018-06-29 11:20:00,106.99,107.0,106.97,106.98,40404.0,76.3807,76.3878,76.3664,76.3736,40404.0
2018-06-29 11:30:00,106.98,106.98,106.94,106.95,38156.0,76.3736,76.3736,76.345,76.3521,38156.0
2018-06-29 11:40:00,106.95,106.96,106.94,106.94,12884.0,76.3521,76.3593,76.345,76.345,12884.0
2018-06-29 11:50:00,106.95,106.95,106.91,106.92,113019.0,76.3521,76.3521,76.3236,76.3307,113019.0
2018-06-29 12:00:00,106.92,106.93,106.9,106.92,31584.0,76.3307,76.3379,76.3164,76.3307,31584.0
2018-06-29 12:10:00,106.91,106.92,106.89,106.9,29326.0,76.3236,76.3307,76.3093,76.3164,29326.0
2018-06-29 12:20:00,106.9,106.9,106.82,106.83,27328.0,76.3164,76.3164,76.2593,76.2665,27328.0
2018-06-29 12:30:00,106.83,106.85,106.82,106.85,18554.0,76.2665,76.2808,76.2593,76.2808,18554.0
2018-06-29 12:40:00,106.84,106.88,106.83,106.87,26741.0,76.2736,76.3022,76.2665,76.295,26741.0
2018-06-29 12:50:00,106.86,106.87,106.83,106.84,15397.0,76.2879,76.295,76.2665,76.2736,15397.0
2018-06-29 13:00:00,106.85,106.86,106.84,106.84,18643.0,76.2808,76.2879,76.2736,76.2736,18643.0
2018-06-29 13:10:00,106.84,106.85,106.82,106.83,62119.0,76.2736,76.2808,76.2593,76.2665,62119.0
2018-06-29 13:20:00,106.82,106.83,106.82,106.83,16916.0,76.2593,76.2665,76.2593,76.2665,16916.0
2018-06-29 13:30:00,106.83,106.83,106.82,106.83,20262.0,76.2665,76.2665,76.2593,76.2665,20262.0
2018-06-29 13:40:00,106.83,106.85,106.82,106.84,29235.0,76.2665,76.2808,76.2593,76.2736,29235.0
2018-06-29 13:50:00,106.84,106.87,106.84,106.86,25286.0,76.2736,76.295,76.2736,76.2879,25286.0
2018-06-29 14:00:00,106.86,106.9,106.85,106.9,32843.0,76.2879,76.3164,76.2808,76.3164,32843.0
2018-06-29 14:10:00,106.9,106.9,106.87,106.88,23761.0,76.3164,76.3164,76.295,76.3022,23761.0
2018-06-29 14:20:00,106.88,106.89,106.87,106.88,30568.0,76.3022,76.3093,76.295,76.3022,30568.0
2018-06-29 14:30:00,106.88,106.89,106.85,106.85,38322.0,76.3022,76.3093,76.2808,76.2808,38322.0
2018-06-29 14:40:00,106.85,106.86,106.79,106.79,107746.0,76.2808,76.2879,76.2379,76.2379,107746.0
2018-06-29 14:50:00,106.79,106.79,106.77,106.78,48899.0,76.2379,76.2379,76.2236,76.2308,48899.0
2018-06-29 15:00:00,106.78,106.82,106.73,106.8,74868.0,76.2308,76.2593,76.1951,76.2451,74868.0
2018-06-29 15:10:00,106.79,106.81,106.77,106.81,29404.0,76.2379,76.2522,76.2236,76.2522,29404.0
2018-06-29 15:20:00,106.81,106.82,106.78,106.81,31626.0,76.2522,76.2593,76.2308,76.2522,31626.0
2018-06-29 15:30:00,106.8,106.82,106.78,106.8,34852.0,76.2451,76.2593,76.2308,76.2451,34852.0
2018-06-29 15:40:00,106.79,106.81,106.79,106.8,51889.0,76.2379,76.2522,76.2379,76.2451,51889.0
2018-06-29 15:50:00,106.79,106.83,106.73,106.76,128048.0,76.2379,76.2665,76.1951,76.2165,128048.0
2018-07-02 09:30:00,106.09,106.24,105.94,105.94,165653.0,76.0558,76.1634,75.9483,75.9483,165653.0
2018-07-02 09:40:00,105.94,106.02,105.93,106.01,220821.0,75.9483,76.0057,75.9411,75.9985,220821.0
2018-07-02 09:50:00,106.01,106.07,106.0,106.06,83934.0,75.9985,76.0415,75.9913,76.0343,83934.0
2018-07-02 10:00:00,106.06,106.06,106.0,106.01,77558.0,76.0343,76.0343,75.9913,75.9985,77558.0
2018-07-02 10:10:00,106.02,106.02,105.98,105.99,48615.0,76.0057,76.0057,75.977,75.9842,48615.0
2018-07-02 10:20:00,105.98,106.03,105.97,105.98,209645.0,75.977,76.0128,75.9698,75.977,209645.0
2018-07-02 10:30:00,105.98,106.06,105.98,106.05,91613.0,75.977,76.0343,75.977,76.0272,91613.0
2018-07-02 10:40:00,106.05,106.06,106.02,106.04,44804.0,76.0272,76.0343,76.0057,76.02,44804.0
2018-07-02 10:50:00,106.03,106.04,106.01,106.02,45167.0,76.0128,76.02,75.9985,76.0057,45167.0
2018-07-02 11:00:00,106.01,106.04,106.01,106.04,55018.0,75.9985,76.02,75.9985,76.02,55018.0
2018-07-02 11:10:00,106.03,106.04,106.0,106.0,75246.0,76.0128,76.02,75.9913,75.9913,75246.0
2018-07-02 11:20:00,106.01,106.01,105.98,105.98,32470.0,75.9985,75.9985,75.977,75.977,32470.0
2018-07-02 11:30:00,105.99,105.99,105.97,105.98,28093.0,75.9842,75.9842,75.9698,75.977,28093.0
2018-07-02 11:40:00,105.98,105.98,105.97,105.98,23248.0,75.977,75.977,75.9698,75.977,23248.0
2018-07-02 11:50:00,105.98,106.04,105.97,106.04,50498.0,75.977,76.02,75.9698,76.02,50498.0
2018-07-02 12:00:00,106.04,106.04,106.01,106.03,71755.0,76.02,76.02,75.9985,76.0128,71755.0
2018-07-02 12:10:00,106.02,106.04,106.01,106.02,77622.0,76.0057,76.02,75.9985,76.0057,77622.0
2018-07-02 12:20:00,106.02,106.05,105.97,106.03,445380.0,76.0057,76.0272,75.9698,76.0128,445380.0
2018-07-02 12:30:00,106.03,106.03,105.98,105.98,10288.0,76.0128,76.0128,75.977,75.977,10288.0
2018-07-02 12:40:00,105.98,106.0,105.97,105.99,58511.0,75.977,75.9913,75.9698,75.9842,58511.0
2018-07-02 12:50:00,106.0,106.0,105.95,105.95,32723.0,75.9913,75.9913,75.9555,75.9555,32723.0
2018-07-02 13:00:00,105.95,105.96,105.94,105.95,38830.0,75.9555,75.9626,75.9483,75.9555,38830.0
2018-07-02 13:10:00,105.95,105.96,105.94,105.96,25068.0,75.9555,75.9626,75.9483,75.9626,25068.0
2018-07-02 13:20:00,105.95,105.99,105.95,105.98,31119.0,75.9555,75.9842,75.9555,75.977,31119.0
2018-07-02 13:30:00,105.98,105.99,105.97,105.98,42942.0,75.977,75.9842,75.9698,75.977,42942.0
2018-07-02 13:40:00,105.97,106.01,105.97,105.99,42300.0,75.9698,75.9985,75.9698,75.9842,42300.0
2018-07-02 13:50:00,105.99,106.05,105.99,106.04,65064.0,75.9842,76.0272,75.9842,76.02,65064.0
2018-07-02 14:00:00,106.03,106.08,106.0,106.07,71554.0,76.0128,76.0487,75.9913,76.0415,71554.0
2018-07-02 14:10:00,106.07,106.14,106.06,106.13,130318.0,76.0415,76.0917,76.0343,76.0845,130318.0
2018-07-02 14:20:00,106.13,106.14,106.11,106.12,48636.0,76.0845,76.0917,76.0702,76.0774,48636.0
2018-07-02 14:30:00,106.12,106.14,106.11,106.13,63829.0,76.0774,76.0917,76.0702,76.0845,63829.0
2018-07-02 14:40:00,106.12,106.14,106.11,106.12,45388.0,76.0774,76.0917,76.0702,76.0774,45388.0
2018-07-02 14:50:00,106.12,106.13,106.11,106.11,58828.0,76.0774,76.0845,76.0702,76.0702,58828.0
2018-07-02 15:00:00,106.11,106.12,106.09,106.12,83000.0,76.0702,76.0774,76.0558,76.0774,83000.0
2018-07-02 15:10:00,106.12,106.23,106.11,106.23,241103.0,76.0774,76.1562,76.0702,76.1562,241103.0
2018-07-02 15:20:00,106.22,106.24,106.19,106.21,86205.0,76.149,76.1634,76.1275,76.1419,86205.0
2018-07-02 15:30:00,106.21,106.26,106.21,106.26,51827.0,76.1419,76.1777,76.1419,76.1777,51827.0
2018-07-02 15:40:00,106.26,106.28,106.25,106.28,82961.0,76.1777,76.1921,76.1705,76.1921,82961.0
2018-07-02 15:50:00,106.28,106.38,106.25,106.33,255154.0,76.1921,76.2637,76.1705,76.2279,255154.0
2018-07-03 09:30:00,106.6,106.7,106.41,106.62,83461.0,76.4215,76.4932,76.2853,76.4358,83461.0
2018-07-03 09:40:00,106.63,106.72,106.63,106.71,119781.0,76.443,76.5075,76.443,76.5003,119781.0
2018-07-03 09:50:00,106.7,106.71,106.62,106.65,36541.0,76.4932,76.5003,76.4358,76.4573,36541.0
2018-07-03 10:00:00,106.64,106.73,106.64,106.73,233035.0,76.4501,76.5147,76.4501,76.5147,233035.0
2018-07-03 10:10:00,106.72,106.77,106.71,106.75,221896.0,76.5075,76.5433,76.5003,76.529,221896.0
2018-07-03 10:20:00,106.75,106.79,106.75,106.79,55672.0,76.529,76.5577,76.529,76.5577,55672.0
2018-07-03 10:30:00,106.79,106.84,106.78,106.84,94683.0,76.5577,76.5935,76.5505,76.5935,94683.0
2018-07-03 10:40:00,106.84,106.86,106.81,106.82,113105.0,76.5935,76.6079,76.572,76.5792,113105.0
2018-07-03 10:50:00,106.82,106.84,106.66,106.66,148495.0,76.5792,76.5935,76.4645,76.4645,148495.0
2018-07-03 11:00:00,106.67,106.75,106.66,106.75,218486.0,76.4716,76.529,76.4645,76.529,218486.0
2018-07-03 11:10:00,106.74,106.77,106.71,106.72,101400.0,76.5218,76.5433,76.5003,76.5075,101400.0
2018-07-03 11:20:00,106.72,106.75,106.72,106.75,25737.0,76.5075,76.529,76.5075,76.529,25737.0
2018-07-03 11:30:00,106.74,106.75,106.72,106.72,25625.0,76.5218,76.529,76.5075,76.5075,25625.0
2018-07-03 11:40:00,106.72,106.8,106.72,106.8,114020.0,76.5075,76.5648,76.5075,76.5648,114020.0
2018-07-03 11:50:00,106.79,106.81,106.77,106.78,78781.0,76.5577,76.572,76.5433,76.5505,78781.0
2018-07-03 12:00:00,106.78,106.8,106.76,106.77,104348.0,76.5505,76.5648,76.5362,76.5433,104348.0
2018-07-03 12:10:00,106.77,106.79,106.7,106.7,64942.0,76.5433,76.5577,76.4932,76.4932,64942.0
2018-07-03 12:20:00,106.7,106.71,106.7,106.7,22573.0,76.4932,76.5003,76.4932,76.4932,22573.0
2018-07-03 12:30:00,106.7,106.71,106.65,106.66,45944.0,76.4932,76.5003,76.4573,76.4645,45944.0
2018-07-03 12:40:00,106.66,106.71,106.65,106.68,71706.0,76.4645,76.5003,76.4573,76.4788,71706.0
2018-07-03 12:50:00,106.68,106.71,106.63,106.66,158004.0,76.4788,76.5003,76.443,76.4645,158004.0
2018-07-05 09:30:00,107.27,107.45,106.92,107.35,334921.0,76.9018,77.0308,76.6509,76.9591,334921.0
2018-07-05 09:40:00,107.34,107.41,107.34,107.4,36957.0,76.952,77.0022,76.952,76.995,36957.0
2018-07-05 09:50:00,107.4,107.41,107.32,107.34,146868.0,76.995,77.0022,76.9376,76.952,146868.0
2018-07-05 10:00:00,107.34,107.34,107.28,107.31,128446.0,76.952,76.952,76.909,76.9305,128446.0
2018-07-05 10:10:00,107.31,107.35,107.29,107.3,39746.0,76.9305,76.9591,76.9161,76.9233,39746.0
2018-07-05 10:20:00,107.32,107.37,107.31,107.36,91150.0,76.9376,76.9735,76.9305,76.9663,91150.0
2018-07-05 10:30:00,107.36,107.43,107.34,107.42,122863.0,76.9663,77.0165,76.952,77.0093,122863.0
2018-07-05 10:40:00,107.42,107.43,107.39,107.4,47404.0,77.0093,77.0165,76.9878,76.995,47404.0
2018-07-05 10:50:00,107.39,107.4,107.34,107.36,75874.0,76.9878,76.995,76.952,76.9663,75874.0
2018-07-05 11:00:00,107.35,107.35,107.32,107.33,72575.0,76.9591,76.9591,76.9376,76.9448,72575.0
2018-07-05 11:10:00,107.33,107.36,107.32,107.36,38560.0,76.9448,76.9663,76.9376,76.9663,38560.0
2018-07-05 11:20:00,107.36,107.39,107.35,107.39,51135.0,76.9663,76.9878,76.9591,76.9878,51135.0
2018-07-05 11:30:00,107.39,107.39,107.32,107.34,113712.0,76.9878,76.9878,76.9376,76.952,113712.0
2018-07-05 11:40:00,107.33,107.34,107.33,107.34,15241.0,76.9448,76.952,76.9448,76.952,15241.0
2018-07-05 11:50:00,107.33,107.35,107.33,107.35,39461.0,76.9448,76.9591,76.9448,76.9591,39461.0
2018-07-05 12:00:00,107.35,107.4,107.34,107.4,98276.0,76.9591,76.995,76.952,76.995,98276.0
2018-07-05 12:10:00,107.4,107.4,107.37,107.39,74783.0,76.995,76.995,76.9735,76.9878,74783.0
2018-07-05 12:20:00,107.39,107.39,107.37,107.37,56448.0,76.9878,76.9878,76.9735,76.9735,56448.0
2018-07-05 12:30:00,107.37,107.37,107.34,107.36,39922.0,76.9735,76.9735,76.952,76.9663,39922.0
2018-07-05 12:40:00,107.35,107.37,107.33,107.33,40977.0,76.9591,76.9735,76.9448,76.9448,40977.0
2018-07-05 12:50:00,107.33,107.33,107.32,107.33,43259.0,76.9448,76.9448,76.9376,76.9448,43259.0
2018-07-05 13:00:00,107.33,107.35,107.32,107.35,28422.0,76.9448,76.9591,76.9376,76.9591,28422.0
2018-07-05 13:10:00,107.35,107.35,107.32,107.33,98208.0,76.9591,76.9591,76.9376,76.9448,98208.0
2018-07-05 13:20:00,107.33,107.34,107.32,107.34,27535.0,76.9448,76.952,76.9376,76.952,27535.0
2018-07-05 13:30:00,107.34,107.34,107.27,107.28,35912.0,76.952,76.952,76.9018,76.909,35912.0
2018-07-05 13:40:00,107.28,107.32,107.27,107.32,44409.0,76.909,76.9376,76.9018,76.9376,44409.0
2018-07-05 13:50:00,107.31,107.31,107.22,107.25,82545.0,76.9305,76.9305,76.8659,76.8874,82545.0
2018-07-05 14:00:00,107.26,107.29,107.21,107.23,69794.0,76.8946,76.9161,76.8588,76.8731,69794.0
2018-07-05 14:10:00,107.23,107.24,107.2,107.2,45925.0,76.8731,76.8803,76.8516,76.8516,45925.0
2018-07-05 14:20:00,107.2,107.21,107.18,107.19,75604.0,76.8516,76.8588,76.8373,76.8444,75604.0
2018-07-05 14:30:00,107.19,107.19,107.18,107.18,85594.0,76.8444,76.8444,76.8373,76.8373,85594.0
2018-07-05 14:40:00,107.18,107.19,107.15,107.16,104794.0,76.8373,76.8444,76.8158,76.8229,104794.0
2018-07-05 14:50:00,107.16,107.16,107.14,107.14,81013.0,76.8229,76.8229,76.8086,76.8086,81013.0
2018-07-05 15:00:00,107.14,107.15,107.13,107.15,90800.0,76.8086,76.8158,76.8014,76.8158,90800.0
2018-07-05 15:10:00,107.14,107.16,107.14,107.15,94453.0,76.8086,76.8229,76.8086,76.8158,94453.0
2018-07-05 15:20:00,107.15,107.18,107.13,107.17,73348.0,76.8158,76.8373,76.8014,76.8301,73348.0
2018-07-05 15:30:00,107.17,107.22,107.16,107.22,56714.0,76.8301,76.8659,76.8229,76.8659,56714.0
2018-07-05 15:40:00,107.22,107.26,107.21,107.22,116775.0,76.8659,76.8946,76.8588,76.8659,116775.0
2018-07-05 15:50:00,107.22,107.35,107.22,107.3,246953.0,76.8659,76.9591,76.8659,76.9233,246953.0
2018-07-06 09:30:00,107.8,107.91,107.46,107.82,66623.0,77.2817,77.3606,77.038,77.2961,66623.0
2018-07-06 09:40:00,107.82,107.9,107.82,107.84,295789.0,77.2961,77.3534,77.2961,77.3104,295789.0
2018-07-06 09:50:00,107.85,107.9,107.85,107.9,17647.0,77.3176,77.3534,77.3176,77.3534,17647.0
2018-07-06 10:00:00,107.9,107.98,107.89,107.98,68050.0,77.3534,77.4108,77.3463,77.4108,68050.0
2018-07-06 10:10:00,107.98,107.98,107.97,107.98,21788.0,77.4108,77.4108,77.4036,77.4108,21788.0
2018-07-06 10:20:00,107.97,107.99,107.96,107.99,9555.0,77.4036,77.418,77.3964,77.418,9555.0
2018-07-06 10:30:00,107.99,108.03,107.98,108.03,66885.0,77.418,77.4466,77.4108,77.4466,66885.0
2018-07-06 10:40:00,108.03,108.13,108.03,108.12,99801.0,77.4466,77.5183,77.4466,77.5111,99801.0
2018-07-06 10:50:00,108.12,108.2,108.11,108.2,154238.0,77.5111,77.5685,77.504,77.5685,154238.0
2018-07-06 11:00:00,108.2,108.24,108.17,108.19,104222.0,77.5685,77.5972,77.547,77.5613,104222.0
2018-07-06 11:10:00,108.19,108.2,108.12,108.13,51428.0,77.5613,77.5685,77.5111,77.5183,51428.0
2018-07-06 11:20:00,108.13,108.14,108.08,108.09,74162.0,77.5183,77.5255,77.4825,77.4896,74162.0
2018-07-06 11:30:00,108.09,108.13,108.08,108.1,87659.0,77.4896,77.5183,77.4825,77.4968,87659.0
2018-07-06 11:40:00,108.1,108.12,108.1,108.11,30479.0,77.4968,77.5111,77.4968,77.504,30479.0
2018-07-06 11:50:00,108.11,108.11,108.05,108.08,40292.0,77.504,77.504,77.461,77.4825,40292.0
2018-07-06 12:00:00,108.07,108.09,108.05,108.07,78951.0,77.4753,77.4896,77.461,77.4753,78951.0
2018-07-06 12:10:00,108.08,108.11,108.06,108.11,83407.0,77.4825,77.504,77.4681,77.504,83407.0
2018-07-06 12:20:00,108.11,108.17,108.11,108.17,90058.0,77.504,77.547,77.504,77.547,90058.0
2018-07-06 12:30:00,108.17,108.2,108.16,108.2,76247.0,77.547,77.5685,77.5398,77.5685,76247.0
2018-07-06 12:40:00,108.2,108.23,108.19,108.22,73070.0,77.5685,77.59,77.5613,77.5828,73070.0
2018-07-06 12:50:00,108.22,108.24,108.21,108.23,57090.0,77.5828,77.5972,77.5757,77.59,57090.0
2018-07-06 13:00:00,108.24,108.29,108.24,108.29,49621.0,77.5972,77.633,77.5972,77.633,49621.0
2018-07-06 13:10:00,108.29,108.29,108.28,108.29,42625.0,77.633,77.633,77.6259,77.633,42625.0
2018-07-06 13:20:00,108.3,108.35,108.3,108.34,84732.0,77.6402,77.676,77.6402,77.6689,84732.0
2018-07-06 13:30:00,108.34,108.35,108.34,108.35,46751.0,77.6689,77.676,77.6689,77.676,46751.0
2018-07-06 13:40:00,108.35,108.35,108.31,108.31,86815.0,77.676,77.676,77.6474,77.6474,86815.0
2018-07-06 13:50:00,108.32,108.32,108.26,108.27,52741.0,77.6545,77.6545,77.6115,77.6187,52741.0
2018-07-06 14:00:00,108.26,108.27,108.17,108.27,127844.0,77.6115,77.6187,77.547,77.6187,127844.0
2018-07-06 14:10:00,108.27,108.27,108.26,108.27,47093.0,77.6187,77.6187,77.6115,77.6187,47093.0
2018-07-06 14:20:00,108.27,108.27,108.26,108.27,56150.0,77.6187,77.6187,77.6115,77.6187,56150.0
2018-07-06 14:30:00,108.27,108.36,108.25,108.35,127657.0,77.6187,77.6832,77.6043,77.676,127657.0
2018-07-06 14:40:00,108.35,108.39,108.33,108.39,27766.0,77.676,77.7047,77.6617,77.7047,27766.0
2018-07-06 14:50:00,108.38,108.39,108.34,108.34,29840.0,77.6975,77.7047,77.6689,77.6689,29840.0
2018-07-06 15:00:00,108.34,108.35,108.33,108.33,11534.0,77.6689,77.676,77.6617,77.6617,11534.0
2018-07-06 15:10:00,108.33,108.34,108.31,108.32,74949.0,77.6617,77.6689,77.6474,77.6545,74949.0
2018-07-06 15:20:00,108.32,108.32,108.31,108.32,37741.0,77.6545,77.6545,77.6474,77.6545,37741.0
2018-07-06 15:30:00,108.32,108.37,108.31,108.36,97934.0,77.6545,77.6904,77.6474,77.6832,97934.0
2018-07-06 15:40:00,108.37,108.37,108.33,108.35,131618.0,77.6904,77.6904,77.6617,77.676,131618.0
2018-07-06 15:50:00,108.37,108.37,108.21,108.26,241516.0,77.6904,77.6904,77.5757,77.6115,241516.0
2018-07-09 09:30:00,108.75,108.84,108.65,108.7,128270.0,77.9628,78.0273,77.8911,77.927,128270.0
2018-07-09 09:40:00,108.71,108.74,108.58,108.59,146312.0,77.9341,77.9556,77.8409,77.8481,146312.0
2018-07-09 09:50:00,108.59,108.63,108.55,108.61,109093.0,77.8481,77.8768,77.8194,77.8624,109093.0
2018-07-09 10:00:00,108.6,108.61,108.55,108.57,55166.0,77.8553,77.8624,77.8194,77.8338,55166.0
2018-07-09 10:10:00,108.57,108.59,108.5,108.55,184449.0,77.8338,77.8481,77.7836,77.8194,184449.0
2018-07-09 10:20:00,108.55,108.61,108.54,108.61,63658.0,77.8194,77.8624,77.8122,77.8624,63658.0
2018-07-09 10:30:00,108.61,108.63,108.6,108.63,63327.0,77.8624,77.8768,77.8553,77.8768,63327.0
2018-07-09 10:40:00,108.63,108.65,108.61,108.61,39955.0,77.8768,77.8911,77.8624,77.8624,39955.0
2018-07-09 10:50:00,108.61,108.62,108.59,108.61,51004.0,77.8624,77.8696,77.8481,77.8624,51004.0
2018-07-09 11:00:00,108.61,108.62,108.59,108.62,55557.0,77.8624,77.8696,77.8481,77.8696,55557.0
2018-07-09 11:10:00,108.61,108.62,108.59,108.6,21856.0,77.8624,77.8696,77.8481,77.8553,21856.0
2018-07-09 11:20:00,108.6,108.61,108.58,108.58,60119.0,77.8553,77.8624,77.8409,77.8409,60119.0
2018-07-09 11:30:00,108.59,108.65,108.56,108.65,105248.0,77.8481,77.8911,77.8266,77.8911,105248.0
2018-07-09 11:40:00,108.64,108.65,108.61,108.61,25325.0,77.8839,77.8911,77.8624,77.8624,25325.0
2018-07-09 11:50:00,108.61,108.62,108.61,108.62,18415.0,77.8624,77.8696,77.8624,77.8696,18415.0
2018-07-09 12:00:00,108.62,108.62,108.61,108.62,9855.0,77.8696,77.8696,77.8624,77.8696,9855.0
2018-07-09 12:10:00,108.61,108.61,108.6,108.61,44232.0,77.8624,77.8624,77.8553,77.8624,44232.0
2018-07-09 12:20:00,108.6,108.61,108.54,108.56,79097.0,77.8553,77.8624,77.8122,77.8266,79097.0
2018-07-09 12:30:00,108.57,108.57,108.51,108.52,70978.0,77.8338,77.8338,77.7907,77.7979,70978.0
2018-07-09 12:40:00,108.52,108.52,108.5,108.5,20807.0,77.7979,77.7979,77.7836,77.7836,20807.0
2018-07-09 12:50:00,108.5,108.51,108.47,108.48,31739.0,77.7836,77.7907,77.7621,77.7692,31739.0
2018-07-09 13:00:00,108.48,108.48,108.47,108.48,34171.0,77.7692,77.7692,77.7621,77.7692,34171.0
2018-07-09 13:10:00,108.48,108.48,108.46,108.47,29378.0,77.7692,77.7692,77.7549,77.7621,29378.0
2018-07-09 13:20:00,108.47,108.47,108.46,108.47,16376.0,77.7621,77.7621,77.7549,77.7621,16376.0
2018-07-09 13:30:00,108.47,108.49,108.46,108.49,33995.0,77.7621,77.7764,77.7549,77.7764,33995.0
2018-07-09 13:40:00,108.48,108.49,108.48,108.48,57564.0,77.7692,77.7764,77.7692,77.7692,57564.0
2018-07-09 13:50:00,108.48,108.51,108.48,108.5,39666.0,77.7692,77.7907,77.7692,77.7836,39666.0
2018-07-09 14:00:00,108.51,108.51,108.49,108.51,23393.0,77.7907,77.7907,77.7764,77.7907,23393.0
2018-07-09 14:10:00,108.5,108.51,108.5,108.51,16600.0,77.7836,77.7907,77.7836,77.7907,16600.0
2018-07-09 14:20:00,108.51,108.51,108.5,108.51,21600.0,77.7907,77.7907,77.7836,77.7907,21600.0
2018-07-09 14:30:00,108.51,108.51,108.49,108.5,53760.0,77.7907,77.7907,77.7764,77.7836,53760.0
2018-07-09 14:40:00,108.5,108.5,108.49,108.5,24280.0,77.7836,77.7836,77.7764,77.7836,24280.0
2018-07-09 14:50:00,108.5,108.51,108.49,108.5,22954.0,77.7836,77.7907,77.7764,77.7836,22954.0
2018-07-09 15:00:00,108.51,108.52,108.5,108.52,20934.0,77.7907,77.7979,77.7836,77.7979,20934.0
2018-07-09 15:10:00,108.52,108.54,108.51,108.53,45575.0,77.7979,77.8122,77.7907,77.8051,45575.0
2018-07-09 15:20:00,108.53,108.54,108.52,108.53,39149.0,77.8051,77.8122,77.7979,77.8051,39149.0
2018-07-09 15:30:00,108.53,108.56,108.52,108.55,20964.0,77.8051,77.8266,77.7979,77.8194,20964.0
2018-07-09 15:40:00,108.56,108.56,108.53,108.55,27657.0,77.8266,77.8266,77.8051,77.8194,27657.0
2018-07-09 15:50:00,108.55,108.64,108.53,108.55,242628.0,77.8194,77.8839,77.8051,77.8194,242628.0
2018-07-10 09:30:00,108.46,108.57,108.39,108.45,235960.0,77.7549,77.8338,77.7047,77.7477,235960.0
2018-07-10 09:40:00,108.44,108.44,108.4,108.43,34271.0,77.7406,77.7406,77.7119,77.7334,34271.0
2018-07-10 09:50:00,108.44,108.48,108.43,108.46,96524.0,77.7406,77.7692,77.7334,77.7549,96524.0
2018-07-10 10:00:00,108.47,108.49,108.45,108.48,103441.0,77.7621,77.7764,77.7477,77.7692,103441.0
2018-07-10 10:10:00,108.48,108.5,108.46,108.5,58418.0,77.7692,77.7836,77.7549,77.7836,58418.0
2018-07-10 10:20:00,108.5,108.5,108.45,108.47,10663.0,77.7836,77.7836,77.7477,77.7621,10663.0
2018-07-10 10:30:00,108.47,108.49,108.46,108.49,7525.0,77.7621,77.7764,77.7549,77.7764,7525.0
2018-07-10 10:40:00,108.48,108.48,108.46,108.48,19592.0,77.7692,77.7692,77.7549,77.7692,19592.0
2018-07-10 10:50:00,108.48,108.48,108.44,108.48,66594.0,77.7692,77.7692,77.7406,77.7692,66594.0
2018-07-10 11:00:00,108.48,108.51,108.48,108.51,39222.0,77.7692,77.7907,77.7692,77.7907,39222.0
2018-07-10 11:10:00,108.51,108.52,108.46,108.52,22693.0,77.7907,77.7979,77.7549,77.7979,22693.0
2018-07-10 11:20:00,108.52,108.54,108.49,108.51,196123.0,77.7979,77.8122,77.7764,77.7907,196123.0
2018-07-10 11:30:00,108.5,108.54,108.5,108.54,10756.0,77.7836,77.8122,77.7836,77.8122,10756.0
2018-07-10 11:40:00,108.54,108.56,108.53,108.54,19158.0,77.8122,77.8266,77.8051,77.8122,19158.0
2018-07-10 11:50:00,108.54,108.58,108.52,108.58,329613.0,77.8122,77.8409,77.7979,77.8409,329613.0
2018-07-10 12:00:00,108.58,108.59,108.57,108.58,279764.0,77.8409,77.8481,77.8338,77.8409,279764.0
2018-07-10 12:10:00,108.58,108.59,108.57,108.59,30159.0,77.8409,77.8481,77.8338,77.8481,30159.0
2018-07-10 12:20:00,108.59,108.61,108.52,108.59,52362.0,77.8481,77.8624,77.7979,77.8481,52362.0
2018-07-10 12:30:00,108.6,108.6,108.59,108.59,5596.0,77.8553,77.8553,77.8481,77.8481,5596.0
2018-07-10 12:40:00,108.59,108.59,108.57,108.57,17861.0,77.8481,77.8481,77.8338,77.8338,17861.0
2018-07-10 12:50:00,108.58,108.58,108.57,108.57,46716.0,77.8409,77.8409,77.8338,77.8338,46716.0
2018-07-10 13:00:00,108.57,108.58,108.53,108.54,72543.0,77.8338,77.8409,77.8051,77.8122,72543.0
2018-07-10 13:10:00,108.54,108.57,108.52,108.56,121893.0,77.8122,77.8338,77.7979,77.8266,121893.0
2018-07-10 13:20:00,108.56,108.57,108.55,108.56,12035.0,77.8266,77.8338,77.8194,77.8266,12035.0
2018-07-10 13:30:00,108.57,108.59,108.56,108.59,5669.0,77.8338,77.8481,77.8266,77.8481,5669.0
2018-07-10 13:40:00,108.6,108.6,108.58,108.58,4495.0,77.8553,77.8553,77.8409,77.8409,4495.0
2018-07-10 13:50:00,108.58,108.61,108.57,108.61,33952.0,77.8409,77.8624,77.8338,77.8624,33952.0
2018-07-10 14:00:00,108.61,108.63,108.61,108.63,89424.0,77.8624,77.8768,77.8624,77.8768,89424.0
2018-07-10 14:10:00,108.63,108.64,108.59,108.6,87602.0,77.8768,77.8839,77.8481,77.8553,87602.0
2018-07-10 14:20:00,108.6,108.63,108.6,108.62,310945.0,77.8553,77.8768,77.8553,77.8696,310945.0
2018-07-10 14:30:00,108.62,108.62,108.61,108.62,22469.0,77.8696,77.8696,77.8624,77.8696,22469.0
2018-07-10 14:40:00,108.62,108.62,108.6,108.62,147575.0,77.8696,77.8696,77.8553,77.8696,147575.0
2018-07-10 14:50:00,108.61,108.62,108.59,108.6,41079.0,77.8624,77.8696,77.8481,77.8553,41079.0
2018-07-10 15:00:00,108.59,108.62,108.59,108.61,17718.0,77.8481,77.8696,77.8481,77.8624,17718.0
2018-07-10 15:10:00,108.62,108.63,108.61,108.62,45301.0,77.8696,77.8768,77.8624,77.8696,45301.0
2018-07-10 15:20:00,108.63,108.68,108.62,108.68,28516.0,77.8768,77.9126,77.8696,77.9126,28516.0
2018-07-10 15:30:00,108.68,108.73,108.68,108.72,45275.0,77.9126,77.9485,77.9126,77.9413,45275.0
2018-07-10 15:40:00,108.71,108.71,108.69,108.71,29039.0,77.9341,77.9341,77.9198,77.9341,29039.0
2018-07-10 15:50:00,108.71,108.85,108.71,108.75,130696.0,77.9341,78.0345,77.9341,77.9628,130696.0
2018-07-11 09:30:00,108.5,108.5,108.35,108.45,111598.0,77.7836,77.7836,77.676,77.7477,111598.0
2018-07-11 09:40:00,108.45,108.46,108.39,108.42,92057.0,77.7477,77.7549,77.7047,77.7262,92057.0
2018-07-11 09:50:00,108.42,108.43,108.39,108.41,96337.0,77.7262,77.7334,77.7047,77.7191,96337.0
2018-07-11 10:00:00,108.41,108.44,108.4,108.42,52940.0,77.7191,77.7406,77.7119,77.7262,52940.0
2018-07-11 10:10:00,108.42,108.42,108.38,108.41,72280.0,77.7262,77.7262,77.6975,77.7191,72280.0
2018-07-11 10:20:00,108.41,108.48,108.41,108.48,39650.0,77.7191,77.7692,77.7191,77.7692,39650.0
2018-07-11 10:30:00,108.48,108.49,108.45,108.47,338318.0,77.7692,77.7764,77.7477,77.7621,338318.0
2018-07-11 10:40:00,108.47,108.47,108.44,108.45,621866.0,77.7621,77.7621,77.7406,77.7477,621866.0
2018-07-11 10:50:00,108.45,108.46,108.43,108.45,179300.0,77.7477,77.7549,77.7334,77.7477,179300.0
2018-07-11 11:00:00,108.46,108.48,108.44,108.44,114887.0,77.7549,77.7692,77.7406,77.7406,114887.0
2018-07-11 11:10:00,108.44,108.44,108.38,108.39,46733.0,77.7406,77.7406,77.6975,77.7047,46733.0
2018-07-11 11:20:00,108.39,108.39,108.33,108.34,76876.0,77.7047,77.7047,77.6617,77.6689,76876.0
2018-07-11 11:30:00,108.34,108.37,108.32,108.36,49254.0,77.6689,77.6904,77.6545,77.6832,49254.0
2018-07-11 11:40:00,108.37,108.38,108.32,108.35,53867.0,77.6904,77.6975,77.6545,77.676,53867.0
2018-07-11 11:50:00,108.35,108.36,108.34,108.35,178764.0,77.676,77.6832,77.6689,77.676,178764.0
2018-07-11 12:00:00,108.35,108.38,108.35,108.36,142943.0,77.676,77.6975,77.676,77.6832,142943.0
2018-07-11 12:10:00,108.36,108.39,108.36,108.39,48411.0,77.6832,77.7047,77.6832,77.7047,48411.0
2018-07-11 12:20:00,108.39,108.42,108.38,108.4,151373.0,77.7047,77.7262,77.6975,77.7119,151373.0
2018-07-11 12:30:00,108.41,108.44,108.4,108.41,112033.0,77.7191,77.7406,77.7119,77.7191,112033.0
2018-07-11 12:40:00,108.42,108.42,108.37,108.39,21245.0,77.7262,77.7262,77.6904,77.7047,21245.0
2018-07-11 12:50:00,108.39,108.39,108.35,108.35,18460.0,77.7047,77.7047,77.676,77.676,18460.0
2018-07-11 13:00:00,108.36,108.36,108.32,108.32,35670.0,77.6832,77.6832,77.6545,77.6545,35670.0
2018-07-11 13:10:00,108.33,108.36,108.31,108.34,44697.0,77.6617,77.6832,77.6474,77.6689,44697.0
2018-07-11 13:20:00,108.35,108.37,108.33,108.36,30033.0,77.676,77.6904,77.6617,77.6832,30033.0
2018-07-11 13:30:00,108.36,108.36,108.32,108.33,29806.0,77.6832,77.6832,77.6545,77.6617,29806.0
2018-07-11 13:40:00,108.33,108.34,108.3,108.3,19865.0,77.6617,77.6689,77.6402,77.6402,19865.0
2018-07-11 13:50:00,108.3,108.31,108.29,108.31,26497.0,77.6402,77.6474,77.633,77.6474,26497.0
2018-07-11 14:00:00,108.3,108.32,108.26,108.27,38147.0,77.6402,77.6545,77.6115,77.6187,38147.0
2018-07-11 14:10:00,108.27,108.27,108.2,108.21,145950.0,77.6187,77.6187,77.5685,77.5757,145950.0
2018-07-11 14:20:00,108.22,108.24,108.21,108.22,40686.0,77.5828,77.5972,77.5757,77.5828,40686.0
2018-07-11 14:30:00,108.23,108.31,108.22,108.3,69543.0,77.59,77.6474,77.5828,77.6402,69543.0
2018-07-11 14:40:00,108.31,108.32,108.29,108.3,43560.0,77.6474,77.6545,77.633,77.6402,43560.0
2018-07-11 14:50:00,108.31,108.32,108.29,108.3,57259.0,77.6474,77.6545,77.633,77.6402,57259.0
2018-07-11 15:00:00,108.31,108.33,108.29,108.32,37053.0,77.6474,77.6617,77.633,77.6545,37053.0
2018-07-11 15:10:00,108.32,108.32,108.28,108.31,46652.0,77.6545,77.6545,77.6259,77.6474,46652.0
2018-07-11 15:20:00,108.3,108.31,108.27,108.28,11011.0,77.6402,77.6474,77.6187,77.6259,11011.0
2018-07-11 15:30:00,108.29,108.32,108.29,108.3,14180.0,77.633,77.6545,77.633,77.6402,14180.0
2018-07-11 15:40:00,108.3,108.33,108.28,108.32,15176.0,77.6402,77.6617,77.6259,77.6545,15176.0
2018-07-11 15:50:00,108.31,108.33,108.24,108.3,124608.0,77.6474,77.6617,77.5972,77.6402,124608.0
2018-07-12 09:30:00,108.43,108.46,108.32,108.33,203078.0,77.7334,77.7549,77.6545,77.6617,203078.0
2018-07-12 09:40:00,108.32,108.32,108.27,108.28,314709.0,77.6545,77.6545,77.6187,77.6259,314709.0
2018-07-12 09:50:00,108.29,108.38,108.29,108.37,59268.0,77.633,77.6975,77.633,77.6904,59268.0
2018-07-12 10:00:00,108.37,108.37,108.34,108.37,58621.0,77.6904,77.6904,77.6689,77.6904,58621.0
2018-07-12 10:10:00,108.37,108.38,108.32,108.36,184934.0,77.6904,77.6975,77.6545,77.6832,184934.0
2018-07-12 10:20:00,108.37,108.4,108.36,108.4,47099.0,77.6904,77.7119,77.6832,77.7119,47099.0
2018-07-12 10:30:00,108.39,108.45,108.38,108.43,47658.0,77.7047,77.7477,77.6975,77.7334,47658.0
2018-07-12 10:40:00,108.43,108.44,108.38,108.4,75410.0,77.7334,77.7406,77.6975,77.7119,75410.0
2018-07-12 10:50:00,108.4,108.44,108.39,108.39,36181.0,77.7119,77.7406,77.7047,77.7047,36181.0
2018-07-12 11:00:00,108.4,108.42,108.38,108.42,31600.0,77.7119,77.7262,77.6975,77.7262,31600.0
2018-07-12 11:10:00,108.41,108.43,108.41,108.41,31446.0,77.7191,77.7334,77.7191,77.7191,31446.0
2018-07-12 11:20:00,108.41,108.46,108.4,108.45,26561.0,77.7191,77.7549,77.7119,77.7477,26561.0
2018-07-12 11:30:00,108.44,108.46,108.43,108.44,25948.0,77.7406,77.7549,77.7334,77.7406,25948.0
2018-07-12 11:40:00,108.45,108.51,108.44,108.51,45358.0,77.7477,77.7907,77.7406,77.7907,45358.0
2018-07-12 11:50:00,108.51,108.52,108.48,108.49,20662.0,77.7907,77.7979,77.7692,77.7764,20662.0
2018-07-12 12:00:00,108.49,108.5,108.48,108.49,118303.0,77.7764,77.7836,77.7692,77.7764,118303.0
2018-07-12 12:10:00,108.49,108.52,108.48,108.48,41220.0,77.7764,77.7979,77.7692,77.7692,41220.0
2018-07-12 12:20:00,108.48,108.49,108.46,108.46,19613.0,77.7692,77.7764,77.7549,77.7549,19613.0
2018-07-12 12:30:00,108.47,108.47,108.44,108.46,21376.0,77.7621,77.7621,77.7406,77.7549,21376.0
2018-07-12 12:40:00,108.46,108.47,108.43,108.46,22261.0,77.7549,77.7621,77.7334,77.7549,22261.0
2018-07-12 12:50:00,108.46,108.48,108.46,108.47,12873.0,77.7549,77.7692,77.7549,77.7621,12873.0
2018-07-12 13:00:00,108.46,108.47,108.46,108.47,13386.0,77.7549,77.7621,77.7549,77.7621,13386.0
2018-07-12 13:10:00,108.47,108.47,108.42,108.42,22851.0,77.7621,77.7621,77.7262,77.7262,22851.0
2018-07-12 13:20:00,108.42,108.45,108.42,108.45,56800.0,77.7262,77.7477,77.7262,77.7477,56800.0
2018-07-12 13:30:00,108.45,108.46,108.44,108.44,16906.0,77.7477,77.7549,77.7406,77.7406,16906.0
2018-07-12 13:40:00,108.45,108.47,108.43,108.44,16273.0,77.7477,77.7621,77.7334,77.7406,16273.0
2018-07-12 13:50:00,108.43,108.45,108.41,108.45,16583.0,77.7334,77.7477,77.7191,77.7477,16583.0
2018-07-12 14:00:00,108.45,108.45,108.41,108.43,25268.0,77.7477,77.7477,77.7191,77.7334,25268.0
2018-07-12 14:10:00,108.43,108.47,108.42,108.42,15173.0,77.7334,77.7621,77.7262,77.7262,15173.0
2018-07-12 14:20:00,108.43,108.46,108.41,108.44,20131.0,77.7334,77.7549,77.7191,77.7406,20131.0
2018-07-12 14:30:00,108.44,108.45,108.42,108.43,17159.0,77.7406,77.7477,77.7262,77.7334,17159.0
2018-07-12 14:40:00,108.43,108.44,108.41,108.43,41344.0,77.7334,77.7406,77.7191,77.7334,41344.0
2018-07-12 14:50:00,108.43,108.46,108.42,108.44,27744.0,77.7334,77.7549,77.7262,77.7406,27744.0
2018-07-12 15:00:00,108.45,108.46,108.42,108.46,17665.0,77.7477,77.7549,77.7262,77.7549,17665.0
2018-07-12 15:10:00,108.46,108.47,108.44,108.47,20347.0,77.7549,77.7621,77.7406,77.7621,20347.0
2018-07-12 15:20:00,108.46,108.48,108.44,108.47,19352.0,77.7549,77.7692,77.7406,77.7621,19352.0
2018-07-12 15:30:00,108.48,108.52,108.47,108.48,188189.0,77.7692,77.7979,77.7621,77.7692,188189.0
2018-07-12 15:40:00,108.48,108.48,108.46,108.48,42817.0,77.7692,77.7692,77.7549,77.7692,42817.0
2018-07-12 15:50:00,108.48,108.51,108.46,108.51,124330.0,77.7692,77.7907,77.7549,77.7907,124330.0
2018-07-13 09:30:00,108.9,108.99,108.79,108.98,130167.0,78.0703,78.1349,77.9915,78.1277,130167.0
2018-07-13 09:40:00,108.98,109.02,108.92,108.96,280105.0,78.1277,78.1564,78.0847,78.1133,280105.0
2018-07-13 09:50:00,108.97,108.98,108.89,108.94,83773.0,78.1205,78.1277,78.0632,78.099,83773.0
2018-07-13 10:00:00,108.94,108.96,108.92,108.95,35343.0,78.099,78.1133,78.0847,78.1062,35343.0
2018-07-13 10:10:00,108.95,108.97,108.93,108.94,8488.0,78.1062,78.1205,78.0918,78.099,8488.0
2018-07-13 10:20:00,108.94,108.98,108.93,108.97,18404.0,78.099,78.1277,78.0918,78.1205,18404.0
2018-07-13 10:30:00,108.97,108.97,108.95,108.97,8829.0,78.1205,78.1205,78.1062,78.1205,8829.0
2018-07-13 10:40:00,108.97,108.99,108.96,108.98,31475.0,78.1205,78.1349,78.1133,78.1277,31475.0
2018-07-13 10:50:00,108.98,108.99,108.98,108.98,9728.0,78.1277,78.1349,78.1277,78.1277,9728.0
2018-07-13 11:00:00,108.98,108.99,108.95,108.95,39658.0,78.1277,78.1349,78.1062,78.1062,39658.0
2018-07-13 11:10:00,108.96,108.96,108.92,108.94,55736.0,78.1133,78.1133,78.0847,78.099,55736.0
2018-07-13 11:20:00,108.93,108.98,108.92,108.98,23564.0,78.0918,78.1277,78.0847,78.1277,23564.0
2018-07-13 11:30:00,108.98,108.99,108.98,108.98,4193.0,78.1277,78.1349,78.1277,78.1277,4193.0
2018-07-13 11:40:00,108.99,108.99,108.97,108.98,10143.0,78.1349,78.1349,78.1205,78.1277,10143.0
2018-07-13 11:50:00,108.98,108.98,108.97,108.98,5176.0,78.1277,78.1277,78.1205,78.1277,5176.0
2018-07-13 12:00:00,108.98,108.98,108.97,108.98,7274.0,78.1277,78.1277,78.1205,78.1277,7274.0
2018-07-13 12:10:00,108.98,108.98,108.97,108.98,3400.0,78.1277,78.1277,78.1205,78.1277,3400.0
2018-07-13 12:20:00,108.98,108.98,108.93,108.94,11121.0,78.1277,78.1277,78.0918,78.099,11121.0
2018-07-13 12:30:00,108.94,108.95,108.94,108.95,1821.0,78.099,78.1062,78.099,78.1062,1821.0
2018-07-13 12:40:00,108.95,108.96,108.95,108.96,6084.0,78.1062,78.1133,78.1062,78.1133,6084.0
2018-07-13 12:50:00,108.96,108.97,108.95,108.97,2742.0,78.1133,78.1205,78.1062,78.1205,2742.0
2018-07-13 13:00:00,108.97,108.98,108.95,108.95,38635.0,78.1205,78.1277,78.1062,78.1062,38635.0
2018-07-13 13:10:00,108.96,108.96,108.94,108.95,5753.0,78.1133,78.1133,78.099,78.1062,5753.0
2018-07-13 13:20:00,108.96,108.98,108.95,108.98,36788.0,78.1133,78.1277,78.1062,78.1277,36788.0
2018-07-13 13:30:00,108.98,108.99,108.97,108.98,8235.0,78.1277,78.1349,78.1205,78.1277,8235.0
2018-07-13 13:40:00,108.98,109.0,108.97,109.0,40899.0,78.1277,78.142,78.1205,78.142,40899.0
2018-07-13 13:50:00,109.0,109.02,108.99,109.02,393002.0,78.142,78.1564,78.1349,78.1564,393002.0
2018-07-13 14:00:00,109.02,109.03,109.0,109.02,46288.0,78.1564,78.1635,78.142,78.1564,46288.0
2018-07-13 14:10:00,109.02,109.05,109.01,109.05,62984.0,78.1564,78.1779,78.1492,78.1779,62984.0
2018-07-13 14:20:00,109.05,109.06,109.04,109.05,100704.0,78.1779,78.185,78.1707,78.1779,100704.0
2018-07-13 14:30:00,109.05,109.05,109.04,109.05,33028.0,78.1779,78.1779,78.1707,78.1779,33028.0
2018-07-13 14:40:00,109.05,109.05,109.03,109.04,12634.0,78.1779,78.1779,78.1635,78.1707,12634.0
2018-07-13 14:50:00,109.04,109.04,109.0,109.01,33229.0,78.1707,78.1707,78.142,78.1492,33229.0
2018-07-13 15:00:00,109.01,109.03,109.0,109.03,3740.0,78.1492,78.1635,78.142,78.1635,3740.0
2018-07-13 15:10:00,109.03,109.05,109.03,109.05,8551.0,78.1635,78.1779,78.1635,78.1779,8551.0
2018-07-13 15:20:00,109.05,109.07,109.03,109.03,18851.0,78.1779,78.1922,78.1635,78.1635,18851.0
2018-07-13 15:30:00,109.03,109.04,109.02,109.02,6978.0,78.1635,78.1707,78.1564,78.1564,6978.0
2018-07-13 15:40:00,109.02,109.06,109.01,109.05,19462.0,78.1564,78.185,78.1492,78.1779,19462.0
2018-07-13 15:50:00,109.07,109.1,109.02,109.06,113723.0,78.1922,78.2137,78.1564,78.185,113723.0
2018-07-16 09:30:00,109.03,109.29,108.93,108.95,81617.0,78.1635,78.3499,78.0918,78.1062,81617.0
2018-07-16 09:40:00,108.95,108.96,108.93,108.95,82951.0,78.1062,78.1133,78.0918,78.1062,82951.0
2018-07-16 09:50:00,108.95,108.96,108.87,108.88,58767.0,78.1062,78.1133,78.0488,78.056,58767.0
2018-07-16 10:00:00,108.89,108.9,108.8,108.81,138202.0,78.0632,78.0703,77.9986,78.0058,138202.0
2018-07-16 10:10:00,108.81,108.81,108.74,108.74,73436.0,78.0058,78.0058,77.9556,77.9556,73436.0
2018-07-16 10:20:00,108.75,108.79,108.73,108.77,122391.0,77.9628,77.9915,77.9485,77.9771,122391.0
2018-07-16 10:30:00,108.78,108.84,108.78,108.8,73805.0,77.9843,78.0273,77.9843,77.9986,73805.0
2018-07-16 10:40:00,108.8,108.8,108.76,108.78,65397.0,77.9986,77.9986,77.97,77.9843,65397.0
2018-07-16 10:50:00,108.78,108.78,108.73,108.73,50029.0,77.9843,77.9843,77.9485,77.9485,50029.0
2018-07-16 11:00:00,108.73,108.75,108.72,108.74,36147.0,77.9485,77.9628,77.9413,77.9556,36147.0
2018-07-16 11:10:00,108.74,108.77,108.74,108.77,40293.0,77.9556,77.9771,77.9556,77.9771,40293.0
2018-07-16 11:20:00,108.77,108.82,108.77,108.82,56487.0,77.9771,78.013,77.9771,78.013,56487.0
2018-07-16 11:30:00,108.81,108.82,108.69,108.71,195948.0,78.0058,78.013,77.9198,77.9341,195948.0
2018-07-16 11:40:00,108.71,108.71,108.67,108.7,94160.0,77.9341,77.9341,77.9054,77.927,94160.0
2018-07-16 11:50:00,108.7,108.7,108.68,108.69,29977.0,77.927,77.927,77.9126,77.9198,29977.0
2018-07-16 12:00:00,108.69,108.7,108.67,108.69,109615.0,77.9198,77.927,77.9054,77.9198,109615.0
2018-07-16 12:10:00,108.7,108.7,108.67,108.69,19982.0,77.927,77.927,77.9054,77.9198,19982.0
2018-07-16 12:20:00,108.7,108.7,108.66,108.66,146222.0,77.927,77.927,77.8983,77.8983,146222.0
2018-07-16 12:30:00,108.66,108.67,108.64,108.66,76444.0,77.8983,77.9054,77.8839,77.8983,76444.0
2018-07-16 12:40:00,108.66,108.68,108.65,108.67,21502.0,77.8983,77.9126,77.8911,77.9054,21502.0
2018-07-16 12:50:00,108.66,108.69,108.66,108.69,13032.0,77.8983,77.9198,77.8983,77.9198,13032.0
2018-07-16 13:00:00,108.69,108.74,108.68,108.73,27410.0,77.9198,77.9556,77.9126,77.9485,27410.0
2018-07-16 13:10:00,108.73,108.76,108.73,108.76,18737.0,77.9485,77.97,77.9485,77.97,18737.0
2018-07-16 13:20:00,108.76,108.76,108.75,108.76,12562.0,77.97,77.97,77.9628,77.97,12562.0
2018-07-16 13:30:00,108.76,108.78,108.75,108.77,15969.0,77.97,77.9843,77.9628,77.9771,15969.0
2018-07-16 13:40:00,108.78,108.78,108.76,108.78,8965.0,77.9843,77.9843,77.97,77.9843,8965.0
2018-07-16 13:50:00,108.78,108.8,108.77,108.8,20463.0,77.9843,77.9986,77.9771,77.9986,20463.0
2018-07-16 14:00:00,108.8,108.8,108.79,108.8,16546.0,77.9986,77.9986,77.9915,77.9986,16546.0
2018-07-16 14:10:00,108.79,108.8,108.79,108.79,11420.0,77.9915,77.9986,77.9915,77.9915,11420.0
2018-07-16 14:20:00,108.8,108.81,108.79,108.79,15954.0,77.9986,78.0058,77.9915,77.9915,15954.0
2018-07-16 14:30:00,108.8,108.81,108.77,108.8,22762.0,77.9986,78.0058,77.9771,77.9986,22762.0
2018-07-16 14:40:00,108.8,108.8,108.79,108.79,13243.0,77.9986,77.9986,77.9915,77.9915,13243.0
2018-07-16 14:50:00,108.79,108.8,108.74,108.76,17133.0,77.9915,77.9986,77.9556,77.97,17133.0
2018-07-16 15:00:00,108.75,108.8,108.75,108.78,41198.0,77.9628,77.9986,77.9628,77.9843,41198.0
2018-07-16 15:10:00,108.78,108.8,108.78,108.8,9012.0,77.9843,77.9986,77.9843,77.9986,9012.0
2018-07-16 15:20:00,108.8,108.8,108.74,108.76,65561.0,77.9986,77.9986,77.9556,77.97,65561.0
2018-07-16 15:30:00,108.76,108.79,108.75,108.79,21529.0,77.97,77.9915,77.9628,77.9915,21529.0
2018-07-16 15:40:00,108.79,108.81,108.77,108.8,43235.0,77.9915,78.0058,77.9771,77.9986,43235.0
2018-07-16 15:50:00,108.81,108.84,108.77,108.79,192470.0,78.0058,78.0273,77.9771,77.9915,192470.0
2018-07-17 09:30:00,108.49,108.64,108.46,108.5,43544.0,77.7764,77.8839,77.7549,77.7836,43544.0
2018-07-17 09:40:00,108.51,108.52,108.47,108.48,55104.0,77.7907,77.7979,77.7621,77.7692,55104.0
2018-07-17 09:50:00,108.48,108.49,108.46,108.47,48013.0,77.7692,77.7764,77.7549,77.7621,48013.0
2018-07-17 10:00:00,108.48,108.55,108.47,108.54,51360.0,77.7692,77.8194,77.7621,77.8122,51360.0
2018-07-17 10:10:00,108.53,108.61,108.53,108.6,25578.0,77.8051,77.8624,77.8051,77.8553,25578.0
2018-07-17 10:20:00,108.6,108.6,108.53,108.56,92564.0,77.8553,77.8553,77.8051,77.8266,92564.0
2018-07-17 10:30:00,108.55,108.57,108.54,108.55,68977.0,77.8194,77.8338,77.8122,77.8194,68977.0
2018-07-17 10:40:00,108.55,108.64,108.54,108.58,161704.0,77.8194,77.8839,77.8122,77.8409,161704.0
2018-07-17 10:50:00,108.59,108.64,108.59,108.64,118009.0,77.8481,77.8839,77.8481,77.8839,118009.0
2018-07-17 11:00:00,108.64,108.7,108.62,108.7,162570.0,77.8839,77.927,77.8696,77.927,162570.0
2018-07-17 11:10:00,108.69,108.71,108.68,108.69,31471.0,77.9198,77.9341,77.9126,77.9198,31471.0
2018-07-17 11:20:00,108.7,108.73,108.69,108.71,43800.0,77.927,77.9485,77.9198,77.9341,43800.0
2018-07-17 11:30:00,108.7,108.72,108.69,108.69,34364.0,77.927,77.9413,77.9198,77.9198,34364.0
2018-07-17 11:40:00,108.7,108.73,108.69,108.72,15874.0,77.927,77.9485,77.9198,77.9413,15874.0
2018-07-17 11:50:00,108.73,108.74,108.71,108.73,20799.0,77.9485,77.9556,77.9341,77.9485,20799.0
2018-07-17 12:00:00,108.72,108.74,108.71,108.73,68014.0,77.9413,77.9556,77.9341,77.9485,68014.0
2018-07-17 12:10:00,108.72,108.72,108.67,108.7,33973.0,77.9413,77.9413,77.9054,77.927,33973.0
2018-07-17 12:20:00,108.68,108.72,108.68,108.7,16413.0,77.9126,77.9413,77.9126,77.927,16413.0
2018-07-17 12:30:00,108.71,108.71,108.69,108.71,16128.0,77.9341,77.9341,77.9198,77.9341,16128.0
2018-07-17 12:40:00,108.7,108.71,108.7,108.7,3743.0,77.927,77.9341,77.927,77.927,3743.0
2018-07-17 12:50:00,108.7,108.72,108.69,108.71,54189.0,77.927,77.9413,77.9198,77.9341,54189.0
2018-07-17 13:00:00,108.71,108.77,108.71,108.77,32618.0,77.9341,77.9771,77.9341,77.9771,32618.0
2018-07-17 13:10:00,108.76,108.76,108.74,108.74,80493.0,77.97,77.97,77.9556,77.9556,80493.0
2018-07-17 13:20:00,108.74,108.8,108.74,108.78,42664.0,77.9556,77.9986,77.9556,77.9843,42664.0
2018-07-17 13:30:00,108.78,108.8,108.75,108.77,96109.0,77.9843,77.9986,77.9628,77.9771,96109.0
2018-07-17 13:40:00,108.77,108.79,108.75,108.79,39666.0,77.9771,77.9915,77.9628,77.9915,39666.0
2018-07-17 13:50:00,108.79,108.81,108.78,108.8,27197.0,77.9915,78.0058,77.9843,77.9986,27197.0
2018-07-17 14:00:00,108.8,108.8,108.75,108.77,22992.0,77.9986,77.9986,77.9628,77.9771,22992.0
2018-07-17 14:10:00,108.76,108.77,108.76,108.77,12587.0,77.97,77.9771,77.97,77.9771,12587.0
2018-07-17 14:20:00,108.77,108.77,108.71,108.73,110103.0,77.9771,77.9771,77.9341,77.9485,110103.0
2018-07-17 14:30:00,108.72,108.72,108.7,108.71,58389.0,77.9413,77.9413,77.927,77.9341,58389.0
2018-07-17 14:40:00,108.7,108.71,108.68,108.7,36536.0,77.927,77.9341,77.9126,77.927,36536.0
2018-07-17 14:50:00,108.7,108.72,108.7,108.72,28673.0,77.927,77.9413,77.927,77.9413,28673.0
2018-07-17 15:00:00,108.71,108.72,108.71,108.72,46816.0,77.9341,77.9413,77.9341,77.9413,46816.0
2018-07-17 15:10:00,108.72,108.72,108.71,108.72,13743.0,77.9413,77.9413,77.9341,77.9413,13743.0
2018-07-17 15:20:00,108.72,108.75,108.71,108.73,48786.0,77.9413,77.9628,77.9341,77.9485,48786.0
2018-07-17 15:30:00,108.73,108.76,108.72,108.76,58942.0,77.9485,77.97,77.9413,77.97,58942.0
2018-07-17 15:40:00,108.75,108.76,108.74,108.75,1259023.0,77.9628,77.97,77.9556,77.9628,1259023.0
2018-07-17 15:50:00,108.75,108.81,108.74,108.78,99195.0,77.9628,78.0058,77.9556,77.9843,99195.0
2018-07-18 09:30:00,108.69,108.76,108.58,108.62,119676.0,77.9198,77.97,77.8409,77.8696,119676.0
2018-07-18 09:40:00,108.62,108.64,108.6,108.63,39160.0,77.8696,77.8839,77.8553,77.8768,39160.0
2018-07-18 09:50:00,108.63,108.67,108.62,108.62,36159.0,77.8768,77.9054,77.8696,77.8696,36159.0
2018-07-18 10:00:00,108.63,108.65,108.63,108.63,40729.0,77.8768,77.8911,77.8768,77.8768,40729.0
2018-07-18 10:10:00,108.64,108.64,108.6,108.63,84655.0,77.8839,77.8839,77.8553,77.8768,84655.0
2018-07-18 10:20:00,108.63,108.69,108.61,108.69,44765.0,77.8768,77.9198,77.8624,77.9198,44765.0
2018-07-18 10:30:00,108.69,108.69,108.65,108.68,57065.0,77.9198,77.9198,77.8911,77.9126,57065.0
2018-07-18 10:40:00,108.68,108.7,108.68,108.68,55101.0,77.9126,77.927,77.9126,77.9126,55101.0
2018-07-18 10:50:00,108.68,108.71,108.67,108.7,22847.0,77.9126,77.9341,77.9054,77.927,22847.0
2018-07-18 11:00:00,108.7,108.74,108.69,108.74,34015.0,77.927,77.9556,77.9198,77.9556,34015.0
2018-07-18 11:10:00,108.74,108.75,108.73,108.74,11960.0,77.9556,77.9628,77.9485,77.9556,11960.0
2018-07-18 11:20:00,108.73,108.74,108.69,108.69,37621.0,77.9485,77.9556,77.9198,77.9198,37621.0
2018-07-18 11:30:00,108.7,108.71,108.66,108.69,62777.0,77.927,77.9341,77.8983,77.9198,62777.0
2018-07-18 11:40:00,108.69,108.71,108.68,108.7,144006.0,77.9198,77.9341,77.9126,77.927,144006.0
2018-07-18 11:50:00,108.7,108.8,108.69,108.8,159876.0,77.927,77.9986,77.9198,77.9986,159876.0
2018-07-18 12:00:00,108.8,108.86,108.77,108.86,170759.0,77.9986,78.0417,77.9771,78.0417,170759.0
2018-07-18 12:10:00,108.85,108.91,108.85,108.91,77738.0,78.0345,78.0775,78.0345,78.0775,77738.0
2018-07-18 12:20:00,108.91,108.93,108.89,108.93,85677.0,78.0775,78.0918,78.0632,78.0918,85677.0
2018-07-18 12:30:00,108.93,108.94,108.9,108.9,134429.0,78.0918,78.099,78.0703,78.0703,134429.0
2018-07-18 12:40:00,108.91,108.93,108.9,108.93,10723.0,78.0775,78.0918,78.0703,78.0918,10723.0
2018-07-18 12:50:00,108.93,108.94,108.92,108.93,8577.0,78.0918,78.099,78.0847,78.0918,8577.0
2018-07-18 13:00:00,108.93,108.93,108.87,108.9,73185.0,78.0918,78.0918,78.0488,78.0703,73185.0
2018-07-18 13:10:00,108.9,108.91,108.9,108.91,8677.0,78.0703,78.0775,78.0703,78.0775,8677.0
2018-07-18 13:20:00,108.91,108.93,108.9,108.93,10537.0,78.0775,78.0918,78.0703,78.0918,10537.0
2018-07-18 13:30:00,108.93,108.93,108.87,108.88,49436.0,78.0918,78.0918,78.0488,78.056,49436.0
2018-07-18 13:40:00,108.88,108.89,108.84,108.86,227171.0,78.056,78.0632,78.0273,78.0417,227171.0
2018-07-18 13:50:00,108.87,108.87,108.77,108.79,150438.0,78.0488,78.0488,77.9771,77.9915,150438.0
2018-07-18 14:00:00,108.8,108.82,108.79,108.8,31421.0,77.9986,78.013,77.9915,77.9986,31421.0
2018-07-18 14:10:00,108.8,108.8,108.74,108.77,50878.0,77.9986,77.9986,77.9556,77.9771,50878.0
2018-07-18 14:20:00,108.77,108.78,108.74,108.78,86465.0,77.9771,77.9843,77.9556,77.9843,86465.0
2018-07-18 14:30:00,108.77,108.83,108.77,108.82,126729.0,77.9771,78.0201,77.9771,78.013,126729.0
2018-07-18 14:40:00,108.82,108.82,108.78,108.8,82648.0,78.013,78.013,77.9843,77.9986,82648.0
2018-07-18 14:50:00,108.8,108.82,108.78,108.8,56461.0,77.9986,78.013,77.9843,77.9986,56461.0
2018-07-18 15:00:00,108.8,108.8,108.73,108.77,99538.0,77.9986,77.9986,77.9485,77.9771,99538.0
2018-07-18 15:10:00,108.76,108.76,108.72,108.74,109108.0,77.97,77.97,77.9413,77.9556,109108.0
2018-07-18 15:20:00,108.73,108.74,108.7,108.72,135874.0,77.9485,77.9556,77.927,77.9413,135874.0
2018-07-18 15:30:00,108.71,108.73,108.63,108.65,155510.0,77.9341,77.9485,77.8768,77.8911,155510.0
2018-07-18 15:40:00,108.64,108.65,108.62,108.63,58350.0,77.8839,77.8911,77.8696,77.8768,58350.0
2018-07-18 15:50:00,108.63,108.69,108.58,108.68,161365.0,77.8768,77.9198,77.8409,77.9126,161365.0
2018-07-19 09:30:00,108.5,108.6,108.5,108.53,96257.0,77.7836,77.8553,77.7836,77.8051,96257.0
2018-07-19 09:40:00,108.52,108.53,108.48,108.48,69434.0,77.7979,77.8051,77.7692,77.7692,69434.0
2018-07-19 09:50:00,108.48,108.51,108.47,108.5,30007.0,77.7692,77.7907,77.7621,77.7836,30007.0
2018-07-19 10:00:00,108.51,108.56,108.51,108.55,59282.0,77.7907,77.8266,77.7907,77.8194,59282.0
2018-07-19 10:10:00,108.56,108.59,108.53,108.59,49733.0,77.8266,77.8481,77.8051,77.8481,49733.0
2018-07-19 10:20:00,108.59,108.59,108.57,108.57,45966.0,77.8481,77.8481,77.8338,77.8338,45966.0
2018-07-19 10:30:00,108.56,108.59,108.55,108.59,37341.0,77.8266,77.8481,77.8194,77.8481,37341.0
2018-07-19 10:40:00,108.58,108.6,108.57,108.58,28473.0,77.8409,77.8553,77.8338,77.8409,28473.0
2018-07-19 10:50:00,108.57,108.58,108.55,108.58,38319.0,77.8338,77.8409,77.8194,77.8409,38319.0
2018-07-19 11:00:00,108.59,108.65,108.58,108.63,91816.0,77.8481,77.8911,77.8409,77.8768,91816.0
2018-07-19 11:10:00,108.63,108.65,108.6,108.65,32961.0,77.8768,77.8911,77.8553,77.8911,32961.0
2018-07-19 11:20:00,108.64,108.65,108.62,108.64,18819.0,77.8839,77.8911,77.8696,77.8839,18819.0
2018-07-19 11:30:00,108.63,108.63,108.59,108.61,25822.0,77.8768,77.8768,77.8481,77.8624,25822.0
2018-07-19 11:40:00,108.62,108.63,108.6,108.62,32900.0,77.8696,77.8768,77.8553,77.8696,32900.0
2018-07-19 11:50:00,108.61,108.62,108.6,108.62,40089.0,77.8624,77.8696,77.8553,77.8696,40089.0
2018-07-19 12:00:00,108.62,108.64,108.62,108.64,21934.0,77.8696,77.8839,77.8696,77.8839,21934.0
2018-07-19 12:10:00,108.64,108.66,108.63,108.63,27780.0,77.8839,77.8983,77.8768,77.8768,27780.0
2018-07-19 12:20:00,108.64,108.66,108.62,108.63,27172.0,77.8839,77.8983,77.8696,77.8768,27172.0
2018-07-19 12:30:00,108.63,108.64,108.62,108.63,67055.0,77.8768,77.8839,77.8696,77.8768,67055.0
2018-07-19 12:40:00,108.63,108.64,108.61,108.62,37212.0,77.8768,77.8839,77.8624,77.8696,37212.0
2018-07-19 12:50:00,108.62,108.64,108.61,108.63,17140.0,77.8696,77.8839,77.8624,77.8768,17140.0
2018-07-19 13:00:00,108.63,108.75,108.62,108.73,40578.0,77.8768,77.9628,77.8696,77.9485,40578.0
2018-07-19 13:10:00,108.72,108.76,108.69,108.76,66724.0,77.9413,77.97,77.9198,77.97,66724.0
2018-07-19 13:20:00,108.76,108.78,108.75,108.76,32800.0,77.97,77.9843,77.9628,77.97,32800.0
2018-07-19 13:30:00,108.77,108.77,108.69,108.73,62501.0,77.9771,77.9771,77.9198,77.9485,62501.0
2018-07-19 13:40:00,108.73,108.73,108.63,108.63,47215.0,77.9485,77.9485,77.8768,77.8768,47215.0
2018-07-19 13:50:00,108.63,108.65,108.61,108.64,27946.0,77.8768,77.8911,77.8624,77.8839,27946.0
2018-07-19 14:00:00,108.64,108.68,108.64,108.64,32809.0,77.8839,77.9126,77.8839,77.8839,32809.0
2018-07-19 14:10:00,108.65,108.65,108.62,108.64,27994.0,77.8911,77.8911,77.8696,77.8839,27994.0
2018-07-19 14:20:00,108.64,108.65,108.63,108.64,21981.0,77.8839,77.8911,77.8768,77.8839,21981.0
2018-07-19 14:30:00,108.64,108.66,108.61,108.63,26899.0,77.8839,77.8983,77.8624,77.8768,26899.0
2018-07-19 14:40:00,108.63,108.63,108.59,108.61,51436.0,77.8768,77.8768,77.8481,77.8624,51436.0
2018-07-19 14:50:00,108.61,108.61,108.59,108.6,71785.0,77.8624,77.8624,77.8481,77.8553,71785.0
2018-07-19 15:00:00,108.6,108.63,108.59,108.62,23922.0,77.8553,77.8768,77.8481,77.8696,23922.0
2018-07-19 15:10:00,108.62,108.63,108.59,108.6,27937.0,77.8696,77.8768,77.8481,77.8553,27937.0
2018-07-19 15:20:00,108.59,108.61,108.59,108.6,28916.0,77.8481,77.8624,77.8481,77.8553,28916.0
2018-07-19 15:30:00,108.6,108.61,108.58,108.61,62428.0,77.8553,77.8624,77.8409,77.8624,62428.0
2018-07-19 15:40:00,108.6,108.66,108.59,108.66,26228.0,77.8553,77.8983,77.8481,77.8983,26228.0
2018-07-19 15:50:00,108.66,108.7,108.61,108.65,84426.0,77.8983,77.927,77.8624,77.8911,84426.0
2018-07-20 09:30:00,108.99,108.99,108.8,108.87,199624.0,78.1349,78.1349,77.9986,78.0488,199624.0
2018-07-20 09:40:00,108.87,108.91,108.87,108.9,130958.0,78.0488,78.0775,78.0488,78.0703,130958.0
2018-07-20 09:50:00,108.89,108.89,108.83,108.85,47810.0,78.0632,78.0632,78.0201,78.0345,47810.0
2018-07-20 10:00:00,108.86,108.88,108.78,108.8,162224.0,78.0417,78.056,77.9843,77.9986,162224.0
2018-07-20 10:10:00,108.8,108.81,108.78,108.81,75108.0,77.9986,78.0058,77.9843,78.0058,75108.0
2018-07-20 10:20:00,108.81,108.85,108.8,108.85,49859.0,78.0058,78.0345,77.9986,78.0345,49859.0
2018-07-20 10:30:00,108.84,108.85,108.78,108.79,82778.0,78.0273,78.0345,77.9843,77.9915,82778.0
2018-07-20 10:40:00,108.8,108.8,108.76,108.76,61649.0,77.9986,77.9986,77.97,77.97,61649.0
2018-07-20 10:50:00,108.75,108.75,108.7,108.7,77971.0,77.9628,77.9628,77.927,77.927,77971.0
2018-07-20 11:00:00,108.7,108.72,108.61,108.61,153296.0,77.927,77.9413,77.8624,77.8624,153296.0
2018-07-20 11:10:00,108.61,108.61,108.56,108.56,125803.0,77.8624,77.8624,77.8266,77.8266,125803.0
2018-07-20 11:20:00,108.57,108.58,108.54,108.54,132684.0,77.8338,77.8409,77.8122,77.8122,132684.0
2018-07-20 11:30:00,108.54,108.55,108.5,108.51,77375.0,77.8122,77.8194,77.7836,77.7907,77375.0
2018-07-20 11:40:00,108.5,108.51,108.46,108.47,167160.0,77.7836,77.7907,77.7549,77.7621,167160.0
2018-07-20 11:50:00,108.47,108.55,108.46,108.54,115490.0,77.7621,77.8194,77.7549,77.8122,115490.0
2018-07-20 12:00:00,108.54,108.57,108.52,108.53,39026.0,77.8122,77.8338,77.7979,77.8051,39026.0
2018-07-20 12:10:00,108.53,108.55,108.52,108.55,7136.0,77.8051,77.8194,77.7979,77.8194,7136.0
2018-07-20 12:20:00,108.55,108.57,108.52,108.57,34532.0,77.8194,77.8338,77.7979,77.8338,34532.0
2018-07-20 12:30:00,108.57,108.57,108.53,108.53,7701.0,77.8338,77.8338,77.8051,77.8051,7701.0
2018-07-20 12:40:00,108.53,108.53,108.52,108.52,9259.0,77.8051,77.8051,77.7979,77.7979,9259.0
2018-07-20 12:50:00,108.53,108.53,108.51,108.52,21179.0,77.8051,77.8051,77.7907,77.7979,21179.0
2018-07-20 13:00:00,108.52,108.53,108.51,108.53,8516.0,77.7979,77.8051,77.7907,77.8051,8516.0
2018-07-20 13:10:00,108.53,108.54,108.52,108.54,11816.0,77.8051,77.8122,77.7979,77.8122,11816.0
2018-07-20 13:20:00,108.53,108.56,108.52,108.56,41731.0,77.8051,77.8266,77.7979,77.8266,41731.0
2018-07-20 13:30:00,108.55,108.56,108.54,108.55,18370.0,77.8194,77.8266,77.8122,77.8194,18370.0
2018-07-20 13:40:00,108.55,108.55,108.53,108.54,7562.0,77.8194,77.8194,77.8051,77.8122,7562.0
2018-07-20 13:50:00,108.54,108.55,108.52,108.53,56228.0,77.8122,77.8194,77.7979,77.8051,56228.0
2018-07-20 14:00:00,108.53,108.56,108.52,108.55,15138.0,77.8051,77.8266,77.7979,77.8194,15138.0
2018-07-20 14:10:00,108.55,108.55,108.52,108.54,33268.0,77.8194,77.8194,77.7979,77.8122,33268.0
2018-07-20 14:20:00,108.54,108.54,108.52,108.53,17427.0,77.8122,77.8122,77.7979,77.8051,17427.0
2018-07-20 14:30:00,108.53,108.53,108.48,108.48,19803.0,77.8051,77.8051,77.7692,77.7692,19803.0
2018-07-20 14:40:00,108.48,108.52,108.48,108.51,20550.0,77.7692,77.7979,77.7692,77.7907,20550.0
2018-07-20 14:50:00,108.5,108.52,108.46,108.48,58213.0,77.7836,77.7979,77.7549,77.7692,58213.0
2018-07-20 15:00:00,108.48,108.48,108.45,108.45,46147.0,77.7692,77.7692,77.7477,77.7477,46147.0
2018-07-20 15:10:00,108.45,108.5,108.45,108.48,59042.0,77.7477,77.7836,77.7477,77.7692,59042.0
2018-07-20 15:20:00,108.48,108.49,108.45,108.45,45193.0,77.7692,77.7764,77.7477,77.7477,45193.0
2018-07-20 15:30:00,108.45,108.48,108.45,108.47,31920.0,77.7477,77.7692,77.7477,77.7621,31920.0
2018-07-20 15:40:00,108.47,108.49,108.46,108.49,47088.0,77.7621,77.7764,77.7549,77.7764,47088.0
2018-07-20 15:50:00,108.49,108.57,108.49,108.54,215317.0,77.7764,77.8338,77.7764,77.8122,215317.0
2018-07-23 09:30:00,108.58,108.75,108.58,108.59,103538.0,77.8409,77.9628,77.8409,77.8481,103538.0
2018-07-23 09:40:00,108.58,108.58,108.52,108.53,53499.0,77.8409,77.8409,77.7979,77.8051,53499.0
2018-07-23 09:50:00,108.54,108.57,108.5,108.52,21406.0,77.8122,77.8338,77.7836,77.7979,21406.0
2018-07-23 10:00:00,108.53,108.55,108.52,108.54,16216.0,77.8051,77.8194,77.7979,77.8122,16216.0
2018-07-23 10:10:00,108.55,108.55,108.49,108.49,45484.0,77.8194,77.8194,77.7764,77.7764,45484.0
2018-07-23 10:20:00,108.48,108.49,108.45,108.48,11528.0,77.7692,77.7764,77.7477,77.7692,11528.0
2018-07-23 10:30:00,108.47,108.47,108.44,108.46,50686.0,77.7621,77.7621,77.7406,77.7549,50686.0
2018-07-23 10:40:00,108.46,108.46,108.4,108.41,81693.0,77.7549,77.7549,77.7119,77.7191,81693.0
2018-07-23 10:50:00,108.42,108.42,108.36,108.36,38641.0,77.7262,77.7262,77.6832,77.6832,38641.0
2018-07-23 11:00:00,108.36,108.37,108.33,108.34,37654.0,77.6832,77.6904,77.6617,77.6689,37654.0
2018-07-23 11:10:00,108.35,108.39,108.35,108.38,25296.0,77.676,77.7047,77.676,77.6975,25296.0
2018-07-23 11:20:00,108.38,108.4,108.38,108.39,39766.0,77.6975,77.7119,77.6975,77.7047,39766.0
2018-07-23 11:30:00,108.39,108.45,108.38,108.45,16039.0,77.7047,77.7477,77.6975,77.7477,16039.0
2018-07-23 11:40:00,108.44,108.45,108.43,108.44,11059.0,77.7406,77.7477,77.7334,77.7406,11059.0
2018-07-23 11:50:00,108.44,108.44,108.4,108.4,9508.0,77.7406,77.7406,77.7119,77.7119,9508.0
2018-07-23 12:00:00,108.4,108.41,108.4,108.41,11201.0,77.7119,77.7191,77.7119,77.7191,11201.0
2018-07-23 12:10:00,108.41,108.43,108.39,108.43,6941.0,77.7191,77.7334,77.7047,77.7334,6941.0
2018-07-23 12:20:00,108.42,108.43,108.4,108.4,7051.0,77.7262,77.7334,77.7119,77.7119,7051.0
2018-07-23 12:30:00,108.4,108.41,108.39,108.41,4005.0,77.7119,77.7191,77.7047,77.7191,4005.0
2018-07-23 12:40:00,108.41,108.43,108.4,108.42,2131.0,77.7191,77.7334,77.7119,77.7262,2131.0
2018-07-23 12:50:00,108.42,108.42,108.4,108.41,10993.0,77.7262,77.7262,77.7119,77.7191,10993.0
2018-07-23 13:00:00,108.42,108.43,108.39,108.4,4349.0,77.7262,77.7334,77.7047,77.7119,4349.0
2018-07-23 13:10:00,108.41,108.41,108.39,108.39,4507.0,77.7191,77.7191,77.7047,77.7047,4507.0
2018-07-23 13:20:00,108.39,108.39,108.37,108.38,2551.0,77.7047,77.7047,77.6904,77.6975,2551.0
2018-07-23 13:30:00,108.38,108.41,108.38,108.39,4758.0,77.6975,77.7191,77.6975,77.7047,4758.0
2018-07-23 13:40:00,108.4,108.4,108.38,108.39,23691.0,77.7119,77.7119,77.6975,77.7047,23691.0
2018-07-23 13:50:00,108.39,108.41,108.38,108.41,8849.0,77.7047,77.7191,77.6975,77.7191,8849.0
2018-07-23 14:00:00,108.41,108.44,108.4,108.42,24655.0,77.7191,77.7406,77.7119,77.7262,24655.0
2018-07-23 14:10:00,108.43,108.45,108.4,108.44,9429.0,77.7334,77.7477,77.7119,77.7406,9429.0
2018-07-23 14:20:00,108.44,108.44,108.4,108.43,6868.0,77.7406,77.7406,77.7119,77.7334,6868.0
2018-07-23 14:30:00,108.42,108.44,108.41,108.43,75959.0,77.7262,77.7406,77.7191,77.7334,75959.0
2018-07-23 14:40:00,108.42,108.44,108.39,108.39,17116.0,77.7262,77.7406,77.7047,77.7047,17116.0
2018-07-23 14:50:00,108.39,108.41,108.36,108.36,23904.0,77.7047,77.7191,77.6832,77.6832,23904.0
2018-07-23 15:00:00,108.37,108.4,108.37,108.39,6406.0,77.6904,77.7119,77.6904,77.7047,6406.0
2018-07-23 15:10:00,108.39,108.4,108.36,108.39,14924.0,77.7047,77.7119,77.6832,77.7047,14924.0
2018-07-23 15:20:00,108.39,108.4,108.37,108.39,9258.0,77.7047,77.7119,77.6904,77.7047,9258.0
2018-07-23 15:30:00,108.39,108.41,108.38,108.39,20174.0,77.7047,77.7191,77.6975,77.7047,20174.0
2018-07-23 15:40:00,108.39,108.42,108.39,108.41,32200.0,77.7047,77.7262,77.7047,77.7191,32200.0
2018-07-23 15:50:00,108.42,108.44,108.4,108.42,110283.0,77.7262,77.7406,77.7119,77.7262,110283.0
2018-07-24 09:30:00,108.43,108.43,108.32,108.4,62242.0,77.7334,77.7334,77.6545,77.7119,62242.0
2018-07-24 09:40:00,108.4,108.41,108.36,108.37,107917.0,77.7119,77.7191,77.6832,77.6904,107917.0
2018-07-24 09:50:00,108.37,108.38,108.36,108.37,36141.0,77.6904,77.6975,77.6832,77.6904,36141.0
2018-07-24 10:00:00,108.37,108.39,108.37,108.39,25750.0,77.6904,77.7047,77.6904,77.7047,25750.0
2018-07-24 10:10:00,108.39,108.39,108.38,108.39,17750.0,77.7047,77.7047,77.6975,77.7047,17750.0
2018-07-24 10:20:00,108.39,108.4,108.35,108.4,21904.0,77.7047,77.7119,77.676,77.7119,21904.0
2018-07-24 10:30:00,108.39,108.39,108.37,108.38,28502.0,77.7047,77.7047,77.6904,77.6975,28502.0
2018-07-24 10:40:00,108.38,108.42,108.37,108.41,35131.0,77.6975,77.7262,77.6904,77.7191,35131.0
2018-07-24 10:50:00,108.41,108.46,108.4,108.45,48485.0,77.7191,77.7549,77.7119,77.7477,48485.0
2018-07-24 11:00:00,108.45,108.47,108.43,108.43,36030.0,77.7477,77.7621,77.7334,77.7334,36030.0
2018-07-24 11:10:00,108.43,108.44,108.43,108.43,10527.0,77.7334,77.7406,77.7334,77.7334,10527.0
2018-07-24 11:20:00,108.44,108.45,108.42,108.45,53795.0,77.7406,77.7477,77.7262,77.7477,53795.0
2018-07-24 11:30:00,108.44,108.44,108.41,108.42,49398.0,77.7406,77.7406,77.7191,77.7262,49398.0
2018-07-24 11:40:00,108.42,108.43,108.4,108.41,56389.0,77.7262,77.7334,77.7119,77.7191,56389.0
2018-07-24 11:50:00,108.41,108.42,108.39,108.41,14768.0,77.7191,77.7262,77.7047,77.7191,14768.0
2018-07-24 12:00:00,108.4,108.45,108.4,108.45,18306.0,77.7119,77.7477,77.7119,77.7477,18306.0
2018-07-24 12:10:00,108.45,108.46,108.42,108.42,6355.0,77.7477,77.7549,77.7262,77.7262,6355.0
2018-07-24 12:20:00,108.43,108.43,108.42,108.43,8794.0,77.7334,77.7334,77.7262,77.7334,8794.0
2018-07-24 12:30:00,108.43,108.43,108.41,108.41,30806.0,77.7334,77.7334,77.7191,77.7191,30806.0
2018-07-24 12:40:00,108.41,108.42,108.32,108.33,159630.0,77.7191,77.7262,77.6545,77.6617,159630.0
2018-07-24 12:50:00,108.33,108.35,108.31,108.35,84557.0,77.6617,77.676,77.6474,77.676,84557.0
2018-07-24 13:00:00,108.34,108.39,108.34,108.38,38525.0,77.6689,77.7047,77.6689,77.6975,38525.0
2018-07-24 13:10:00,108.38,108.39,108.36,108.37,27681.0,77.6975,77.7047,77.6832,77.6904,27681.0
2018-07-24 13:20:00,108.38,108.38,108.32,108.33,40930.0,77.6975,77.6975,77.6545,77.6617,40930.0
2018-07-24 13:30:00,108.32,108.33,108.32,108.32,7702.0,77.6545,77.6617,77.6545,77.6545,7702.0
2018-07-24 13:40:00,108.33,108.35,108.32,108.35,12842.0,77.6617,77.676,77.6545,77.676,12842.0
2018-07-24 13:50:00,108.35,108.36,108.33,108.36,11858.0,77.676,77.6832,77.6617,77.6832,11858.0
2018-07-24 14:00:00,108.35,108.37,108.33,108.34,15560.0,77.676,77.6904,77.6617,77.6689,15560.0
2018-07-24 14:10:00,108.34,108.34,108.33,108.33,10408.0,77.6689,77.6689,77.6617,77.6617,10408.0
2018-07-24 14:20:00,108.33,108.34,108.33,108.33,15148.0,77.6617,77.6689,77.6617,77.6617,15148.0
2018-07-24 14:30:00,108.34,108.36,108.33,108.33,20250.0,77.6689,77.6832,77.6617,77.6617,20250.0
2018-07-24 14:40:00,108.33,108.37,108.33,108.36,14263.0,77.6617,77.6904,77.6617,77.6832,14263.0
2018-07-24 14:50:00,108.37,108.37,108.35,108.36,17853.0,77.6904,77.6904,77.676,77.6832,17853.0
2018-07-24 15:00:00,108.36,108.36,108.35,108.36,10829.0,77.6832,77.6832,77.676,77.6832,10829.0
2018-07-24 15:10:00,108.36,108.36,108.34,108.34,47307.0,77.6832,77.6832,77.6689,77.6689,47307.0
2018-07-24 15:20:00,108.34,108.35,108.31,108.32,41132.0,77.6689,77.676,77.6474,77.6545,41132.0
2018-07-24 15:30:00,108.33,108.33,108.32,108.32,97856.0,77.6617,77.6617,77.6545,77.6545,97856.0
2018-07-24 15:40:00,108.33,108.33,108.29,108.31,47127.0,77.6617,77.6617,77.633,77.6474,47127.0
2018-07-24 15:50:00,108.31,108.32,108.29,108.31,157146.0,77.6474,77.6545,77.633,77.6474,157146.0
2018-07-25 09:30:00,108.73,108.83,108.58,108.82,14869.0,77.9485,78.0201,77.8409,78.013,14869.0
2018-07-25 09:40:00,108.82,108.91,108.82,108.89,29109.0,78.013,78.0775,78.013,78.0632,29109.0
2018-07-25 09:50:00,108.9,108.9,108.8,108.8,106223.0,78.0703,78.0703,77.9986,77.9986,106223.0
2018-07-25 10:00:00,108.81,108.88,108.8,108.87,32784.0,78.0058,78.056,77.9986,78.0488,32784.0
2018-07-25 10:10:00,108.86,108.9,108.84,108.9,34667.0,78.0417,78.0703,78.0273,78.0703,34667.0
2018-07-25 10:20:00,108.91,108.95,108.9,108.92,21024.0,78.0775,78.1062,78.0703,78.0847,21024.0
2018-07-25 10:30:00,108.92,108.98,108.91,108.93,94024.0,78.0847,78.1277,78.0775,78.0918,94024.0
2018-07-25 10:40:00,108.93,108.94,108.84,108.86,222463.0,78.0918,78.099,78.0273,78.0417,222463.0
2018-07-25 10:50:00,108.86,108.86,108.84,108.84,32753.0,78.0417,78.0417,78.0273,78.0273,32753.0
2018-07-25 11:00:00,108.85,108.91,108.85,108.89,75876.0,78.0345,78.0775,78.0345,78.0632,75876.0
2018-07-25 11:10:00,108.89,108.9,108.88,108.89,19052.0,78.0632,78.0703,78.056,78.0632,19052.0
2018-07-25 11:20:00,108.9,108.9,108.88,108.9,39880.0,78.0703,78.0703,78.056,78.0703,39880.0
2018-07-25 11:30:00,108.9,108.9,108.87,108.88,21299.0,78.0703,78.0703,78.0488,78.056,21299.0
2018-07-25 11:40:00,108.87,108.93,108.87,108.92,13599.0,78.0488,78.0918,78.0488,78.0847,13599.0
2018-07-25 11:50:00,108.92,108.94,108.91,108.93,21726.0,78.0847,78.099,78.0775,78.0918,21726.0
2018-07-25 12:00:00,108.92,108.93,108.88,108.88,26412.0,78.0847,78.0918,78.056,78.056,26412.0
2018-07-25 12:10:00,108.88,108.93,108.88,108.92,15078.0,78.056,78.0918,78.056,78.0847,15078.0
2018-07-25 12:20:00,108.92,108.94,108.92,108.93,22349.0,78.0847,78.099,78.0847,78.0918,22349.0
2018-07-25 12:30:00,108.93,108.96,108.93,108.95,30770.0,78.0918,78.1133,78.0918,78.1062,30770.0
2018-07-25 12:40:00,108.95,108.99,108.94,108.98,29243.0,78.1062,78.1349,78.099,78.1277,29243.0
2018-07-25 12:50:00,108.98,109.0,108.97,108.97,27816.0,78.1277,78.142,78.1205,78.1205,27816.0
2018-07-25 13:00:00,108.97,108.99,108.97,108.99,38739.0,78.1205,78.1349,78.1205,78.1349,38739.0
2018-07-25 13:10:00,108.98,108.99,108.98,108.99,63465.0,78.1277,78.1349,78.1277,78.1349,63465.0
2018-07-25 13:20:00,108.98,108.99,108.96,108.98,39410.0,78.1277,78.1349,78.1133,78.1277,39410.0
2018-07-25 13:30:00,108.98,109.0,108.98,109.0,48160.0,78.1277,78.142,78.1277,78.142,48160.0
2018-07-25 13:40:00,109.0,109.04,108.99,109.04,30934.0,78.142,78.1707,78.1349,78.1707,30934.0
2018-07-25 13:50:00,109.03,109.04,108.97,108.99,51444.0,78.1635,78.1707,78.1205,78.1349,51444.0
2018-07-25 14:00:00,108.99,109.04,108.95,109.04,303722.0,78.1349,78.1707,78.1062,78.1707,303722.0
2018-07-25 14:10:00,109.04,109.05,109.0,109.01,19516.0,78.1707,78.1779,78.142,78.1492,19516.0
2018-07-25 14:20:00,109.02,109.05,109.01,109.03,43422.0,78.1564,78.1779,78.1492,78.1635,43422.0
2018-07-25 14:30:00,109.03,109.08,109.02,109.08,20293.0,78.1635,78.1994,78.1564,78.1994,20293.0
2018-07-25 14:40:00,109.08,109.1,109.06,109.09,96478.0,78.1994,78.2137,78.185,78.2065,96478.0
2018-07-25 14:50:00,109.1,109.14,109.09,109.14,107672.0,78.2137,78.2424,78.2065,78.2424,107672.0
2018-07-25 15:00:00,109.14,109.14,109.12,109.13,28286.0,78.2424,78.2424,78.228,78.2352,28286.0
2018-07-25 15:10:00,109.14,109.14,109.11,109.12,51712.0,78.2424,78.2424,78.2209,78.228,51712.0
2018-07-25 15:20:00,109.12,109.15,109.11,109.15,14254.0,78.228,78.2496,78.2209,78.2496,14254.0
2018-07-25 15:30:00,109.15,109.16,109.11,109.14,69262.0,78.2496,78.2567,78.2209,78.2424,69262.0
2018-07-25 15:40:00,109.14,109.24,109.13,109.23,147738.0,78.2424,78.3141,78.2352,78.3069,147738.0
2018-07-25 15:50:00,109.24,109.29,109.16,109.28,170074.0,78.3141,78.3499,78.2567,78.3428,170074.0
2018-07-26 09:30:00,109.45,109.65,109.45,109.48,36067.0,78.4646,78.608,78.4646,78.4861,36067.0
2018-07-26 09:40:00,109.48,109.5,109.4,109.41,72109.0,78.4861,78.5005,78.4288,78.4359,72109.0
2018-07-26 09:50:00,109.41,109.5,109.41,109.5,32364.0,78.4359,78.5005,78.4359,78.5005,32364.0
2018-07-26 10:00:00,109.5,109.51,109.49,109.5,88788.0,78.5005,78.5076,78.4933,78.5005,88788.0
2018-07-26 10:10:00,109.5,109.5,109.49,109.5,40080.0,78.5005,78.5005,78.4933,78.5005,40080.0
2018-07-26 10:20:00,109.5,109.5,109.38,109.39,94576.0,78.5005,78.5005,78.4144,78.4216,94576.0
2018-07-26 10:30:00,109.39,109.42,109.37,109.4,52603.0,78.4216,78.4431,78.4073,78.4288,52603.0
2018-07-26 10:40:00,109.4,109.45,109.39,109.45,20700.0,78.4288,78.4646,78.4216,78.4646,20700.0
2018-07-26 10:50:00,109.44,109.45,109.42,109.45,18801.0,78.4575,78.4646,78.4431,78.4646,18801.0
2018-07-26 11:00:00,109.45,109.46,109.44,109.46,13475.0,78.4646,78.4718,78.4575,78.4718,13475.0
2018-07-26 11:10:00,109.46,109.48,109.45,109.48,18926.0,78.4718,78.4861,78.4646,78.4861,18926.0
2018-07-26 11:20:00,109.48,109.5,109.48,109.49,95936.0,78.4861,78.5005,78.4861,78.4933,95936.0
2018-07-26 11:30:00,109.5,109.5,109.49,109.5,65183.0,78.5005,78.5005,78.4933,78.5005,65183.0
2018-07-26 11:40:00,109.5,109.52,109.49,109.52,59534.0,78.5005,78.5148,78.4933,78.5148,59534.0
2018-07-26 11:50:00,109.52,109.52,109.49,109.52,63794.0,78.5148,78.5148,78.4933,78.5148,63794.0
2018-07-26 12:00:00,109.52,109.52,109.49,109.51,24089.0,78.5148,78.5148,78.4933,78.5076,24089.0
2018-07-26 12:10:00,109.51,109.51,109.45,109.47,128551.0,78.5076,78.5076,78.4646,78.479,128551.0
2018-07-26 12:20:00,109.47,109.48,109.46,109.47,25317.0,78.479,78.4861,78.4718,78.479,25317.0
2018-07-26 12:30:00,109.47,109.48,109.46,109.48,14256.0,78.479,78.4861,78.4718,78.4861,14256.0
2018-07-26 12:40:00,109.48,109.48,109.47,109.47,10399.0,78.4861,78.4861,78.479,78.479,10399.0
2018-07-26 12:50:00,109.48,109.48,109.45,109.46,23698.0,78.4861,78.4861,78.4646,78.4718,23698.0
2018-07-26 13:00:00,109.46,109.46,109.45,109.45,7567.0,78.4718,78.4718,78.4646,78.4646,7567.0
2018-07-26 13:10:00,109.46,109.46,109.45,109.46,8153.0,78.4718,78.4718,78.4646,78.4718,8153.0
2018-07-26 13:20:00,109.45,109.46,109.45,109.45,11409.0,78.4646,78.4718,78.4646,78.4646,11409.0
2018-07-26 13:30:00,109.46,109.46,109.45,109.45,14830.0,78.4718,78.4718,78.4646,78.4646,14830.0
2018-07-26 13:40:00,109.46,109.47,109.45,109.47,17184.0,78.4718,78.479,78.4646,78.479,17184.0
2018-07-26 13:50:00,109.47,109.47,109.42,109.43,13230.0,78.479,78.479,78.4431,78.4503,13230.0
2018-07-26 14:00:00,109.42,109.45,109.42,109.45,13107.0,78.4431,78.4646,78.4431,78.4646,13107.0
2018-07-26 14:10:00,109.45,109.45,109.43,109.43,12460.0,78.4646,78.4646,78.4503,78.4503,12460.0
2018-07-26 14:20:00,109.44,109.44,109.43,109.44,11965.0,78.4575,78.4575,78.4503,78.4575,11965.0
2018-07-26 14:30:00,109.43,109.46,109.43,109.46,20890.0,78.4503,78.4718,78.4503,78.4718,20890.0
2018-07-26 14:40:00,109.46,109.46,109.45,109.45,10532.0,78.4718,78.4718,78.4646,78.4646,10532.0
2018-07-26 14:50:00,109.46,109.46,109.44,109.44,18894.0,78.4718,78.4718,78.4575,78.4575,18894.0
2018-07-26 15:00:00,109.44,109.45,109.38,109.39,16581.0,78.4575,78.4646,78.4144,78.4216,16581.0
2018-07-26 15:10:00,109.4,109.4,109.36,109.37,11625.0,78.4288,78.4288,78.4001,78.4073,11625.0
2018-07-26 15:20:00,109.37,109.37,109.31,109.32,31640.0,78.4073,78.4073,78.3643,78.3714,31640.0
2018-07-26 15:30:00,109.34,109.39,109.34,109.39,32468.0,78.3858,78.4216,78.3858,78.4216,32468.0
2018-07-26 15:40:00,109.39,109.41,109.35,109.38,149094.0,78.4216,78.4359,78.3929,78.4144,149094.0
2018-07-26 15:50:00,109.38,109.43,109.36,109.38,199575.0,78.4144,78.4503,78.4001,78.4144,199575.0
2018-07-27 09:30:00,109.65,109.66,109.61,109.65,35283.0,78.608,78.6152,78.5793,78.608,35283.0
2018-07-27 09:40:00,109.65,109.68,109.64,109.68,38039.0,78.608,78.6295,78.6008,78.6295,38039.0
2018-07-27 09:50:00,109.68,109.7,109.67,109.69,16597.0,78.6295,78.6439,78.6223,78.6367,16597.0
2018-07-27 10:00:00,109.69,109.77,109.68,109.73,312635.0,78.6367,78.694,78.6295,78.6654,312635.0
2018-07-27 10:10:00,109.73,109.75,109.7,109.72,201602.0,78.6654,78.6797,78.6439,78.6582,201602.0
2018-07-27 10:20:00,109.73,109.73,109.67,109.67,61811.0,78.6654,78.6654,78.6223,78.6223,61811.0
2018-07-27 10:30:00,109.68,109.71,109.66,109.7,61818.0,78.6295,78.651,78.6152,78.6439,61818.0
2018-07-27 10:40:00,109.7,109.71,109.7,109.71,14148.0,78.6439,78.651,78.6439,78.651,14148.0
2018-07-27 10:50:00,109.7,109.71,109.7,109.7,8726.0,78.6439,78.651,78.6439,78.6439,8726.0
2018-07-27 11:00:00,109.71,109.71,109.7,109.7,13874.0,78.651,78.651,78.6439,78.6439,13874.0
2018-07-27 11:10:00,109.71,109.71,109.69,109.69,9840.0,78.651,78.651,78.6367,78.6367,9840.0
2018-07-27 11:20:00,109.68,109.73,109.67,109.72,58899.0,78.6295,78.6654,78.6223,78.6582,58899.0
2018-07-27 11:30:00,109.72,109.75,109.71,109.75,10704.0,78.6582,78.6797,78.651,78.6797,10704.0
2018-07-27 11:40:00,109.75,109.75,109.74,109.74,2568.0,78.6797,78.6797,78.6725,78.6725,2568.0
2018-07-27 11:50:00,109.75,109.77,109.75,109.76,9878.0,78.6797,78.694,78.6797,78.6869,9878.0
2018-07-27 12:00:00,109.75,109.75,109.72,109.72,56716.0,78.6797,78.6797,78.6582,78.6582,56716.0
2018-07-27 12:10:00,109.73,109.73,109.71,109.73,7640.0,78.6654,78.6654,78.651,78.6654,7640.0
2018-07-27 12:20:00,109.73,109.74,109.72,109.73,94033.0,78.6654,78.6725,78.6582,78.6654,94033.0
2018-07-27 12:30:00,109.73,109.73,109.67,109.68,45903.0,78.6654,78.6654,78.6223,78.6295,45903.0
2018-07-27 12:40:00,109.67,109.69,109.67,109.68,100649.0,78.6223,78.6367,78.6223,78.6295,100649.0
2018-07-27 12:50:00,109.67,109.68,109.58,109.58,6448.0,78.6223,78.6295,78.5578,78.5578,6448.0
2018-07-27 13:00:00,109.56,109.65,109.56,109.65,73124.0,78.5435,78.608,78.5435,78.608,73124.0
2018-07-27 13:10:00,109.65,109.65,109.61,109.62,32623.0,78.608,78.608,78.5793,78.5865,32623.0
2018-07-27 13:20:00,109.62,109.63,109.56,109.56,69075.0,78.5865,78.5937,78.5435,78.5435,69075.0
2018-07-27 13:30:00,109.57,109.59,109.54,109.57,39681.0,78.5507,78.565,78.5291,78.5507,39681.0
2018-07-27 13:40:00,109.57,109.63,109.54,109.62,77663.0,78.5507,78.5937,78.5291,78.5865,77663.0
2018-07-27 13:50:00,109.61,109.63,109.59,109.63,20136.0,78.5793,78.5937,78.565,78.5937,20136.0
2018-07-27 14:00:00,109.63,109.63,109.62,109.63,63045.0,78.5937,78.5937,78.5865,78.5937,63045.0
2018-07-27 14:10:00,109.62,109.62,109.58,109.59,12871.0,78.5865,78.5865,78.5578,78.565,12871.0
2018-07-27 14:20:00,109.58,109.6,109.58,109.6,28860.0,78.5578,78.5722,78.5578,78.5722,28860.0
2018-07-27 14:30:00,109.6,109.63,109.59,109.62,56520.0,78.5722,78.5937,78.565,78.5865,56520.0
2018-07-27 14:40:00,109.62,109.66,109.62,109.66,30119.0,78.5865,78.6152,78.5865,78.6152,30119.0
2018-07-27 14:50:00,109.65,109.66,109.63,109.64,30377.0,78.608,78.6152,78.5937,78.6008,30377.0
2018-07-27 15:00:00,109.64,109.66,109.62,109.63,73088.0,78.6008,78.6152,78.5865,78.5937,73088.0
2018-07-27 15:10:00,109.62,109.64,109.6,109.63,17424.0,78.5865,78.6008,78.5722,78.5937,17424.0
2018-07-27 15:20:00,109.63,109.64,109.57,109.59,28507.0,78.5937,78.6008,78.5507,78.565,28507.0
2018-07-27 15:30:00,109.6,109.61,109.55,109.58,37291.0,78.5722,78.5793,78.5363,78.5578,37291.0
2018-07-27 15:40:00,109.58,109.61,109.57,109.59,46424.0,78.5578,78.5793,78.5507,78.565,46424.0
2018-07-27 15:50:00,109.6,109.63,109.58,109.58,254384.0,78.5722,78.5937,78.5578,78.5578,254384.0
2018-07-30 09:30:00,109.52,109.54,109.44,109.49,64750.0,78.5148,78.5291,78.4575,78.4933,64750.0
2018-07-30 09:40:00,109.5,109.5,109.44,109.45,117134.0,78.5005,78.5005,78.4575,78.4646,117134.0
2018-07-30 09:50:00,109.44,109.5,109.39,109.46,175069.0,78.4575,78.5005,78.4216,78.4718,175069.0
2018-07-30 10:00:00,109.46,109.49,109.44,109.49,65211.0,78.4718,78.4933,78.4575,78.4933,65211.0
2018-07-30 10:10:00,109.49,109.52,109.45,109.47,92208.0,78.4933,78.5148,78.4646,78.479,92208.0
2018-07-30 10:20:00,109.47,109.5,109.47,109.49,65404.0,78.479,78.5005,78.479,78.4933,65404.0
2018-07-30 10:30:00,109.49,109.49,109.45,109.46,39738.0,78.4933,78.4933,78.4646,78.4718,39738.0
2018-07-30 10:40:00,109.46,109.46,109.43,109.45,35458.0,78.4718,78.4718,78.4503,78.4646,35458.0
2018-07-30 10:50:00,109.45,109.46,109.41,109.43,28009.0,78.4646,78.4718,78.4359,78.4503,28009.0
2018-07-30 11:00:00,109.42,109.43,109.37,109.4,182256.0,78.4431,78.4503,78.4073,78.4288,182256.0
2018-07-30 11:10:00,109.4,109.4,109.35,109.36,41656.0,78.4288,78.4288,78.3929,78.4001,41656.0
2018-07-30 11:20:00,109.36,109.37,109.34,109.34,34763.0,78.4001,78.4073,78.3858,78.3858,34763.0
2018-07-30 11:30:00,109.35,109.35,109.3,109.3,55337.0,78.3929,78.3929,78.3571,78.3571,55337.0
2018-07-30 11:40:00,109.3,109.3,109.28,109.28,13753.0,78.3571,78.3571,78.3428,78.3428,13753.0
2018-07-30 11:50:00,109.29,109.3,109.28,109.29,45232.0,78.3499,78.3571,78.3428,78.3499,45232.0
2018-07-30 12:00:00,109.29,109.29,109.28,109.28,7745.0,78.3499,78.3499,78.3428,78.3428,7745.0
2018-07-30 12:10:00,109.29,109.29,109.24,109.26,677374.0,78.3499,78.3499,78.3141,78.3284,677374.0
2018-07-30 12:20:00,109.26,109.28,109.24,109.28,19968.0,78.3284,78.3428,78.3141,78.3428,19968.0
2018-07-30 12:30:00,109.28,109.28,109.26,109.27,14501.0,78.3428,78.3428,78.3284,78.3356,14501.0
2018-07-30 12:40:00,109.28,109.28,109.24,109.25,65335.0,78.3428,78.3428,78.3141,78.3212,65335.0
2018-07-30 12:50:00,109.25,109.27,109.25,109.25,56462.0,78.3212,78.3356,78.3212,78.3212,56462.0
2018-07-30 13:00:00,109.26,109.28,109.25,109.27,17708.0,78.3284,78.3428,78.3212,78.3356,17708.0
2018-07-30 13:10:00,109.26,109.31,109.25,109.3,20557.0,78.3284,78.3643,78.3212,78.3571,20557.0
2018-07-30 13:20:00,109.3,109.36,109.29,109.33,104076.0,78.3571,78.4001,78.3499,78.3786,104076.0
2018-07-30 13:30:00,109.33,109.35,109.32,109.34,17623.0,78.3786,78.3929,78.3714,78.3858,17623.0
2018-07-30 13:40:00,109.35,109.36,109.33,109.34,20164.0,78.3929,78.4001,78.3786,78.3858,20164.0
2018-07-30 13:50:00,109.34,109.35,109.34,109.34,13820.0,78.3858,78.3929,78.3858,78.3858,13820.0
2018-07-30 14:00:00,109.34,109.37,109.33,109.34,27272.0,78.3858,78.4073,78.3786,78.3858,27272.0
2018-07-30 14:10:00,109.33,109.36,109.33,109.35,25653.0,78.3786,78.4001,78.3786,78.3929,25653.0
2018-07-30 14:20:00,109.34,109.35,109.32,109.33,24911.0,78.3858,78.3929,78.3714,78.3786,24911.0
2018-07-30 14:30:00,109.33,109.35,109.31,109.32,63724.0,78.3786,78.3929,78.3643,78.3714,63724.0
2018-07-30 14:40:00,109.32,109.33,109.31,109.33,45869.0,78.3714,78.3786,78.3643,78.3786,45869.0
2018-07-30 14:50:00,109.33,109.34,109.28,109.29,23731.0,78.3786,78.3858,78.3428,78.3499,23731.0
2018-07-30 15:00:00,109.29,109.29,109.27,109.28,34565.0,78.3499,78.3499,78.3356,78.3428,34565.0
2018-07-30 15:10:00,109.28,109.28,109.24,109.25,18702.0,78.3428,78.3428,78.3141,78.3212,18702.0
2018-07-30 15:20:00,109.25,109.27,109.24,109.24,44034.0,78.3212,78.3356,78.3141,78.3141,44034.0
2018-07-30 15:30:00,109.25,109.26,109.23,109.23,38524.0,78.3212,78.3284,78.3069,78.3069,38524.0
2018-07-30 15:40:00,109.23,109.26,109.21,109.24,29626.0,78.3069,78.3284,78.2926,78.3141,29626.0
2018-07-30 15:50:00,109.25,109.27,109.23,109.26,81089.0,78.3212,78.3356,78.3069,78.3284,81089.0
2018-07-31 09:30:00,109.11,109.33,109.11,109.3,104635.0,78.2209,78.3786,78.2209,78.3571,104635.0
2018-07-31 09:40:00,109.3,109.31,109.28,109.28,160386.0,78.3571,78.3643,78.3428,78.3428,160386.0
2018-07-31 09:50:00,109.28,109.29,109.26,109.28,31124.0,78.3428,78.3499,78.3284,78.3428,31124.0
2018-07-31 10:00:00,109.29,109.29,109.2,109.21,153004.0,78.3499,78.3499,78.2854,78.2926,153004.0
2018-07-31 10:10:00,109.21,109.26,109.15,109.16,90663.0,78.2926,78.3284,78.2496,78.2567,90663.0
2018-07-31 10:20:00,109.15,109.16,109.1,109.11,58196.0,78.2496,78.2567,78.2137,78.2209,58196.0
2018-07-31 10:30:00,109.1,109.14,109.1,109.11,39352.0,78.2137,78.2424,78.2137,78.2209,39352.0
2018-07-31 10:40:00,109.1,109.13,109.09,109.13,32424.0,78.2137,78.2352,78.2065,78.2352,32424.0
2018-07-31 10:50:00,109.13,109.14,109.11,109.13,47668.0,78.2352,78.2424,78.2209,78.2352,47668.0
2018-07-31 11:00:00,109.13,109.17,109.12,109.17,31464.0,78.2352,78.2639,78.228,78.2639,31464.0
2018-07-31 11:10:00,109.17,109.19,109.17,109.18,16254.0,78.2639,78.2782,78.2639,78.2711,16254.0
2018-07-31 11:20:00,109.18,109.19,109.15,109.19,35521.0,78.2711,78.2782,78.2496,78.2782,35521.0
2018-07-31 11:30:00,109.19,109.21,109.17,109.18,21129.0,78.2782,78.2926,78.2639,78.2711,21129.0
2018-07-31 11:40:00,109.18,109.27,109.17,109.25,38768.0,78.2711,78.3356,78.2639,78.3212,38768.0
2018-07-31 11:50:00,109.25,109.26,109.23,109.24,25005.0,78.3212,78.3284,78.3069,78.3141,25005.0
2018-07-31 12:00:00,109.24,109.27,109.23,109.27,27130.0,78.3141,78.3356,78.3069,78.3356,27130.0
2018-07-31 12:10:00,109.27,109.28,109.25,109.27,48876.0,78.3356,78.3428,78.3212,78.3356,48876.0
2018-07-31 12:20:00,109.27,109.28,109.25,109.26,25387.0,78.3356,78.3428,78.3212,78.3284,25387.0
2018-07-31 12:30:00,109.26,109.28,109.25,109.26,17945.0,78.3284,78.3428,78.3212,78.3284,17945.0
2018-07-31 12:40:00,109.26,109.27,109.23,109.23,52476.0,78.3284,78.3356,78.3069,78.3069,52476.0
2018-07-31 12:50:00,109.23,109.27,109.23,109.24,20499.0,78.3069,78.3356,78.3069,78.3141,20499.0
2018-07-31 13:00:00,109.24,109.26,109.23,109.23,8071.0,78.3141,78.3284,78.3069,78.3069,8071.0
2018-07-31 13:10:00,109.23,109.25,109.19,109.2,38891.0,78.3069,78.3212,78.2782,78.2854,38891.0
2018-07-31 13:20:00,109.2,109.23,109.2,109.21,16501.0,78.2854,78.3069,78.2854,78.2926,16501.0
2018-07-31 13:30:00,109.22,109.23,109.21,109.23,20800.0,78.2997,78.3069,78.2926,78.3069,20800.0
2018-07-31 13:40:00,109.23,109.26,109.23,109.25,25750.0,78.3069,78.3284,78.3069,78.3212,25750.0
2018-07-31 13:50:00,109.26,109.26,109.22,109.23,9826.0,78.3284,78.3284,78.2997,78.3069,9826.0
2018-07-31 14:00:00,109.23,109.25,109.18,109.2,52007.0,78.3069,78.3212,78.2711,78.2854,52007.0
2018-07-31 14:10:00,109.21,109.21,109.16,109.2,73678.0,78.2926,78.2926,78.2567,78.2854,73678.0
2018-07-31 14:20:00,109.2,109.2,109.15,109.16,21792.0,78.2854,78.2854,78.2496,78.2567,21792.0
2018-07-31 14:30:00,109.16,109.17,109.15,109.16,9783.0,78.2567,78.2639,78.2496,78.2567,9783.0
2018-07-31 14:40:00,109.17,109.17,109.13,109.14,46004.0,78.2639,78.2639,78.2352,78.2424,46004.0
2018-07-31 14:50:00,109.14,109.14,109.12,109.12,37565.0,78.2424,78.2424,78.228,78.228,37565.0
2018-07-31 15:00:00,109.12,109.13,109.1,109.12,26067.0,78.228,78.2352,78.2137,78.228,26067.0
2018-07-31 15:10:00,109.11,109.11,109.06,109.07,47513.0,78.2209,78.2209,78.185,78.1922,47513.0
2018-07-31 15:20:00,109.08,109.09,109.06,109.08,64396.0,78.1994,78.2065,78.185,78.1994,64396.0
2018-07-31 15:30:00,109.07,109.1,109.07,109.09,60584.0,78.1922,78.2137,78.1922,78.2065,60584.0
2018-07-31 15:40:00,109.1,109.11,109.05,109.05,101919.0,78.2137,78.2209,78.1779,78.1779,101919.0
2018-07-31 15:50:00,109.03,109.08,109.02,109.05,131474.0,78.1635,78.1994,78.1564,78.1779,131474.0
2018-08-01 09:30:00,108.47,108.48,108.09,108.09,121954.0,78.0792,78.0864,77.8057,77.8057,121954.0
2018-08-01 09:40:00,108.09,108.16,108.06,108.15,220609.0,77.8057,77.8561,77.7841,77.8489,220609.0
2018-08-01 09:50:00,108.14,108.15,108.09,108.12,166862.0,77.8417,77.8489,77.8057,77.8273,166862.0
2018-08-01 10:00:00,108.13,108.17,108.06,108.16,150680.0,77.8345,77.8633,77.7841,77.8561,150680.0
2018-08-01 10:10:00,108.16,108.17,108.1,108.13,125127.0,77.8561,77.8633,77.8129,77.8345,125127.0
2018-08-01 10:20:00,108.13,108.15,108.11,108.13,75493.0,77.8345,77.8489,77.8201,77.8345,75493.0
2018-08-01 10:30:00,108.13,108.15,108.11,108.13,284613.0,77.8345,77.8489,77.8201,77.8345,284613.0
2018-08-01 10:40:00,108.12,108.16,108.11,108.16,85683.0,77.8273,77.8561,77.8201,77.8561,85683.0
2018-08-01 10:50:00,108.16,108.17,108.11,108.13,169762.0,77.8561,77.8633,77.8201,77.8345,169762.0
2018-08-01 11:00:00,108.15,108.16,108.14,108.15,189420.0,77.8489,77.8561,77.8417,77.8489,189420.0
2018-08-01 11:10:00,108.15,108.16,108.12,108.13,16451.0,77.8489,77.8561,77.8273,77.8345,16451.0
2018-08-01 11:20:00,108.12,108.15,108.12,108.15,23076.0,77.8273,77.8489,77.8273,77.8489,23076.0
2018-08-01 11:30:00,108.15,108.18,108.12,108.16,57568.0,77.8489,77.8705,77.8273,77.8561,57568.0
2018-08-01 11:40:00,108.15,108.17,108.14,108.15,25716.0,77.8489,77.8633,77.8417,77.8489,25716.0
2018-08-01 11:50:00,108.15,108.15,108.09,108.11,154474.0,77.8489,77.8489,77.8057,77.8201,154474.0
2018-08-01 12:00:00,108.11,108.12,108.11,108.12,29423.0,77.8201,77.8273,77.8201,77.8273,29423.0
2018-08-01 12:10:00,108.12,108.15,108.11,108.15,19677.0,77.8273,77.8489,77.8201,77.8489,19677.0
2018-08-01 12:20:00,108.15,108.15,108.11,108.13,20584.0,77.8489,77.8489,77.8201,77.8345,20584.0
2018-08-01 12:30:00,108.12,108.15,108.12,108.13,15556.0,77.8273,77.8489,77.8273,77.8345,15556.0
2018-08-01 12:40:00,108.12,108.13,108.08,108.09,53113.0,77.8273,77.8345,77.7985,77.8057,53113.0
2018-08-01 12:50:00,108.08,108.09,108.07,108.08,71083.0,77.7985,77.8057,77.7913,77.7985,71083.0
2018-08-01 13:00:00,108.08,108.09,108.08,108.09,10934.0,77.7985,77.8057,77.7985,77.8057,10934.0
2018-08-01 13:10:00,108.09,108.09,108.08,108.09,5097.0,77.8057,77.8057,77.7985,77.8057,5097.0
2018-08-01 13:20:00,108.09,108.09,108.06,108.07,40955.0,77.8057,77.8057,77.7841,77.7913,40955.0
2018-08-01 13:30:00,108.07,108.1,108.06,108.08,25644.0,77.7913,77.8129,77.7841,77.7985,25644.0
2018-08-01 13:40:00,108.08,108.09,108.06,108.08,12066.0,77.7985,77.8057,77.7841,77.7985,12066.0
2018-08-01 13:50:00,108.08,108.09,108.07,108.08,12906.0,77.7985,77.8057,77.7913,77.7985,12906.0
2018-08-01 14:00:00,108.09,108.24,108.08,108.23,32796.0,77.8057,77.9137,77.7985,77.9065,32796.0
2018-08-01 14:10:00,108.23,108.27,108.21,108.22,65465.0,77.9065,77.9353,77.8921,77.8993,65465.0
2018-08-01 14:20:00,108.22,108.23,108.17,108.17,99287.0,77.8993,77.9065,77.8633,77.8633,99287.0
2018-08-01 14:30:00,108.17,108.18,108.13,108.14,88913.0,77.8633,77.8705,77.8345,77.8417,88913.0
2018-08-01 14:40:00,108.14,108.14,108.09,108.09,59142.0,77.8417,77.8417,77.8057,77.8057,59142.0
2018-08-01 14:50:00,108.09,108.14,108.07,108.12,79482.0,77.8057,77.8417,77.7913,77.8273,79482.0
2018-08-01 15:00:00,108.11,108.16,108.11,108.11,15229.0,77.8201,77.8561,77.8201,77.8201,15229.0
2018-08-01 15:10:00,108.12,108.14,108.09,108.12,33866.0,77.8273,77.8417,77.8057,77.8273,33866.0
2018-08-01 15:20:00,108.12,108.16,108.1,108.16,19355.0,77.8273,77.8561,77.8129,77.8561,19355.0
2018-08-01 15:30:00,108.16,108.17,108.14,108.15,33303.0,77.8561,77.8633,77.8417,77.8489,33303.0
2018-08-01 15:40:00,108.15,108.18,108.14,108.17,37981.0,77.8489,77.8705,77.8417,77.8633,37981.0
2018-08-01 15:50:00,108.17,108.21,108.15,108.21,83146.0,77.8633,77.8921,77.8489,77.8921,83146.0
2018-08-02 09:30:00,107.8,107.91,107.59,107.75,73786.0,77.5969,77.6761,77.4458,77.561,73786.0
2018-08-02 09:40:00,107.75,107.79,107.75,107.78,135878.0,77.561,77.5898,77.561,77.5826,135878.0
2018-08-02 09:50:00,107.79,107.82,107.77,107.8,110789.0,77.5898,77.6113,77.5754,77.5969,110789.0
2018-08-02 10:00:00,107.8,107.85,107.78,107.85,23428.0,77.5969,77.6329,77.5826,77.6329,23428.0
2018-08-02 10:10:00,107.85,107.86,107.8,107.83,119176.0,77.6329,77.6401,77.5969,77.6185,119176.0
2018-08-02 10:20:00,107.82,107.85,107.82,107.84,30071.0,77.6113,77.6329,77.6113,77.6257,30071.0
2018-08-02 10:30:00,107.84,107.85,107.79,107.82,118854.0,77.6257,77.6329,77.5898,77.6113,118854.0
2018-08-02 10:40:00,107.82,107.85,107.8,107.84,85849.0,77.6113,77.6329,77.5969,77.6257,85849.0
2018-08-02 10:50:00,107.84,107.86,107.82,107.84,24393.0,77.6257,77.6401,77.6113,77.6257,24393.0
2018-08-02 11:00:00,107.84,107.88,107.84,107.88,44109.0,77.6257,77.6545,77.6257,77.6545,44109.0
2018-08-02 11:10:00,107.87,107.91,107.87,107.91,26313.0,77.6473,77.6761,77.6473,77.6761,26313.0
2018-08-02 11:20:00,107.91,107.95,107.91,107.93,14695.0,77.6761,77.7049,77.6761,77.6905,14695.0
2018-08-02 11:30:00,107.93,107.96,107.93,107.94,18866.0,77.6905,77.7121,77.6905,77.6977,18866.0
2018-08-02 11:40:00,107.94,108.0,107.93,108.0,41506.0,77.6977,77.7409,77.6905,77.7409,41506.0
2018-08-02 11:50:00,108.0,108.0,107.98,107.98,13639.0,77.7409,77.7409,77.7265,77.7265,13639.0
2018-08-02 12:00:00,107.99,108.0,107.97,107.98,15968.0,77.7337,77.7409,77.7193,77.7265,15968.0
2018-08-02 12:10:00,107.98,107.99,107.98,107.98,5798.0,77.7265,77.7337,77.7265,77.7265,5798.0
2018-08-02 12:20:00,107.98,108.02,107.98,108.0,13782.0,77.7265,77.7553,77.7265,77.7409,13782.0
2018-08-02 12:30:00,108.0,108.04,107.99,108.03,17717.0,77.7409,77.7697,77.7337,77.7625,17717.0
2018-08-02 12:40:00,108.03,108.07,108.0,108.01,73251.0,77.7625,77.7913,77.7409,77.7481,73251.0
2018-08-02 12:50:00,108.01,108.06,108.01,108.06,18203.0,77.7481,77.7841,77.7481,77.7841,18203.0
2018-08-02 13:00:00,108.05,108.1,108.05,108.1,16957.0,77.7769,77.8129,77.7769,77.8129,16957.0
2018-08-02 13:10:00,108.11,108.11,108.09,108.1,23060.0,77.8201,77.8201,77.8057,77.8129,23060.0
2018-08-02 13:20:00,108.09,108.11,108.09,108.09,16185.0,77.8057,77.8201,77.8057,77.8057,16185.0
2018-08-02 13:30:00,108.09,108.13,108.09,108.1,39533.0,77.8057,77.8345,77.8057,77.8129,39533.0
2018-08-02 13:40:00,108.11,108.14,108.1,108.14,24157.0,77.8201,77.8417,77.8129,77.8417,24157.0
2018-08-02 13:50:00,108.14,108.16,108.14,108.16,19167.0,77.8417,77.8561,77.8417,77.8561,19167.0
2018-08-02 14:00:00,108.16,108.16,108.13,108.15,19393.0,77.8561,77.8561,77.8345,77.8489,19393.0
2018-08-02 14:10:00,108.15,108.15,108.08,108.1,74769.0,77.8489,77.8489,77.7985,77.8129,74769.0
2018-08-02 14:20:00,108.09,108.09,108.06,108.06,43476.0,77.8057,77.8057,77.7841,77.7841,43476.0
2018-08-02 14:30:00,108.06,108.07,108.04,108.04,10045.0,77.7841,77.7913,77.7697,77.7697,10045.0
2018-08-02 14:40:00,108.05,108.06,108.01,108.03,21024.0,77.7769,77.7841,77.7481,77.7625,21024.0
2018-08-02 14:50:00,108.04,108.04,107.99,108.0,22633.0,77.7697,77.7697,77.7337,77.7409,22633.0
2018-08-02 15:00:00,108.01,108.01,107.99,108.01,34770.0,77.7481,77.7481,77.7337,77.7481,34770.0
2018-08-02 15:10:00,108.01,108.02,107.98,108.01,36134.0,77.7481,77.7553,77.7265,77.7481,36134.0
2018-08-02 15:20:00,108.02,108.05,108.01,108.05,40575.0,77.7553,77.7769,77.7481,77.7769,40575.0
2018-08-02 15:30:00,108.05,108.08,108.03,108.08,49678.0,77.7769,77.7985,77.7625,77.7985,49678.0
2018-08-02 15:40:00,108.07,108.15,108.06,108.15,70121.0,77.7913,77.8489,77.7841,77.8489,70121.0
2018-08-02 15:50:00,108.14,108.14,107.96,108.07,152642.0,77.8417,77.8417,77.7121,77.7913,152642.0
2018-08-03 09:30:00,108.2,108.32,108.15,108.28,107682.0,77.8849,77.9713,77.8489,77.9425,107682.0
2018-08-03 09:40:00,108.28,108.28,108.23,108.27,103487.0,77.9425,77.9425,77.9065,77.9353,103487.0
2018-08-03 09:50:00,108.28,108.28,108.24,108.25,55975.0,77.9425,77.9425,77.9137,77.9209,55975.0
2018-08-03 10:00:00,108.26,108.33,108.26,108.33,49421.0,77.9281,77.9785,77.9281,77.9785,49421.0
2018-08-03 10:10:00,108.33,108.34,108.32,108.34,22078.0,77.9785,77.9857,77.9713,77.9857,22078.0
2018-08-03 10:20:00,108.34,108.43,108.33,108.42,20489.0,77.9857,78.0504,77.9785,78.0432,20489.0
2018-08-03 10:30:00,108.42,108.46,108.41,108.45,126884.0,78.0432,78.072,78.036,78.0648,126884.0
2018-08-03 10:40:00,108.45,108.47,108.44,108.45,30918.0,78.0648,78.0792,78.0576,78.0648,30918.0
2018-08-03 10:50:00,108.45,108.47,108.45,108.47,22543.0,78.0648,78.0792,78.0648,78.0792,22543.0
2018-08-03 11:00:00,108.47,108.48,108.44,108.45,7299.0,78.0792,78.0864,78.0576,78.0648,7299.0
2018-08-03 11:10:00,108.45,108.47,108.4,108.41,234707.0,78.0648,78.0792,78.0288,78.036,234707.0
2018-08-03 11:20:00,108.41,108.41,108.39,108.41,18918.0,78.036,78.036,78.0216,78.036,18918.0
2018-08-03 11:30:00,108.4,108.41,108.36,108.36,50690.0,78.0288,78.036,78.0001,78.0001,50690.0
2018-08-03 11:40:00,108.35,108.36,108.32,108.33,44684.0,77.9929,78.0001,77.9713,77.9785,44684.0
2018-08-03 11:50:00,108.32,108.36,108.31,108.35,40968.0,77.9713,78.0001,77.9641,77.9929,40968.0
2018-08-03 12:00:00,108.35,108.36,108.34,108.35,12930.0,77.9929,78.0001,77.9857,77.9929,12930.0
2018-08-03 12:10:00,108.35,108.39,108.34,108.38,7497.0,77.9929,78.0216,77.9857,78.0144,7497.0
2018-08-03 12:20:00,108.38,108.39,108.36,108.37,8122.0,78.0144,78.0216,78.0001,78.0072,8122.0
2018-08-03 12:30:00,108.36,108.37,108.34,108.37,4262.0,78.0001,78.0072,77.9857,78.0072,4262.0
2018-08-03 12:40:00,108.36,108.36,108.31,108.33,27325.0,78.0001,78.0001,77.9641,77.9785,27325.0
2018-08-03 12:50:00,108.32,108.33,108.32,108.32,8002.0,77.9713,77.9785,77.9713,77.9713,8002.0
2018-08-03 13:00:00,108.33,108.35,108.31,108.34,5961.0,77.9785,77.9929,77.9641,77.9857,5961.0
2018-08-03 13:10:00,108.34,108.34,108.33,108.33,1826.0,77.9857,77.9857,77.9785,77.9785,1826.0
2018-08-03 13:20:00,108.34,108.35,108.33,108.34,2937.0,77.9857,77.9929,77.9785,77.9857,2937.0
2018-08-03 13:30:00,108.34,108.34,108.33,108.33,2990.0,77.9857,77.9857,77.9785,77.9785,2990.0
2018-08-03 13:40:00,108.34,108.34,108.33,108.34,5282.0,77.9857,77.9857,77.9785,77.9857,5282.0
2018-08-03 13:50:00,108.34,108.35,108.33,108.34,4204.0,77.9857,77.9929,77.9785,77.9857,4204.0
2018-08-03 14:00:00,108.34,108.36,108.33,108.33,15594.0,77.9857,78.0001,77.9785,77.9785,15594.0
2018-08-03 14:10:00,108.33,108.36,108.33,108.36,16259.0,77.9785,78.0001,77.9785,78.0001,16259.0
2018-08-03 14:20:00,108.36,108.37,108.35,108.37,16724.0,78.0001,78.0072,77.9929,78.0072,16724.0
2018-08-03 14:30:00,108.36,108.39,108.36,108.39,8568.0,78.0001,78.0216,78.0001,78.0216,8568.0
2018-08-03 14:40:00,108.39,108.4,108.38,108.4,10243.0,78.0216,78.0288,78.0144,78.0288,10243.0
2018-08-03 14:50:00,108.4,108.4,108.39,108.4,3197.0,78.0288,78.0288,78.0216,78.0288,3197.0
2018-08-03 15:00:00,108.4,108.4,108.38,108.38,9890.0,78.0288,78.0288,78.0144,78.0144,9890.0
2018-08-03 15:10:00,108.38,108.39,108.38,108.39,5008.0,78.0144,78.0216,78.0144,78.0216,5008.0
2018-08-03 15:20:00,108.39,108.39,108.38,108.39,11018.0,78.0216,78.0216,78.0144,78.0216,11018.0
2018-08-03 15:30:00,108.38,108.39,108.36,108.37,20702.0,78.0144,78.0216,78.0001,78.0072,20702.0
2018-08-03 15:40:00,108.37,108.39,108.36,108.37,11559.0,78.0072,78.0216,78.0001,78.0072,11559.0
2018-08-03 15:50:00,108.37,108.37,108.31,108.32,118259.0,78.0072,78.0072,77.9641,77.9713,118259.0
2018-08-06 09:30:00,108.33,108.36,108.21,108.23,72096.0,77.9785,78.0001,77.8921,77.9065,72096.0
2018-08-06 09:40:00,108.24,108.3,108.22,108.29,41097.0,77.9137,77.9569,77.8993,77.9497,41097.0
2018-08-06 09:50:00,108.29,108.35,108.29,108.34,75573.0,77.9497,77.9929,77.9497,77.9857,75573.0
2018-08-06 10:00:00,108.34,108.36,108.29,108.3,115281.0,77.9857,78.0001,77.9497,77.9569,115281.0
2018-08-06 10:10:00,108.29,108.34,108.28,108.34,49228.0,77.9497,77.9857,77.9425,77.9857,49228.0
2018-08-06 10:20:00,108.34,108.35,108.28,108.29,42166.0,77.9857,77.9929,77.9425,77.9497,42166.0
2018-08-06 10:30:00,108.3,108.34,108.3,108.34,6816.0,77.9569,77.9857,77.9569,77.9857,6816.0
2018-08-06 10:40:00,108.34,108.34,108.31,108.33,7347.0,77.9857,77.9857,77.9641,77.9785,7347.0
2018-08-06 10:50:00,108.33,108.35,108.32,108.34,11413.0,77.9785,77.9929,77.9713,77.9857,11413.0
2018-08-06 11:00:00,108.34,108.37,108.33,108.37,13753.0,77.9857,78.0072,77.9785,78.0072,13753.0
2018-08-06 11:10:00,108.36,108.39,108.35,108.36,21574.0,78.0001,78.0216,77.9929,78.0001,21574.0
2018-08-06 11:20:00,108.36,108.37,108.33,108.36,18961.0,78.0001,78.0072,77.9785,78.0001,18961.0
2018-08-06 11:30:00,108.36,108.37,108.31,108.31,21027.0,78.0001,78.0072,77.9641,77.9641,21027.0
2018-08-06 11:40:00,108.31,108.31,108.27,108.31,51722.0,77.9641,77.9641,77.9353,77.9641,51722.0
2018-08-06 11:50:00,108.31,108.32,108.22,108.23,113021.0,77.9641,77.9713,77.8993,77.9065,113021.0
2018-08-06 12:00:00,108.23,108.25,108.2,108.21,44251.0,77.9065,77.9209,77.8849,77.8921,44251.0
2018-08-06 12:10:00,108.22,108.25,108.2,108.21,39903.0,77.8993,77.9209,77.8849,77.8921,39903.0
2018-08-06 12:20:00,108.21,108.26,108.18,108.26,40274.0,77.8921,77.9281,77.8705,77.9281,40274.0
2018-08-06 12:30:00,108.26,108.26,108.23,108.24,28492.0,77.9281,77.9281,77.9065,77.9137,28492.0
2018-08-06 12:40:00,108.24,108.25,108.17,108.24,64571.0,77.9137,77.9209,77.8633,77.9137,64571.0
2018-08-06 12:50:00,108.24,108.26,108.23,108.23,16398.0,77.9137,77.9281,77.9065,77.9065,16398.0
2018-08-06 13:00:00,108.24,108.25,108.23,108.23,29445.0,77.9137,77.9209,77.9065,77.9065,29445.0
2018-08-06 13:10:00,108.23,108.24,108.21,108.22,18760.0,77.9065,77.9137,77.8921,77.8993,18760.0
2018-08-06 13:20:00,108.22,108.22,108.17,108.18,20006.0,77.8993,77.8993,77.8633,77.8705,20006.0
2018-08-06 13:30:00,108.19,108.22,108.16,108.22,50853.0,77.8777,77.8993,77.8561,77.8993,50853.0
2018-08-06 13:40:00,108.22,108.22,108.2,108.22,21786.0,77.8993,77.8993,77.8849,77.8993,21786.0
2018-08-06 13:50:00,108.22,108.23,108.19,108.21,26885.0,77.8993,77.9065,77.8777,77.8921,26885.0
2018-08-06 14:00:00,108.21,108.22,108.17,108.19,36153.0,77.8921,77.8993,77.8633,77.8777,36153.0
2018-08-06 14:10:00,108.18,108.22,108.17,108.22,14004.0,77.8705,77.8993,77.8633,77.8993,14004.0
2018-08-06 14:20:00,108.22,108.24,108.19,108.21,77259.0,77.8993,77.9137,77.8777,77.8921,77259.0
2018-08-06 14:30:00,108.21,108.21,108.17,108.19,69358.0,77.8921,77.8921,77.8633,77.8777,69358.0
2018-08-06 14:40:00,108.19,108.22,108.19,108.22,15152.0,77.8777,77.8993,77.8777,77.8993,15152.0
2018-08-06 14:50:00,108.22,108.22,108.19,108.19,32640.0,77.8993,77.8993,77.8777,77.8777,32640.0
2018-08-06 15:00:00,108.2,108.21,108.17,108.2,37821.0,77.8849,77.8921,77.8633,77.8849,37821.0
2018-08-06 15:10:00,108.2,108.2,108.16,108.18,32286.0,77.8849,77.8849,77.8561,77.8705,32286.0
2018-08-06 15:20:00,108.18,108.19,108.16,108.19,16874.0,77.8705,77.8777,77.8561,77.8777,16874.0
2018-08-06 15:30:00,108.19,108.19,108.13,108.17,39965.0,77.8777,77.8777,77.8345,77.8633,39965.0
2018-08-06 15:40:00,108.17,108.17,108.11,108.13,44222.0,77.8633,77.8633,77.8201,77.8345,44222.0
2018-08-06 15:50:00,108.14,108.15,108.11,108.11,68357.0,77.8417,77.8489,77.8201,77.8201,68357.0
2018-08-07 09:30:00,108.17,108.18,108.09,108.17,28622.0,77.8633,77.8705,77.8057,77.8633,28622.0
2018-08-07 09:40:00,108.17,108.17,108.12,108.12,39004.0,77.8633,77.8633,77.8273,77.8273,39004.0
2018-08-07 09:50:00,108.11,108.14,108.11,108.14,59645.0,77.8201,77.8417,77.8201,77.8417,59645.0
2018-08-07 10:00:00,108.13,108.15,108.11,108.12,25320.0,77.8345,77.8489,77.8201,77.8273,25320.0
2018-08-07 10:10:00,108.11,108.12,108.07,108.08,44216.0,77.8201,77.8273,77.7913,77.7985,44216.0
2018-08-07 10:20:00,108.08,108.12,108.08,108.1,35068.0,77.7985,77.8273,77.7985,77.8129,35068.0
2018-08-07 10:30:00,108.11,108.14,108.11,108.13,14410.0,77.8201,77.8417,77.8201,77.8345,14410.0
2018-08-07 10:40:00,108.13,108.19,108.12,108.19,39149.0,77.8345,77.8777,77.8273,77.8777,39149.0
2018-08-07 10:50:00,108.2,108.22,108.19,108.22,114656.0,77.8849,77.8993,77.8777,77.8993,114656.0
2018-08-07 11:00:00,108.22,108.25,108.21,108.25,36876.0,77.8993,77.9209,77.8921,77.9209,36876.0
2018-08-07 11:10:00,108.25,108.26,108.23,108.23,47345.0,77.9209,77.9281,77.9065,77.9065,47345.0
2018-08-07 11:20:00,108.24,108.25,108.21,108.22,6672.0,77.9137,77.9209,77.8921,77.8993,6672.0
2018-08-07 11:30:00,108.22,108.24,108.21,108.24,9332.0,77.8993,77.9137,77.8921,77.9137,9332.0
2018-08-07 11:40:00,108.25,108.25,108.2,108.2,23765.0,77.9209,77.9209,77.8849,77.8849,23765.0
2018-08-07 11:50:00,108.2,108.21,108.2,108.21,4677.0,77.8849,77.8921,77.8849,77.8921,4677.0
2018-08-07 12:00:00,108.2,108.2,108.16,108.17,34178.0,77.8849,77.8849,77.8561,77.8633,34178.0
2018-08-07 12:10:00,108.17,108.18,108.14,108.16,19972.0,77.8633,77.8705,77.8417,77.8561,19972.0
2018-08-07 12:20:00,108.16,108.16,108.12,108.12,43264.0,77.8561,77.8561,77.8273,77.8273,43264.0
2018-08-07 12:30:00,108.12,108.13,108.1,108.1,29847.0,77.8273,77.8345,77.8129,77.8129,29847.0
2018-08-07 12:40:00,108.1,108.11,108.09,108.11,18317.0,77.8129,77.8201,77.8057,77.8201,18317.0
2018-08-07 12:50:00,108.11,108.11,108.09,108.09,21940.0,77.8201,77.8201,77.8057,77.8057,21940.0
2018-08-07 13:00:00,108.09,108.1,108.07,108.08,35064.0,77.8057,77.8129,77.7913,77.7985,35064.0
2018-08-07 13:10:00,108.08,108.1,108.06,108.1,78385.0,77.7985,77.8129,77.7841,77.8129,78385.0
2018-08-07 13:20:00,108.1,108.12,108.09,108.11,99042.0,77.8129,77.8273,77.8057,77.8201,99042.0
2018-08-07 13:30:00,108.11,108.12,108.08,108.08,10108.0,77.8201,77.8273,77.7985,77.7985,10108.0
2018-08-07 13:40:00,108.08,108.08,108.03,108.07,9676.0,77.7985,77.7985,77.7625,77.7913,9676.0
2018-08-07 13:50:00,108.06,108.07,108.04,108.05,9865.0,77.7841,77.7913,77.7697,77.7769,9865.0
2018-08-07 14:00:00,108.05,108.05,108.03,108.03,9967.0,77.7769,77.7769,77.7625,77.7625,9967.0
2018-08-07 14:10:00,108.03,108.04,108.0,108.02,46249.0,77.7625,77.7697,77.7409,77.7553,46249.0
2018-08-07 14:20:00,108.03,108.03,108.01,108.01,10715.0,77.7625,77.7625,77.7481,77.7481,10715.0
2018-08-07 14:30:00,108.01,108.02,108.0,108.02,16445.0,77.7481,77.7553,77.7409,77.7553,16445.0
2018-08-07 14:40:00,108.02,108.02,108.0,108.02,35055.0,77.7553,77.7553,77.7409,77.7553,35055.0
2018-08-07 14:50:00,108.02,108.02,108.0,108.01,24476.0,77.7553,77.7553,77.7409,77.7481,24476.0
2018-08-07 15:00:00,108.0,108.02,107.99,107.99,18120.0,77.7409,77.7553,77.7337,77.7337,18120.0
2018-08-07 15:10:00,107.99,108.01,107.98,107.99,62364.0,77.7337,77.7481,77.7265,77.7337,62364.0
2018-08-07 15:20:00,107.98,108.0,107.98,107.99,21184.0,77.7265,77.7409,77.7265,77.7337,21184.0
2018-08-07 15:30:00,107.98,108.01,107.98,108.0,25595.0,77.7265,77.7481,77.7265,77.7409,25595.0
2018-08-07 15:40:00,107.99,108.0,107.98,107.99,15569.0,77.7337,77.7409,77.7265,77.7337,15569.0
2018-08-07 15:50:00,108.0,108.01,107.97,107.97,69573.0,77.7409,77.7481,77.7193,77.7193,69573.0
2018-08-08 09:30:00,107.9,107.92,107.76,107.81,206638.0,77.6689,77.6833,77.5682,77.6041,206638.0
2018-08-08 09:40:00,107.82,107.94,107.81,107.93,144095.0,77.6113,77.6977,77.6041,77.6905,144095.0
2018-08-08 09:50:00,107.92,107.94,107.76,107.79,526762.0,77.6833,77.6977,77.5682,77.5898,526762.0
2018-08-08 10:00:00,107.79,107.95,107.75,107.95,341844.0,77.5898,77.7049,77.561,77.7049,341844.0
2018-08-08 10:10:00,107.94,107.98,107.94,107.96,166019.0,77.6977,77.7265,77.6977,77.7121,166019.0
2018-08-08 10:20:00,107.96,107.96,107.93,107.95,55517.0,77.7121,77.7121,77.6905,77.7049,55517.0
2018-08-08 10:30:00,107.95,107.95,107.85,107.91,340910.0,77.7049,77.7049,77.6329,77.6761,340910.0
2018-08-08 10:40:00,107.92,107.95,107.91,107.94,58492.0,77.6833,77.7049,77.6761,77.6977,58492.0
2018-08-08 10:50:00,107.95,107.95,107.9,107.94,113764.0,77.7049,77.7049,77.6689,77.6977,113764.0
2018-08-08 11:00:00,107.94,107.97,107.93,107.94,42378.0,77.6977,77.7193,77.6905,77.6977,42378.0
2018-08-08 11:10:00,107.94,107.97,107.94,107.96,16458.0,77.6977,77.7193,77.6977,77.7121,16458.0
2018-08-08 11:20:00,107.96,107.97,107.95,107.96,20849.0,77.7121,77.7193,77.7049,77.7121,20849.0
2018-08-08 11:30:00,107.96,107.98,107.94,107.96,20126.0,77.7121,77.7265,77.6977,77.7121,20126.0
2018-08-08 11:40:00,107.96,107.96,107.91,107.91,33828.0,77.7121,77.7121,77.6761,77.6761,33828.0
2018-08-08 11:50:00,107.91,107.95,107.9,107.95,94428.0,77.6761,77.7049,77.6689,77.7049,94428.0
2018-08-08 12:00:00,107.95,107.96,107.86,107.88,109563.0,77.7049,77.7121,77.6401,77.6545,109563.0
2018-08-08 12:10:00,107.88,107.88,107.86,107.87,54226.0,77.6545,77.6545,77.6401,77.6473,54226.0
2018-08-08 12:20:00,107.88,107.88,107.86,107.87,95595.0,77.6545,77.6545,77.6401,77.6473,95595.0
2018-08-08 12:30:00,107.87,107.88,107.86,107.87,15522.0,77.6473,77.6545,77.6401,77.6473,15522.0
2018-08-08 12:40:00,107.87,107.88,107.87,107.87,6143.0,77.6473,77.6545,77.6473,77.6473,6143.0
2018-08-08 12:50:00,107.88,107.88,107.86,107.88,79531.0,77.6545,77.6545,77.6401,77.6545,79531.0
2018-08-08 13:00:00,107.89,107.92,107.89,107.91,7471.0,77.6617,77.6833,77.6617,77.6761,7471.0
2018-08-08 13:10:00,107.91,107.97,107.91,107.95,13395.0,77.6761,77.7193,77.6761,77.7049,13395.0
2018-08-08 13:20:00,107.95,108.0,107.95,108.0,37033.0,77.7049,77.7409,77.7049,77.7409,37033.0
2018-08-08 13:30:00,108.01,108.02,107.98,108.01,67845.0,77.7481,77.7553,77.7265,77.7481,67845.0
2018-08-08 13:40:00,108.01,108.02,107.98,108.0,51557.0,77.7481,77.7553,77.7265,77.7409,51557.0
2018-08-08 13:50:00,108.0,108.01,107.99,107.99,40064.0,77.7409,77.7481,77.7337,77.7337,40064.0
2018-08-08 14:00:00,108.0,108.0,107.98,107.99,24545.0,77.7409,77.7409,77.7265,77.7337,24545.0
2018-08-08 14:10:00,107.98,108.01,107.98,107.98,21103.0,77.7265,77.7481,77.7265,77.7265,21103.0
2018-08-08 14:20:00,107.98,108.0,107.97,107.99,10940.0,77.7265,77.7409,77.7193,77.7337,10940.0
2018-08-08 14:30:00,107.99,107.99,107.97,107.97,28418.0,77.7337,77.7337,77.7193,77.7193,28418.0
2018-08-08 14:40:00,107.97,108.0,107.97,107.97,36807.0,77.7193,77.7409,77.7193,77.7193,36807.0
2018-08-08 14:50:00,107.97,107.98,107.95,107.97,33101.0,77.7193,77.7265,77.7049,77.7193,33101.0
2018-08-08 15:00:00,107.98,107.98,107.97,107.97,24877.0,77.7265,77.7265,77.7193,77.7193,24877.0
2018-08-08 15:10:00,107.98,108.0,107.97,107.98,21103.0,77.7265,77.7409,77.7193,77.7265,21103.0
2018-08-08 15:20:00,107.98,108.02,107.96,107.99,1150690.0,77.7265,77.7553,77.7121,77.7337,1150690.0
2018-08-08 15:30:00,108.0,108.01,107.99,107.99,49810.0,77.7409,77.7481,77.7337,77.7337,49810.0
2018-08-08 15:40:00,107.99,108.0,107.97,107.98,57863.0,77.7337,77.7409,77.7193,77.7265,57863.0
2018-08-08 15:50:00,107.98,108.0,107.96,107.98,73257.0,77.7265,77.7409,77.7121,77.7265,73257.0
2018-08-09 09:30:00,107.78,107.95,107.68,107.69,136437.0,77.5826,77.7049,77.5106,77.5178,136437.0
2018-08-09 09:40:00,107.69,107.69,107.61,107.61,212652.0,77.5178,77.5178,77.4602,77.4602,212652.0
2018-08-09 09:50:00,107.61,107.62,107.57,107.58,93269.0,77.4602,77.4674,77.4314,77.4386,93269.0
2018-08-09 10:00:00,107.58,107.6,107.56,107.58,138289.0,77.4386,77.453,77.4242,77.4386,138289.0
2018-08-09 10:10:00,107.58,107.6,107.56,107.59,79685.0,77.4386,77.453,77.4242,77.4458,79685.0
2018-08-09 10:20:00,107.59,107.6,107.54,107.55,116761.0,77.4458,77.453,77.4098,77.417,116761.0
2018-08-09 10:30:00,107.55,107.56,107.52,107.55,19967.0,77.417,77.4242,77.3954,77.417,19967.0
2018-08-09 10:40:00,107.55,107.59,107.54,107.59,53102.0,77.417,77.4458,77.4098,77.4458,53102.0
2018-08-09 10:50:00,107.59,107.6,107.54,107.59,54780.0,77.4458,77.453,77.4098,77.4458,54780.0
2018-08-09 11:00:00,107.59,107.63,107.55,107.56,70651.0,77.4458,77.4746,77.417,77.4242,70651.0
2018-08-09 11:10:00,107.56,107.61,107.54,107.58,21004.0,77.4242,77.4602,77.4098,77.4386,21004.0
2018-08-09 11:20:00,107.59,107.6,107.57,107.59,33093.0,77.4458,77.453,77.4314,77.4458,33093.0
2018-08-09 11:30:00,107.59,107.6,107.58,107.58,24607.0,77.4458,77.453,77.4386,77.4386,24607.0
2018-08-09 11:40:00,107.57,107.58,107.53,107.55,51524.0,77.4314,77.4386,77.4026,77.417,51524.0
2018-08-09 11:50:00,107.55,107.55,107.48,107.48,83391.0,77.417,77.417,77.3666,77.3666,83391.0
2018-08-09 12:00:00,107.49,107.49,107.39,107.42,143204.0,77.3738,77.3738,77.3018,77.3234,143204.0
2018-08-09 12:10:00,107.42,107.47,107.41,107.45,40280.0,77.3234,77.3594,77.3162,77.345,40280.0
2018-08-09 12:20:00,107.45,107.59,107.45,107.58,85412.0,77.345,77.4458,77.345,77.4386,85412.0
2018-08-09 12:30:00,107.58,107.59,107.56,107.57,68638.0,77.4386,77.4458,77.4242,77.4314,68638.0
2018-08-09 12:40:00,107.57,107.6,107.55,107.59,20618.0,77.4314,77.453,77.417,77.4458,20618.0
2018-08-09 12:50:00,107.59,107.63,107.58,107.63,25156.0,77.4458,77.4746,77.4386,77.4746,25156.0
2018-08-09 13:00:00,107.63,107.64,107.55,107.55,173389.0,77.4746,77.4818,77.417,77.417,173389.0
2018-08-09 13:10:00,107.55,107.58,107.55,107.57,29585.0,77.417,77.4386,77.417,77.4314,29585.0
2018-08-09 13:20:00,107.56,107.62,107.55,107.61,68159.0,77.4242,77.4674,77.417,77.4602,68159.0
2018-08-09 13:30:00,107.62,107.64,107.61,107.63,29136.0,77.4674,77.4818,77.4602,77.4746,29136.0
2018-08-09 13:40:00,107.63,107.64,107.62,107.64,35202.0,77.4746,77.4818,77.4674,77.4818,35202.0
2018-08-09 13:50:00,107.64,107.7,107.64,107.69,83058.0,77.4818,77.525,77.4818,77.5178,83058.0
2018-08-09 14:00:00,107.69,107.69,107.64,107.67,32881.0,77.5178,77.5178,77.4818,77.5034,32881.0
2018-08-09 14:10:00,107.67,107.68,107.63,107.64,78286.0,77.5034,77.5106,77.4746,77.4818,78286.0
2018-08-09 14:20:00,107.64,107.67,107.63,107.66,21309.0,77.4818,77.5034,77.4746,77.4962,21309.0
2018-08-09 14:30:00,107.66,107.7,107.65,107.68,32826.0,77.4962,77.525,77.489,77.5106,32826.0
2018-08-09 14:40:00,107.67,107.69,107.66,107.69,16919.0,77.5034,77.5178,77.4962,77.5178,16919.0
2018-08-09 14:50:00,107.69,107.71,107.65,107.66,43056.0,77.5178,77.5322,77.489,77.4962,43056.0
2018-08-09 15:00:00,107.66,107.7,107.62,107.63,76264.0,77.4962,77.525,77.4674,77.4746,76264.0
2018-08-09 15:10:00,107.63,107.66,107.6,107.65,63521.0,77.4746,77.4962,77.453,77.489,63521.0
2018-08-09 15:20:00,107.66,107.67,107.6,107.61,67121.0,77.4962,77.5034,77.453,77.4602,67121.0
2018-08-09 15:30:00,107.62,107.65,107.59,107.6,93395.0,77.4674,77.489,77.4458,77.453,93395.0
2018-08-09 15:40:00,107.6,107.61,107.54,107.54,88033.0,77.453,77.4602,77.4098,77.4098,88033.0
2018-08-09 15:50:00,107.54,107.6,107.54,107.58,166155.0,77.4098,77.453,77.4098,77.4386,166155.0
2018-08-10 09:30:00,106.6,106.65,106.14,106.14,219398.0,76.7332,76.7692,76.402,76.402,219398.0
2018-08-10 09:40:00,106.13,106.49,106.08,106.36,655918.0,76.3948,76.654,76.3589,76.5604,655918.0
2018-08-10 09:50:00,106.37,106.5,106.29,106.37,234125.0,76.5676,76.6612,76.51,76.5676,234125.0
2018-08-10 10:00:00,106.36,106.46,106.3,106.44,422276.0,76.5604,76.6324,76.5172,76.618,422276.0
2018-08-10 10:10:00,106.45,106.46,106.4,106.44,322509.0,76.6252,76.6324,76.5892,76.618,322509.0
2018-08-10 10:20:00,106.43,106.45,106.39,106.4,188294.0,76.6108,76.6252,76.582,76.5892,188294.0
2018-08-10 10:30:00,106.4,106.44,106.38,106.44,64990.0,76.5892,76.618,76.5748,76.618,64990.0
2018-08-10 10:40:00,106.44,106.45,106.38,106.44,165727.0,76.618,76.6252,76.5748,76.618,165727.0
2018-08-10 10:50:00,106.44,106.52,106.43,106.48,235969.0,76.618,76.6756,76.6108,76.6468,235969.0
2018-08-10 11:00:00,106.48,106.52,106.43,106.49,79738.0,76.6468,76.6756,76.6108,76.654,79738.0
2018-08-10 11:10:00,106.49,106.57,106.48,106.54,108148.0,76.654,76.7116,76.6468,76.69,108148.0
2018-08-10 11:20:00,106.53,106.62,106.53,106.62,109215.0,76.6828,76.7476,76.6828,76.7476,109215.0
2018-08-10 11:30:00,106.63,106.68,106.62,106.68,65823.0,76.7548,76.7907,76.7476,76.7907,65823.0
2018-08-10 11:40:00,106.67,106.67,106.57,106.61,47746.0,76.7835,76.7835,76.7116,76.7404,47746.0
2018-08-10 11:50:00,106.61,106.61,106.52,106.58,97364.0,76.7404,76.7404,76.6756,76.7188,97364.0
2018-08-10 12:00:00,106.58,106.59,106.45,106.47,130072.0,76.7188,76.726,76.6252,76.6396,130072.0
2018-08-10 12:10:00,106.48,106.52,106.48,106.48,130155.0,76.6468,76.6756,76.6468,76.6468,130155.0
2018-08-10 12:20:00,106.5,106.52,106.45,106.45,110024.0,76.6612,76.6756,76.6252,76.6252,110024.0
2018-08-10 12:30:00,106.45,106.49,106.4,106.41,93883.0,76.6252,76.654,76.5892,76.5964,93883.0
2018-08-10 12:40:00,106.41,106.41,106.31,106.32,109221.0,76.5964,76.5964,76.5244,76.5316,109221.0
2018-08-10 12:50:00,106.32,106.35,106.3,106.32,61821.0,76.5316,76.5532,76.5172,76.5316,61821.0
2018-08-10 13:00:00,106.32,106.34,106.31,106.34,86001.0,76.5316,76.546,76.5244,76.546,86001.0
2018-08-10 13:10:00,106.34,106.35,106.29,106.3,45768.0,76.546,76.5532,76.51,76.5172,45768.0
2018-08-10 13:20:00,106.3,106.32,106.28,106.29,64759.0,76.5172,76.5316,76.5028,76.51,64759.0
2018-08-10 13:30:00,106.29,106.32,106.25,106.25,103631.0,76.51,76.5316,76.4812,76.4812,103631.0
2018-08-10 13:40:00,106.25,106.29,106.23,106.29,98855.0,76.4812,76.51,76.4668,76.51,98855.0
2018-08-10 13:50:00,106.29,106.34,106.27,106.33,63207.0,76.51,76.546,76.4956,76.5388,63207.0
2018-08-10 14:00:00,106.33,106.4,106.26,106.35,93868.0,76.5388,76.5892,76.4884,76.5532,93868.0
2018-08-10 14:10:00,106.36,106.38,106.32,106.35,83251.0,76.5604,76.5748,76.5316,76.5532,83251.0
2018-08-10 14:20:00,106.34,106.37,106.3,106.3,76473.0,76.546,76.5676,76.5172,76.5172,76473.0
2018-08-10 14:30:00,106.3,106.34,106.29,106.34,85691.0,76.5172,76.546,76.51,76.546,85691.0
2018-08-10 14:40:00,106.33,106.34,106.27,106.29,78210.0,76.5388,76.546,76.4956,76.51,78210.0
2018-08-10 14:50:00,106.3,106.35,106.28,106.33,94516.0,76.5172,76.5532,76.5028,76.5388,94516.0
2018-08-10 15:00:00,106.33,106.33,106.3,106.31,127787.0,76.5388,76.5388,76.5172,76.5244,127787.0
2018-08-10 15:10:00,106.31,106.46,106.29,106.44,212657.0,76.5244,76.6324,76.51,76.618,212657.0
2018-08-10 15:20:00,106.44,106.61,106.44,106.53,114928.0,76.618,76.7404,76.618,76.6828,114928.0
2018-08-10 15:30:00,106.52,106.54,106.34,106.34,234047.0,76.6756,76.69,76.546,76.546,234047.0
2018-08-10 15:40:00,106.34,106.34,106.28,106.3,193374.0,76.546,76.546,76.5028,76.5172,193374.0
2018-08-10 15:50:00,106.31,106.35,106.3,106.35,669877.0,76.5244,76.5532,76.5172,76.5532,669877.0
2018-08-13 09:30:00,105.3,105.57,105.27,105.55,490449.0,75.7974,75.9917,75.7758,75.9773,490449.0
2018-08-13 09:40:00,105.56,105.66,105.54,105.57,163415.0,75.9845,76.0565,75.9701,75.9917,163415.0
2018-08-13 09:50:00,105.56,105.71,105.53,105.7,261754.0,75.9845,76.0925,75.963,76.0853,261754.0
2018-08-13 10:00:00,105.71,105.75,105.65,105.69,104163.0,76.0925,76.1213,76.0493,76.0781,104163.0
2018-08-13 10:10:00,105.69,105.7,105.54,105.57,174644.0,76.0781,76.0853,75.9701,75.9917,174644.0
2018-08-13 10:20:00,105.57,105.62,105.56,105.62,82871.0,75.9917,76.0277,75.9845,76.0277,82871.0
2018-08-13 10:30:00,105.62,105.73,105.62,105.73,174452.0,76.0277,76.1069,76.0277,76.1069,174452.0
2018-08-13 10:40:00,105.73,105.84,105.72,105.84,95360.0,76.1069,76.1861,76.0997,76.1861,95360.0
2018-08-13 10:50:00,105.84,105.86,105.81,105.82,254690.0,76.1861,76.2005,76.1645,76.1717,254690.0
2018-08-13 11:00:00,105.82,105.82,105.7,105.7,157892.0,76.1717,76.1717,76.0853,76.0853,157892.0
2018-08-13 11:10:00,105.7,105.81,105.67,105.81,226501.0,76.0853,76.1645,76.0637,76.1645,226501.0
2018-08-13 11:20:00,105.8,105.81,105.74,105.76,123079.0,76.1573,76.1645,76.1141,76.1285,123079.0
2018-08-13 11:30:00,105.75,105.9,105.75,105.9,90804.0,76.1213,76.2293,76.1213,76.2293,90804.0
2018-08-13 11:40:00,105.9,105.91,105.74,105.74,187445.0,76.2293,76.2365,76.1141,76.1141,187445.0
2018-08-13 11:50:00,105.75,105.75,105.64,105.64,124253.0,76.1213,76.1213,76.0421,76.0421,124253.0
2018-08-13 12:00:00,105.64,105.64,105.48,105.54,624331.0,76.0421,76.0421,75.927,75.9701,624331.0
2018-08-13 12:10:00,105.55,105.55,105.5,105.53,73048.0,75.9773,75.9773,75.9414,75.963,73048.0
2018-08-13 12:20:00,105.53,105.6,105.5,105.6,109653.0,75.963,76.0133,75.9414,76.0133,109653.0
2018-08-13 12:30:00,105.6,105.6,105.51,105.58,130160.0,76.0133,76.0133,75.9486,75.9989,130160.0
2018-08-13 12:40:00,105.58,105.59,105.54,105.55,61666.0,75.9989,76.0061,75.9701,75.9773,61666.0
2018-08-13 12:50:00,105.55,105.58,105.51,105.55,92880.0,75.9773,75.9989,75.9486,75.9773,92880.0
2018-08-13 13:00:00,105.55,105.6,105.5,105.59,159044.0,75.9773,76.0133,75.9414,76.0061,159044.0
2018-08-13 13:10:00,105.59,105.67,105.58,105.67,144239.0,76.0061,76.0637,75.9989,76.0637,144239.0
2018-08-13 13:20:00,105.67,105.74,105.62,105.73,108468.0,76.0637,76.1141,76.0277,76.1069,108468.0
2018-08-13 13:30:00,105.74,105.84,105.71,105.83,162957.0,76.1141,76.1861,76.0925,76.1789,162957.0
2018-08-13 13:40:00,105.83,105.96,105.82,105.95,131173.0,76.1789,76.2725,76.1717,76.2653,131173.0
2018-08-13 13:50:00,105.95,105.98,105.88,105.9,220034.0,76.2653,76.2869,76.2149,76.2293,220034.0
2018-08-13 14:00:00,105.91,105.96,105.88,105.95,154778.0,76.2365,76.2725,76.2149,76.2653,154778.0
2018-08-13 14:10:00,105.95,106.01,105.94,106.01,179376.0,76.2653,76.3085,76.2581,76.3085,179376.0
2018-08-13 14:20:00,106.01,106.01,105.84,105.84,134215.0,76.3085,76.3085,76.1861,76.1861,134215.0
2018-08-13 14:30:00,105.83,105.84,105.72,105.76,188206.0,76.1789,76.1861,76.0997,76.1285,188206.0
2018-08-13 14:40:00,105.76,105.81,105.74,105.81,135493.0,76.1285,76.1645,76.1141,76.1645,135493.0
2018-08-13 14:50:00,105.81,105.89,105.77,105.88,149364.0,76.1645,76.2221,76.1357,76.2149,149364.0
2018-08-13 15:00:00,105.89,105.97,105.86,105.96,120868.0,76.2221,76.2797,76.2005,76.2725,120868.0
2018-08-13 15:10:00,105.96,105.99,105.93,105.94,231117.0,76.2725,76.2941,76.2509,76.2581,231117.0
2018-08-13 15:20:00,105.94,105.98,105.91,105.92,168417.0,76.2581,76.2869,76.2365,76.2437,168417.0
2018-08-13 15:30:00,105.93,105.95,105.92,105.95,252848.0,76.2509,76.2653,76.2437,76.2653,252848.0
2018-08-13 15:40:00,105.95,106.02,105.94,106.01,183576.0,76.2653,76.3157,76.2581,76.3085,183576.0
2018-08-13 15:50:00,106.01,106.01,105.86,105.9,624629.0,76.3085,76.3085,76.2005,76.2293,624629.0
2018-08-14 09:30:00,106.55,106.56,106.33,106.46,156593.0,76.6972,76.7044,76.5388,76.6324,156593.0
2018-08-14 09:40:00,106.45,106.48,106.35,106.38,186639.0,76.6252,76.6468,76.5532,76.5748,186639.0
2018-08-14 09:50:00,106.37,106.4,106.34,106.37,55440.0,76.5676,76.5892,76.546,76.5676,55440.0
2018-08-14 10:00:00,106.37,106.37,106.34,106.36,54072.0,76.5676,76.5676,76.546,76.5604,54072.0
2018-08-14 10:10:00,106.36,106.4,106.29,106.34,201520.0,76.5604,76.5892,76.51,76.546,201520.0
2018-08-14 10:20:00,106.35,106.38,106.3,106.34,119623.0,76.5532,76.5748,76.5172,76.546,119623.0
2018-08-14 10:30:00,106.33,106.4,106.32,106.4,48922.0,76.5388,76.5892,76.5316,76.5892,48922.0
2018-08-14 10:40:00,106.4,106.47,106.36,106.47,35559.0,76.5892,76.6396,76.5604,76.6396,35559.0
2018-08-14 10:50:00,106.48,106.48,106.41,106.44,32616.0,76.6468,76.6468,76.5964,76.618,32616.0
2018-08-14 11:00:00,106.44,106.46,106.41,106.45,32845.0,76.618,76.6324,76.5964,76.6252,32845.0
2018-08-14 11:10:00,106.44,106.45,106.39,106.39,18942.0,76.618,76.6252,76.582,76.582,18942.0
2018-08-14 11:20:00,106.39,106.44,106.38,106.44,23189.0,76.582,76.618,76.5748,76.618,23189.0
2018-08-14 11:30:00,106.44,106.45,106.4,106.42,37728.0,76.618,76.6252,76.5892,76.6036,37728.0
2018-08-14 11:40:00,106.42,106.43,106.41,106.42,60084.0,76.6036,76.6108,76.5964,76.6036,60084.0
2018-08-14 11:50:00,106.42,106.42,106.38,106.39,10293.0,76.6036,76.6036,76.5748,76.582,10293.0
2018-08-14 12:00:00,106.4,106.43,106.38,106.43,48292.0,76.5892,76.6108,76.5748,76.6108,48292.0
2018-08-14 12:10:00,106.43,106.46,106.42,106.45,13409.0,76.6108,76.6324,76.6036,76.6252,13409.0
2018-08-14 12:20:00,106.45,106.47,106.44,106.44,12083.0,76.6252,76.6396,76.618,76.618,12083.0
2018-08-14 12:30:00,106.44,106.47,106.44,106.47,3985.0,76.618,76.6396,76.618,76.6396,3985.0
2018-08-14 12:40:00,106.47,106.5,106.46,106.48,13042.0,76.6396,76.6612,76.6324,76.6468,13042.0
2018-08-14 12:50:00,106.48,106.49,106.46,106.48,5234.0,76.6468,76.654,76.6324,76.6468,5234.0
2018-08-14 13:00:00,106.48,106.52,106.48,106.5,35647.0,76.6468,76.6756,76.6468,76.6612,35647.0
2018-08-14 13:10:00,106.51,106.53,106.49,106.52,16412.0,76.6684,76.6828,76.654,76.6756,16412.0
2018-08-14 13:20:00,106.51,106.53,106.51,106.52,21252.0,76.6684,76.6828,76.6684,76.6756,21252.0
2018-08-14 13:30:00,106.53,106.54,106.52,106.54,13929.0,76.6828,76.69,76.6756,76.69,13929.0
2018-08-14 13:40:00,106.54,106.54,106.52,106.53,3646.0,76.69,76.69,76.6756,76.6828,3646.0
2018-08-14 13:50:00,106.52,106.55,106.5,106.53,34624.0,76.6756,76.6972,76.6612,76.6828,34624.0
2018-08-14 14:00:00,106.54,106.55,106.52,106.53,64850.0,76.69,76.6972,76.6756,76.6828,64850.0
2018-08-14 14:10:00,106.53,106.58,106.53,106.58,135034.0,76.6828,76.7188,76.6828,76.7188,135034.0
2018-08-14 14:20:00,106.58,106.59,106.54,106.59,153524.0,76.7188,76.726,76.69,76.726,153524.0
2018-08-14 14:30:00,106.58,106.6,106.56,106.6,33296.0,76.7188,76.7332,76.7044,76.7332,33296.0
2018-08-14 14:40:00,106.6,106.62,106.59,106.62,19020.0,76.7332,76.7476,76.726,76.7476,19020.0
2018-08-14 14:50:00,106.61,106.62,106.59,106.61,19319.0,76.7404,76.7476,76.726,76.7404,19319.0
2018-08-14 15:00:00,106.61,106.62,106.59,106.62,70400.0,76.7404,76.7476,76.726,76.7476,70400.0
2018-08-14 15:10:00,106.62,106.68,106.61,106.68,59261.0,76.7476,76.7907,76.7404,76.7907,59261.0
2018-08-14 15:20:00,106.68,106.7,106.67,106.7,120292.0,76.7907,76.8051,76.7835,76.8051,120292.0
2018-08-14 15:30:00,106.69,106.71,106.69,106.7,96287.0,76.7979,76.8123,76.7979,76.8051,96287.0
2018-08-14 15:40:00,106.7,106.71,106.68,106.68,111199.0,76.8051,76.8123,76.7907,76.7907,111199.0
2018-08-14 15:50:00,106.68,106.68,106.57,106.62,121703.0,76.7907,76.7907,76.7116,76.7476,121703.0
2018-08-15 09:30:00,106.37,106.58,106.21,106.23,173234.0,76.5676,76.7188,76.4524,76.4668,173234.0
2018-08-15 09:40:00,106.23,106.25,106.13,106.17,177223.0,76.4668,76.4812,76.3948,76.4236,177223.0
2018-08-15 09:50:00,106.16,106.17,106.12,106.14,87351.0,76.4164,76.4236,76.3876,76.402,87351.0
2018-08-15 10:00:00,106.14,106.16,106.1,106.1,145766.0,76.402,76.4164,76.3732,76.3732,145766.0
2018-08-15 10:10:00,106.11,106.15,106.09,106.14,76907.0,76.3804,76.4092,76.3661,76.402,76907.0
2018-08-15 10:20:00,106.13,106.14,106.09,106.12,52384.0,76.3948,76.402,76.3661,76.3876,52384.0
2018-08-15 10:30:00,106.12,106.12,106.06,106.11,35262.0,76.3876,76.3876,76.3445,76.3804,35262.0
2018-08-15 10:40:00,106.11,106.16,106.1,106.13,39285.0,76.3804,76.4164,76.3732,76.3948,39285.0
2018-08-15 10:50:00,106.12,106.12,106.01,106.02,124315.0,76.3876,76.3876,76.3085,76.3157,124315.0
2018-08-15 11:00:00,106.02,106.19,106.01,106.19,36712.0,76.3157,76.438,76.3085,76.438,36712.0
2018-08-15 11:10:00,106.19,106.27,106.11,106.13,74970.0,76.438,76.4956,76.3804,76.3948,74970.0
2018-08-15 11:20:00,106.14,106.19,106.07,106.17,85870.0,76.402,76.438,76.3517,76.4236,85870.0
2018-08-15 11:30:00,106.17,106.25,106.17,106.24,100470.0,76.4236,76.4812,76.4236,76.474,100470.0
2018-08-15 11:40:00,106.24,106.31,106.23,106.31,125744.0,76.474,76.5244,76.4668,76.5244,125744.0
2018-08-15 11:50:00,106.31,106.31,106.16,106.19,191243.0,76.5244,76.5244,76.4164,76.438,191243.0
2018-08-15 12:00:00,106.2,106.28,106.2,106.26,75764.0,76.4452,76.5028,76.4452,76.4884,75764.0
2018-08-15 12:10:00,106.25,106.29,106.21,106.28,55512.0,76.4812,76.51,76.4524,76.5028,55512.0
2018-08-15 12:20:00,106.27,106.33,106.27,106.29,35668.0,76.4956,76.5388,76.4956,76.51,35668.0
2018-08-15 12:30:00,106.3,106.37,106.29,106.37,21142.0,76.5172,76.5676,76.51,76.5676,21142.0
2018-08-15 12:40:00,106.37,106.39,106.32,106.33,42757.0,76.5676,76.582,76.5316,76.5388,42757.0
2018-08-15 12:50:00,106.33,106.34,106.3,106.33,36695.0,76.5388,76.546,76.5172,76.5388,36695.0
2018-08-15 13:00:00,106.32,106.38,106.31,106.34,43251.0,76.5316,76.5748,76.5244,76.546,43251.0
2018-08-15 13:10:00,106.35,106.35,106.32,106.33,20879.0,76.5532,76.5532,76.5316,76.5388,20879.0
2018-08-15 13:20:00,106.32,106.37,106.3,106.37,31934.0,76.5316,76.5676,76.5172,76.5676,31934.0
2018-08-15 13:30:00,106.36,106.38,106.3,106.31,39364.0,76.5604,76.5748,76.5172,76.5244,39364.0
2018-08-15 13:40:00,106.31,106.37,106.3,106.34,83666.0,76.5244,76.5676,76.5172,76.546,83666.0
2018-08-15 13:50:00,106.34,106.37,106.3,106.35,67125.0,76.546,76.5676,76.5172,76.5532,67125.0
2018-08-15 14:00:00,106.35,106.36,106.29,106.34,83902.0,76.5532,76.5604,76.51,76.546,83902.0
2018-08-15 14:10:00,106.33,106.34,106.31,106.33,48178.0,76.5388,76.546,76.5244,76.5388,48178.0
2018-08-15 14:20:00,106.33,106.35,106.3,106.31,25981.0,76.5388,76.5532,76.5172,76.5244,25981.0
2018-08-15 14:30:00,106.31,106.37,106.3,106.34,17516.0,76.5244,76.5676,76.5172,76.546,17516.0
2018-08-15 14:40:00,106.33,106.34,106.28,106.31,24085.0,76.5388,76.546,76.5028,76.5244,24085.0
2018-08-15 14:50:00,106.32,106.34,106.3,106.33,25404.0,76.5316,76.546,76.5172,76.5388,25404.0
2018-08-15 15:00:00,106.32,106.44,106.32,106.39,130534.0,76.5316,76.618,76.5316,76.582,130534.0
2018-08-15 15:10:00,106.4,106.45,106.34,106.44,53498.0,76.5892,76.6252,76.546,76.618,53498.0
2018-08-15 15:20:00,106.43,106.45,106.37,106.39,27366.0,76.6108,76.6252,76.5676,76.582,27366.0
2018-08-15 15:30:00,106.41,106.46,106.39,106.42,46633.0,76.5964,76.6324,76.582,76.6036,46633.0
2018-08-15 15:40:00,106.42,106.43,106.36,106.43,40360.0,76.6036,76.6108,76.5604,76.6108,40360.0
2018-08-15 15:50:00,106.43,106.45,106.36,106.37,195122.0,76.6108,76.6252,76.5604,76.5676,195122.0
2018-08-16 09:30:00,106.52,106.61,106.46,106.58,126884.0,76.6756,76.7404,76.6324,76.7188,126884.0
2018-08-16 09:40:00,106.58,106.63,106.57,106.61,139304.0,76.7188,76.7548,76.7116,76.7404,139304.0
2018-08-16 09:50:00,106.61,106.65,106.6,106.65,87304.0,76.7404,76.7692,76.7332,76.7692,87304.0
2018-08-16 10:00:00,106.65,106.69,106.65,106.69,60121.0,76.7692,76.7979,76.7692,76.7979,60121.0
2018-08-16 10:10:00,106.68,106.7,106.68,106.69,29896.0,76.7907,76.8051,76.7907,76.7979,29896.0
2018-08-16 10:20:00,106.69,106.72,106.69,106.71,110829.0,76.7979,76.8195,76.7979,76.8123,110829.0
2018-08-16 10:30:00,106.7,106.73,106.7,106.72,112578.0,76.8051,76.8267,76.8051,76.8195,112578.0
2018-08-16 10:40:00,106.73,106.76,106.71,106.76,23228.0,76.8267,76.8483,76.8123,76.8483,23228.0
2018-08-16 10:50:00,106.76,106.77,106.75,106.75,61279.0,76.8483,76.8555,76.8411,76.8411,61279.0
2018-08-16 11:00:00,106.75,106.79,106.66,106.69,383014.0,76.8411,76.8699,76.7764,76.7979,383014.0
2018-08-16 11:10:00,106.7,106.71,106.67,106.7,24601.0,76.8051,76.8123,76.7835,76.8051,24601.0
2018-08-16 11:20:00,106.7,106.71,106.7,106.71,6902.0,76.8051,76.8123,76.8051,76.8123,6902.0
2018-08-16 11:30:00,106.7,106.71,106.65,106.67,113105.0,76.8051,76.8123,76.7692,76.7835,113105.0
2018-08-16 11:40:00,106.67,106.67,106.64,106.66,192715.0,76.7835,76.7835,76.762,76.7764,192715.0
2018-08-16 11:50:00,106.67,106.7,106.65,106.69,5975.0,76.7835,76.8051,76.7692,76.7979,5975.0
2018-08-16 12:00:00,106.7,106.74,106.7,106.73,21733.0,76.8051,76.8339,76.8051,76.8267,21733.0
2018-08-16 12:10:00,106.74,106.78,106.74,106.78,47196.0,76.8339,76.8627,76.8339,76.8627,47196.0
2018-08-16 12:20:00,106.77,106.79,106.74,106.79,41022.0,76.8555,76.8699,76.8339,76.8699,41022.0
2018-08-16 12:30:00,106.79,106.8,106.67,106.67,146550.0,76.8699,76.8771,76.7835,76.7835,146550.0
2018-08-16 12:40:00,106.66,106.66,106.45,106.51,160174.0,76.7764,76.7764,76.6252,76.6684,160174.0
2018-08-16 12:50:00,106.51,106.56,106.5,106.53,51053.0,76.6684,76.7044,76.6612,76.6828,51053.0
2018-08-16 13:00:00,106.53,106.54,106.49,106.49,20696.0,76.6828,76.69,76.654,76.654,20696.0
2018-08-16 13:10:00,106.5,106.5,106.48,106.49,10832.0,76.6612,76.6612,76.6468,76.654,10832.0
2018-08-16 13:20:00,106.5,106.53,106.49,106.5,27765.0,76.6612,76.6828,76.654,76.6612,27765.0
2018-08-16 13:30:00,106.51,106.53,106.5,106.51,19934.0,76.6684,76.6828,76.6612,76.6684,19934.0
2018-08-16 13:40:00,106.5,106.52,106.49,106.5,10987.0,76.6612,76.6756,76.654,76.6612,10987.0
2018-08-16 13:50:00,106.5,106.5,106.46,106.48,14890.0,76.6612,76.6612,76.6324,76.6468,14890.0
2018-08-16 14:00:00,106.48,106.49,106.46,106.47,13183.0,76.6468,76.654,76.6324,76.6396,13183.0
2018-08-16 14:10:00,106.48,106.48,106.46,106.46,6942.0,76.6468,76.6468,76.6324,76.6324,6942.0
2018-08-16 14:20:00,106.46,106.49,106.46,106.48,19832.0,76.6324,76.654,76.6324,76.6468,19832.0
2018-08-16 14:30:00,106.48,106.52,106.44,106.52,40488.0,76.6468,76.6756,76.618,76.6756,40488.0
2018-08-16 14:40:00,106.52,106.53,106.48,106.5,25664.0,76.6756,76.6828,76.6468,76.6612,25664.0
2018-08-16 14:50:00,106.51,106.52,106.47,106.5,22053.0,76.6684,76.6756,76.6396,76.6612,22053.0
2018-08-16 15:00:00,106.49,106.52,106.48,106.51,7206.0,76.654,76.6756,76.6468,76.6684,7206.0
2018-08-16 15:10:00,106.51,106.53,106.5,106.53,12377.0,76.6684,76.6828,76.6612,76.6828,12377.0
2018-08-16 15:20:00,106.53,106.6,106.53,106.6,36880.0,76.6828,76.7332,76.6828,76.7332,36880.0
2018-08-16 15:30:00,106.6,106.6,106.55,106.55,13912.0,76.7332,76.7332,76.6972,76.6972,13912.0
2018-08-16 15:40:00,106.55,106.56,106.53,106.54,24139.0,76.6972,76.7044,76.6828,76.69,24139.0
2018-08-16 15:50:00,106.54,106.59,106.52,106.58,49312.0,76.69,76.726,76.6756,76.7188,49312.0
2018-08-17 09:30:00,106.59,106.72,106.54,106.55,67256.0,76.726,76.8195,76.69,76.6972,67256.0
2018-08-17 09:40:00,106.55,106.57,106.52,106.55,14252.0,76.6972,76.7116,76.6756,76.6972,14252.0
2018-08-17 09:50:00,106.54,106.59,106.54,106.58,21047.0,76.69,76.726,76.69,76.7188,21047.0
2018-08-17 10:00:00,106.58,106.6,106.57,106.6,28792.0,76.7188,76.7332,76.7116,76.7332,28792.0
2018-08-17 10:10:00,106.6,106.63,106.58,106.63,19695.0,76.7332,76.7548,76.7188,76.7548,19695.0
2018-08-17 10:20:00,106.63,106.66,106.62,106.66,20049.0,76.7548,76.7764,76.7476,76.7764,20049.0
2018-08-17 10:30:00,106.66,106.7,106.65,106.69,25475.0,76.7764,76.8051,76.7692,76.7979,25475.0
2018-08-17 10:40:00,106.69,106.72,106.67,106.72,23082.0,76.7979,76.8195,76.7835,76.8195,23082.0
2018-08-17 10:50:00,106.72,106.75,106.71,106.75,22620.0,76.8195,76.8411,76.8123,76.8411,22620.0
2018-08-17 11:00:00,106.75,106.76,106.67,106.69,36206.0,76.8411,76.8483,76.7835,76.7979,36206.0
2018-08-17 11:10:00,106.7,106.78,106.67,106.78,13614.0,76.8051,76.8627,76.7835,76.8627,13614.0
2018-08-17 11:20:00,106.78,106.79,106.7,106.73,46866.0,76.8627,76.8699,76.8051,76.8267,46866.0
2018-08-17 11:30:00,106.73,106.76,106.71,106.75,26882.0,76.8267,76.8483,76.8123,76.8411,26882.0
2018-08-17 11:40:00,106.74,106.76,106.74,106.76,10638.0,76.8339,76.8483,76.8339,76.8483,10638.0
2018-08-17 11:50:00,106.76,106.84,106.76,106.81,20510.0,76.8483,76.9059,76.8483,76.8843,20510.0
2018-08-17 12:00:00,106.8,106.84,106.78,106.82,19891.0,76.8771,76.9059,76.8627,76.8915,19891.0
2018-08-17 12:10:00,106.83,106.84,106.82,106.84,16048.0,76.8987,76.9059,76.8915,76.9059,16048.0
2018-08-17 12:20:00,106.83,106.84,106.83,106.83,6695.0,76.8987,76.9059,76.8987,76.8987,6695.0
2018-08-17 12:30:00,106.84,106.84,106.77,106.79,31309.0,76.9059,76.9059,76.8555,76.8699,31309.0
2018-08-17 12:40:00,106.79,106.82,106.78,106.81,7712.0,76.8699,76.8915,76.8627,76.8843,7712.0
2018-08-17 12:50:00,106.81,106.83,106.8,106.83,10847.0,76.8843,76.8987,76.8771,76.8987,10847.0
2018-08-17 13:00:00,106.83,106.83,106.82,106.83,7401.0,76.8987,76.8987,76.8915,76.8987,7401.0
2018-08-17 13:10:00,106.83,106.86,106.81,106.84,38456.0,76.8987,76.9203,76.8843,76.9059,38456.0
2018-08-17 13:20:00,106.84,106.84,106.75,106.78,41141.0,76.9059,76.9059,76.8411,76.8627,41141.0
2018-08-17 13:30:00,106.77,106.79,106.72,106.76,56574.0,76.8555,76.8699,76.8195,76.8483,56574.0
2018-08-17 13:40:00,106.77,106.78,106.73,106.77,18126.0,76.8555,76.8627,76.8267,76.8555,18126.0
2018-08-17 13:50:00,106.77,106.78,106.74,106.76,56495.0,76.8555,76.8627,76.8339,76.8483,56495.0
2018-08-17 14:00:00,106.77,106.84,106.76,106.8,44481.0,76.8555,76.9059,76.8483,76.8771,44481.0
2018-08-17 14:10:00,106.8,106.86,106.8,106.84,11715.0,76.8771,76.9203,76.8771,76.9059,11715.0
2018-08-17 14:20:00,106.86,106.92,106.85,106.88,19686.0,76.9203,76.9635,76.9131,76.9347,19686.0
2018-08-17 14:30:00,106.88,106.9,106.8,106.83,29996.0,76.9347,76.9491,76.8771,76.8987,29996.0
2018-08-17 14:40:00,106.83,106.87,106.8,106.8,40599.0,76.8987,76.9275,76.8771,76.8771,40599.0
2018-08-17 14:50:00,106.81,106.86,106.8,106.84,31794.0,76.8843,76.9203,76.8771,76.9059,31794.0
2018-08-17 15:00:00,106.84,106.89,106.82,106.89,80047.0,76.9059,76.9419,76.8915,76.9419,80047.0
2018-08-17 15:10:00,106.89,106.95,106.88,106.95,182804.0,76.9419,76.9851,76.9347,76.9851,182804.0
2018-08-17 15:20:00,106.95,107.01,106.93,106.98,159059.0,76.9851,77.0283,76.9707,77.0067,159059.0
2018-08-17 15:30:00,106.98,106.99,106.97,106.99,31637.0,77.0067,77.0139,76.9995,77.0139,31637.0
2018-08-17 15:40:00,107.0,107.02,106.99,107.0,59881.0,77.0211,77.0355,77.0139,77.0211,59881.0
2018-08-17 15:50:00,107.01,107.09,107.01,107.02,324474.0,77.0283,77.0859,77.0283,77.0355,324474.0
2018-08-20 09:30:00,106.87,106.88,106.82,106.86,31526.0,76.9275,76.9347,76.8915,76.9203,31526.0
2018-08-20 09:40:00,106.87,106.87,106.73,106.79,105868.0,76.9275,76.9275,76.8267,76.8699,105868.0
2018-08-20 09:50:00,106.79,106.8,106.71,106.74,73294.0,76.8699,76.8771,76.8123,76.8339,73294.0
2018-08-20 10:00:00,106.74,106.82,106.72,106.77,165069.0,76.8339,76.8915,76.8195,76.8555,165069.0
2018-08-20 10:10:00,106.77,106.79,106.63,106.64,145405.0,76.8555,76.8699,76.7548,76.762,145405.0
2018-08-20 10:20:00,106.64,106.7,106.63,106.68,36959.0,76.762,76.8051,76.7548,76.7907,36959.0
2018-08-20 10:30:00,106.69,106.73,106.69,106.73,131153.0,76.7979,76.8267,76.7979,76.8267,131153.0
2018-08-20 10:40:00,106.73,106.8,106.73,106.79,32536.0,76.8267,76.8771,76.8267,76.8699,32536.0
2018-08-20 10:50:00,106.8,106.81,106.76,106.76,23671.0,76.8771,76.8843,76.8483,76.8483,23671.0
2018-08-20 11:00:00,106.77,106.82,106.76,106.81,14280.0,76.8555,76.8915,76.8483,76.8843,14280.0
2018-08-20 11:10:00,106.81,106.83,106.81,106.82,7355.0,76.8843,76.8987,76.8843,76.8915,7355.0
2018-08-20 11:20:00,106.82,106.83,106.76,106.77,7287.0,76.8915,76.8987,76.8483,76.8555,7287.0
2018-08-20 11:30:00,106.77,106.82,106.76,106.82,133218.0,76.8555,76.8915,76.8483,76.8915,133218.0
2018-08-20 11:40:00,106.82,106.83,106.75,106.75,41678.0,76.8915,76.8987,76.8411,76.8411,41678.0
2018-08-20 11:50:00,106.75,106.82,106.72,106.72,88703.0,76.8411,76.8915,76.8195,76.8195,88703.0
2018-08-20 12:00:00,106.71,106.76,106.7,106.74,10315.0,76.8123,76.8483,76.8051,76.8339,10315.0
2018-08-20 12:10:00,106.75,106.81,106.75,106.79,10317.0,76.8411,76.8843,76.8411,76.8699,10317.0
2018-08-20 12:20:00,106.78,106.81,106.76,106.81,7620.0,76.8627,76.8843,76.8483,76.8843,7620.0
2018-08-20 12:30:00,106.81,106.83,106.79,106.8,4877.0,76.8843,76.8987,76.8699,76.8771,4877.0
2018-08-20 12:40:00,106.8,106.81,106.76,106.81,14799.0,76.8771,76.8843,76.8483,76.8843,14799.0
2018-08-20 12:50:00,106.81,106.83,106.8,106.81,8171.0,76.8843,76.8987,76.8771,76.8843,8171.0
2018-08-20 13:00:00,106.83,106.84,106.78,106.78,4980.0,76.8987,76.9059,76.8627,76.8627,4980.0
2018-08-20 13:10:00,106.78,106.79,106.75,106.75,3752.0,76.8627,76.8699,76.8411,76.8411,3752.0
2018-08-20 13:20:00,106.75,106.79,106.75,106.79,5840.0,76.8411,76.8699,76.8411,76.8699,5840.0
2018-08-20 13:30:00,106.79,106.8,106.78,106.8,5832.0,76.8699,76.8771,76.8627,76.8771,5832.0
2018-08-20 13:40:00,106.8,106.82,106.8,106.8,8661.0,76.8771,76.8915,76.8771,76.8771,8661.0
2018-08-20 13:50:00,106.79,106.85,106.79,106.84,12311.0,76.8699,76.9131,76.8699,76.9059,12311.0
2018-08-20 14:00:00,106.84,106.86,106.83,106.86,26750.0,76.9059,76.9203,76.8987,76.9203,26750.0
2018-08-20 14:10:00,106.86,106.87,106.82,106.87,67242.0,76.9203,76.9275,76.8915,76.9275,67242.0
2018-08-20 14:20:00,106.87,106.87,106.84,106.87,21909.0,76.9275,76.9275,76.9059,76.9275,21909.0
2018-08-20 14:30:00,106.87,106.87,106.84,106.87,15864.0,76.9275,76.9275,76.9059,76.9275,15864.0
2018-08-20 14:40:00,106.87,106.89,106.85,106.85,25065.0,76.9275,76.9419,76.9131,76.9131,25065.0
2018-08-20 14:50:00,106.86,106.86,106.84,106.86,11885.0,76.9203,76.9203,76.9059,76.9203,11885.0
2018-08-20 15:00:00,106.86,106.86,106.81,106.82,20515.0,76.9203,76.9203,76.8843,76.8915,20515.0
2018-08-20 15:10:00,106.82,106.87,106.81,106.86,114455.0,76.8915,76.9275,76.8843,76.9203,114455.0
2018-08-20 15:20:00,106.86,106.88,106.82,106.84,37902.0,76.9203,76.9347,76.8915,76.9059,37902.0
2018-08-20 15:30:00,106.84,106.86,106.83,106.86,62451.0,76.9059,76.9203,76.8987,76.9203,62451.0
2018-08-20 15:40:00,106.86,106.88,106.84,106.88,62244.0,76.9203,76.9347,76.9059,76.9347,62244.0
2018-08-20 15:50:00,106.88,106.92,106.86,106.88,111121.0,76.9347,76.9635,76.9203,76.9347,111121.0
2018-08-21 09:30:00,106.99,107.05,106.99,107.05,32392.0,77.0139,77.0571,77.0139,77.0571,32392.0
2018-08-21 09:40:00,107.04,107.06,107.02,107.03,44637.0,77.0499,77.0643,77.0355,77.0427,44637.0
2018-08-21 09:50:00,107.04,107.05,107.01,107.03,103419.0,77.0499,77.0571,77.0283,77.0427,103419.0
2018-08-21 10:00:00,107.03,107.08,107.01,107.07,76306.0,77.0427,77.0787,77.0283,77.0715,76306.0
2018-08-21 10:10:00,107.07,107.12,107.07,107.11,62237.0,77.0715,77.1075,77.0715,77.1003,62237.0
2018-08-21 10:20:00,107.11,107.14,107.11,107.13,15986.0,77.1003,77.1219,77.1003,77.1147,15986.0
2018-08-21 10:30:00,107.13,107.14,107.12,107.14,26124.0,77.1147,77.1219,77.1075,77.1219,26124.0
2018-08-21 10:40:00,107.14,107.14,107.1,107.1,43481.0,77.1219,77.1219,77.0931,77.0931,43481.0
2018-08-21 10:50:00,107.1,107.15,107.1,107.15,50435.0,77.0931,77.1291,77.0931,77.1291,50435.0
2018-08-21 11:00:00,107.15,107.18,107.14,107.15,86707.0,77.1291,77.1507,77.1219,77.1291,86707.0
2018-08-21 11:10:00,107.15,107.16,107.13,107.16,29837.0,77.1291,77.1363,77.1147,77.1363,29837.0
2018-08-21 11:20:00,107.16,107.21,107.16,107.2,36629.0,77.1363,77.1723,77.1363,77.1651,36629.0
2018-08-21 11:30:00,107.2,107.22,107.18,107.22,31440.0,77.1651,77.1795,77.1507,77.1795,31440.0
2018-08-21 11:40:00,107.22,107.26,107.21,107.24,27479.0,77.1795,77.2082,77.1723,77.1938,27479.0
2018-08-21 11:50:00,107.24,107.25,107.23,107.25,6894.0,77.1938,77.201,77.1866,77.201,6894.0
2018-08-21 12:00:00,107.24,107.25,107.21,107.22,52825.0,77.1938,77.201,77.1723,77.1795,52825.0
2018-08-21 12:10:00,107.21,107.21,107.18,107.21,108171.0,77.1723,77.1723,77.1507,77.1723,108171.0
2018-08-21 12:20:00,107.21,107.22,107.19,107.2,18663.0,77.1723,77.1795,77.1579,77.1651,18663.0
2018-08-21 12:30:00,107.2,107.21,107.19,107.2,96750.0,77.1651,77.1723,77.1579,77.1651,96750.0
2018-08-21 12:40:00,107.2,107.21,107.19,107.21,21572.0,77.1651,77.1723,77.1579,77.1723,21572.0
2018-08-21 12:50:00,107.2,107.25,107.19,107.24,42723.0,77.1651,77.201,77.1579,77.1938,42723.0
2018-08-21 13:00:00,107.24,107.24,107.2,107.21,3413.0,77.1938,77.1938,77.1651,77.1723,3413.0
2018-08-21 13:10:00,107.21,107.21,107.18,107.2,38939.0,77.1723,77.1723,77.1507,77.1651,38939.0
2018-08-21 13:20:00,107.2,107.23,107.19,107.22,7044.0,77.1651,77.1866,77.1579,77.1795,7044.0
2018-08-21 13:30:00,107.22,107.28,107.21,107.25,152985.0,77.1795,77.2226,77.1723,77.201,152985.0
2018-08-21 13:40:00,107.24,107.25,107.22,107.23,34325.0,77.1938,77.201,77.1795,77.1866,34325.0
2018-08-21 13:50:00,107.24,107.25,107.21,107.23,32544.0,77.1938,77.201,77.1723,77.1866,32544.0
2018-08-21 14:00:00,107.24,107.24,107.21,107.22,6110.0,77.1938,77.1938,77.1723,77.1795,6110.0
2018-08-21 14:10:00,107.22,107.23,107.2,107.23,12658.0,77.1795,77.1866,77.1651,77.1866,12658.0
2018-08-21 14:20:00,107.22,107.23,107.21,107.22,14717.0,77.1795,77.1866,77.1723,77.1795,14717.0
2018-08-21 14:30:00,107.22,107.22,107.2,107.2,82753.0,77.1795,77.1795,77.1651,77.1651,82753.0
2018-08-21 14:40:00,107.21,107.23,107.19,107.2,32903.0,77.1723,77.1866,77.1579,77.1651,32903.0
2018-08-21 14:50:00,107.19,107.22,107.17,107.18,151889.0,77.1579,77.1795,77.1435,77.1507,151889.0
2018-08-21 15:00:00,107.17,107.21,107.12,107.2,150028.0,77.1435,77.1723,77.1075,77.1651,150028.0
2018-08-21 15:10:00,107.2,107.22,107.18,107.2,69677.0,77.1651,77.1795,77.1507,77.1651,69677.0
2018-08-21 15:20:00,107.19,107.22,107.18,107.19,46095.0,77.1579,77.1795,77.1507,77.1579,46095.0
2018-08-21 15:30:00,107.18,107.22,107.18,107.2,92259.0,77.1507,77.1795,77.1507,77.1651,92259.0
2018-08-21 15:40:00,107.21,107.23,107.17,107.21,141634.0,77.1723,77.1866,77.1435,77.1723,141634.0
2018-08-21 15:50:00,107.21,107.23,107.13,107.17,182032.0,77.1723,77.1866,77.1147,77.1435,182032.0
2018-08-22 09:30:00,107.57,107.64,107.5,107.57,68909.0,77.4314,77.4818,77.381,77.4314,68909.0
2018-08-22 09:40:00,107.57,107.57,107.41,107.41,197417.0,77.4314,77.4314,77.3162,77.3162,197417.0
2018-08-22 09:50:00,107.42,107.43,107.37,107.43,38647.0,77.3234,77.3306,77.2874,77.3306,38647.0
2018-08-22 10:00:00,107.43,107.47,107.43,107.45,132316.0,77.3306,77.3594,77.3306,77.345,132316.0
2018-08-22 10:10:00,107.45,107.46,107.39,107.42,66050.0,77.345,77.3522,77.3018,77.3234,66050.0
2018-08-22 10:20:00,107.41,107.41,107.38,107.41,38977.0,77.3162,77.3162,77.2946,77.3162,38977.0
2018-08-22 10:30:00,107.4,107.44,107.39,107.43,334979.0,77.309,77.3378,77.3018,77.3306,334979.0
2018-08-22 10:40:00,107.43,107.43,107.39,107.42,40172.0,77.3306,77.3306,77.3018,77.3234,40172.0
2018-08-22 10:50:00,107.41,107.42,107.39,107.4,311580.0,77.3162,77.3234,77.3018,77.309,311580.0
2018-08-22 11:00:00,107.4,107.42,107.39,107.41,28332.0,77.309,77.3234,77.3018,77.3162,28332.0
2018-08-22 11:10:00,107.41,107.42,107.38,107.42,48220.0,77.3162,77.3234,77.2946,77.3234,48220.0
2018-08-22 11:20:00,107.43,107.44,107.38,107.38,158474.0,77.3306,77.3378,77.2946,77.2946,158474.0
2018-08-22 11:30:00,107.39,107.43,107.38,107.41,19282.0,77.3018,77.3306,77.2946,77.3162,19282.0
2018-08-22 11:40:00,107.4,107.46,107.4,107.45,14412.0,77.309,77.3522,77.309,77.345,14412.0
2018-08-22 11:50:00,107.46,107.48,107.44,107.47,37191.0,77.3522,77.3666,77.3378,77.3594,37191.0
2018-08-22 12:00:00,107.47,107.49,107.46,107.47,33853.0,77.3594,77.3738,77.3522,77.3594,33853.0
2018-08-22 12:10:00,107.47,107.49,107.45,107.46,22117.0,77.3594,77.3738,77.345,77.3522,22117.0
2018-08-22 12:20:00,107.46,107.46,107.43,107.45,16609.0,77.3522,77.3522,77.3306,77.345,16609.0
2018-08-22 12:30:00,107.45,107.48,107.45,107.46,14234.0,77.345,77.3666,77.345,77.3522,14234.0
2018-08-22 12:40:00,107.46,107.47,107.45,107.45,13410.0,77.3522,77.3594,77.345,77.345,13410.0
2018-08-22 12:50:00,107.45,107.46,107.43,107.45,102664.0,77.345,77.3522,77.3306,77.345,102664.0
2018-08-22 13:00:00,107.46,107.49,107.45,107.46,15400.0,77.3522,77.3738,77.345,77.3522,15400.0
2018-08-22 13:10:00,107.47,107.47,107.45,107.46,11272.0,77.3594,77.3594,77.345,77.3522,11272.0
2018-08-22 13:20:00,107.47,107.47,107.43,107.44,50829.0,77.3594,77.3594,77.3306,77.3378,50829.0
2018-08-22 13:30:00,107.44,107.45,107.43,107.44,20338.0,77.3378,77.345,77.3306,77.3378,20338.0
2018-08-22 13:40:00,107.44,107.44,107.41,107.43,21522.0,77.3378,77.3378,77.3162,77.3306,21522.0
2018-08-22 13:50:00,107.42,107.44,107.42,107.42,104287.0,77.3234,77.3378,77.3234,77.3234,104287.0
2018-08-22 14:00:00,107.43,107.54,107.42,107.5,52332.0,77.3306,77.4098,77.3234,77.381,52332.0
2018-08-22 14:10:00,107.51,107.55,107.48,107.5,23225.0,77.3882,77.417,77.3666,77.381,23225.0
2018-08-22 14:20:00,107.5,107.52,107.49,107.52,22869.0,77.381,77.3954,77.3738,77.3954,22869.0
2018-08-22 14:30:00,107.52,107.55,107.51,107.55,30929.0,77.3954,77.417,77.3882,77.417,30929.0
2018-08-22 14:40:00,107.55,107.57,107.54,107.55,13172.0,77.417,77.4314,77.4098,77.417,13172.0
2018-08-22 14:50:00,107.54,107.58,107.54,107.58,10415.0,77.4098,77.4386,77.4098,77.4386,10415.0
2018-08-22 15:00:00,107.58,107.61,107.55,107.57,17616.0,77.4386,77.4602,77.417,77.4314,17616.0
2018-08-22 15:10:00,107.57,107.6,107.56,107.59,39562.0,77.4314,77.453,77.4242,77.4458,39562.0
2018-08-22 15:20:00,107.59,107.62,107.58,107.6,15814.0,77.4458,77.4674,77.4386,77.453,15814.0
2018-08-22 15:30:00,107.6,107.61,107.59,107.6,12356.0,77.453,77.4602,77.4458,77.453,12356.0
2018-08-22 15:40:00,107.59,107.62,107.56,107.6,75475.0,77.4458,77.4674,77.4242,77.453,75475.0
2018-08-22 15:50:00,107.6,107.7,107.6,107.65,263118.0,77.453,77.525,77.453,77.489,263118.0
2018-08-23 09:30:00,107.47,107.59,107.45,107.47,67985.0,77.3594,77.4458,77.345,77.3594,67985.0
2018-08-23 09:40:00,107.46,107.57,107.45,107.54,134077.0,77.3522,77.4314,77.345,77.4098,134077.0
2018-08-23 09:50:00,107.54,107.57,107.5,107.5,38459.0,77.4098,77.4314,77.381,77.381,38459.0
2018-08-23 10:00:00,107.5,107.5,107.43,107.45,25319.0,77.381,77.381,77.3306,77.345,25319.0
2018-08-23 10:10:00,107.45,107.49,107.39,107.39,367477.0,77.345,77.3738,77.3018,77.3018,367477.0
2018-08-23 10:20:00,107.39,107.41,107.34,107.34,40906.0,77.3018,77.3162,77.2658,77.2658,40906.0
2018-08-23 10:30:00,107.35,107.38,107.34,107.37,50184.0,77.273,77.2946,77.2658,77.2874,50184.0
2018-08-23 10:40:00,107.37,107.37,107.32,107.34,97268.0,77.2874,77.2874,77.2514,77.2658,97268.0
2018-08-23 10:50:00,107.33,107.36,107.33,107.36,23056.0,77.2586,77.2802,77.2586,77.2802,23056.0
2018-08-23 11:00:00,107.36,107.36,107.33,107.34,22245.0,77.2802,77.2802,77.2586,77.2658,22245.0
2018-08-23 11:10:00,107.34,107.36,107.33,107.36,53676.0,77.2658,77.2802,77.2586,77.2802,53676.0
2018-08-23 11:20:00,107.35,107.36,107.33,107.35,29704.0,77.273,77.2802,77.2586,77.273,29704.0
2018-08-23 11:30:00,107.34,107.35,107.29,107.31,137953.0,77.2658,77.273,77.2298,77.2442,137953.0
2018-08-23 11:40:00,107.29,107.32,107.29,107.32,23560.0,77.2298,77.2514,77.2298,77.2514,23560.0
2018-08-23 11:50:00,107.31,107.34,107.28,107.34,29226.0,77.2442,77.2658,77.2226,77.2658,29226.0
2018-08-23 12:00:00,107.33,107.34,107.29,107.3,23373.0,77.2586,77.2658,77.2298,77.237,23373.0
2018-08-23 12:10:00,107.3,107.32,107.29,107.32,34978.0,77.237,77.2514,77.2298,77.2514,34978.0
2018-08-23 12:20:00,107.32,107.32,107.29,107.29,8315.0,77.2514,77.2514,77.2298,77.2298,8315.0
2018-08-23 12:30:00,107.29,107.31,107.28,107.31,20227.0,77.2298,77.2442,77.2226,77.2442,20227.0
2018-08-23 12:40:00,107.32,107.34,107.31,107.34,16081.0,77.2514,77.2658,77.2442,77.2658,16081.0
2018-08-23 12:50:00,107.33,107.33,107.29,107.29,11201.0,77.2586,77.2586,77.2298,77.2298,11201.0
2018-08-23 13:00:00,107.28,107.31,107.27,107.28,37052.0,77.2226,77.2442,77.2154,77.2226,37052.0
2018-08-23 13:10:00,107.28,107.28,107.25,107.27,115463.0,77.2226,77.2226,77.201,77.2154,115463.0
2018-08-23 13:20:00,107.26,107.26,107.24,107.26,56410.0,77.2082,77.2082,77.1938,77.2082,56410.0
2018-08-23 13:30:00,107.25,107.28,107.23,107.27,18485.0,77.201,77.2226,77.1866,77.2154,18485.0
2018-08-23 13:40:00,107.26,107.27,107.24,107.24,11421.0,77.2082,77.2154,77.1938,77.1938,11421.0
2018-08-23 13:50:00,107.25,107.25,107.22,107.23,11545.0,77.201,77.201,77.1795,77.1866,11545.0
2018-08-23 14:00:00,107.22,107.25,107.22,107.25,18904.0,77.1795,77.201,77.1795,77.201,18904.0
2018-08-23 14:10:00,107.24,107.25,107.2,107.2,92075.0,77.1938,77.201,77.1651,77.1651,92075.0
2018-08-23 14:20:00,107.2,107.24,107.2,107.22,23882.0,77.1651,77.1938,77.1651,77.1795,23882.0
2018-08-23 14:30:00,107.22,107.22,107.2,107.21,14231.0,77.1795,77.1795,77.1651,77.1723,14231.0
2018-08-23 14:40:00,107.2,107.22,107.19,107.2,36880.0,77.1651,77.1795,77.1579,77.1651,36880.0
2018-08-23 14:50:00,107.2,107.21,107.17,107.19,35202.0,77.1651,77.1723,77.1435,77.1579,35202.0
2018-08-23 15:00:00,107.18,107.22,107.18,107.19,35331.0,77.1507,77.1795,77.1507,77.1579,35331.0
2018-08-23 15:10:00,107.19,107.19,107.16,107.19,91140.0,77.1579,77.1579,77.1363,77.1579,91140.0
2018-08-23 15:20:00,107.19,107.19,107.16,107.18,21415.0,77.1579,77.1579,77.1363,77.1507,21415.0
2018-08-23 15:30:00,107.18,107.18,107.15,107.16,37851.0,77.1507,77.1507,77.1291,77.1363,37851.0
2018-08-23 15:40:00,107.15,107.16,107.11,107.12,46007.0,77.1291,77.1363,77.1003,77.1075,46007.0
2018-08-23 15:50:00,107.12,107.15,107.07,107.13,200667.0,77.1075,77.1291,77.0715,77.1147,200667.0
2018-08-24 09:30:00,107.28,107.28,107.06,107.26,17896.0,77.2226,77.2226,77.0643,77.2082,17896.0
2018-08-24 09:40:00,107.26,107.32,107.21,107.25,72268.0,77.2082,77.2514,77.1723,77.201,72268.0
2018-08-24 09:50:00,107.25,107.26,107.18,107.22,26295.0,77.201,77.2082,77.1507,77.1795,26295.0
2018-08-24 10:00:00,107.22,107.38,107.2,107.37,128781.0,77.1795,77.2946,77.1651,77.2874,128781.0
2018-08-24 10:10:00,107.37,107.42,107.34,107.42,158773.0,77.2874,77.3234,77.2658,77.3234,158773.0
2018-08-24 10:20:00,107.42,107.43,107.32,107.33,47241.0,77.3234,77.3306,77.2514,77.2586,47241.0
2018-08-24 10:30:00,107.32,107.32,107.29,107.31,56294.0,77.2514,77.2514,77.2298,77.2442,56294.0
2018-08-24 10:40:00,107.31,107.35,107.27,107.34,50467.0,77.2442,77.273,77.2154,77.2658,50467.0
2018-08-24 10:50:00,107.34,107.4,107.33,107.38,110207.0,77.2658,77.309,77.2586,77.2946,110207.0
2018-08-24 11:00:00,107.38,107.4,107.36,107.37,19269.0,77.2946,77.309,77.2802,77.2874,19269.0
2018-08-24 11:10:00,107.36,107.4,107.36,107.39,19796.0,77.2802,77.309,77.2802,77.3018,19796.0
2018-08-24 11:20:00,107.4,107.45,107.39,107.45,37795.0,77.309,77.345,77.3018,77.345,37795.0
2018-08-24 11:30:00,107.44,107.48,107.44,107.48,23283.0,77.3378,77.3666,77.3378,77.3666,23283.0
2018-08-24 11:40:00,107.48,107.48,107.46,107.47,31415.0,77.3666,77.3666,77.3522,77.3594,31415.0
2018-08-24 11:50:00,107.46,107.47,107.44,107.46,48799.0,77.3522,77.3594,77.3378,77.3522,48799.0
2018-08-24 12:00:00,107.45,107.46,107.4,107.42,81571.0,77.345,77.3522,77.309,77.3234,81571.0
2018-08-24 12:10:00,107.42,107.45,107.4,107.44,49819.0,77.3234,77.345,77.309,77.3378,49819.0
2018-08-24 12:20:00,107.45,107.46,107.42,107.42,53832.0,77.345,77.3522,77.3234,77.3234,53832.0
2018-08-24 12:30:00,107.43,107.43,107.38,107.39,23943.0,77.3306,77.3306,77.2946,77.3018,23943.0
2018-08-24 12:40:00,107.38,107.44,107.38,107.44,31517.0,77.2946,77.3378,77.2946,77.3378,31517.0
2018-08-24 12:50:00,107.44,107.45,107.41,107.42,43386.0,77.3378,77.345,77.3162,77.3234,43386.0
2018-08-24 13:00:00,107.42,107.46,107.42,107.45,23707.0,77.3234,77.3522,77.3234,77.345,23707.0
2018-08-24 13:10:00,107.44,107.45,107.41,107.44,25202.0,77.3378,77.345,77.3162,77.3378,25202.0
2018-08-24 13:20:00,107.43,107.44,107.38,107.41,49671.0,77.3306,77.3378,77.2946,77.3162,49671.0
2018-08-24 13:30:00,107.4,107.41,107.34,107.38,95305.0,77.309,77.3162,77.2658,77.2946,95305.0
2018-08-24 13:40:00,107.37,107.37,107.34,107.35,44016.0,77.2874,77.2874,77.2658,77.273,44016.0
2018-08-24 13:50:00,107.35,107.35,107.33,107.34,8608.0,77.273,77.273,77.2586,77.2658,8608.0
2018-08-24 14:00:00,107.34,107.34,107.3,107.34,34441.0,77.2658,77.2658,77.237,77.2658,34441.0
2018-08-24 14:10:00,107.33,107.37,107.3,107.36,24224.0,77.2586,77.2874,77.237,77.2802,24224.0
2018-08-24 14:20:00,107.36,107.38,107.34,107.36,14040.0,77.2802,77.2946,77.2658,77.2802,14040.0
2018-08-24 14:30:00,107.36,107.37,107.33,107.34,30753.0,77.2802,77.2874,77.2586,77.2658,30753.0
2018-08-24 14:40:00,107.34,107.34,107.32,107.33,16058.0,77.2658,77.2658,77.2514,77.2586,16058.0
2018-08-24 14:50:00,107.33,107.37,107.32,107.36,21681.0,77.2586,77.2874,77.2514,77.2802,21681.0
2018-08-24 15:00:00,107.36,107.37,107.27,107.31,51564.0,77.2802,77.2874,77.2154,77.2442,51564.0
2018-08-24 15:10:00,107.31,107.35,107.3,107.34,53844.0,77.2442,77.273,77.237,77.2658,53844.0
2018-08-24 15:20:00,107.34,107.35,107.31,107.34,16677.0,77.2658,77.273,77.2442,77.2658,16677.0
2018-08-24 15:30:00,107.34,107.4,107.32,107.4,30737.0,77.2658,77.309,77.2514,77.309,30737.0
2018-08-24 15:40:00,107.4,107.43,107.39,107.4,60850.0,77.309,77.3306,77.3018,77.309,60850.0
2018-08-24 15:50:00,107.4,107.41,107.38,107.41,57675.0,77.309,77.3162,77.2946,77.3162,57675.0
2018-08-27 09:30:00,107.31,107.45,107.31,107.44,19313.0,77.2442,77.345,77.2442,77.3378,19313.0
2018-08-27 09:40:00,107.44,107.46,107.4,107.44,28253.0,77.3378,77.3522,77.309,77.3378,28253.0
2018-08-27 09:50:00,107.43,107.46,107.43,107.45,14529.0,77.3306,77.3522,77.3306,77.345,14529.0
2018-08-27 10:00:00,107.45,107.49,107.45,107.48,16521.0,77.345,77.3738,77.345,77.3666,16521.0
2018-08-27 10:10:00,107.48,107.53,107.48,107.51,26736.0,77.3666,77.4026,77.3666,77.3882,26736.0
2018-08-27 10:20:00,107.51,107.55,107.51,107.54,11644.0,77.3882,77.417,77.3882,77.4098,11644.0
2018-08-27 10:30:00,107.54,107.54,107.47,107.48,72284.0,77.4098,77.4098,77.3594,77.3666,72284.0
2018-08-27 10:40:00,107.48,107.5,107.46,107.5,13438.0,77.3666,77.381,77.3522,77.381,13438.0
2018-08-27 10:50:00,107.5,107.54,107.49,107.54,17046.0,77.381,77.4098,77.3738,77.4098,17046.0
2018-08-27 11:00:00,107.54,107.55,107.53,107.55,42970.0,77.4098,77.417,77.4026,77.417,42970.0
2018-08-27 11:10:00,107.55,107.55,107.51,107.51,16577.0,77.417,77.417,77.3882,77.3882,16577.0
2018-08-27 11:20:00,107.52,107.52,107.5,107.51,14231.0,77.3954,77.3954,77.381,77.3882,14231.0
2018-08-27 11:30:00,107.51,107.54,107.5,107.52,14345.0,77.3882,77.4098,77.381,77.3954,14345.0
2018-08-27 11:40:00,107.53,107.53,107.46,107.49,31374.0,77.4026,77.4026,77.3522,77.3738,31374.0
2018-08-27 11:50:00,107.5,107.56,107.47,107.52,630351.0,77.381,77.4242,77.3594,77.3954,630351.0
2018-08-27 12:00:00,107.52,107.55,107.51,107.55,162212.0,77.3954,77.417,77.3882,77.417,162212.0
2018-08-27 12:10:00,107.55,107.55,107.51,107.55,68673.0,77.417,77.417,77.3882,77.417,68673.0
2018-08-27 12:20:00,107.56,107.6,107.55,107.57,22239.0,77.4242,77.453,77.417,77.4314,22239.0
2018-08-27 12:30:00,107.57,107.61,107.57,107.59,31704.0,77.4314,77.4602,77.4314,77.4458,31704.0
2018-08-27 12:40:00,107.59,107.63,107.59,107.62,18994.0,77.4458,77.4746,77.4458,77.4674,18994.0
2018-08-27 12:50:00,107.62,107.63,107.58,107.59,21102.0,77.4674,77.4746,77.4386,77.4458,21102.0
2018-08-27 13:00:00,107.58,107.58,107.54,107.56,20994.0,77.4386,77.4386,77.4098,77.4242,20994.0
2018-08-27 13:10:00,107.57,107.57,107.56,107.57,5647.0,77.4314,77.4314,77.4242,77.4314,5647.0
2018-08-27 13:20:00,107.57,107.59,107.56,107.58,16725.0,77.4314,77.4458,77.4242,77.4386,16725.0
2018-08-27 13:30:00,107.57,107.58,107.57,107.57,12026.0,77.4314,77.4386,77.4314,77.4314,12026.0
2018-08-27 13:40:00,107.58,107.6,107.54,107.56,21511.0,77.4386,77.453,77.4098,77.4242,21511.0
2018-08-27 13:50:00,107.56,107.57,107.55,107.57,11551.0,77.4242,77.4314,77.417,77.4314,11551.0
2018-08-27 14:00:00,107.57,107.57,107.55,107.56,9858.0,77.4314,77.4314,77.417,77.4242,9858.0
2018-08-27 14:10:00,107.56,107.56,107.55,107.56,8976.0,77.4242,77.4242,77.417,77.4242,8976.0
2018-08-27 14:20:00,107.56,107.56,107.55,107.56,14000.0,77.4242,77.4242,77.417,77.4242,14000.0
2018-08-27 14:30:00,107.56,107.6,107.55,107.57,39630.0,77.4242,77.453,77.417,77.4314,39630.0
2018-08-27 14:40:00,107.57,107.57,107.53,107.56,29298.0,77.4314,77.4314,77.4026,77.4242,29298.0
2018-08-27 14:50:00,107.56,107.56,107.55,107.56,11923.0,77.4242,77.4242,77.417,77.4242,11923.0
2018-08-27 15:00:00,107.56,107.56,107.53,107.55,18677.0,77.4242,77.4242,77.4026,77.417,18677.0
2018-08-27 15:10:00,107.55,107.55,107.54,107.55,16413.0,77.417,77.417,77.4098,77.417,16413.0
2018-08-27 15:20:00,107.55,107.56,107.54,107.56,26916.0,77.417,77.4242,77.4098,77.4242,26916.0
2018-08-27 15:30:00,107.55,107.55,107.53,107.55,21689.0,77.417,77.417,77.4026,77.417,21689.0
2018-08-27 15:40:00,107.55,107.55,107.54,107.55,15384.0,77.417,77.417,77.4098,77.417,15384.0
2018-08-27 15:50:00,107.55,107.55,107.52,107.54,155717.0,77.417,77.417,77.3954,77.4098,155717.0
2018-08-28 09:30:00,107.52,107.55,107.39,107.43,97898.0,77.3954,77.417,77.3018,77.3306,97898.0
2018-08-28 09:40:00,107.43,107.43,107.36,107.41,48999.0,77.3306,77.3306,77.2802,77.3162,48999.0
2018-08-28 09:50:00,107.42,107.51,107.42,107.46,42143.0,77.3234,77.3882,77.3234,77.3522,42143.0
2018-08-28 10:00:00,107.46,107.46,107.39,107.41,69146.0,77.3522,77.3522,77.3018,77.3162,69146.0
2018-08-28 10:10:00,107.41,107.44,107.38,107.39,102134.0,77.3162,77.3378,77.2946,77.3018,102134.0
2018-08-28 10:20:00,107.39,107.43,107.37,107.42,113636.0,77.3018,77.3306,77.2874,77.3234,113636.0
2018-08-28 10:30:00,107.42,107.47,107.41,107.46,63069.0,77.3234,77.3594,77.3162,77.3522,63069.0
2018-08-28 10:40:00,107.45,107.47,107.43,107.45,55789.0,77.345,77.3594,77.3306,77.345,55789.0
2018-08-28 10:50:00,107.45,107.49,107.45,107.46,72816.0,77.345,77.3738,77.345,77.3522,72816.0
2018-08-28 11:00:00,107.46,107.47,107.43,107.44,68675.0,77.3522,77.3594,77.3306,77.3378,68675.0
2018-08-28 11:10:00,107.44,107.46,107.43,107.44,79106.0,77.3378,77.3522,77.3306,77.3378,79106.0
2018-08-28 11:20:00,107.44,107.46,107.43,107.45,13313.0,77.3378,77.3522,77.3306,77.345,13313.0
2018-08-28 11:30:00,107.45,107.46,107.42,107.44,52517.0,77.345,77.3522,77.3234,77.3378,52517.0
2018-08-28 11:40:00,107.44,107.46,107.43,107.46,5807.0,77.3378,77.3522,77.3306,77.3522,5807.0
2018-08-28 11:50:00,107.45,107.46,107.44,107.44,9076.0,77.345,77.3522,77.3378,77.3378,9076.0
2018-08-28 12:00:00,107.44,107.49,107.44,107.46,930941.0,77.3378,77.3738,77.3378,77.3522,930941.0
2018-08-28 12:10:00,107.46,107.48,107.42,107.43,54194.0,77.3522,77.3666,77.3234,77.3306,54194.0
2018-08-28 12:20:00,107.45,107.45,107.42,107.45,99216.0,77.345,77.345,77.3234,77.345,99216.0
2018-08-28 12:30:00,107.46,107.49,107.45,107.48,7525.0,77.3522,77.3738,77.345,77.3666,7525.0
2018-08-28 12:40:00,107.47,107.48,107.45,107.47,12013.0,77.3594,77.3666,77.345,77.3594,12013.0
2018-08-28 12:50:00,107.47,107.48,107.44,107.47,12828.0,77.3594,77.3666,77.3378,77.3594,12828.0
2018-08-28 13:00:00,107.48,107.48,107.43,107.44,31623.0,77.3666,77.3666,77.3306,77.3378,31623.0
2018-08-28 13:10:00,107.43,107.44,107.43,107.43,10593.0,77.3306,77.3378,77.3306,77.3306,10593.0
2018-08-28 13:20:00,107.44,107.44,107.43,107.43,8473.0,77.3378,77.3378,77.3306,77.3306,8473.0
2018-08-28 13:30:00,107.43,107.44,107.43,107.43,6832.0,77.3306,77.3378,77.3306,77.3306,6832.0
2018-08-28 13:40:00,107.44,107.44,107.43,107.44,5840.0,77.3378,77.3378,77.3306,77.3378,5840.0
2018-08-28 13:50:00,107.43,107.44,107.4,107.41,18659.0,77.3306,77.3378,77.309,77.3162,18659.0
2018-08-28 14:00:00,107.41,107.42,107.4,107.41,11308.0,77.3162,77.3234,77.309,77.3162,11308.0
2018-08-28 14:10:00,107.4,107.45,107.4,107.43,6413.0,77.309,77.345,77.309,77.3306,6413.0
2018-08-28 14:20:00,107.44,107.46,107.44,107.44,17208.0,77.3378,77.3522,77.3378,77.3378,17208.0
2018-08-28 14:30:00,107.45,107.45,107.43,107.44,5358.0,77.345,77.345,77.3306,77.3378,5358.0
2018-08-28 14:40:00,107.44,107.47,107.43,107.44,22041.0,77.3378,77.3594,77.3306,77.3378,22041.0
2018-08-28 14:50:00,107.45,107.45,107.37,107.39,46236.0,77.345,77.345,77.2874,77.3018,46236.0
2018-08-28 15:00:00,107.39,107.41,107.36,107.37,7870.0,77.3018,77.3162,77.2802,77.2874,7870.0
2018-08-28 15:10:00,107.37,107.43,107.37,107.43,20052.0,77.2874,77.3306,77.2874,77.3306,20052.0
2018-08-28 15:20:00,107.43,107.44,107.39,107.41,135495.0,77.3306,77.3378,77.3018,77.3162,135495.0
2018-08-28 15:30:00,107.41,107.42,107.39,107.4,25155.0,77.3162,77.3234,77.3018,77.309,25155.0
2018-08-28 15:40:00,107.41,107.41,107.38,107.39,37736.0,77.3162,77.3162,77.2946,77.3018,37736.0
2018-08-28 15:50:00,107.39,107.4,107.32,107.34,417966.0,77.3018,77.309,77.2514,77.2658,417966.0
2018-08-29 09:30:00,107.12,107.19,107.07,107.08,53570.0,77.1075,77.1579,77.0715,77.0787,53570.0
2018-08-29 09:40:00,107.08,107.09,107.04,107.06,51245.0,77.0787,77.0859,77.0499,77.0643,51245.0
2018-08-29 09:50:00,107.06,107.09,107.05,107.07,23831.0,77.0643,77.0859,77.0571,77.0715,23831.0
2018-08-29 10:00:00,107.08,107.09,107.04,107.07,145493.0,77.0787,77.0859,77.0499,77.0715,145493.0
2018-08-29 10:10:00,107.05,107.09,107.04,107.06,37118.0,77.0571,77.0859,77.0499,77.0643,37118.0
2018-08-29 10:20:00,107.06,107.14,107.05,107.14,34339.0,77.0643,77.1219,77.0571,77.1219,34339.0
2018-08-29 10:30:00,107.14,107.14,107.09,107.11,28010.0,77.1219,77.1219,77.0859,77.1003,28010.0
2018-08-29 10:40:00,107.11,107.15,107.1,107.12,104157.0,77.1003,77.1291,77.0931,77.1075,104157.0
2018-08-29 10:50:00,107.13,107.16,107.11,107.15,60760.0,77.1147,77.1363,77.1003,77.1291,60760.0
2018-08-29 11:00:00,107.16,107.18,107.13,107.15,20703.0,77.1363,77.1507,77.1147,77.1291,20703.0
2018-08-29 11:10:00,107.16,107.23,107.14,107.22,50801.0,77.1363,77.1866,77.1219,77.1795,50801.0
2018-08-29 11:20:00,107.21,107.24,107.19,107.23,35794.0,77.1723,77.1938,77.1579,77.1866,35794.0
2018-08-29 11:30:00,107.23,107.25,107.23,107.25,6073.0,77.1866,77.201,77.1866,77.201,6073.0
2018-08-29 11:40:00,107.24,107.28,107.24,107.28,10888.0,77.1938,77.2226,77.1938,77.2226,10888.0
2018-08-29 11:50:00,107.28,107.3,107.28,107.3,11406.0,77.2226,77.237,77.2226,77.237,11406.0
2018-08-29 12:00:00,107.29,107.31,107.29,107.3,36318.0,77.2298,77.2442,77.2298,77.237,36318.0
2018-08-29 12:10:00,107.3,107.34,107.3,107.34,18792.0,77.237,77.2658,77.237,77.2658,18792.0
2018-08-29 12:20:00,107.34,107.36,107.31,107.35,31549.0,77.2658,77.2802,77.2442,77.273,31549.0
2018-08-29 12:30:00,107.36,107.37,107.34,107.37,13225.0,77.2802,77.2874,77.2658,77.2874,13225.0
2018-08-29 12:40:00,107.37,107.37,107.35,107.37,31474.0,77.2874,77.2874,77.273,77.2874,31474.0
2018-08-29 12:50:00,107.37,107.38,107.35,107.36,12235.0,77.2874,77.2946,77.273,77.2802,12235.0
2018-08-29 13:00:00,107.35,107.38,107.34,107.34,5011.0,77.273,77.2946,77.2658,77.2658,5011.0
2018-08-29 13:10:00,107.34,107.34,107.32,107.32,4520.0,77.2658,77.2658,77.2514,77.2514,4520.0
2018-08-29 13:20:00,107.31,107.32,107.3,107.32,11017.0,77.2442,77.2514,77.237,77.2514,11017.0
2018-08-29 13:30:00,107.31,107.32,107.27,107.27,4145.0,77.2442,77.2514,77.2154,77.2154,4145.0
2018-08-29 13:40:00,107.28,107.28,107.23,107.23,21669.0,77.2226,77.2226,77.1866,77.1866,21669.0
2018-08-29 13:50:00,107.23,107.25,107.23,107.23,9322.0,77.1866,77.201,77.1866,77.1866,9322.0
2018-08-29 14:00:00,107.23,107.23,107.18,107.19,39765.0,77.1866,77.1866,77.1507,77.1579,39765.0
2018-08-29 14:10:00,107.18,107.2,107.13,107.13,10614.0,77.1507,77.1651,77.1147,77.1147,10614.0
2018-08-29 14:20:00,107.13,107.14,107.1,107.12,25400.0,77.1147,77.1219,77.0931,77.1075,25400.0
2018-08-29 14:30:00,107.12,107.13,107.1,107.11,11657.0,77.1075,77.1147,77.0931,77.1003,11657.0
2018-08-29 14:40:00,107.11,107.11,107.04,107.06,55203.0,77.1003,77.1003,77.0499,77.0643,55203.0
2018-08-29 14:50:00,107.06,107.06,107.03,107.05,23732.0,77.0643,77.0643,77.0427,77.0571,23732.0
2018-08-29 15:00:00,107.05,107.07,107.03,107.05,161271.0,77.0571,77.0715,77.0427,77.0571,161271.0
2018-08-29 15:10:00,107.05,107.08,107.03,107.08,90082.0,77.0571,77.0787,77.0427,77.0787,90082.0
2018-08-29 15:20:00,107.08,107.08,107.06,107.08,10995.0,77.0787,77.0787,77.0643,77.0787,10995.0
2018-08-29 15:30:00,107.08,107.11,107.07,107.08,43642.0,77.0787,77.1003,77.0715,77.0787,43642.0
2018-08-29 15:40:00,107.07,107.07,106.99,107.01,63425.0,77.0715,77.0715,77.0139,77.0283,63425.0
2018-08-29 15:50:00,107.0,107.05,106.85,107.05,522375.0,77.0211,77.0571,76.9131,77.0571,522375.0
2018-08-30 09:30:00,106.71,106.79,106.4,106.43,347990.0,76.8123,76.8699,76.5892,76.6108,347990.0
2018-08-30 09:40:00,106.43,106.47,106.41,106.45,124069.0,76.6108,76.6396,76.5964,76.6252,124069.0
2018-08-30 09:50:00,106.44,106.45,106.41,106.43,172453.0,76.618,76.6252,76.5964,76.6108,172453.0
2018-08-30 10:00:00,106.43,106.47,106.4,106.43,194115.0,76.6108,76.6396,76.5892,76.6108,194115.0
2018-08-30 10:10:00,106.42,106.53,106.42,106.49,144749.0,76.6036,76.6828,76.6036,76.654,144749.0
2018-08-30 10:20:00,106.5,106.5,106.43,106.45,29572.0,76.6612,76.6612,76.6108,76.6252,29572.0
2018-08-30 10:30:00,106.44,106.45,106.4,106.42,32811.0,76.618,76.6252,76.5892,76.6036,32811.0
2018-08-30 10:40:00,106.42,106.43,106.41,106.43,34338.0,76.6036,76.6108,76.5964,76.6108,34338.0
2018-08-30 10:50:00,106.43,106.43,106.4,106.41,64522.0,76.6108,76.6108,76.5892,76.5964,64522.0
2018-08-30 11:00:00,106.41,106.47,106.41,106.42,16044.0,76.5964,76.6396,76.5964,76.6036,16044.0
2018-08-30 11:10:00,106.42,106.42,106.32,106.34,100512.0,76.6036,76.6036,76.5316,76.546,100512.0
2018-08-30 11:20:00,106.33,106.35,106.32,106.32,64912.0,76.5388,76.5532,76.5316,76.5316,64912.0
2018-08-30 11:30:00,106.32,106.33,106.3,106.32,89346.0,76.5316,76.5388,76.5172,76.5316,89346.0
2018-08-30 11:40:00,106.31,106.36,106.31,106.35,83708.0,76.5244,76.5604,76.5244,76.5532,83708.0
2018-08-30 11:50:00,106.34,106.35,106.34,106.34,13394.0,76.546,76.5532,76.546,76.546,13394.0
2018-08-30 12:00:00,106.34,106.37,106.34,106.36,42567.0,76.546,76.5676,76.546,76.5604,42567.0
2018-08-30 12:10:00,106.35,106.39,106.34,106.39,30233.0,76.5532,76.582,76.546,76.582,30233.0
2018-08-30 12:20:00,106.38,106.42,106.38,106.39,44424.0,76.5748,76.6036,76.5748,76.582,44424.0
2018-08-30 12:30:00,106.4,106.44,106.39,106.43,25058.0,76.5892,76.618,76.582,76.6108,25058.0
2018-08-30 12:40:00,106.44,106.44,106.41,106.42,34813.0,76.618,76.618,76.5964,76.6036,34813.0
2018-08-30 12:50:00,106.42,106.51,106.41,106.51,40292.0,76.6036,76.6684,76.5964,76.6684,40292.0
2018-08-30 13:00:00,106.51,106.71,106.51,106.7,80924.0,76.6684,76.8123,76.6684,76.8051,80924.0
2018-08-30 13:10:00,106.7,106.71,106.64,106.66,66999.0,76.8051,76.8123,76.762,76.7764,66999.0
2018-08-30 13:20:00,106.66,106.66,106.62,106.62,64068.0,76.7764,76.7764,76.7476,76.7476,64068.0
2018-08-30 13:30:00,106.61,106.62,106.49,106.49,45348.0,76.7404,76.7476,76.654,76.654,45348.0
2018-08-30 13:40:00,106.49,106.53,106.49,106.53,28635.0,76.654,76.6828,76.654,76.6828,28635.0
2018-08-30 13:50:00,106.52,106.54,106.52,106.53,19672.0,76.6756,76.69,76.6756,76.6828,19672.0
2018-08-30 14:00:00,106.53,106.59,106.53,106.59,41304.0,76.6828,76.726,76.6828,76.726,41304.0
2018-08-30 14:10:00,106.59,106.6,106.48,106.48,46392.0,76.726,76.7332,76.6468,76.6468,46392.0
2018-08-30 14:20:00,106.48,106.54,106.48,106.52,50461.0,76.6468,76.69,76.6468,76.6756,50461.0
2018-08-30 14:30:00,106.52,106.58,106.51,106.57,39356.0,76.6756,76.7188,76.6684,76.7116,39356.0
2018-08-30 14:40:00,106.56,106.56,106.51,106.54,34425.0,76.7044,76.7044,76.6684,76.69,34425.0
2018-08-30 14:50:00,106.54,106.55,106.5,106.51,39999.0,76.69,76.6972,76.6612,76.6684,39999.0
2018-08-30 15:00:00,106.51,106.51,106.47,106.47,31797.0,76.6684,76.6684,76.6396,76.6396,31797.0
2018-08-30 15:10:00,106.47,106.49,106.45,106.45,128889.0,76.6396,76.654,76.6252,76.6252,128889.0
2018-08-30 15:20:00,106.45,106.47,106.42,106.45,37545.0,76.6252,76.6396,76.6036,76.6252,37545.0
2018-08-30 15:30:00,106.45,106.49,106.44,106.45,36977.0,76.6252,76.654,76.618,76.6252,36977.0
2018-08-30 15:40:00,106.45,106.47,106.44,106.45,51837.0,76.6252,76.6396,76.618,76.6252,51837.0
2018-08-30 15:50:00,106.45,106.46,106.34,106.43,359643.0,76.6252,76.6324,76.546,76.6108,359643.0
2018-08-31 09:30:00,106.12,106.21,106.06,106.21,44368.0,76.3876,76.4524,76.3445,76.4524,44368.0
2018-08-31 09:40:00,106.19,106.25,106.17,106.25,48332.0,76.438,76.4812,76.4236,76.4812,48332.0
2018-08-31 09:50:00,106.24,106.28,106.22,106.28,20392.0,76.474,76.5028,76.4596,76.5028,20392.0
2018-08-31 10:00:00,106.27,106.46,106.27,106.44,37289.0,76.4956,76.6324,76.4956,76.618,37289.0
2018-08-31 10:10:00,106.45,106.58,106.44,106.56,51253.0,76.6252,76.7188,76.618,76.7044,51253.0
2018-08-31 10:20:00,106.57,106.6,106.51,106.51,34377.0,76.7116,76.7332,76.6684,76.6684,34377.0
2018-08-31 10:30:00,106.52,106.55,106.51,106.54,15337.0,76.6756,76.6972,76.6684,76.69,15337.0
2018-08-31 10:40:00,106.54,106.55,106.53,106.53,26722.0,76.69,76.6972,76.6828,76.6828,26722.0
2018-08-31 10:50:00,106.53,106.54,106.44,106.46,74111.0,76.6828,76.69,76.618,76.6324,74111.0
2018-08-31 11:00:00,106.47,106.47,106.43,106.44,22179.0,76.6396,76.6396,76.6108,76.618,22179.0
2018-08-31 11:10:00,106.44,106.45,106.37,106.37,380973.0,76.618,76.6252,76.5676,76.5676,380973.0
2018-08-31 11:20:00,106.36,106.37,106.27,106.27,76435.0,76.5604,76.5676,76.4956,76.4956,76435.0
2018-08-31 11:30:00,106.27,106.3,106.25,106.27,93699.0,76.4956,76.5172,76.4812,76.4956,93699.0
2018-08-31 11:40:00,106.27,106.3,106.25,106.29,49067.0,76.4956,76.5172,76.4812,76.51,49067.0
2018-08-31 11:50:00,106.28,106.29,106.21,106.23,90945.0,76.5028,76.51,76.4524,76.4668,90945.0
2018-08-31 12:00:00,106.23,106.24,106.21,106.23,32426.0,76.4668,76.474,76.4524,76.4668,32426.0
2018-08-31 12:10:00,106.23,106.24,106.2,106.23,45521.0,76.4668,76.474,76.4452,76.4668,45521.0
2018-08-31 12:20:00,106.23,106.23,106.2,106.23,25081.0,76.4668,76.4668,76.4452,76.4668,25081.0
2018-08-31 12:30:00,106.22,106.25,106.21,106.25,18192.0,76.4596,76.4812,76.4524,76.4812,18192.0
2018-08-31 12:40:00,106.25,106.28,106.24,106.27,4021.0,76.4812,76.5028,76.474,76.4956,4021.0
2018-08-31 12:50:00,106.26,106.29,106.25,106.29,16197.0,76.4884,76.51,76.4812,76.51,16197.0
2018-08-31 13:00:00,106.3,106.32,106.28,106.29,15875.0,76.5172,76.5316,76.5028,76.51,15875.0
2018-08-31 13:10:00,106.28,106.34,106.28,106.34,298852.0,76.5028,76.546,76.5028,76.546,298852.0
2018-08-31 13:20:00,106.34,106.34,106.31,106.32,7222.0,76.546,76.546,76.5244,76.5316,7222.0
2018-08-31 13:30:00,106.32,106.33,106.29,106.29,4272.0,76.5316,76.5388,76.51,76.51,4272.0
2018-08-31 13:40:00,106.29,106.33,106.29,106.31,46549.0,76.51,76.5388,76.51,76.5244,46549.0
2018-08-31 13:50:00,106.31,106.33,106.3,106.32,20874.0,76.5244,76.5388,76.5172,76.5316,20874.0
2018-08-31 14:00:00,106.32,106.32,106.28,106.29,31882.0,76.5316,76.5316,76.5028,76.51,31882.0
2018-08-31 14:10:00,106.29,106.29,106.24,106.24,28929.0,76.51,76.51,76.474,76.474,28929.0
2018-08-31 14:20:00,106.25,106.25,106.23,106.23,24107.0,76.4812,76.4812,76.4668,76.4668,24107.0
2018-08-31 14:30:00,106.23,106.34,106.23,106.34,48061.0,76.4668,76.546,76.4668,76.546,48061.0
2018-08-31 14:40:00,106.34,106.46,106.33,106.43,127552.0,76.546,76.6324,76.5388,76.6108,127552.0
2018-08-31 14:50:00,106.43,106.55,106.4,106.51,95330.0,76.6108,76.6972,76.5892,76.6684,95330.0
2018-08-31 15:00:00,106.51,106.56,106.48,106.48,62398.0,76.6684,76.7044,76.6468,76.6468,62398.0
2018-08-31 15:10:00,106.48,106.49,106.36,106.37,48297.0,76.6468,76.654,76.5604,76.5676,48297.0
2018-08-31 15:20:00,106.36,106.36,106.24,106.25,83362.0,76.5604,76.5604,76.474,76.4812,83362.0
2018-08-31 15:30:00,106.26,106.28,106.24,106.26,77162.0,76.4884,76.5028,76.474,76.4884,77162.0
2018-08-31 15:40:00,106.25,106.26,106.16,106.17,206728.0,76.4812,76.4884,76.4164,76.4236,206728.0
2018-08-31 15:50:00,106.17,106.18,106.06,106.1,351987.0,76.4236,76.4308,76.3445,76.3732,351987.0
2018-09-04 09:30:00,105.0,105.17,104.98,105.11,203077.0,75.894,76.0169,75.8795,75.9735,203077.0
2018-09-04 09:40:00,105.12,105.21,105.12,105.21,122522.0,75.9807,76.0458,75.9807,76.0458,122522.0
2018-09-04 09:50:00,105.2,105.26,105.19,105.26,151480.0,76.0385,76.0819,76.0313,76.0819,151480.0
2018-09-04 10:00:00,105.25,105.27,105.17,105.27,401442.0,76.0747,76.0891,76.0169,76.0891,401442.0
2018-09-04 10:10:00,105.27,105.35,105.26,105.35,171567.0,76.0891,76.147,76.0819,76.147,171567.0
2018-09-04 10:20:00,105.35,105.39,105.34,105.39,112243.0,76.147,76.1759,76.1397,76.1759,112243.0
2018-09-04 10:30:00,105.39,105.41,105.33,105.33,89256.0,76.1759,76.1903,76.1325,76.1325,89256.0
2018-09-04 10:40:00,105.34,105.39,105.29,105.39,204548.0,76.1397,76.1759,76.1036,76.1759,204548.0
2018-09-04 10:50:00,105.39,105.51,105.39,105.49,131535.0,76.1759,76.2626,76.1759,76.2481,131535.0
2018-09-04 11:00:00,105.48,105.49,105.38,105.44,217517.0,76.2409,76.2481,76.1686,76.212,217517.0
2018-09-04 11:10:00,105.44,105.44,105.37,105.43,121974.0,76.212,76.212,76.1614,76.2048,121974.0
2018-09-04 11:20:00,105.43,105.45,105.29,105.32,255577.0,76.2048,76.2192,76.1036,76.1253,255577.0
2018-09-04 11:30:00,105.31,105.37,105.29,105.37,130994.0,76.118,76.1614,76.1036,76.1614,130994.0
2018-09-04 11:40:00,105.37,105.38,105.33,105.37,100901.0,76.1614,76.1686,76.1325,76.1614,100901.0
2018-09-04 11:50:00,105.37,105.4,105.35,105.35,91821.0,76.1614,76.1831,76.147,76.147,91821.0
2018-09-04 12:00:00,105.36,105.4,105.33,105.39,73271.0,76.1542,76.1831,76.1325,76.1759,73271.0
2018-09-04 12:10:00,105.4,105.43,105.39,105.42,87297.0,76.1831,76.2048,76.1759,76.1976,87297.0
2018-09-04 12:20:00,105.43,105.43,105.36,105.41,79597.0,76.2048,76.2048,76.1542,76.1903,79597.0
2018-09-04 12:30:00,105.42,105.44,105.41,105.41,71770.0,76.1976,76.212,76.1903,76.1903,71770.0
2018-09-04 12:40:00,105.42,105.44,105.38,105.41,133145.0,76.1976,76.212,76.1686,76.1903,133145.0
2018-09-04 12:50:00,105.41,105.42,105.38,105.41,39958.0,76.1903,76.1976,76.1686,76.1903,39958.0
2018-09-04 13:00:00,105.4,105.41,105.37,105.38,24584.0,76.1831,76.1903,76.1614,76.1686,24584.0
2018-09-04 13:10:00,105.38,105.38,105.33,105.33,78607.0,76.1686,76.1686,76.1325,76.1325,78607.0
2018-09-04 13:20:00,105.33,105.36,105.33,105.35,51949.0,76.1325,76.1542,76.1325,76.147,51949.0
2018-09-04 13:30:00,105.35,105.37,105.33,105.35,102757.0,76.147,76.1614,76.1325,76.147,102757.0
2018-09-04 13:40:00,105.35,105.37,105.31,105.37,67778.0,76.147,76.1614,76.118,76.1614,67778.0
2018-09-04 13:50:00,105.37,105.37,105.35,105.36,39550.0,76.1614,76.1614,76.147,76.1542,39550.0
2018-09-04 14:00:00,105.36,105.37,105.35,105.35,72039.0,76.1542,76.1614,76.147,76.147,72039.0
2018-09-04 14:10:00,105.35,105.36,105.35,105.35,52739.0,76.147,76.1542,76.147,76.147,52739.0
2018-09-04 14:20:00,105.35,105.36,105.31,105.33,114889.0,76.147,76.1542,76.118,76.1325,114889.0
2018-09-04 14:30:00,105.33,105.36,105.31,105.34,83419.0,76.1325,76.1542,76.118,76.1397,83419.0
2018-09-04 14:40:00,105.34,105.35,105.29,105.31,91127.0,76.1397,76.147,76.1036,76.118,91127.0
2018-09-04 14:50:00,105.3,105.37,105.3,105.35,60414.0,76.1108,76.1614,76.1108,76.147,60414.0
2018-09-04 15:00:00,105.35,105.36,105.35,105.35,46158.0,76.147,76.1542,76.147,76.147,46158.0
2018-09-04 15:10:00,105.36,105.36,105.35,105.36,56384.0,76.1542,76.1542,76.147,76.1542,56384.0
2018-09-04 15:20:00,105.35,105.36,105.35,105.36,56527.0,76.147,76.1542,76.147,76.1542,56527.0
2018-09-04 15:30:00,105.36,105.4,105.32,105.4,142046.0,76.1542,76.1831,76.1253,76.1831,142046.0
2018-09-04 15:40:00,105.4,105.41,105.37,105.39,137040.0,76.1831,76.1903,76.1614,76.1759,137040.0
2018-09-04 15:50:00,105.39,105.41,105.34,105.34,530215.0,76.1759,76.1903,76.1397,76.1397,530215.0
2018-09-05 09:30:00,105.11,105.16,105.1,105.16,210652.0,75.9735,76.0096,75.9663,76.0096,210652.0
2018-09-05 09:40:00,105.16,105.33,105.16,105.32,135994.0,76.0096,76.1325,76.0096,76.1253,135994.0
2018-09-05 09:50:00,105.32,105.36,105.26,105.26,206967.0,76.1253,76.1542,76.0819,76.0819,206967.0
2018-09-05 10:00:00,105.26,105.28,105.22,105.27,92396.0,76.0819,76.0964,76.053,76.0891,92396.0
2018-09-05 10:10:00,105.27,105.38,105.27,105.38,254663.0,76.0891,76.1686,76.0891,76.1686,254663.0
2018-09-05 10:20:00,105.37,105.39,105.34,105.37,313463.0,76.1614,76.1759,76.1397,76.1614,313463.0
2018-09-05 10:30:00,105.36,105.39,105.35,105.38,100613.0,76.1542,76.1759,76.147,76.1686,100613.0
2018-09-05 10:40:00,105.37,105.4,105.35,105.36,136166.0,76.1614,76.1831,76.147,76.1542,136166.0
2018-09-05 10:50:00,105.36,105.48,105.35,105.43,137742.0,76.1542,76.2409,76.147,76.2048,137742.0
2018-09-05 11:00:00,105.42,105.42,105.38,105.38,55646.0,76.1976,76.1976,76.1686,76.1686,55646.0
2018-09-05 11:10:00,105.39,105.41,105.36,105.41,37457.0,76.1759,76.1903,76.1542,76.1903,37457.0
2018-09-05 11:20:00,105.41,105.42,105.36,105.36,89382.0,76.1903,76.1976,76.1542,76.1542,89382.0
2018-09-05 11:30:00,105.36,105.4,105.36,105.36,81128.0,76.1542,76.1831,76.1542,76.1542,81128.0
2018-09-05 11:40:00,105.37,105.45,105.36,105.45,145407.0,76.1614,76.2192,76.1542,76.2192,145407.0
2018-09-05 11:50:00,105.46,105.5,105.45,105.48,81076.0,76.2265,76.2554,76.2192,76.2409,81076.0
2018-09-05 12:00:00,105.49,105.56,105.48,105.53,111208.0,76.2481,76.2987,76.2409,76.2771,111208.0
2018-09-05 12:10:00,105.54,105.56,105.53,105.55,91624.0,76.2843,76.2987,76.2771,76.2915,91624.0
2018-09-05 12:20:00,105.56,105.57,105.53,105.53,184566.0,76.2987,76.306,76.2771,76.2771,184566.0
2018-09-05 12:30:00,105.53,105.58,105.53,105.54,238129.0,76.2771,76.3132,76.2771,76.2843,238129.0
2018-09-05 12:40:00,105.54,105.54,105.52,105.53,61105.0,76.2843,76.2843,76.2698,76.2771,61105.0
2018-09-05 12:50:00,105.52,105.53,105.51,105.52,101918.0,76.2698,76.2771,76.2626,76.2698,101918.0
2018-09-05 13:00:00,105.51,105.58,105.45,105.47,155724.0,76.2626,76.3132,76.2192,76.2337,155724.0
2018-09-05 13:10:00,105.47,105.48,105.46,105.48,105212.0,76.2337,76.2409,76.2265,76.2409,105212.0
2018-09-05 13:20:00,105.48,105.5,105.46,105.48,213971.0,76.2409,76.2554,76.2265,76.2409,213971.0
2018-09-05 13:30:00,105.49,105.51,105.44,105.45,135554.0,76.2481,76.2626,76.212,76.2192,135554.0
2018-09-05 13:40:00,105.45,105.45,105.38,105.39,111494.0,76.2192,76.2192,76.1686,76.1759,111494.0
2018-09-05 13:50:00,105.4,105.44,105.39,105.42,80289.0,76.1831,76.212,76.1759,76.1976,80289.0
2018-09-05 14:00:00,105.42,105.44,105.38,105.39,79250.0,76.1976,76.212,76.1686,76.1759,79250.0
2018-09-05 14:10:00,105.38,105.43,105.38,105.42,41487.0,76.1686,76.2048,76.1686,76.1976,41487.0
2018-09-05 14:20:00,105.42,105.45,105.41,105.43,50298.0,76.1976,76.2192,76.1903,76.2048,50298.0
2018-09-05 14:30:00,105.43,105.43,105.41,105.42,44384.0,76.2048,76.2048,76.1903,76.1976,44384.0
2018-09-05 14:40:00,105.41,105.42,105.4,105.4,39404.0,76.1903,76.1976,76.1831,76.1831,39404.0
2018-09-05 14:50:00,105.4,105.41,105.36,105.38,64281.0,76.1831,76.1903,76.1542,76.1686,64281.0
2018-09-05 15:00:00,105.38,105.4,105.36,105.38,138511.0,76.1686,76.1831,76.1542,76.1686,138511.0
2018-09-05 15:10:00,105.38,105.39,105.36,105.37,43984.0,76.1686,76.1759,76.1542,76.1614,43984.0
2018-09-05 15:20:00,105.37,105.38,105.35,105.36,51603.0,76.1614,76.1686,76.147,76.1542,51603.0
2018-09-05 15:30:00,105.36,105.41,105.34,105.4,162854.0,76.1542,76.1903,76.1397,76.1831,162854.0
2018-09-05 15:40:00,105.4,105.41,105.33,105.34,88683.0,76.1831,76.1903,76.1325,76.1397,88683.0
2018-09-05 15:50:00,105.34,105.43,105.31,105.41,204414.0,76.1397,76.2048,76.118,76.1903,204414.0
2018-09-06 09:30:00,105.98,106.2,105.95,106.02,332639.0,76.6023,76.7613,76.5806,76.6312,332639.0
2018-09-06 09:40:00,106.01,106.01,105.92,105.96,274370.0,76.624,76.624,76.5589,76.5879,274370.0
2018-09-06 09:50:00,105.97,105.98,105.88,105.89,125945.0,76.5951,76.6023,76.53,76.5373,125945.0
2018-09-06 10:00:00,105.91,105.93,105.87,105.9,92571.0,76.5517,76.5662,76.5228,76.5445,92571.0
2018-09-06 10:10:00,105.91,105.91,105.8,105.81,149614.0,76.5517,76.5517,76.4722,76.4794,149614.0
2018-09-06 10:20:00,105.8,105.85,105.78,105.85,68467.0,76.4722,76.5084,76.4578,76.5084,68467.0
2018-09-06 10:30:00,105.85,105.85,105.78,105.81,132739.0,76.5084,76.5084,76.4578,76.4794,132739.0
2018-09-06 10:40:00,105.82,105.83,105.8,105.8,52154.0,76.4867,76.4939,76.4722,76.4722,52154.0
2018-09-06 10:50:00,105.8,105.8,105.74,105.8,61359.0,76.4722,76.4722,76.4288,76.4722,61359.0
2018-09-06 11:00:00,105.8,105.8,105.69,105.7,43298.0,76.4722,76.4722,76.3927,76.3999,43298.0
2018-09-06 11:10:00,105.69,105.7,105.66,105.67,49489.0,76.3927,76.3999,76.371,76.3782,49489.0
2018-09-06 11:20:00,105.67,105.7,105.64,105.7,66494.0,76.3782,76.3999,76.3566,76.3999,66494.0
2018-09-06 11:30:00,105.69,105.7,105.66,105.67,51988.0,76.3927,76.3999,76.371,76.3782,51988.0
2018-09-06 11:40:00,105.68,105.69,105.65,105.69,89482.0,76.3855,76.3927,76.3638,76.3927,89482.0
2018-09-06 11:50:00,105.69,105.73,105.67,105.73,132449.0,76.3927,76.4216,76.3782,76.4216,132449.0
2018-09-06 12:00:00,105.73,105.74,105.7,105.72,118688.0,76.4216,76.4288,76.3999,76.4144,118688.0
2018-09-06 12:10:00,105.72,105.72,105.68,105.7,28772.0,76.4144,76.4144,76.3855,76.3999,28772.0
2018-09-06 12:20:00,105.7,105.71,105.67,105.67,112055.0,76.3999,76.4072,76.3782,76.3782,112055.0
2018-09-06 12:30:00,105.68,105.68,105.6,105.61,87043.0,76.3855,76.3855,76.3277,76.3349,87043.0
2018-09-06 12:40:00,105.61,105.61,105.57,105.58,122783.0,76.3349,76.3349,76.306,76.3132,122783.0
2018-09-06 12:50:00,105.58,105.59,105.55,105.57,65689.0,76.3132,76.3204,76.2915,76.306,65689.0
2018-09-06 13:00:00,105.57,105.58,105.55,105.55,62921.0,76.306,76.3132,76.2915,76.2915,62921.0
2018-09-06 13:10:00,105.55,105.64,105.53,105.62,113446.0,76.2915,76.3566,76.2771,76.3421,113446.0
2018-09-06 13:20:00,105.62,105.65,105.6,105.63,63875.0,76.3421,76.3638,76.3277,76.3493,63875.0
2018-09-06 13:30:00,105.63,105.64,105.6,105.63,50720.0,76.3493,76.3566,76.3277,76.3493,50720.0
2018-09-06 13:40:00,105.63,105.69,105.62,105.64,54893.0,76.3493,76.3927,76.3421,76.3566,54893.0
2018-09-06 13:50:00,105.64,105.65,105.59,105.59,90370.0,76.3566,76.3638,76.3204,76.3204,90370.0
2018-09-06 14:00:00,105.59,105.67,105.59,105.67,25115.0,76.3204,76.3782,76.3204,76.3782,25115.0
2018-09-06 14:10:00,105.68,105.85,105.67,105.84,87654.0,76.3855,76.5084,76.3782,76.5011,87654.0
2018-09-06 14:20:00,105.85,105.86,105.82,105.85,111163.0,76.5084,76.5156,76.4867,76.5084,111163.0
2018-09-06 14:30:00,105.86,105.89,105.84,105.88,32952.0,76.5156,76.5373,76.5011,76.53,32952.0
2018-09-06 14:40:00,105.87,105.92,105.87,105.92,34610.0,76.5228,76.5589,76.5228,76.5589,34610.0
2018-09-06 14:50:00,105.91,105.93,105.87,105.93,44957.0,76.5517,76.5662,76.5228,76.5662,44957.0
2018-09-06 15:00:00,105.93,105.95,105.92,105.95,21549.0,76.5662,76.5806,76.5589,76.5806,21549.0
2018-09-06 15:10:00,105.94,105.98,105.94,105.98,40815.0,76.5734,76.6023,76.5734,76.6023,40815.0
2018-09-06 15:20:00,105.98,105.98,105.92,105.94,41762.0,76.6023,76.6023,76.5589,76.5734,41762.0
2018-09-06 15:30:00,105.94,105.95,105.92,105.93,47651.0,76.5734,76.5806,76.5589,76.5662,47651.0
2018-09-06 15:40:00,105.93,105.99,105.93,105.97,45485.0,76.5662,76.6095,76.5662,76.5951,45485.0
2018-09-06 15:50:00,105.97,105.97,105.86,105.88,230457.0,76.5951,76.5951,76.5156,76.53,230457.0
2018-09-07 09:30:00,105.86,105.96,105.74,105.78,97573.0,76.5156,76.5879,76.4288,76.4578,97573.0
2018-09-07 09:40:00,105.78,105.81,105.74,105.74,43594.0,76.4578,76.4794,76.4288,76.4288,43594.0
2018-09-07 09:50:00,105.75,105.79,105.73,105.75,82013.0,76.4361,76.465,76.4216,76.4361,82013.0
2018-09-07 10:00:00,105.76,105.76,105.7,105.74,35438.0,76.4433,76.4433,76.3999,76.4288,35438.0
2018-09-07 10:10:00,105.74,105.75,105.69,105.71,65837.0,76.4288,76.4361,76.3927,76.4072,65837.0
2018-09-07 10:20:00,105.71,105.75,105.7,105.7,17061.0,76.4072,76.4361,76.3999,76.3999,17061.0
2018-09-07 10:30:00,105.71,105.75,105.7,105.71,30076.0,76.4072,76.4361,76.3999,76.4072,30076.0
2018-09-07 10:40:00,105.71,105.72,105.7,105.72,13893.0,76.4072,76.4144,76.3999,76.4144,13893.0
2018-09-07 10:50:00,105.73,105.74,105.65,105.66,102238.0,76.4216,76.4288,76.3638,76.371,102238.0
2018-09-07 11:00:00,105.65,105.66,105.61,105.65,19736.0,76.3638,76.371,76.3349,76.3638,19736.0
2018-09-07 11:10:00,105.66,105.71,105.63,105.7,35094.0,76.371,76.4072,76.3493,76.3999,35094.0
2018-09-07 11:20:00,105.7,105.7,105.65,105.69,7728.0,76.3999,76.3999,76.3638,76.3927,7728.0
2018-09-07 11:30:00,105.68,105.68,105.62,105.65,9512.0,76.3855,76.3855,76.3421,76.3638,9512.0
2018-09-07 11:40:00,105.64,105.64,105.62,105.63,14987.0,76.3566,76.3566,76.3421,76.3493,14987.0
2018-09-07 11:50:00,105.62,105.63,105.59,105.6,26170.0,76.3421,76.3493,76.3204,76.3277,26170.0
2018-09-07 12:00:00,105.61,105.65,105.59,105.62,79189.0,76.3349,76.3638,76.3204,76.3421,79189.0
2018-09-07 12:10:00,105.62,105.63,105.57,105.57,163563.0,76.3421,76.3493,76.306,76.306,163563.0
2018-09-07 12:20:00,105.58,105.58,105.56,105.58,9845.0,76.3132,76.3132,76.2987,76.3132,9845.0
2018-09-07 12:30:00,105.57,105.59,105.56,105.57,49640.0,76.306,76.3204,76.2987,76.306,49640.0
2018-09-07 12:40:00,105.57,105.61,105.56,105.6,27361.0,76.306,76.3349,76.2987,76.3277,27361.0
2018-09-07 12:50:00,105.6,105.73,105.6,105.73,38019.0,76.3277,76.4216,76.3277,76.4216,38019.0
2018-09-07 13:00:00,105.73,105.73,105.67,105.7,84710.0,76.4216,76.4216,76.3782,76.3999,84710.0
2018-09-07 13:10:00,105.7,105.72,105.68,105.7,111204.0,76.3999,76.4144,76.3855,76.3999,111204.0
2018-09-07 13:20:00,105.7,105.72,105.67,105.7,135076.0,76.3999,76.4144,76.3782,76.3999,135076.0
2018-09-07 13:30:00,105.71,105.72,105.66,105.68,90066.0,76.4072,76.4144,76.371,76.3855,90066.0
2018-09-07 13:40:00,105.68,105.69,105.62,105.68,92531.0,76.3855,76.3927,76.3421,76.3855,92531.0
2018-09-07 13:50:00,105.67,105.72,105.66,105.7,96775.0,76.3782,76.4144,76.371,76.3999,96775.0
2018-09-07 14:00:00,105.7,105.71,105.64,105.67,89192.0,76.3999,76.4072,76.3566,76.3782,89192.0
2018-09-07 14:10:00,105.68,105.71,105.68,105.7,70070.0,76.3855,76.4072,76.3855,76.3999,70070.0
2018-09-07 14:20:00,105.7,105.7,105.63,105.66,79892.0,76.3999,76.3999,76.3493,76.371,79892.0
2018-09-07 14:30:00,105.66,105.68,105.64,105.65,89358.0,76.371,76.3855,76.3566,76.3638,89358.0
2018-09-07 14:40:00,105.66,105.7,105.64,105.67,266749.0,76.371,76.3999,76.3566,76.3782,266749.0
2018-09-07 14:50:00,105.67,105.71,105.62,105.7,95118.0,76.3782,76.4072,76.3421,76.3999,95118.0
2018-09-07 15:00:00,105.7,105.71,105.67,105.67,106948.0,76.3999,76.4072,76.3782,76.3782,106948.0
2018-09-07 15:10:00,105.68,105.71,105.67,105.69,100727.0,76.3855,76.4072,76.3782,76.3927,100727.0
2018-09-07 15:20:00,105.69,105.71,105.67,105.7,100135.0,76.3927,76.4072,76.3782,76.3999,100135.0
2018-09-07 15:30:00,105.7,105.71,105.67,105.68,158886.0,76.3999,76.4072,76.3782,76.3855,158886.0
2018-09-07 15:40:00,105.68,105.69,105.62,105.64,160852.0,76.3855,76.3927,76.3421,76.3566,160852.0
2018-09-07 15:50:00,105.63,105.68,105.6,105.61,305992.0,76.3493,76.3855,76.3277,76.3349,305992.0
2018-09-10 09:30:00,105.57,105.59,105.39,105.57,60391.0,76.306,76.3204,76.1759,76.306,60391.0
2018-09-10 09:40:00,105.57,105.57,105.51,105.53,40002.0,76.306,76.306,76.2626,76.2771,40002.0
2018-09-10 09:50:00,105.53,105.54,105.49,105.51,120825.0,76.2771,76.2843,76.2481,76.2626,120825.0
2018-09-10 10:00:00,105.51,105.52,105.48,105.5,9174.0,76.2626,76.2698,76.2409,76.2554,9174.0
2018-09-10 10:10:00,105.5,105.5,105.48,105.5,24745.0,76.2554,76.2554,76.2409,76.2554,24745.0
2018-09-10 10:20:00,105.49,105.5,105.47,105.48,22943.0,76.2481,76.2554,76.2337,76.2409,22943.0
2018-09-10 10:30:00,105.48,105.5,105.47,105.48,28115.0,76.2409,76.2554,76.2337,76.2409,28115.0
2018-09-10 10:40:00,105.49,105.51,105.48,105.51,12031.0,76.2481,76.2626,76.2409,76.2626,12031.0
2018-09-10 10:50:00,105.51,105.51,105.45,105.47,39123.0,76.2626,76.2626,76.2192,76.2337,39123.0
2018-09-10 11:00:00,105.46,105.47,105.41,105.42,40632.0,76.2265,76.2337,76.1903,76.1976,40632.0
2018-09-10 11:10:00,105.42,105.42,105.37,105.38,37214.0,76.1976,76.1976,76.1614,76.1686,37214.0
2018-09-10 11:20:00,105.39,105.4,105.37,105.37,45135.0,76.1759,76.1831,76.1614,76.1614,45135.0
2018-09-10 11:30:00,105.38,105.38,105.35,105.36,69462.0,76.1686,76.1686,76.147,76.1542,69462.0
2018-09-10 11:40:00,105.36,105.47,105.35,105.46,42416.0,76.1542,76.2337,76.147,76.2265,42416.0
2018-09-10 11:50:00,105.45,105.47,105.42,105.45,71950.0,76.2192,76.2337,76.1976,76.2192,71950.0
2018-09-10 12:00:00,105.45,105.45,105.4,105.44,70292.0,76.2192,76.2192,76.1831,76.212,70292.0
2018-09-10 12:10:00,105.44,105.44,105.39,105.43,39903.0,76.212,76.212,76.1759,76.2048,39903.0
2018-09-10 12:20:00,105.43,105.44,105.38,105.41,54162.0,76.2048,76.212,76.1686,76.1903,54162.0
2018-09-10 12:30:00,105.41,105.43,105.39,105.42,67843.0,76.1903,76.2048,76.1759,76.1976,67843.0
2018-09-10 12:40:00,105.42,105.43,105.41,105.42,14232.0,76.1976,76.2048,76.1903,76.1976,14232.0
2018-09-10 12:50:00,105.42,105.43,105.41,105.42,13125.0,76.1976,76.2048,76.1903,76.1976,13125.0
2018-09-10 13:00:00,105.42,105.43,105.38,105.4,103713.0,76.1976,76.2048,76.1686,76.1831,103713.0
2018-09-10 13:10:00,105.4,105.42,105.39,105.41,51515.0,76.1831,76.1976,76.1759,76.1903,51515.0
2018-09-10 13:20:00,105.4,105.44,105.4,105.43,25117.0,76.1831,76.212,76.1831,76.2048,25117.0
2018-09-10 13:30:00,105.43,105.46,105.43,105.44,13560.0,76.2048,76.2265,76.2048,76.212,13560.0
2018-09-10 13:40:00,105.44,105.47,105.43,105.45,16199.0,76.212,76.2337,76.2048,76.2192,16199.0
2018-09-10 13:50:00,105.45,105.45,105.43,105.43,42140.0,76.2192,76.2192,76.2048,76.2048,42140.0
2018-09-10 14:00:00,105.44,105.44,105.41,105.44,21305.0,76.212,76.212,76.1903,76.212,21305.0
2018-09-10 14:10:00,105.44,105.44,105.42,105.44,16599.0,76.212,76.212,76.1976,76.212,16599.0
2018-09-10 14:20:00,105.44,105.45,105.44,105.44,7850.0,76.212,76.2192,76.212,76.212,7850.0
2018-09-10 14:30:00,105.45,105.47,105.44,105.47,49994.0,76.2192,76.2337,76.212,76.2337,49994.0
2018-09-10 14:40:00,105.47,105.47,105.45,105.45,21584.0,76.2337,76.2337,76.2192,76.2192,21584.0
2018-09-10 14:50:00,105.45,105.47,105.44,105.44,12901.0,76.2192,76.2337,76.212,76.212,12901.0
2018-09-10 15:00:00,105.45,105.47,105.44,105.47,5590.0,76.2192,76.2337,76.212,76.2337,5590.0
2018-09-10 15:10:00,105.46,105.47,105.43,105.46,33628.0,76.2265,76.2337,76.2048,76.2265,33628.0
2018-09-10 15:20:00,105.45,105.48,105.43,105.44,52607.0,76.2192,76.2409,76.2048,76.212,52607.0
2018-09-10 15:30:00,105.44,105.46,105.44,105.45,6528.0,76.212,76.2265,76.212,76.2192,6528.0
2018-09-10 15:40:00,105.45,105.46,105.44,105.45,18794.0,76.2192,76.2265,76.212,76.2192,18794.0
2018-09-10 15:50:00,105.44,105.46,105.42,105.42,167566.0,76.212,76.2265,76.1976,76.1976,167566.0
2018-09-11 09:30:00,105.2,105.23,105.1,105.12,327877.0,76.0385,76.0602,75.9663,75.9807,327877.0
2018-09-11 09:40:00,105.11,105.17,105.11,105.15,171665.0,75.9735,76.0169,75.9735,76.0024,171665.0
2018-09-11 09:50:00,105.16,105.16,105.1,105.11,105058.0,76.0096,76.0096,75.9663,75.9735,105058.0
2018-09-11 10:00:00,105.11,105.14,105.09,105.11,67326.0,75.9735,75.9952,75.959,75.9735,67326.0
2018-09-11 10:10:00,105.11,105.14,105.08,105.13,126274.0,75.9735,75.9952,75.9518,75.9879,126274.0
2018-09-11 10:20:00,105.12,105.18,105.09,105.12,133436.0,75.9807,76.0241,75.959,75.9807,133436.0
2018-09-11 10:30:00,105.13,105.16,105.11,105.13,76898.0,75.9879,76.0096,75.9735,75.9879,76898.0
2018-09-11 10:40:00,105.13,105.14,105.1,105.13,109079.0,75.9879,75.9952,75.9663,75.9879,109079.0
2018-09-11 10:50:00,105.13,105.17,105.11,105.15,152553.0,75.9879,76.0169,75.9735,76.0024,152553.0
2018-09-11 11:00:00,105.15,105.15,105.11,105.15,80246.0,76.0024,76.0024,75.9735,76.0024,80246.0
2018-09-11 11:10:00,105.15,105.19,105.13,105.19,53911.0,76.0024,76.0313,75.9879,76.0313,53911.0
2018-09-11 11:20:00,105.19,105.26,105.19,105.25,78016.0,76.0313,76.0819,76.0313,76.0747,78016.0
2018-09-11 11:30:00,105.25,105.28,105.23,105.25,67877.0,76.0747,76.0964,76.0602,76.0747,67877.0
2018-09-11 11:40:00,105.24,105.25,105.16,105.18,76966.0,76.0674,76.0747,76.0096,76.0241,76966.0
2018-09-11 11:50:00,105.18,105.27,105.17,105.27,49016.0,76.0241,76.0891,76.0169,76.0891,49016.0
2018-09-11 12:00:00,105.27,105.27,105.25,105.26,16149.0,76.0891,76.0891,76.0747,76.0819,16149.0
2018-09-11 12:10:00,105.26,105.28,105.25,105.27,19832.0,76.0819,76.0964,76.0747,76.0891,19832.0
2018-09-11 12:20:00,105.27,105.31,105.26,105.27,42209.0,76.0891,76.118,76.0819,76.0891,42209.0
2018-09-11 12:30:00,105.28,105.3,105.26,105.28,51931.0,76.0964,76.1108,76.0819,76.0964,51931.0
2018-09-11 12:40:00,105.28,105.28,105.24,105.25,72203.0,76.0964,76.0964,76.0674,76.0747,72203.0
2018-09-11 12:50:00,105.25,105.25,105.2,105.21,102748.0,76.0747,76.0747,76.0385,76.0458,102748.0
2018-09-11 13:00:00,105.2,105.23,105.2,105.21,60861.0,76.0385,76.0602,76.0385,76.0458,60861.0
2018-09-11 13:10:00,105.22,105.22,105.2,105.2,20570.0,76.053,76.053,76.0385,76.0385,20570.0
2018-09-11 13:20:00,105.2,105.22,105.2,105.21,59037.0,76.0385,76.053,76.0385,76.0458,59037.0
2018-09-11 13:30:00,105.21,105.22,105.17,105.18,109701.0,76.0458,76.053,76.0169,76.0241,109701.0
2018-09-11 13:40:00,105.18,105.18,105.07,105.1,225630.0,76.0241,76.0241,75.9446,75.9663,225630.0
2018-09-11 13:50:00,105.1,105.15,105.1,105.12,65321.0,75.9663,76.0024,75.9663,75.9807,65321.0
2018-09-11 14:00:00,105.12,105.17,105.1,105.17,65317.0,75.9807,76.0169,75.9663,76.0169,65317.0
2018-09-11 14:10:00,105.17,105.19,105.13,105.18,53515.0,76.0169,76.0313,75.9879,76.0241,53515.0
2018-09-11 14:20:00,105.18,105.21,105.17,105.2,54357.0,76.0241,76.0458,76.0169,76.0385,54357.0
2018-09-11 14:30:00,105.2,105.22,105.2,105.2,43284.0,76.0385,76.053,76.0385,76.0385,43284.0
2018-09-11 14:40:00,105.2,105.21,105.18,105.2,129519.0,76.0385,76.0458,76.0241,76.0385,129519.0
2018-09-11 14:50:00,105.2,105.22,105.16,105.19,70441.0,76.0385,76.053,76.0096,76.0313,70441.0
2018-09-11 15:00:00,105.19,105.21,105.17,105.19,34099.0,76.0313,76.0458,76.0169,76.0313,34099.0
2018-09-11 15:10:00,105.19,105.22,105.18,105.2,24311.0,76.0313,76.053,76.0241,76.0385,24311.0
2018-09-11 15:20:00,105.2,105.22,105.18,105.2,55363.0,76.0385,76.053,76.0241,76.0385,55363.0
2018-09-11 15:30:00,105.21,105.23,105.2,105.21,75875.0,76.0458,76.0602,76.0385,76.0458,75875.0
2018-09-11 15:40:00,105.2,105.22,105.18,105.21,41419.0,76.0385,76.053,76.0241,76.0458,41419.0
2018-09-11 15:50:00,105.2,105.21,105.19,105.2,209395.0,76.0385,76.0458,76.0313,76.0385,209395.0
2018-09-12 09:30:00,105.41,105.61,105.33,105.54,209934.0,76.1903,76.3349,76.1325,76.2843,209934.0
2018-09-12 09:40:00,105.54,105.6,105.53,105.54,102150.0,76.2843,76.3277,76.2771,76.2843,102150.0
2018-09-12 09:50:00,105.54,105.58,105.53,105.57,30351.0,76.2843,76.3132,76.2771,76.306,30351.0
2018-09-12 10:00:00,105.57,105.63,105.57,105.62,64734.0,76.306,76.3493,76.306,76.3421,64734.0
2018-09-12 10:10:00,105.61,105.62,105.56,105.57,27141.0,76.3349,76.3421,76.2987,76.306,27141.0
2018-09-12 10:20:00,105.58,105.58,105.5,105.54,48907.0,76.3132,76.3132,76.2554,76.2843,48907.0
2018-09-12 10:30:00,105.55,105.56,105.53,105.55,11837.0,76.2915,76.2987,76.2771,76.2915,11837.0
2018-09-12 10:40:00,105.55,105.56,105.54,105.54,20876.0,76.2915,76.2987,76.2843,76.2843,20876.0
2018-09-12 10:50:00,105.54,105.57,105.54,105.57,10115.0,76.2843,76.306,76.2843,76.306,10115.0
2018-09-12 11:00:00,105.57,105.57,105.53,105.54,7037.0,76.306,76.306,76.2771,76.2843,7037.0
2018-09-12 11:10:00,105.53,105.75,105.52,105.75,228738.0,76.2771,76.4361,76.2698,76.4361,228738.0
2018-09-12 11:20:00,105.75,105.77,105.72,105.74,181250.0,76.4361,76.4505,76.4144,76.4288,181250.0
2018-09-12 11:30:00,105.74,105.75,105.61,105.63,77566.0,76.4288,76.4361,76.3349,76.3493,77566.0
2018-09-12 11:40:00,105.64,105.66,105.61,105.61,14865.0,76.3566,76.371,76.3349,76.3349,14865.0
2018-09-12 11:50:00,105.61,105.61,105.52,105.53,157452.0,76.3349,76.3349,76.2698,76.2771,157452.0
2018-09-12 12:00:00,105.53,105.59,105.53,105.57,9325.0,76.2771,76.3204,76.2771,76.306,9325.0
2018-09-12 12:10:00,105.56,105.56,105.53,105.56,33462.0,76.2987,76.2987,76.2771,76.2987,33462.0
2018-09-12 12:20:00,105.57,105.6,105.55,105.58,40332.0,76.306,76.3277,76.2915,76.3132,40332.0
2018-09-12 12:30:00,105.58,105.63,105.58,105.63,11822.0,76.3132,76.3493,76.3132,76.3493,11822.0
2018-09-12 12:40:00,105.63,105.66,105.62,105.63,48423.0,76.3493,76.371,76.3421,76.3493,48423.0
2018-09-12 12:50:00,105.63,105.68,105.61,105.66,23010.0,76.3493,76.3855,76.3349,76.371,23010.0
2018-09-12 13:00:00,105.66,105.71,105.64,105.7,56210.0,76.371,76.4072,76.3566,76.3999,56210.0
2018-09-12 13:10:00,105.71,105.77,105.7,105.77,109989.0,76.4072,76.4505,76.3999,76.4505,109989.0
2018-09-12 13:20:00,105.76,105.78,105.73,105.74,66228.0,76.4433,76.4578,76.4216,76.4288,66228.0
2018-09-12 13:30:00,105.74,105.76,105.74,105.76,18055.0,76.4288,76.4433,76.4288,76.4433,18055.0
2018-09-12 13:40:00,105.75,105.77,105.68,105.7,39208.0,76.4361,76.4505,76.3855,76.3999,39208.0
2018-09-12 13:50:00,105.7,105.75,105.68,105.74,16939.0,76.3999,76.4361,76.3855,76.4288,16939.0
2018-09-12 14:00:00,105.74,105.77,105.73,105.75,32330.0,76.4288,76.4505,76.4216,76.4361,32330.0
2018-09-12 14:10:00,105.75,105.77,105.72,105.72,22691.0,76.4361,76.4505,76.4144,76.4144,22691.0
2018-09-12 14:20:00,105.72,105.75,105.69,105.7,109269.0,76.4144,76.4361,76.3927,76.3999,109269.0
2018-09-12 14:30:00,105.7,105.71,105.68,105.68,27469.0,76.3999,76.4072,76.3855,76.3855,27469.0
2018-09-12 14:40:00,105.68,105.68,105.65,105.67,32536.0,76.3855,76.3855,76.3638,76.3782,32536.0
2018-09-12 14:50:00,105.68,105.7,105.67,105.68,63760.0,76.3855,76.3999,76.3782,76.3855,63760.0
2018-09-12 15:00:00,105.68,105.73,105.65,105.66,15179.0,76.3855,76.4216,76.3638,76.371,15179.0
2018-09-12 15:10:00,105.67,105.69,105.66,105.67,7675.0,76.3782,76.3927,76.371,76.3782,7675.0
2018-09-12 15:20:00,105.68,105.68,105.6,105.61,93297.0,76.3855,76.3855,76.3277,76.3349,93297.0
2018-09-12 15:30:00,105.62,105.62,105.55,105.57,116513.0,76.3421,76.3421,76.2915,76.306,116513.0
2018-09-12 15:40:00,105.57,105.57,105.54,105.55,48301.0,76.306,76.306,76.2843,76.2915,48301.0
2018-09-12 15:50:00,105.55,105.57,105.53,105.54,131840.0,76.2915,76.306,76.2771,76.2843,131840.0
2018-09-13 09:30:00,106.39,106.51,106.35,106.47,152384.0,76.8987,76.9854,76.8698,76.9565,152384.0
2018-09-13 09:40:00,106.46,106.47,106.35,106.42,161484.0,76.9493,76.9565,76.8698,76.9203,161484.0
2018-09-13 09:50:00,106.42,106.42,106.28,106.29,166587.0,76.9203,76.9203,76.8192,76.8264,166587.0
2018-09-13 10:00:00,106.29,106.4,106.26,106.38,359258.0,76.8264,76.9059,76.8047,76.8914,359258.0
2018-09-13 10:10:00,106.39,106.43,106.35,106.36,184190.0,76.8987,76.9276,76.8698,76.877,184190.0
2018-09-13 10:20:00,106.34,106.36,106.26,106.31,64116.0,76.8625,76.877,76.8047,76.8408,64116.0
2018-09-13 10:30:00,106.32,106.34,106.3,106.32,37220.0,76.8481,76.8625,76.8336,76.8481,37220.0
2018-09-13 10:40:00,106.34,106.37,106.27,106.37,79367.0,76.8625,76.8842,76.8119,76.8842,79367.0
2018-09-13 10:50:00,106.37,106.4,106.35,106.39,15745.0,76.8842,76.9059,76.8698,76.8987,15745.0
2018-09-13 11:00:00,106.39,106.39,106.34,106.38,27521.0,76.8987,76.8987,76.8625,76.8914,27521.0
2018-09-13 11:10:00,106.38,106.4,106.37,106.39,37695.0,76.8914,76.9059,76.8842,76.8987,37695.0
2018-09-13 11:20:00,106.38,106.4,106.31,106.36,98577.0,76.8914,76.9059,76.8408,76.877,98577.0
2018-09-13 11:30:00,106.38,106.42,106.36,106.42,125798.0,76.8914,76.9203,76.877,76.9203,125798.0
2018-09-13 11:40:00,106.42,106.47,106.41,106.47,58664.0,76.9203,76.9565,76.9131,76.9565,58664.0
2018-09-13 11:50:00,106.47,106.49,106.43,106.49,72530.0,76.9565,76.9709,76.9276,76.9709,72530.0
2018-09-13 12:00:00,106.49,106.57,106.48,106.57,139925.0,76.9709,77.0288,76.9637,77.0288,139925.0
2018-09-13 12:10:00,106.56,106.7,106.56,106.69,285459.0,77.0215,77.1227,77.0215,77.1155,285459.0
2018-09-13 12:20:00,106.69,106.72,106.69,106.71,92584.0,77.1155,77.1372,77.1155,77.13,92584.0
2018-09-13 12:30:00,106.71,106.72,106.69,106.69,109705.0,77.13,77.1372,77.1155,77.1155,109705.0
2018-09-13 12:40:00,106.69,106.7,106.66,106.67,72461.0,77.1155,77.1227,77.0938,77.101,72461.0
2018-09-13 12:50:00,106.67,106.69,106.54,106.61,230404.0,77.101,77.1155,77.0071,77.0577,230404.0
2018-09-13 13:00:00,106.61,106.61,106.52,106.52,46764.0,77.0577,77.0577,76.9926,76.9926,46764.0
2018-09-13 13:10:00,106.53,106.62,106.52,106.61,17358.0,76.9999,77.0649,76.9926,77.0577,17358.0
2018-09-13 13:20:00,106.61,106.62,106.56,106.59,65198.0,77.0577,77.0649,77.0215,77.0432,65198.0
2018-09-13 13:30:00,106.59,106.61,106.54,106.58,99763.0,77.0432,77.0577,77.0071,77.036,99763.0
2018-09-13 13:40:00,106.58,106.63,106.57,106.63,25572.0,77.036,77.0721,77.0288,77.0721,25572.0
2018-09-13 13:50:00,106.62,106.63,106.59,106.61,146636.0,77.0649,77.0721,77.0432,77.0577,146636.0
2018-09-13 14:00:00,106.61,106.67,106.6,106.66,110037.0,77.0577,77.101,77.0505,77.0938,110037.0
2018-09-13 14:10:00,106.66,106.66,106.61,106.62,235074.0,77.0938,77.0938,77.0577,77.0649,235074.0
2018-09-13 14:20:00,106.63,106.63,106.58,106.61,146370.0,77.0721,77.0721,77.036,77.0577,146370.0
2018-09-13 14:30:00,106.61,106.62,106.54,106.56,146569.0,77.0577,77.0649,77.0071,77.0215,146569.0
2018-09-13 14:40:00,106.56,106.63,106.55,106.6,60404.0,77.0215,77.0721,77.0143,77.0505,60404.0
2018-09-13 14:50:00,106.6,106.62,106.56,106.62,27236.0,77.0505,77.0649,77.0215,77.0649,27236.0
2018-09-13 15:00:00,106.61,106.62,106.51,106.52,97173.0,77.0577,77.0649,76.9854,76.9926,97173.0
2018-09-13 15:10:00,106.52,106.59,106.51,106.57,50250.0,76.9926,77.0432,76.9854,77.0288,50250.0
2018-09-13 15:20:00,106.58,106.59,106.55,106.57,18607.0,77.036,77.0432,77.0143,77.0288,18607.0
2018-09-13 15:30:00,106.57,106.58,106.46,106.48,107188.0,77.0288,77.036,76.9493,76.9637,107188.0
2018-09-13 15:40:00,106.48,106.54,106.45,106.54,107284.0,76.9637,77.0071,76.942,77.0071,107284.0
2018-09-13 15:50:00,106.54,106.61,106.52,106.54,323596.0,77.0071,77.0577,76.9926,77.0071,323596.0
2018-09-14 09:30:00,106.72,106.78,106.61,106.67,62119.0,77.1372,77.1806,77.0577,77.101,62119.0
2018-09-14 09:40:00,106.67,106.69,106.54,106.54,80820.0,77.101,77.1155,77.0071,77.0071,80820.0
2018-09-14 09:50:00,106.54,106.54,106.5,106.52,90950.0,77.0071,77.0071,76.9782,76.9926,90950.0
2018-09-14 10:00:00,106.52,106.54,106.47,106.52,53946.0,76.9926,77.0071,76.9565,76.9926,53946.0
2018-09-14 10:10:00,106.52,106.55,106.49,106.55,18401.0,76.9926,77.0143,76.9709,77.0143,18401.0
2018-09-14 10:20:00,106.55,106.55,106.49,106.51,74484.0,77.0143,77.0143,76.9709,76.9854,74484.0
2018-09-14 10:30:00,106.51,106.51,106.46,106.5,58503.0,76.9854,76.9854,76.9493,76.9782,58503.0
2018-09-14 10:40:00,106.51,106.51,106.48,106.51,29485.0,76.9854,76.9854,76.9637,76.9854,29485.0
2018-09-14 10:50:00,106.51,106.56,106.49,106.56,26035.0,76.9854,77.0215,76.9709,77.0215,26035.0
2018-09-14 11:00:00,106.55,106.55,106.5,106.51,25224.0,77.0143,77.0143,76.9782,76.9854,25224.0
2018-09-14 11:10:00,106.5,106.54,106.48,106.51,41534.0,76.9782,77.0071,76.9637,76.9854,41534.0
2018-09-14 11:20:00,106.5,106.54,106.49,106.51,142128.0,76.9782,77.0071,76.9709,76.9854,142128.0
2018-09-14 11:30:00,106.5,106.51,106.45,106.51,158674.0,76.9782,76.9854,76.942,76.9854,158674.0
2018-09-14 11:40:00,106.51,106.56,106.51,106.55,7559.0,76.9854,77.0215,76.9854,77.0143,7559.0
2018-09-14 11:50:00,106.54,106.56,106.53,106.53,11265.0,77.0071,77.0215,76.9999,76.9999,11265.0
2018-09-14 12:00:00,106.53,106.57,106.47,106.51,131790.0,76.9999,77.0288,76.9565,76.9854,131790.0
2018-09-14 12:10:00,106.52,106.53,106.49,106.51,18523.0,76.9926,76.9999,76.9709,76.9854,18523.0
2018-09-14 12:20:00,106.51,106.51,106.45,106.48,121158.0,76.9854,76.9854,76.942,76.9637,121158.0
2018-09-14 12:30:00,106.47,106.49,106.45,106.47,22975.0,76.9565,76.9709,76.942,76.9565,22975.0
2018-09-14 12:40:00,106.47,106.51,106.47,106.51,64102.0,76.9565,76.9854,76.9565,76.9854,64102.0
2018-09-14 12:50:00,106.5,106.54,106.5,106.53,15671.0,76.9782,77.0071,76.9782,76.9999,15671.0
2018-09-14 13:00:00,106.53,106.56,106.52,106.56,22781.0,76.9999,77.0215,76.9926,77.0215,22781.0
2018-09-14 13:10:00,106.57,106.6,106.55,106.6,21367.0,77.0288,77.0505,77.0143,77.0505,21367.0
2018-09-14 13:20:00,106.6,106.65,106.59,106.63,49491.0,77.0505,77.0866,77.0432,77.0721,49491.0
2018-09-14 13:30:00,106.63,106.65,106.61,106.65,5588.0,77.0721,77.0866,77.0577,77.0866,5588.0
2018-09-14 13:40:00,106.64,106.65,106.62,106.64,16866.0,77.0794,77.0866,77.0649,77.0794,16866.0
2018-09-14 13:50:00,106.64,106.65,106.59,106.6,39062.0,77.0794,77.0866,77.0432,77.0505,39062.0
2018-09-14 14:00:00,106.62,106.66,106.61,106.66,40322.0,77.0649,77.0938,77.0577,77.0938,40322.0
2018-09-14 14:10:00,106.66,106.66,106.61,106.65,9884.0,77.0938,77.0938,77.0577,77.0866,9884.0
2018-09-14 14:20:00,106.65,106.67,106.61,106.63,41552.0,77.0866,77.101,77.0577,77.0721,41552.0
2018-09-14 14:30:00,106.63,106.63,106.59,106.6,60734.0,77.0721,77.0721,77.0432,77.0505,60734.0
2018-09-14 14:40:00,106.6,106.63,106.58,106.62,43074.0,77.0505,77.0721,77.036,77.0649,43074.0
2018-09-14 14:50:00,106.62,106.62,106.6,106.61,21816.0,77.0649,77.0649,77.0505,77.0577,21816.0
2018-09-14 15:00:00,106.6,106.7,106.6,106.7,80676.0,77.0505,77.1227,77.0505,77.1227,80676.0
2018-09-14 15:10:00,106.7,106.71,106.69,106.69,38207.0,77.1227,77.13,77.1155,77.1155,38207.0
2018-09-14 15:20:00,106.68,106.7,106.62,106.63,20606.0,77.1083,77.1227,77.0649,77.0721,20606.0
2018-09-14 15:30:00,106.64,106.67,106.61,106.67,20451.0,77.0794,77.101,77.0577,77.101,20451.0
2018-09-14 15:40:00,106.67,106.7,106.66,106.7,97834.0,77.101,77.1227,77.0938,77.1227,97834.0
2018-09-14 15:50:00,106.7,106.72,106.66,106.69,137989.0,77.1227,77.1372,77.0938,77.1155,137989.0
2018-09-17 09:30:00,106.4,106.5,106.26,106.33,24413.0,76.9059,76.9782,76.8047,76.8553,24413.0
2018-09-17 09:40:00,106.33,106.36,106.3,106.34,28081.0,76.8553,76.877,76.8336,76.8625,28081.0
2018-09-17 09:50:00,106.34,106.41,106.34,106.41,17618.0,76.8625,76.9131,76.8625,76.9131,17618.0
2018-09-17 10:00:00,106.41,106.41,106.38,106.41,23210.0,76.9131,76.9131,76.8914,76.9131,23210.0
2018-09-17 10:10:00,106.42,106.47,106.4,106.41,74009.0,76.9203,76.9565,76.9059,76.9131,74009.0
2018-09-17 10:20:00,106.41,106.46,106.4,106.46,22546.0,76.9131,76.9493,76.9059,76.9493,22546.0
2018-09-17 10:30:00,106.45,106.46,106.42,106.45,8408.0,76.942,76.9493,76.9203,76.942,8408.0
2018-09-17 10:40:00,106.46,106.53,106.45,106.5,190342.0,76.9493,76.9999,76.942,76.9782,190342.0
2018-09-17 10:50:00,106.5,106.51,106.4,106.45,45041.0,76.9782,76.9854,76.9059,76.942,45041.0
2018-09-17 11:00:00,106.45,106.51,106.45,106.51,75787.0,76.942,76.9854,76.942,76.9854,75787.0
2018-09-17 11:10:00,106.51,106.53,106.49,106.49,52612.0,76.9854,76.9999,76.9709,76.9709,52612.0
2018-09-17 11:20:00,106.49,106.56,106.47,106.53,53374.0,76.9709,77.0215,76.9565,76.9999,53374.0
2018-09-17 11:30:00,106.53,106.54,106.5,106.52,27511.0,76.9999,77.0071,76.9782,76.9926,27511.0
2018-09-17 11:40:00,106.53,106.55,106.51,106.52,8705.0,76.9999,77.0143,76.9854,76.9926,8705.0
2018-09-17 11:50:00,106.53,106.56,106.52,106.53,31071.0,76.9999,77.0215,76.9926,76.9999,31071.0
2018-09-17 12:00:00,106.52,106.55,106.51,106.54,8653.0,76.9926,77.0143,76.9854,77.0071,8653.0
2018-09-17 12:10:00,106.54,106.55,106.52,106.54,5978.0,77.0071,77.0143,76.9926,77.0071,5978.0
2018-09-17 12:20:00,106.54,106.56,106.52,106.54,82700.0,77.0071,77.0215,76.9926,77.0071,82700.0
2018-09-17 12:30:00,106.54,106.54,106.49,106.52,86495.0,77.0071,77.0071,76.9709,76.9926,86495.0
2018-09-17 12:40:00,106.53,106.53,106.5,106.52,55945.0,76.9999,76.9999,76.9782,76.9926,55945.0
2018-09-17 12:50:00,106.51,106.52,106.48,106.51,15831.0,76.9854,76.9926,76.9637,76.9854,15831.0
2018-09-17 13:00:00,106.51,106.54,106.5,106.51,30527.0,76.9854,77.0071,76.9782,76.9854,30527.0
2018-09-17 13:10:00,106.52,106.52,106.49,106.52,10887.0,76.9926,76.9926,76.9709,76.9926,10887.0
2018-09-17 13:20:00,106.52,106.52,106.49,106.52,10715.0,76.9926,76.9926,76.9709,76.9926,10715.0
2018-09-17 13:30:00,106.51,106.51,106.48,106.51,10871.0,76.9854,76.9854,76.9637,76.9854,10871.0
2018-09-17 13:40:00,106.51,106.52,106.48,106.5,15499.0,76.9854,76.9926,76.9637,76.9782,15499.0
2018-09-17 13:50:00,106.51,106.52,106.49,106.5,14738.0,76.9854,76.9926,76.9709,76.9782,14738.0
2018-09-17 14:00:00,106.5,106.52,106.47,106.51,23646.0,76.9782,76.9926,76.9565,76.9854,23646.0
2018-09-17 14:10:00,106.5,106.51,106.47,106.49,25147.0,76.9782,76.9854,76.9565,76.9709,25147.0
2018-09-17 14:20:00,106.48,106.5,106.47,106.5,9261.0,76.9637,76.9782,76.9565,76.9782,9261.0
2018-09-17 14:30:00,106.5,106.5,106.44,106.47,18459.0,76.9782,76.9782,76.9348,76.9565,18459.0
2018-09-17 14:40:00,106.47,106.48,106.43,106.43,24168.0,76.9565,76.9637,76.9276,76.9276,24168.0
2018-09-17 14:50:00,106.42,106.45,106.41,106.41,12813.0,76.9203,76.942,76.9131,76.9131,12813.0
2018-09-17 15:00:00,106.41,106.44,106.4,106.41,14989.0,76.9131,76.9348,76.9059,76.9131,14989.0
2018-09-17 15:10:00,106.4,106.41,106.4,106.41,10678.0,76.9059,76.9131,76.9059,76.9131,10678.0
2018-09-17 15:20:00,106.4,106.42,106.37,106.4,48071.0,76.9059,76.9203,76.8842,76.9059,48071.0
2018-09-17 15:30:00,106.39,106.4,106.31,106.31,126170.0,76.8987,76.9059,76.8408,76.8408,126170.0
2018-09-17 15:40:00,106.31,106.31,106.27,106.3,106648.0,76.8408,76.8408,76.8119,76.8336,106648.0
2018-09-17 15:50:00,106.3,106.4,106.24,106.37,261588.0,76.8336,76.9059,76.7902,76.8842,261588.0
2018-09-18 09:30:00,106.25,106.36,106.25,106.31,55424.0,76.7975,76.877,76.7975,76.8408,55424.0
2018-09-18 09:40:00,106.3,106.31,106.25,106.26,30692.0,76.8336,76.8408,76.7975,76.8047,30692.0
2018-09-18 09:50:00,106.26,106.27,106.24,106.25,24048.0,76.8047,76.8119,76.7902,76.7975,24048.0
2018-09-18 10:00:00,106.25,106.25,106.21,106.22,43994.0,76.7975,76.7975,76.7686,76.7758,43994.0
2018-09-18 10:10:00,106.21,106.22,106.16,106.16,108888.0,76.7686,76.7758,76.7324,76.7324,108888.0
2018-09-18 10:20:00,106.16,106.17,106.13,106.15,279440.0,76.7324,76.7396,76.7107,76.7252,279440.0
2018-09-18 10:30:00,106.15,106.15,106.11,106.11,57432.0,76.7252,76.7252,76.6963,76.6963,57432.0
2018-09-18 10:40:00,106.12,106.16,106.12,106.12,24186.0,76.7035,76.7324,76.7035,76.7035,24186.0
2018-09-18 10:50:00,106.11,106.14,106.11,106.13,21614.0,76.6963,76.718,76.6963,76.7107,21614.0
2018-09-18 11:00:00,106.14,106.14,106.11,106.12,15893.0,76.718,76.718,76.6963,76.7035,15893.0
2018-09-18 11:10:00,106.11,106.25,106.11,106.16,800947.0,76.6963,76.7975,76.6963,76.7324,800947.0
2018-09-18 11:20:00,106.15,106.16,106.12,106.13,56564.0,76.7252,76.7324,76.7035,76.7107,56564.0
2018-09-18 11:30:00,106.13,106.15,106.11,106.14,28186.0,76.7107,76.7252,76.6963,76.718,28186.0
2018-09-18 11:40:00,106.14,106.15,106.12,106.14,98854.0,76.718,76.7252,76.7035,76.718,98854.0
2018-09-18 11:50:00,106.14,106.19,106.14,106.19,103843.0,76.718,76.7541,76.718,76.7541,103843.0
2018-09-18 12:00:00,106.19,106.2,106.16,106.17,15049.0,76.7541,76.7613,76.7324,76.7396,15049.0
2018-09-18 12:10:00,106.16,106.17,106.15,106.16,8813.0,76.7324,76.7396,76.7252,76.7324,8813.0
2018-09-18 12:20:00,106.16,106.16,106.11,106.11,22250.0,76.7324,76.7324,76.6963,76.6963,22250.0
2018-09-18 12:30:00,106.12,106.14,106.11,106.13,16708.0,76.7035,76.718,76.6963,76.7107,16708.0
2018-09-18 12:40:00,106.13,106.14,106.06,106.11,269525.0,76.7107,76.718,76.6601,76.6963,269525.0
2018-09-18 12:50:00,106.1,106.15,106.1,106.11,37785.0,76.6891,76.7252,76.6891,76.6963,37785.0
2018-09-18 13:00:00,106.11,106.12,106.09,106.09,15183.0,76.6963,76.7035,76.6818,76.6818,15183.0
2018-09-18 13:10:00,106.09,106.11,106.08,106.1,11288.0,76.6818,76.6963,76.6746,76.6891,11288.0
2018-09-18 13:20:00,106.09,106.11,106.06,106.06,11236.0,76.6818,76.6963,76.6601,76.6601,11236.0
2018-09-18 13:30:00,106.07,106.08,106.06,106.08,34754.0,76.6674,76.6746,76.6601,76.6746,34754.0
2018-09-18 13:40:00,106.07,106.07,106.02,106.03,54972.0,76.6674,76.6674,76.6312,76.6385,54972.0
2018-09-18 13:50:00,106.03,106.07,106.02,106.06,11099.0,76.6385,76.6674,76.6312,76.6601,11099.0
2018-09-18 14:00:00,106.06,106.07,106.04,106.06,18023.0,76.6601,76.6674,76.6457,76.6601,18023.0
2018-09-18 14:10:00,106.07,106.1,106.07,106.08,10703.0,76.6674,76.6891,76.6674,76.6746,10703.0
2018-09-18 14:20:00,106.07,106.1,106.05,106.07,57044.0,76.6674,76.6891,76.6529,76.6674,57044.0
2018-09-18 14:30:00,106.07,106.1,106.06,106.08,22940.0,76.6674,76.6891,76.6601,76.6746,22940.0
2018-09-18 14:40:00,106.08,106.1,106.06,106.07,13448.0,76.6746,76.6891,76.6601,76.6674,13448.0
2018-09-18 14:50:00,106.06,106.06,106.03,106.05,17373.0,76.6601,76.6601,76.6385,76.6529,17373.0
2018-09-18 15:00:00,106.04,106.05,106.04,106.05,19259.0,76.6457,76.6529,76.6457,76.6529,19259.0
2018-09-18 15:10:00,106.05,106.06,106.03,106.05,25066.0,76.6529,76.6601,76.6385,76.6529,25066.0
2018-09-18 15:20:00,106.05,106.06,106.03,106.04,11352.0,76.6529,76.6601,76.6385,76.6457,11352.0
2018-09-18 15:30:00,106.04,106.05,106.03,106.04,26139.0,76.6457,76.6529,76.6385,76.6457,26139.0
2018-09-18 15:40:00,106.04,106.04,106.0,106.01,47962.0,76.6457,76.6457,76.6168,76.624,47962.0
2018-09-18 15:50:00,106.0,106.06,105.99,106.05,144352.0,76.6168,76.6601,76.6095,76.6529,144352.0
2018-09-19 09:30:00,106.28,106.45,106.26,106.31,111442.0,76.8192,76.942,76.8047,76.8408,111442.0
2018-09-19 09:40:00,106.31,106.36,106.27,106.36,35022.0,76.8408,76.877,76.8119,76.877,35022.0
2018-09-19 09:50:00,106.36,106.37,106.32,106.36,43085.0,76.877,76.8842,76.8481,76.877,43085.0
2018-09-19 10:00:00,106.37,106.37,106.33,106.33,52731.0,76.8842,76.8842,76.8553,76.8553,52731.0
2018-09-19 10:10:00,106.33,106.34,106.32,106.34,29813.0,76.8553,76.8625,76.8481,76.8625,29813.0
2018-09-19 10:20:00,106.33,106.37,106.32,106.34,39038.0,76.8553,76.8842,76.8481,76.8625,39038.0
2018-09-19 10:30:00,106.35,106.38,106.34,106.38,18091.0,76.8698,76.8914,76.8625,76.8914,18091.0
2018-09-19 10:40:00,106.37,106.38,106.35,106.36,3825.0,76.8842,76.8914,76.8698,76.877,3825.0
2018-09-19 10:50:00,106.36,106.36,106.32,106.33,16182.0,76.877,76.877,76.8481,76.8553,16182.0
2018-09-19 11:00:00,106.32,106.41,106.32,106.41,46952.0,76.8481,76.9131,76.8481,76.9131,46952.0
2018-09-19 11:10:00,106.41,106.43,106.39,106.39,25492.0,76.9131,76.9276,76.8987,76.8987,25492.0
2018-09-19 11:20:00,106.38,106.42,106.37,106.4,18571.0,76.8914,76.9203,76.8842,76.9059,18571.0
2018-09-19 11:30:00,106.41,106.47,106.41,106.45,13758.0,76.9131,76.9565,76.9131,76.942,13758.0
2018-09-19 11:40:00,106.45,106.45,106.42,106.43,94147.0,76.942,76.942,76.9203,76.9276,94147.0
2018-09-19 11:50:00,106.44,106.46,106.42,106.45,13171.0,76.9348,76.9493,76.9203,76.942,13171.0
2018-09-19 12:00:00,106.46,106.47,106.45,106.47,7416.0,76.9493,76.9565,76.942,76.9565,7416.0
2018-09-19 12:10:00,106.46,106.46,106.42,106.43,1809.0,76.9493,76.9493,76.9203,76.9276,1809.0
2018-09-19 12:20:00,106.44,106.46,106.44,106.45,3208.0,76.9348,76.9493,76.9348,76.942,3208.0
2018-09-19 12:30:00,106.45,106.46,106.44,106.45,1504.0,76.942,76.9493,76.9348,76.942,1504.0
2018-09-19 12:40:00,106.45,106.47,106.44,106.47,5384.0,76.942,76.9565,76.9348,76.9565,5384.0
2018-09-19 12:50:00,106.47,106.5,106.47,106.48,9018.0,76.9565,76.9782,76.9565,76.9637,9018.0
2018-09-19 13:00:00,106.48,106.49,106.46,106.46,5327.0,76.9637,76.9709,76.9493,76.9493,5327.0
2018-09-19 13:10:00,106.45,106.48,106.45,106.48,11823.0,76.942,76.9637,76.942,76.9637,11823.0
2018-09-19 13:20:00,106.46,106.47,106.44,106.44,15045.0,76.9493,76.9565,76.9348,76.9348,15045.0
2018-09-19 13:30:00,106.44,106.46,106.44,106.46,10020.0,76.9348,76.9493,76.9348,76.9493,10020.0
2018-09-19 13:40:00,106.46,106.46,106.45,106.46,7227.0,76.9493,76.9493,76.942,76.9493,7227.0
2018-09-19 13:50:00,106.46,106.48,106.44,106.46,13815.0,76.9493,76.9637,76.9348,76.9493,13815.0
2018-09-19 14:00:00,106.45,106.47,106.44,106.47,37488.0,76.942,76.9565,76.9348,76.9565,37488.0
2018-09-19 14:10:00,106.46,106.49,106.46,106.47,18347.0,76.9493,76.9709,76.9493,76.9565,18347.0
2018-09-19 14:20:00,106.47,106.48,106.46,106.47,12129.0,76.9565,76.9637,76.9493,76.9565,12129.0
2018-09-19 14:30:00,106.47,106.48,106.45,106.45,21236.0,76.9565,76.9637,76.942,76.942,21236.0
2018-09-19 14:40:00,106.45,106.46,106.42,106.45,34349.0,76.942,76.9493,76.9203,76.942,34349.0
2018-09-19 14:50:00,106.45,106.46,106.4,106.41,21565.0,76.942,76.9493,76.9059,76.9131,21565.0
2018-09-19 15:00:00,106.41,106.46,106.4,106.45,126887.0,76.9131,76.9493,76.9059,76.942,126887.0
2018-09-19 15:10:00,106.45,106.46,106.43,106.45,24956.0,76.942,76.9493,76.9276,76.942,24956.0
2018-09-19 15:20:00,106.45,106.46,106.44,106.46,22335.0,76.942,76.9493,76.9348,76.9493,22335.0
2018-09-19 15:30:00,106.46,106.46,106.45,106.46,14433.0,76.9493,76.9493,76.942,76.9493,14433.0
2018-09-19 15:40:00,106.46,106.46,106.43,106.43,25510.0,76.9493,76.9493,76.9276,76.9276,25510.0
2018-09-19 15:50:00,106.44,106.45,106.4,106.4,337550.0,76.9348,76.942,76.9059,76.9059,337550.0
2018-09-20 09:30:00,106.82,106.94,106.69,106.69,225631.0,77.2095,77.2962,77.1155,77.1155,225631.0
2018-09-20 09:40:00,106.69,106.73,106.64,106.7,112383.0,77.1155,77.1444,77.0794,77.1227,112383.0
2018-09-20 09:50:00,106.7,106.72,106.67,106.68,153563.0,77.1227,77.1372,77.101,77.1083,153563.0
2018-09-20 10:00:00,106.67,106.74,106.66,106.73,91324.0,77.101,77.1516,77.0938,77.1444,91324.0
2018-09-20 10:10:00,106.73,106.76,106.73,106.76,105303.0,77.1444,77.1661,77.1444,77.1661,105303.0
2018-09-20 10:20:00,106.76,106.78,106.74,106.77,89850.0,77.1661,77.1806,77.1516,77.1733,89850.0
2018-09-20 10:30:00,106.77,106.9,106.76,106.9,279001.0,77.1733,77.2673,77.1661,77.2673,279001.0
2018-09-20 10:40:00,106.9,106.92,106.88,106.9,81044.0,77.2673,77.2817,77.2528,77.2673,81044.0
2018-09-20 10:50:00,106.9,106.9,106.86,106.89,31935.0,77.2673,77.2673,77.2384,77.2601,31935.0
2018-09-20 11:00:00,106.89,106.93,106.88,106.93,26406.0,77.2601,77.289,77.2528,77.289,26406.0
2018-09-20 11:10:00,106.92,106.94,106.88,106.9,83035.0,77.2817,77.2962,77.2528,77.2673,83035.0
2018-09-20 11:20:00,106.9,106.91,106.88,106.88,40058.0,77.2673,77.2745,77.2528,77.2528,40058.0
2018-09-20 11:30:00,106.88,106.91,106.87,106.91,47699.0,77.2528,77.2745,77.2456,77.2745,47699.0
2018-09-20 11:40:00,106.91,106.92,106.89,106.91,33471.0,77.2745,77.2817,77.2601,77.2745,33471.0
2018-09-20 11:50:00,106.91,106.92,106.9,106.92,35233.0,77.2745,77.2817,77.2673,77.2817,35233.0
2018-09-20 12:00:00,106.92,106.92,106.88,106.9,70339.0,77.2817,77.2817,77.2528,77.2673,70339.0
2018-09-20 12:10:00,106.9,106.9,106.88,106.89,28225.0,77.2673,77.2673,77.2528,77.2601,28225.0
2018-09-20 12:20:00,106.89,106.9,106.88,106.89,28535.0,77.2601,77.2673,77.2528,77.2601,28535.0
2018-09-20 12:30:00,106.89,106.9,106.88,106.9,7313.0,77.2601,77.2673,77.2528,77.2673,7313.0
2018-09-20 12:40:00,106.9,106.9,106.89,106.9,6815.0,77.2673,77.2673,77.2601,77.2673,6815.0
2018-09-20 12:50:00,106.9,106.9,106.89,106.9,19949.0,77.2673,77.2673,77.2601,77.2673,19949.0
2018-09-20 13:00:00,106.9,106.93,106.89,106.93,21580.0,77.2673,77.289,77.2601,77.289,21580.0
2018-09-20 13:10:00,106.93,106.96,106.92,106.93,107367.0,77.289,77.3107,77.2817,77.289,107367.0
2018-09-20 13:20:00,106.93,106.93,106.9,106.9,22848.0,77.289,77.289,77.2673,77.2673,22848.0
2018-09-20 13:30:00,106.91,106.91,106.87,106.89,52290.0,77.2745,77.2745,77.2456,77.2601,52290.0
2018-09-20 13:40:00,106.9,106.91,106.89,106.9,7121.0,77.2673,77.2745,77.2601,77.2673,7121.0
2018-09-20 13:50:00,106.91,106.92,106.87,106.91,15237.0,77.2745,77.2817,77.2456,77.2745,15237.0
2018-09-20 14:00:00,106.91,106.94,106.91,106.94,22614.0,77.2745,77.2962,77.2745,77.2962,22614.0
2018-09-20 14:10:00,106.93,106.94,106.93,106.94,23607.0,77.289,77.2962,77.289,77.2962,23607.0
2018-09-20 14:20:00,106.94,106.95,106.92,106.95,37244.0,77.2962,77.3034,77.2817,77.3034,37244.0
2018-09-20 14:30:00,106.95,106.96,106.92,106.94,21608.0,77.3034,77.3107,77.2817,77.2962,21608.0
2018-09-20 14:40:00,106.94,106.96,106.93,106.95,15260.0,77.2962,77.3107,77.289,77.3034,15260.0
2018-09-20 14:50:00,106.95,106.95,106.94,106.94,17994.0,77.3034,77.3034,77.2962,77.2962,17994.0
2018-09-20 15:00:00,106.95,106.96,106.95,106.95,18304.0,77.3034,77.3107,77.3034,77.3034,18304.0
2018-09-20 15:10:00,106.95,106.97,106.95,106.96,47487.0,77.3034,77.3179,77.3034,77.3107,47487.0
2018-09-20 15:20:00,106.95,106.97,106.95,106.96,91292.0,77.3034,77.3179,77.3034,77.3107,91292.0
2018-09-20 15:30:00,106.95,106.96,106.93,106.95,85545.0,77.3034,77.3107,77.289,77.3034,85545.0
2018-09-20 15:40:00,106.95,107.04,106.94,107.03,254718.0,77.3034,77.3685,77.2962,77.3613,254718.0
2018-09-20 15:50:00,107.04,107.07,106.98,106.99,207568.0,77.3685,77.3902,77.3251,77.3323,207568.0
2018-09-21 09:30:00,107.08,107.1,107.05,107.09,25831.0,77.3974,77.4119,77.3757,77.4046,25831.0
2018-09-21 09:40:00,107.09,107.11,107.08,107.11,41479.0,77.4046,77.4191,77.3974,77.4191,41479.0
2018-09-21 09:50:00,107.12,107.15,107.11,107.13,28999.0,77.4263,77.448,77.4191,77.4335,28999.0
2018-09-21 10:00:00,107.13,107.14,107.1,107.13,36350.0,77.4335,77.4408,77.4119,77.4335,36350.0
2018-09-21 10:10:00,107.13,107.14,107.12,107.14,30080.0,77.4335,77.4408,77.4263,77.4408,30080.0
2018-09-21 10:20:00,107.14,107.19,107.13,107.19,148994.0,77.4408,77.4769,77.4335,77.4769,148994.0
2018-09-21 10:30:00,107.19,107.19,107.17,107.18,21507.0,77.4769,77.4769,77.4624,77.4697,21507.0
2018-09-21 10:40:00,107.18,107.18,107.16,107.17,73889.0,77.4697,77.4697,77.4552,77.4624,73889.0
2018-09-21 10:50:00,107.17,107.18,107.17,107.18,29343.0,77.4624,77.4697,77.4624,77.4697,29343.0
2018-09-21 11:00:00,107.17,107.18,107.14,107.17,43883.0,77.4624,77.4697,77.4408,77.4624,43883.0
2018-09-21 11:10:00,107.15,107.16,107.12,107.14,15700.0,77.448,77.4552,77.4263,77.4408,15700.0
2018-09-21 11:20:00,107.14,107.15,107.1,107.11,18049.0,77.4408,77.448,77.4119,77.4191,18049.0
2018-09-21 11:30:00,107.1,107.1,107.08,107.08,13405.0,77.4119,77.4119,77.3974,77.3974,13405.0
2018-09-21 11:40:00,107.08,107.15,107.06,107.12,88460.0,77.3974,77.448,77.3829,77.4263,88460.0
2018-09-21 11:50:00,107.12,107.14,107.11,107.13,8901.0,77.4263,77.4408,77.4191,77.4335,8901.0
2018-09-21 12:00:00,107.12,107.15,107.1,107.12,12814.0,77.4263,77.448,77.4119,77.4263,12814.0
2018-09-21 12:10:00,107.11,107.11,107.1,107.11,13467.0,77.4191,77.4191,77.4119,77.4191,13467.0
2018-09-21 12:20:00,107.11,107.13,107.09,107.12,15272.0,77.4191,77.4335,77.4046,77.4263,15272.0
2018-09-21 12:30:00,107.13,107.13,107.1,107.13,16687.0,77.4335,77.4335,77.4119,77.4335,16687.0
2018-09-21 12:40:00,107.14,107.14,107.09,107.11,16129.0,77.4408,77.4408,77.4046,77.4191,16129.0
2018-09-21 12:50:00,107.1,107.12,107.09,107.09,14916.0,77.4119,77.4263,77.4046,77.4046,14916.0
2018-09-21 13:00:00,107.09,107.1,107.09,107.09,12484.0,77.4046,77.4119,77.4046,77.4046,12484.0
2018-09-21 13:10:00,107.09,107.1,107.08,107.08,10680.0,77.4046,77.4119,77.3974,77.3974,10680.0
2018-09-21 13:20:00,107.08,107.09,107.05,107.07,16123.0,77.3974,77.4046,77.3757,77.3902,16123.0
2018-09-21 13:30:00,107.07,107.09,107.05,107.06,14372.0,77.3902,77.4046,77.3757,77.3829,14372.0
2018-09-21 13:40:00,107.06,107.08,107.03,107.04,18252.0,77.3829,77.3974,77.3613,77.3685,18252.0
2018-09-21 13:50:00,107.03,107.04,107.01,107.02,21548.0,77.3613,77.3685,77.3468,77.354,21548.0
2018-09-21 14:00:00,107.01,107.03,107.0,107.01,37165.0,77.3468,77.3613,77.3396,77.3468,37165.0
2018-09-21 14:10:00,107.01,107.02,106.97,106.98,28779.0,77.3468,77.354,77.3179,77.3251,28779.0
2018-09-21 14:20:00,106.97,107.07,106.97,107.07,69954.0,77.3179,77.3902,77.3179,77.3902,69954.0
2018-09-21 14:30:00,107.07,107.07,106.97,106.98,135781.0,77.3902,77.3902,77.3179,77.3251,135781.0
2018-09-21 14:40:00,106.98,107.01,106.98,106.99,49496.0,77.3251,77.3468,77.3251,77.3323,49496.0
2018-09-21 14:50:00,106.99,107.01,106.98,107.01,56974.0,77.3323,77.3468,77.3251,77.3468,56974.0
2018-09-21 15:00:00,107.01,107.19,106.98,107.17,2513050.0,77.3468,77.4769,77.3251,77.4624,2513050.0
2018-09-21 15:10:00,107.17,107.25,107.16,107.24,148744.0,77.4624,77.5203,77.4552,77.513,148744.0
2018-09-21 15:20:00,107.23,107.24,107.16,107.19,346472.0,77.5058,77.513,77.4552,77.4769,346472.0
2018-09-21 15:30:00,107.19,107.21,107.16,107.2,209337.0,77.4769,77.4914,77.4552,77.4841,209337.0
2018-09-21 15:40:00,107.2,107.21,107.16,107.17,169558.0,77.4841,77.4914,77.4552,77.4624,169558.0
2018-09-21 15:50:00,107.17,107.34,107.15,107.26,461032.0,77.4624,77.5853,77.448,77.5275,461032.0
2018-09-24 09:30:00,107.29,107.34,107.21,107.34,91481.0,77.5492,77.5853,77.4914,77.5853,91481.0
2018-09-24 09:40:00,107.34,107.36,107.3,107.34,72843.0,77.5853,77.5998,77.5564,77.5853,72843.0
2018-09-24 09:50:00,107.34,107.44,107.32,107.44,53819.0,77.5853,77.6576,77.5709,77.6576,53819.0
2018-09-24 10:00:00,107.44,107.44,107.35,107.4,54394.0,77.6576,77.6576,77.5926,77.6287,54394.0
2018-09-24 10:10:00,107.39,107.41,107.32,107.32,135549.0,77.6215,77.6359,77.5709,77.5709,135549.0
2018-09-24 10:20:00,107.32,107.36,107.3,107.36,73635.0,77.5709,77.5998,77.5564,77.5998,73635.0
2018-09-24 10:30:00,107.36,107.39,107.32,107.38,256632.0,77.5998,77.6215,77.5709,77.6142,256632.0
2018-09-24 10:40:00,107.38,107.42,107.36,107.41,111511.0,77.6142,77.6431,77.5998,77.6359,111511.0
2018-09-24 10:50:00,107.4,107.42,107.39,107.4,34494.0,77.6287,77.6431,77.6215,77.6287,34494.0
2018-09-24 11:00:00,107.4,107.4,107.34,107.35,124944.0,77.6287,77.6287,77.5853,77.5926,124944.0
2018-09-24 11:10:00,107.35,107.36,107.32,107.33,214304.0,77.5926,77.5998,77.5709,77.5781,214304.0
2018-09-24 11:20:00,107.34,107.41,107.31,107.39,136052.0,77.5853,77.6359,77.5636,77.6215,136052.0
2018-09-24 11:30:00,107.39,107.39,107.33,107.34,316989.0,77.6215,77.6215,77.5781,77.5853,316989.0
2018-09-24 11:40:00,107.34,107.39,107.31,107.34,55890.0,77.5853,77.6215,77.5636,77.5853,55890.0
2018-09-24 11:50:00,107.34,107.36,107.31,107.33,67975.0,77.5853,77.5998,77.5636,77.5781,67975.0
2018-09-24 12:00:00,107.32,107.33,107.3,107.31,28059.0,77.5709,77.5781,77.5564,77.5636,28059.0
2018-09-24 12:10:00,107.31,107.32,107.28,107.29,35119.0,77.5636,77.5709,77.542,77.5492,35119.0
2018-09-24 12:20:00,107.29,107.3,107.28,107.29,9640.0,77.5492,77.5564,77.542,77.5492,9640.0
2018-09-24 12:30:00,107.3,107.3,107.29,107.3,14002.0,77.5564,77.5564,77.5492,77.5564,14002.0
2018-09-24 12:40:00,107.3,107.3,107.24,107.25,25060.0,77.5564,77.5564,77.513,77.5203,25060.0
2018-09-24 12:50:00,107.27,107.27,107.23,107.26,13345.0,77.5347,77.5347,77.5058,77.5275,13345.0
2018-09-24 13:00:00,107.26,107.28,107.25,107.28,16288.0,77.5275,77.542,77.5203,77.542,16288.0
2018-09-24 13:10:00,107.27,107.27,107.25,107.26,16925.0,77.5347,77.5347,77.5203,77.5275,16925.0
2018-09-24 13:20:00,107.26,107.26,107.22,107.23,58280.0,77.5275,77.5275,77.4986,77.5058,58280.0
2018-09-24 13:30:00,107.22,107.24,107.21,107.22,22884.0,77.4986,77.513,77.4914,77.4986,22884.0
2018-09-24 13:40:00,107.21,107.24,107.18,107.19,39773.0,77.4914,77.513,77.4697,77.4769,39773.0
2018-09-24 13:50:00,107.2,107.2,107.16,107.18,46042.0,77.4841,77.4841,77.4552,77.4697,46042.0
2018-09-24 14:00:00,107.18,107.22,107.17,107.2,18707.0,77.4697,77.4986,77.4624,77.4841,18707.0
2018-09-24 14:10:00,107.2,107.22,107.16,107.19,49042.0,77.4841,77.4986,77.4552,77.4769,49042.0
2018-09-24 14:20:00,107.19,107.2,107.16,107.2,44842.0,77.4769,77.4841,77.4552,77.4841,44842.0
2018-09-24 14:30:00,107.19,107.25,107.18,107.24,24216.0,77.4769,77.5203,77.4697,77.513,24216.0
2018-09-24 14:40:00,107.24,107.25,107.2,107.24,36483.0,77.513,77.5203,77.4841,77.513,36483.0
2018-09-24 14:50:00,107.24,107.25,107.22,107.24,10926.0,77.513,77.5203,77.4986,77.513,10926.0
2018-09-24 15:00:00,107.24,107.25,107.23,107.24,60634.0,77.513,77.5203,77.5058,77.513,60634.0
2018-09-24 15:10:00,107.24,107.24,107.22,107.24,31825.0,77.513,77.513,77.4986,77.513,31825.0
2018-09-24 15:20:00,107.23,107.25,107.23,107.23,26368.0,77.5058,77.5203,77.5058,77.5058,26368.0
2018-09-24 15:30:00,107.23,107.24,107.2,107.21,63705.0,77.5058,77.513,77.4841,77.4914,63705.0
2018-09-24 15:40:00,107.21,107.22,107.13,107.14,81129.0,77.4914,77.4986,77.4335,77.4408,81129.0
2018-09-24 15:50:00,107.13,107.17,107.12,107.14,164624.0,77.4335,77.4624,77.4263,77.4408,164624.0
2018-09-25 09:30:00,107.04,107.04,106.88,106.94,77891.0,77.3685,77.3685,77.2528,77.2962,77891.0
2018-09-25 09:40:00,106.94,106.94,106.83,106.89,524553.0,77.2962,77.2962,77.2167,77.2601,524553.0
2018-09-25 09:50:00,106.89,106.89,106.85,106.86,155071.0,77.2601,77.2601,77.2312,77.2384,155071.0
2018-09-25 10:00:00,106.86,106.87,106.82,106.86,304681.0,77.2384,77.2456,77.2095,77.2384,304681.0
2018-09-25 10:10:00,106.86,106.91,106.85,106.9,139707.0,77.2384,77.2745,77.2312,77.2673,139707.0
2018-09-25 10:20:00,106.89,106.9,106.87,106.89,35038.0,77.2601,77.2673,77.2456,77.2601,35038.0
2018-09-25 10:30:00,106.89,106.92,106.88,106.92,48417.0,77.2601,77.2817,77.2528,77.2817,48417.0
2018-09-25 10:40:00,106.93,106.94,106.92,106.94,47621.0,77.289,77.2962,77.2817,77.2962,47621.0
2018-09-25 10:50:00,106.94,106.96,106.92,106.96,44591.0,77.2962,77.3107,77.2817,77.3107,44591.0
2018-09-25 11:00:00,106.94,106.96,106.93,106.95,37984.0,77.2962,77.3107,77.289,77.3034,37984.0
2018-09-25 11:10:00,106.95,107.01,106.95,106.99,24619.0,77.3034,77.3468,77.3034,77.3323,24619.0
2018-09-25 11:20:00,106.98,106.99,106.96,106.97,17641.0,77.3251,77.3323,77.3107,77.3179,17641.0
2018-09-25 11:30:00,106.97,107.01,106.96,106.98,64728.0,77.3179,77.3468,77.3107,77.3251,64728.0
2018-09-25 11:40:00,106.98,106.98,106.96,106.97,27285.0,77.3251,77.3251,77.3107,77.3179,27285.0
2018-09-25 11:50:00,106.96,107.0,106.96,107.0,17993.0,77.3107,77.3396,77.3107,77.3396,17993.0
2018-09-25 12:00:00,107.0,107.01,106.97,106.97,27844.0,77.3396,77.3468,77.3179,77.3179,27844.0
2018-09-25 12:10:00,106.97,107.03,106.97,107.01,52818.0,77.3179,77.3613,77.3179,77.3468,52818.0
2018-09-25 12:20:00,106.99,107.01,106.98,107.0,17604.0,77.3323,77.3468,77.3251,77.3396,17604.0
2018-09-25 12:30:00,107.0,107.02,106.98,106.99,12664.0,77.3396,77.354,77.3251,77.3323,12664.0
2018-09-25 12:40:00,106.99,107.02,106.99,107.01,10845.0,77.3323,77.354,77.3323,77.3468,10845.0
2018-09-25 12:50:00,107.0,107.02,107.0,107.01,8360.0,77.3396,77.354,77.3396,77.3468,8360.0
2018-09-25 13:00:00,107.01,107.04,106.99,107.04,20510.0,77.3468,77.3685,77.3323,77.3685,20510.0
2018-09-25 13:10:00,107.03,107.04,107.0,107.04,9828.0,77.3613,77.3685,77.3396,77.3685,9828.0
2018-09-25 13:20:00,107.03,107.09,107.03,107.09,26776.0,77.3613,77.4046,77.3613,77.4046,26776.0
2018-09-25 13:30:00,107.1,107.15,107.07,107.15,55463.0,77.4119,77.448,77.3902,77.448,55463.0
2018-09-25 13:40:00,107.14,107.14,107.07,107.11,47995.0,77.4408,77.4408,77.3902,77.4191,47995.0
2018-09-25 13:50:00,107.1,107.1,107.04,107.05,6802.0,77.4119,77.4119,77.3685,77.3757,6802.0
2018-09-25 14:00:00,107.05,107.06,107.02,107.04,18444.0,77.3757,77.3829,77.354,77.3685,18444.0
2018-09-25 14:10:00,107.04,107.07,107.02,107.06,11006.0,77.3685,77.3902,77.354,77.3829,11006.0
2018-09-25 14:20:00,107.06,107.09,107.04,107.08,30501.0,77.3829,77.4046,77.3685,77.3974,30501.0
2018-09-25 14:30:00,107.09,107.09,107.07,107.09,14499.0,77.4046,77.4046,77.3902,77.4046,14499.0
2018-09-25 14:40:00,107.09,107.1,107.07,107.09,66215.0,77.4046,77.4119,77.3902,77.4046,66215.0
2018-09-25 14:50:00,107.09,107.14,107.09,107.13,36318.0,77.4046,77.4408,77.4046,77.4335,36318.0
2018-09-25 15:00:00,107.13,107.15,107.11,107.12,162341.0,77.4335,77.448,77.4191,77.4263,162341.0
2018-09-25 15:10:00,107.11,107.12,107.1,107.11,28671.0,77.4191,77.4263,77.4119,77.4191,28671.0
2018-09-25 15:20:00,107.1,107.12,107.1,107.12,49341.0,77.4119,77.4263,77.4119,77.4263,49341.0
2018-09-25 15:30:00,107.12,107.13,107.11,107.13,69565.0,77.4263,77.4335,77.4191,77.4335,69565.0
2018-09-25 15:40:00,107.13,107.15,107.11,107.15,149306.0,77.4335,77.448,77.4191,77.448,149306.0
2018-09-25 15:50:00,107.15,107.21,107.14,107.2,149435.0,77.448,77.4914,77.4408,77.4841,149435.0
2018-09-26 09:30:00,107.42,107.43,107.36,107.41,235441.0,77.6431,77.6504,77.5998,77.6359,235441.0
2018-09-26 09:40:00,107.41,107.53,107.41,107.53,34964.0,77.6359,77.7227,77.6359,77.7227,34964.0
2018-09-26 09:50:00,107.52,107.56,107.51,107.52,33845.0,77.7154,77.7443,77.7082,77.7154,33845.0
2018-09-26 10:00:00,107.51,107.55,107.48,107.51,135470.0,77.7082,77.7371,77.6865,77.7082,135470.0
2018-09-26 10:10:00,107.51,107.51,107.47,107.49,28681.0,77.7082,77.7082,77.6793,77.6937,28681.0
2018-09-26 10:20:00,107.48,107.51,107.41,107.43,91563.0,77.6865,77.7082,77.6359,77.6504,91563.0
2018-09-26 10:30:00,107.43,107.45,107.38,107.39,127810.0,77.6504,77.6648,77.6142,77.6215,127810.0
2018-09-26 10:40:00,107.4,107.41,107.35,107.35,54891.0,77.6287,77.6359,77.5926,77.5926,54891.0
2018-09-26 10:50:00,107.35,107.37,107.34,107.35,17945.0,77.5926,77.607,77.5853,77.5926,17945.0
2018-09-26 11:00:00,107.35,107.36,107.32,107.34,60993.0,77.5926,77.5998,77.5709,77.5853,60993.0
2018-09-26 11:10:00,107.34,107.37,107.32,107.36,21479.0,77.5853,77.607,77.5709,77.5998,21479.0
2018-09-26 11:20:00,107.35,107.36,107.34,107.36,28796.0,77.5926,77.5998,77.5853,77.5998,28796.0
2018-09-26 11:30:00,107.37,107.37,107.32,107.36,16724.0,77.607,77.607,77.5709,77.5998,16724.0
2018-09-26 11:40:00,107.35,107.42,107.35,107.41,64709.0,77.5926,77.6431,77.5926,77.6359,64709.0
2018-09-26 11:50:00,107.4,107.45,107.37,107.45,56433.0,77.6287,77.6648,77.607,77.6648,56433.0
2018-09-26 12:00:00,107.44,107.55,107.44,107.52,177735.0,77.6576,77.7371,77.6576,77.7154,177735.0
2018-09-26 12:10:00,107.52,107.59,107.51,107.58,188098.0,77.7154,77.766,77.7082,77.7588,188098.0
2018-09-26 12:20:00,107.58,107.65,107.57,107.63,170675.0,77.7588,77.8094,77.7516,77.7949,170675.0
2018-09-26 12:30:00,107.63,107.7,107.63,107.68,205906.0,77.7949,77.8455,77.7949,77.8311,205906.0
2018-09-26 12:40:00,107.68,107.7,107.67,107.7,100774.0,77.8311,77.8455,77.8238,77.8455,100774.0
2018-09-26 12:50:00,107.69,107.73,107.69,107.73,107230.0,77.8383,77.8672,77.8383,77.8672,107230.0
2018-09-26 13:00:00,107.73,107.75,107.71,107.74,139001.0,77.8672,77.8817,77.8528,77.8744,139001.0
2018-09-26 13:10:00,107.73,107.75,107.72,107.74,110599.0,77.8672,77.8817,77.86,77.8744,110599.0
2018-09-26 13:20:00,107.74,107.74,107.55,107.57,254499.0,77.8744,77.8744,77.7371,77.7516,254499.0
2018-09-26 13:30:00,107.57,107.61,107.56,107.57,148028.0,77.7516,77.7805,77.7443,77.7516,148028.0
2018-09-26 13:40:00,107.57,107.59,107.54,107.56,134950.0,77.7516,77.766,77.7299,77.7443,134950.0
2018-09-26 13:50:00,107.56,107.62,107.52,107.61,253042.0,77.7443,77.7877,77.7154,77.7805,253042.0
2018-09-26 14:00:00,107.55,107.78,107.53,107.59,144377.0,77.7371,77.9034,77.7227,77.766,144377.0
2018-09-26 14:10:00,107.58,107.67,107.58,107.65,146145.0,77.7588,77.8238,77.7588,77.8094,146145.0
2018-09-26 14:20:00,107.64,107.65,107.52,107.55,77870.0,77.8022,77.8094,77.7154,77.7371,77870.0
2018-09-26 14:30:00,107.54,107.67,107.54,107.61,325472.0,77.7299,77.8238,77.7299,77.7805,325472.0
2018-09-26 14:40:00,107.6,107.61,107.51,107.54,111650.0,77.7733,77.7805,77.7082,77.7299,111650.0
2018-09-26 14:50:00,107.53,107.7,107.53,107.69,92750.0,77.7227,77.8455,77.7227,77.8383,92750.0
2018-09-26 15:00:00,107.7,107.75,107.67,107.75,109497.0,77.8455,77.8817,77.8238,77.8817,109497.0
2018-09-26 15:10:00,107.74,107.74,107.62,107.65,68809.0,77.8744,77.8744,77.7877,77.8094,68809.0
2018-09-26 15:20:00,107.64,107.64,107.59,107.59,64585.0,77.8022,77.8022,77.766,77.766,64585.0
2018-09-26 15:30:00,107.59,107.59,107.52,107.54,120272.0,77.766,77.766,77.7154,77.7299,120272.0
2018-09-26 15:40:00,107.53,107.55,107.51,107.53,65350.0,77.7227,77.7371,77.7082,77.7227,65350.0
2018-09-26 15:50:00,107.54,107.72,107.52,107.69,451570.0,77.7299,77.86,77.7154,77.8383,451570.0
2018-09-27 09:30:00,108.05,108.1,107.88,107.96,182568.0,78.0985,78.1347,77.9756,78.0335,182568.0
2018-09-27 09:40:00,107.97,107.99,107.92,107.95,85055.0,78.0407,78.0551,78.0045,78.0262,85055.0
2018-09-27 09:50:00,107.94,107.98,107.93,107.94,120982.0,78.019,78.0479,78.0118,78.019,120982.0
2018-09-27 10:00:00,107.93,107.95,107.92,107.94,178050.0,78.0118,78.0262,78.0045,78.019,178050.0
2018-09-27 10:10:00,107.94,107.95,107.93,107.95,95889.0,78.019,78.0262,78.0118,78.0262,95889.0
2018-09-27 10:20:00,107.95,107.98,107.93,107.97,107655.0,78.0262,78.0479,78.0118,78.0407,107655.0
2018-09-27 10:30:00,107.97,108.0,107.96,107.97,344534.0,78.0407,78.0624,78.0335,78.0407,344534.0
2018-09-27 10:40:00,107.98,107.99,107.96,107.97,105883.0,78.0479,78.0551,78.0335,78.0407,105883.0
2018-09-27 10:50:00,107.96,107.98,107.95,107.95,66136.0,78.0335,78.0479,78.0262,78.0262,66136.0
2018-09-27 11:00:00,107.96,107.98,107.95,107.96,86561.0,78.0335,78.0479,78.0262,78.0335,86561.0
2018-09-27 11:10:00,107.95,107.96,107.93,107.95,152546.0,78.0262,78.0335,78.0118,78.0262,152546.0
2018-09-27 11:20:00,107.96,107.96,107.92,107.95,139676.0,78.0335,78.0335,78.0045,78.0262,139676.0
2018-09-27 11:30:00,107.95,107.96,107.94,107.95,12353.0,78.0262,78.0335,78.019,78.0262,12353.0
2018-09-27 11:40:00,107.95,107.95,107.92,107.94,72978.0,78.0262,78.0262,78.0045,78.019,72978.0
2018-09-27 11:50:00,107.94,107.95,107.93,107.94,17512.0,78.019,78.0262,78.0118,78.019,17512.0
2018-09-27 12:00:00,107.94,107.97,107.94,107.97,62074.0,78.019,78.0407,78.019,78.0407,62074.0
2018-09-27 12:10:00,107.97,107.97,107.95,107.97,21666.0,78.0407,78.0407,78.0262,78.0407,21666.0
2018-09-27 12:20:00,107.97,107.97,107.95,107.96,27393.0,78.0407,78.0407,78.0262,78.0335,27393.0
2018-09-27 12:30:00,107.95,107.96,107.95,107.96,6325.0,78.0262,78.0335,78.0262,78.0335,6325.0
2018-09-27 12:40:00,107.95,107.96,107.95,107.96,22841.0,78.0262,78.0335,78.0262,78.0335,22841.0
2018-09-27 12:50:00,107.96,107.98,107.95,107.97,52076.0,78.0335,78.0479,78.0262,78.0407,52076.0
2018-09-27 13:00:00,107.97,107.99,107.95,107.96,76002.0,78.0407,78.0551,78.0262,78.0335,76002.0
2018-09-27 13:10:00,107.96,107.98,107.95,107.98,129664.0,78.0335,78.0479,78.0262,78.0479,129664.0
2018-09-27 13:20:00,107.97,107.98,107.95,107.97,43870.0,78.0407,78.0479,78.0262,78.0407,43870.0
2018-09-27 13:30:00,107.96,107.97,107.96,107.96,105029.0,78.0335,78.0407,78.0335,78.0335,105029.0
2018-09-27 13:40:00,107.97,108.01,107.96,107.98,47304.0,78.0407,78.0696,78.0335,78.0479,47304.0
2018-09-27 13:50:00,107.98,107.99,107.96,107.97,16667.0,78.0479,78.0551,78.0335,78.0407,16667.0
2018-09-27 14:00:00,107.97,108.01,107.96,108.0,173637.0,78.0407,78.0696,78.0335,78.0624,173637.0
2018-09-27 14:10:00,108.0,108.0,107.98,107.98,35574.0,78.0624,78.0624,78.0479,78.0479,35574.0
2018-09-27 14:20:00,107.98,108.0,107.97,108.0,41822.0,78.0479,78.0624,78.0407,78.0624,41822.0
2018-09-27 14:30:00,108.0,108.0,107.96,107.98,49463.0,78.0624,78.0624,78.0335,78.0479,49463.0
2018-09-27 14:40:00,107.97,108.01,107.97,108.0,180550.0,78.0407,78.0696,78.0407,78.0624,180550.0
2018-09-27 14:50:00,108.0,108.01,107.97,107.98,84151.0,78.0624,78.0696,78.0407,78.0479,84151.0
2018-09-27 15:00:00,107.99,108.0,107.97,108.0,40244.0,78.0551,78.0624,78.0407,78.0624,40244.0
2018-09-27 15:10:00,108.0,108.01,107.97,108.0,58409.0,78.0624,78.0696,78.0407,78.0624,58409.0
2018-09-27 15:20:00,108.0,108.0,107.97,107.99,84896.0,78.0624,78.0624,78.0407,78.0551,84896.0
2018-09-27 15:30:00,107.98,107.99,107.98,107.99,75060.0,78.0479,78.0551,78.0479,78.0551,75060.0
2018-09-27 15:40:00,107.98,108.05,107.98,108.05,145963.0,78.0479,78.0985,78.0479,78.0985,145963.0
2018-09-27 15:50:00,108.05,108.11,108.02,108.07,242119.0,78.0985,78.1419,78.0768,78.113,242119.0
2018-09-28 09:30:00,108.04,108.04,107.87,107.91,162150.0,78.0913,78.0913,77.9684,77.9973,162150.0
2018-09-28 09:40:00,107.9,107.92,107.89,107.91,52069.0,77.9901,78.0045,77.9829,77.9973,52069.0
2018-09-28 09:50:00,107.91,107.92,107.88,107.89,165573.0,77.9973,78.0045,77.9756,77.9829,165573.0
2018-09-28 10:00:00,107.89,107.9,107.87,107.89,88031.0,77.9829,77.9901,77.9684,77.9829,88031.0
2018-09-28 10:10:00,107.88,107.88,107.86,107.88,58307.0,77.9756,77.9756,77.9612,77.9756,58307.0
2018-09-28 10:20:00,107.87,107.88,107.84,107.87,88555.0,77.9684,77.9756,77.9467,77.9684,88555.0
2018-09-28 10:30:00,107.87,107.87,107.84,107.87,65728.0,77.9684,77.9684,77.9467,77.9684,65728.0
2018-09-28 10:40:00,107.86,107.89,107.85,107.86,91653.0,77.9612,77.9829,77.954,77.9612,91653.0
2018-09-28 10:50:00,107.86,107.91,107.86,107.89,111985.0,77.9612,77.9973,77.9612,77.9829,111985.0
2018-09-28 11:00:00,107.89,107.95,107.88,107.95,97204.0,77.9829,78.0262,77.9756,78.0262,97204.0
2018-09-28 11:10:00,107.94,107.96,107.92,107.93,139910.0,78.019,78.0335,78.0045,78.0118,139910.0
2018-09-28 11:20:00,107.92,107.94,107.91,107.93,26408.0,78.0045,78.019,77.9973,78.0118,26408.0
2018-09-28 11:30:00,107.93,107.99,107.93,107.98,76159.0,78.0118,78.0551,78.0118,78.0479,76159.0
2018-09-28 11:40:00,107.98,108.04,107.97,108.04,65392.0,78.0479,78.0913,78.0407,78.0913,65392.0
2018-09-28 11:50:00,108.03,108.05,108.01,108.02,35637.0,78.0841,78.0985,78.0696,78.0768,35637.0
2018-09-28 12:00:00,108.02,108.03,107.95,108.0,69734.0,78.0768,78.0841,78.0262,78.0624,69734.0
2018-09-28 12:10:00,107.99,108.05,107.97,107.97,44238.0,78.0551,78.0985,78.0407,78.0407,44238.0
2018-09-28 12:20:00,107.97,108.03,107.96,107.97,38368.0,78.0407,78.0841,78.0335,78.0407,38368.0
2018-09-28 12:30:00,107.96,108.0,107.95,107.97,55184.0,78.0335,78.0624,78.0262,78.0407,55184.0
2018-09-28 12:40:00,107.96,107.99,107.9,107.92,72322.0,78.0335,78.0551,77.9901,78.0045,72322.0
2018-09-28 12:50:00,107.92,108.0,107.92,107.97,66516.0,78.0045,78.0624,78.0045,78.0407,66516.0
2018-09-28 13:00:00,107.96,108.01,107.96,108.0,58064.0,78.0335,78.0696,78.0335,78.0624,58064.0
2018-09-28 13:10:00,108.01,108.01,107.95,107.98,60822.0,78.0696,78.0696,78.0262,78.0479,60822.0
2018-09-28 13:20:00,107.97,108.0,107.96,107.98,64682.0,78.0407,78.0624,78.0335,78.0479,64682.0
2018-09-28 13:30:00,107.98,108.01,107.96,108.01,41412.0,78.0479,78.0696,78.0335,78.0696,41412.0
2018-09-28 13:40:00,108.01,108.01,107.96,107.97,84709.0,78.0696,78.0696,78.0335,78.0407,84709.0
2018-09-28 13:50:00,107.97,108.01,107.95,108.0,80869.0,78.0407,78.0696,78.0262,78.0624,80869.0
2018-09-28 14:00:00,107.99,108.03,107.96,107.98,92297.0,78.0551,78.0841,78.0335,78.0479,92297.0
2018-09-28 14:10:00,107.98,108.02,107.94,108.01,74833.0,78.0479,78.0768,78.019,78.0696,74833.0
2018-09-28 14:20:00,108.01,108.02,107.95,107.96,76432.0,78.0696,78.0768,78.0262,78.0335,76432.0
2018-09-28 14:30:00,107.96,108.0,107.94,107.98,69442.0,78.0335,78.0624,78.019,78.0479,69442.0
2018-09-28 14:40:00,107.98,107.99,107.93,107.96,85433.0,78.0479,78.0551,78.0118,78.0335,85433.0
2018-09-28 14:50:00,107.95,107.96,107.9,107.92,78270.0,78.0262,78.0335,77.9901,78.0045,78270.0
2018-09-28 15:00:00,107.91,107.95,107.89,107.93,69944.0,77.9973,78.0262,77.9829,78.0118,69944.0
2018-09-28 15:10:00,107.93,107.96,107.91,107.96,88655.0,78.0118,78.0335,77.9973,78.0335,88655.0
2018-09-28 15:20:00,107.96,107.97,107.92,107.97,90758.0,78.0335,78.0407,78.0045,78.0407,90758.0
2018-09-28 15:30:00,107.96,107.96,107.92,107.95,130246.0,78.0335,78.0335,78.0045,78.0262,130246.0
2018-09-28 15:40:00,107.95,107.95,107.84,107.87,358614.0,78.0262,78.0262,77.9467,77.9684,358614.0
2018-09-28 15:50:00,107.87,107.88,107.81,107.81,450986.0,77.9684,77.9756,77.925,77.925,450986.0
2018-10-01 09:30:00,107.52,107.72,107.5,107.51,148713.0,78.0408,78.186,78.0263,78.0336,148713.0
2018-10-01 09:40:00,107.5,107.54,107.49,107.53,88297.0,78.0263,78.0554,78.0191,78.0481,88297.0
2018-10-01 09:50:00,107.54,107.54,107.44,107.45,75374.0,78.0554,78.0554,77.9828,77.99,75374.0
2018-10-01 10:00:00,107.44,107.51,107.44,107.46,165254.0,77.9828,78.0336,77.9828,77.9973,165254.0
2018-10-01 10:10:00,107.46,107.48,107.4,107.43,32186.0,77.9973,78.0118,77.9537,77.9755,32186.0
2018-10-01 10:20:00,107.43,107.5,107.43,107.49,61219.0,77.9755,78.0263,77.9755,78.0191,61219.0
2018-10-01 10:30:00,107.49,107.54,107.43,107.45,306512.0,78.0191,78.0554,77.9755,77.99,306512.0
2018-10-01 10:40:00,107.45,107.5,107.45,107.47,41426.0,77.99,78.0263,77.99,78.0046,41426.0
2018-10-01 10:50:00,107.48,107.48,107.44,107.48,62064.0,78.0118,78.0118,77.9828,78.0118,62064.0
2018-10-01 11:00:00,107.48,107.53,107.47,107.51,55726.0,78.0118,78.0481,78.0046,78.0336,55726.0
2018-10-01 11:10:00,107.5,107.54,107.46,107.53,427105.0,78.0263,78.0554,77.9973,78.0481,427105.0
2018-10-01 11:20:00,107.52,107.53,107.49,107.49,81723.0,78.0408,78.0481,78.0191,78.0191,81723.0
2018-10-01 11:30:00,107.49,107.52,107.47,107.51,20953.0,78.0191,78.0408,78.0046,78.0336,20953.0
2018-10-01 11:40:00,107.52,107.53,107.48,107.5,51798.0,78.0408,78.0481,78.0118,78.0263,51798.0
2018-10-01 11:50:00,107.51,107.53,107.47,107.5,33425.0,78.0336,78.0481,78.0046,78.0263,33425.0
2018-10-01 12:00:00,107.5,107.51,107.47,107.51,15110.0,78.0263,78.0336,78.0046,78.0336,15110.0
2018-10-01 12:10:00,107.52,107.52,107.47,107.49,25870.0,78.0408,78.0408,78.0046,78.0191,25870.0
2018-10-01 12:20:00,107.5,107.5,107.46,107.48,34519.0,78.0263,78.0263,77.9973,78.0118,34519.0
2018-10-01 12:30:00,107.49,107.49,107.45,107.46,33757.0,78.0191,78.0191,77.99,77.9973,33757.0
2018-10-01 12:40:00,107.46,107.46,107.41,107.43,10565.0,77.9973,77.9973,77.961,77.9755,10565.0
2018-10-01 12:50:00,107.43,107.43,107.4,107.4,19122.0,77.9755,77.9755,77.9537,77.9537,19122.0
2018-10-01 13:00:00,107.4,107.46,107.4,107.45,33294.0,77.9537,77.9973,77.9537,77.99,33294.0
2018-10-01 13:10:00,107.45,107.49,107.45,107.45,53885.0,77.99,78.0191,77.99,77.99,53885.0
2018-10-01 13:20:00,107.45,107.46,107.4,107.41,76913.0,77.99,77.9973,77.9537,77.961,76913.0
2018-10-01 13:30:00,107.4,107.45,107.4,107.43,245040.0,77.9537,77.99,77.9537,77.9755,245040.0
2018-10-01 13:40:00,107.43,107.43,107.41,107.42,22114.0,77.9755,77.9755,77.961,77.9683,22114.0
2018-10-01 13:50:00,107.43,107.48,107.43,107.48,13548.0,77.9755,78.0118,77.9755,78.0118,13548.0
2018-10-01 14:00:00,107.48,107.48,107.43,107.44,28054.0,78.0118,78.0118,77.9755,77.9828,28054.0
2018-10-01 14:10:00,107.44,107.45,107.42,107.42,10692.0,77.9828,77.99,77.9683,77.9683,10692.0
2018-10-01 14:20:00,107.42,107.44,107.41,107.42,58684.0,77.9683,77.9828,77.961,77.9683,58684.0
2018-10-01 14:30:00,107.42,107.42,107.41,107.41,39201.0,77.9683,77.9683,77.961,77.961,39201.0
2018-10-01 14:40:00,107.42,107.43,107.37,107.38,65127.0,77.9683,77.9755,77.932,77.9392,65127.0
2018-10-01 14:50:00,107.38,107.41,107.37,107.4,13959.0,77.9392,77.961,77.932,77.9537,13959.0
2018-10-01 15:00:00,107.41,107.41,107.36,107.38,26517.0,77.961,77.961,77.9247,77.9392,26517.0
2018-10-01 15:10:00,107.38,107.43,107.37,107.42,46113.0,77.9392,77.9755,77.932,77.9683,46113.0
2018-10-01 15:20:00,107.42,107.43,107.35,107.36,14923.0,77.9683,77.9755,77.9175,77.9247,14923.0
2018-10-01 15:30:00,107.36,107.4,107.35,107.37,37886.0,77.9247,77.9537,77.9175,77.932,37886.0
2018-10-01 15:40:00,107.36,107.37,107.32,107.33,33442.0,77.9247,77.932,77.8957,77.9029,33442.0
2018-10-01 15:50:00,107.33,107.4,107.33,107.35,214201.0,77.9029,77.9537,77.9029,77.9175,214201.0
2018-10-02 09:30:00,107.28,107.37,107.17,107.37,152718.0,77.8666,77.932,77.7868,77.932,152718.0
2018-10-02 09:40:00,107.37,107.38,107.34,107.37,185197.0,77.932,77.9392,77.9102,77.932,185197.0
2018-10-02 09:50:00,107.37,107.39,107.36,107.39,104240.0,77.932,77.9465,77.9247,77.9465,104240.0
2018-10-02 10:00:00,107.39,107.41,107.37,107.38,95302.0,77.9465,77.961,77.932,77.9392,95302.0
2018-10-02 10:10:00,107.38,107.38,107.29,107.34,132789.0,77.9392,77.9392,77.8739,77.9102,132789.0
2018-10-02 10:20:00,107.34,107.4,107.31,107.39,162876.0,77.9102,77.9537,77.8884,77.9465,162876.0
2018-10-02 10:30:00,107.4,107.4,107.35,107.37,88087.0,77.9537,77.9537,77.9175,77.932,88087.0
2018-10-02 10:40:00,107.37,107.43,107.36,107.42,83799.0,77.932,77.9755,77.9247,77.9683,83799.0
2018-10-02 10:50:00,107.42,107.46,107.4,107.45,121011.0,77.9683,77.9973,77.9537,77.99,121011.0
2018-10-02 11:00:00,107.46,107.46,107.42,107.45,38099.0,77.9973,77.9973,77.9683,77.99,38099.0
2018-10-02 11:10:00,107.45,107.46,107.43,107.44,40855.0,77.99,77.9973,77.9755,77.9828,40855.0
2018-10-02 11:20:00,107.44,107.49,107.43,107.49,63603.0,77.9828,78.0191,77.9755,78.0191,63603.0
2018-10-02 11:30:00,107.49,107.51,107.47,107.48,54038.0,78.0191,78.0336,78.0046,78.0118,54038.0
2018-10-02 11:40:00,107.48,107.5,107.4,107.4,140666.0,78.0118,78.0263,77.9537,77.9537,140666.0
2018-10-02 11:50:00,107.41,107.45,107.39,107.43,83578.0,77.961,77.99,77.9465,77.9755,83578.0
2018-10-02 12:00:00,107.43,107.49,107.4,107.41,94938.0,77.9755,78.0191,77.9537,77.961,94938.0
2018-10-02 12:10:00,107.42,107.48,107.41,107.45,36018.0,77.9683,78.0118,77.961,77.99,36018.0
2018-10-02 12:20:00,107.45,107.46,107.39,107.4,55283.0,77.99,77.9973,77.9465,77.9537,55283.0
2018-10-02 12:30:00,107.4,107.47,107.39,107.46,39864.0,77.9537,78.0046,77.9465,77.9973,39864.0
2018-10-02 12:40:00,107.47,107.48,107.4,107.42,134301.0,78.0046,78.0118,77.9537,77.9683,134301.0
2018-10-02 12:50:00,107.4,107.41,107.35,107.41,48934.0,77.9537,77.961,77.9175,77.961,48934.0
2018-10-02 13:00:00,107.41,107.41,107.36,107.37,31551.0,77.961,77.961,77.9247,77.932,31551.0
2018-10-02 13:10:00,107.38,107.4,107.36,107.39,28166.0,77.9392,77.9537,77.9247,77.9465,28166.0
2018-10-02 13:20:00,107.39,107.4,107.32,107.36,67838.0,77.9465,77.9537,77.8957,77.9247,67838.0
2018-10-02 13:30:00,107.36,107.4,107.34,107.39,48208.0,77.9247,77.9537,77.9102,77.9465,48208.0
2018-10-02 13:40:00,107.39,107.43,107.37,107.42,41448.0,77.9465,77.9755,77.932,77.9683,41448.0
2018-10-02 13:50:00,107.43,107.44,107.4,107.41,43094.0,77.9755,77.9828,77.9537,77.961,43094.0
2018-10-02 14:00:00,107.4,107.48,107.4,107.46,39430.0,77.9537,78.0118,77.9537,77.9973,39430.0
2018-10-02 14:10:00,107.46,107.47,107.45,107.47,59957.0,77.9973,78.0046,77.99,78.0046,59957.0
2018-10-02 14:20:00,107.47,107.5,107.47,107.48,33737.0,78.0046,78.0263,78.0046,78.0118,33737.0
2018-10-02 14:30:00,107.48,107.49,107.47,107.48,65697.0,78.0118,78.0191,78.0046,78.0118,65697.0
2018-10-02 14:40:00,107.48,107.49,107.47,107.49,25912.0,78.0118,78.0191,78.0046,78.0191,25912.0
2018-10-02 14:50:00,107.49,107.49,107.48,107.49,33898.0,78.0191,78.0191,78.0118,78.0191,33898.0
2018-10-02 15:00:00,107.49,107.49,107.44,107.49,58966.0,78.0191,78.0191,77.9828,78.0191,58966.0
2018-10-02 15:10:00,107.49,107.51,107.47,107.5,46662.0,78.0191,78.0336,78.0046,78.0263,46662.0
2018-10-02 15:20:00,107.5,107.53,107.48,107.52,42797.0,78.0263,78.0481,78.0118,78.0408,42797.0
2018-10-02 15:30:00,107.52,107.57,107.51,107.55,63982.0,78.0408,78.0771,78.0336,78.0626,63982.0
2018-10-02 15:40:00,107.56,107.56,107.49,107.52,87025.0,78.0699,78.0699,78.0191,78.0408,87025.0
2018-10-02 15:50:00,107.52,107.52,107.37,107.49,737956.0,78.0408,78.0408,77.932,78.0191,737956.0
2018-10-03 09:30:00,107.65,107.7,107.55,107.61,37916.0,78.1352,78.1715,78.0626,78.1062,37916.0
2018-10-03 09:40:00,107.61,107.61,107.56,107.59,14160.0,78.1062,78.1062,78.0699,78.0917,14160.0
2018-10-03 09:50:00,107.59,107.59,107.55,107.55,18049.0,78.0917,78.0917,78.0626,78.0626,18049.0
2018-10-03 10:00:00,107.55,107.56,107.51,107.56,61149.0,78.0626,78.0699,78.0336,78.0699,61149.0
2018-10-03 10:10:00,107.56,107.57,107.53,107.57,26797.0,78.0699,78.0771,78.0481,78.0771,26797.0
2018-10-03 10:20:00,107.56,107.57,107.5,107.54,86646.0,78.0699,78.0771,78.0263,78.0554,86646.0
2018-10-03 10:30:00,107.54,107.54,107.49,107.51,40610.0,78.0554,78.0554,78.0191,78.0336,40610.0
2018-10-03 10:40:00,107.51,107.54,107.5,107.54,86993.0,78.0336,78.0554,78.0263,78.0554,86993.0
2018-10-03 10:50:00,107.53,107.54,107.51,107.53,11298.0,78.0481,78.0554,78.0336,78.0481,11298.0
2018-10-03 11:00:00,107.53,107.53,107.49,107.51,21478.0,78.0481,78.0481,78.0191,78.0336,21478.0
2018-10-03 11:10:00,107.51,107.54,107.5,107.5,22651.0,78.0336,78.0554,78.0263,78.0263,22651.0
2018-10-03 11:20:00,107.51,107.51,107.42,107.43,235341.0,78.0336,78.0336,77.9683,77.9755,235341.0
2018-10-03 11:30:00,107.42,107.45,107.4,107.41,159429.0,77.9683,77.99,77.9537,77.961,159429.0
2018-10-03 11:40:00,107.41,107.44,107.41,107.43,23308.0,77.961,77.9828,77.961,77.9755,23308.0
2018-10-03 11:50:00,107.43,107.43,107.39,107.42,79937.0,77.9755,77.9755,77.9465,77.9683,79937.0
2018-10-03 12:00:00,107.42,107.43,107.35,107.36,61641.0,77.9683,77.9755,77.9175,77.9247,61641.0
2018-10-03 12:10:00,107.36,107.39,107.35,107.37,26287.0,77.9247,77.9465,77.9175,77.932,26287.0
2018-10-03 12:20:00,107.37,107.38,107.35,107.37,63759.0,77.932,77.9392,77.9175,77.932,63759.0
2018-10-03 12:30:00,107.36,107.36,107.28,107.29,108692.0,77.9247,77.9247,77.8666,77.8739,108692.0
2018-10-03 12:40:00,107.28,107.29,107.25,107.25,100125.0,77.8666,77.8739,77.8449,77.8449,100125.0
2018-10-03 12:50:00,107.25,107.26,107.2,107.22,108940.0,77.8449,77.8521,77.8086,77.8231,108940.0
2018-10-03 13:00:00,107.22,107.25,107.21,107.22,68734.0,77.8231,77.8449,77.8158,77.8231,68734.0
2018-10-03 13:10:00,107.21,107.22,107.13,107.14,38854.0,77.8158,77.8231,77.7578,77.765,38854.0
2018-10-03 13:20:00,107.14,107.19,107.09,107.1,88925.0,77.765,77.8013,77.7287,77.736,88925.0
2018-10-03 13:30:00,107.1,107.12,107.07,107.12,149616.0,77.736,77.7505,77.7142,77.7505,149616.0
2018-10-03 13:40:00,107.13,107.14,107.08,107.08,101404.0,77.7578,77.765,77.7215,77.7215,101404.0
2018-10-03 13:50:00,107.08,107.15,107.03,107.03,187255.0,77.7215,77.7723,77.6852,77.6852,187255.0
2018-10-03 14:00:00,107.03,107.05,107.0,107.0,37711.0,77.6852,77.6997,77.6634,77.6634,37711.0
2018-10-03 14:10:00,107.0,107.02,106.95,106.96,204095.0,77.6634,77.6779,77.6271,77.6344,204095.0
2018-10-03 14:20:00,106.96,106.97,106.92,106.93,39578.0,77.6344,77.6416,77.6054,77.6126,39578.0
2018-10-03 14:30:00,106.92,106.92,106.87,106.89,87199.0,77.6054,77.6054,77.5691,77.5836,87199.0
2018-10-03 14:40:00,106.89,106.98,106.87,106.94,173663.0,77.5836,77.6489,77.5691,77.6199,173663.0
2018-10-03 14:50:00,106.93,106.97,106.9,106.92,95686.0,77.6126,77.6416,77.5908,77.6054,95686.0
2018-10-03 15:00:00,106.93,106.97,106.92,106.95,61364.0,77.6126,77.6416,77.6054,77.6271,61364.0
2018-10-03 15:10:00,106.95,107.0,106.94,106.96,90965.0,77.6271,77.6634,77.6199,77.6344,90965.0
2018-10-03 15:20:00,106.95,106.97,106.93,106.95,72800.0,77.6271,77.6416,77.6126,77.6271,72800.0
2018-10-03 15:30:00,106.94,106.95,106.9,106.91,39888.0,77.6199,77.6271,77.5908,77.5981,39888.0
2018-10-03 15:40:00,106.91,106.91,106.88,106.91,197597.0,77.5981,77.5981,77.5763,77.5981,197597.0
2018-10-03 15:50:00,106.91,106.95,106.86,106.88,387523.0,77.5981,77.6271,77.5618,77.5763,387523.0
2018-10-04 09:30:00,106.29,106.58,106.02,106.57,230589.0,77.1481,77.3586,76.9521,77.3513,230589.0
2018-10-04 09:40:00,106.58,106.62,106.55,106.6,121142.0,77.3586,77.3876,77.3368,77.3731,121142.0
2018-10-04 09:50:00,106.6,106.61,106.42,106.45,142774.0,77.3731,77.3803,77.2424,77.2642,142774.0
2018-10-04 10:00:00,106.45,106.45,106.33,106.36,105111.0,77.2642,77.2642,77.1771,77.1989,105111.0
2018-10-04 10:10:00,106.35,106.4,106.32,106.38,117301.0,77.1916,77.2279,77.1699,77.2134,117301.0
2018-10-04 10:20:00,106.39,106.39,106.31,106.36,67723.0,77.2207,77.2207,77.1626,77.1989,67723.0
2018-10-04 10:30:00,106.36,106.36,106.28,106.28,55573.0,77.1989,77.1989,77.1408,77.1408,55573.0
2018-10-04 10:40:00,106.28,106.33,106.25,106.26,99788.0,77.1408,77.1771,77.119,77.1263,99788.0
2018-10-04 10:50:00,106.25,106.26,106.19,106.2,82923.0,77.119,77.1263,77.0755,77.0828,82923.0
2018-10-04 11:00:00,106.2,106.24,106.16,106.17,62847.0,77.0828,77.1118,77.0537,77.061,62847.0
2018-10-04 11:10:00,106.17,106.2,106.15,106.16,75337.0,77.061,77.0828,77.0465,77.0537,75337.0
2018-10-04 11:20:00,106.16,106.18,106.15,106.15,71018.0,77.0537,77.0682,77.0465,77.0465,71018.0
2018-10-04 11:30:00,106.15,106.15,106.11,106.12,52522.0,77.0465,77.0465,77.0174,77.0247,52522.0
2018-10-04 11:40:00,106.12,106.13,105.96,106.02,259940.0,77.0247,77.0319,76.9086,76.9521,259940.0
2018-10-04 11:50:00,106.02,106.14,106.01,106.11,125783.0,76.9521,77.0392,76.9448,77.0174,125783.0
2018-10-04 12:00:00,106.12,106.16,106.1,106.15,175322.0,77.0247,77.0537,77.0102,77.0465,175322.0
2018-10-04 12:10:00,106.15,106.15,106.04,106.04,146537.0,77.0465,77.0465,76.9666,76.9666,146537.0
2018-10-04 12:20:00,106.02,106.04,105.99,106.03,153816.0,76.9521,76.9666,76.9303,76.9594,153816.0
2018-10-04 12:30:00,106.03,106.08,105.99,106.08,267067.0,76.9594,76.9957,76.9303,76.9957,267067.0
2018-10-04 12:40:00,106.08,106.16,106.07,106.11,133715.0,76.9957,77.0537,76.9884,77.0174,133715.0
2018-10-04 12:50:00,106.12,106.12,106.07,106.08,74291.0,77.0247,77.0247,76.9884,76.9957,74291.0
2018-10-04 13:00:00,106.08,106.12,106.05,106.05,113221.0,76.9957,77.0247,76.9739,76.9739,113221.0
2018-10-04 13:10:00,106.05,106.09,106.04,106.08,109613.0,76.9739,77.0029,76.9666,76.9957,109613.0
2018-10-04 13:20:00,106.08,106.15,106.06,106.14,126986.0,76.9957,77.0465,76.9811,77.0392,126986.0
2018-10-04 13:30:00,106.14,106.14,106.03,106.07,100087.0,77.0392,77.0392,76.9594,76.9884,100087.0
2018-10-04 13:40:00,106.08,106.09,106.02,106.02,86067.0,76.9957,77.0029,76.9521,76.9521,86067.0
2018-10-04 13:50:00,106.03,106.07,106.01,106.07,126362.0,76.9594,76.9884,76.9448,76.9884,126362.0
2018-10-04 14:00:00,106.06,106.07,106.0,106.02,128443.0,76.9811,76.9884,76.9376,76.9521,128443.0
2018-10-04 14:10:00,106.02,106.03,105.97,106.01,115092.0,76.9521,76.9594,76.9158,76.9448,115092.0
2018-10-04 14:20:00,106.01,106.08,106.0,106.08,80780.0,76.9448,76.9957,76.9376,76.9957,80780.0
2018-10-04 14:30:00,106.08,106.2,106.07,106.2,116197.0,76.9957,77.0828,76.9884,77.0828,116197.0
2018-10-04 14:40:00,106.2,106.21,106.18,106.18,73937.0,77.0828,77.09,77.0682,77.0682,73937.0
2018-10-04 14:50:00,106.19,106.23,106.18,106.23,102123.0,77.0755,77.1045,77.0682,77.1045,102123.0
2018-10-04 15:00:00,106.25,106.25,106.17,106.17,127477.0,77.119,77.119,77.061,77.061,127477.0
2018-10-04 15:10:00,106.17,106.17,106.09,106.15,126157.0,77.061,77.061,77.0029,77.0465,126157.0
2018-10-04 15:20:00,106.15,106.16,106.14,106.16,190282.0,77.0465,77.0537,77.0392,77.0537,190282.0
2018-10-04 15:30:00,106.15,106.17,106.12,106.16,125751.0,77.0465,77.061,77.0247,77.0537,125751.0
2018-10-04 15:40:00,106.16,106.26,106.15,106.26,218040.0,77.0537,77.1263,77.0465,77.1263,218040.0
2018-10-04 15:50:00,106.25,106.27,106.17,106.17,466826.0,77.119,77.1336,77.061,77.061,466826.0
2018-10-05 09:30:00,105.91,105.98,105.81,105.9,90522.0,76.8723,76.9231,76.7997,76.865,90522.0
2018-10-05 09:40:00,105.9,105.96,105.87,105.96,113242.0,76.865,76.9086,76.8432,76.9086,113242.0
2018-10-05 09:50:00,105.97,106.01,105.92,106.0,118339.0,76.9158,76.9448,76.8795,76.9376,118339.0
2018-10-05 10:00:00,106.01,106.05,106.0,106.0,36797.0,76.9448,76.9739,76.9376,76.9376,36797.0
2018-10-05 10:10:00,106.01,106.01,105.94,105.95,84270.0,76.9448,76.9448,76.894,76.9013,84270.0
2018-10-05 10:20:00,105.95,106.0,105.94,105.99,45268.0,76.9013,76.9376,76.894,76.9303,45268.0
2018-10-05 10:30:00,105.99,106.03,105.95,105.95,205381.0,76.9303,76.9594,76.9013,76.9013,205381.0
2018-10-05 10:40:00,105.94,105.99,105.92,105.93,193026.0,76.894,76.9303,76.8795,76.8868,193026.0
2018-10-05 10:50:00,105.93,105.98,105.92,105.94,20637.0,76.8868,76.9231,76.8795,76.894,20637.0
2018-10-05 11:00:00,105.94,105.94,105.88,105.89,149023.0,76.894,76.894,76.8505,76.8577,149023.0
2018-10-05 11:10:00,105.88,105.9,105.84,105.84,99767.0,76.8505,76.865,76.8215,76.8215,99767.0
2018-10-05 11:20:00,105.84,105.88,105.84,105.85,53602.0,76.8215,76.8505,76.8215,76.8287,53602.0
2018-10-05 11:30:00,105.86,105.86,105.83,105.84,68467.0,76.836,76.836,76.8142,76.8215,68467.0
2018-10-05 11:40:00,105.84,105.84,105.78,105.8,154773.0,76.8215,76.8215,76.7779,76.7924,154773.0
2018-10-05 11:50:00,105.8,105.81,105.77,105.78,267903.0,76.7924,76.7997,76.7707,76.7779,267903.0
2018-10-05 12:00:00,105.78,105.81,105.76,105.81,66512.0,76.7779,76.7997,76.7634,76.7997,66512.0
2018-10-05 12:10:00,105.81,105.81,105.76,105.79,79015.0,76.7997,76.7997,76.7634,76.7852,79015.0
2018-10-05 12:20:00,105.78,105.8,105.76,105.76,134495.0,76.7779,76.7924,76.7634,76.7634,134495.0
2018-10-05 12:30:00,105.77,105.79,105.76,105.77,39788.0,76.7707,76.7852,76.7634,76.7707,39788.0
2018-10-05 12:40:00,105.78,105.78,105.76,105.77,22132.0,76.7779,76.7779,76.7634,76.7707,22132.0
2018-10-05 12:50:00,105.77,105.78,105.76,105.77,15436.0,76.7707,76.7779,76.7634,76.7707,15436.0
2018-10-05 13:00:00,105.78,105.78,105.75,105.75,45943.0,76.7779,76.7779,76.7561,76.7561,45943.0
2018-10-05 13:10:00,105.76,105.77,105.7,105.74,70457.0,76.7634,76.7707,76.7198,76.7489,70457.0
2018-10-05 13:20:00,105.74,105.74,105.61,105.64,32249.0,76.7489,76.7489,76.6545,76.6763,32249.0
2018-10-05 13:30:00,105.64,105.7,105.63,105.7,44106.0,76.6763,76.7198,76.669,76.7198,44106.0
2018-10-05 13:40:00,105.71,105.74,105.68,105.74,85468.0,76.7271,76.7489,76.7053,76.7489,85468.0
2018-10-05 13:50:00,105.74,105.74,105.67,105.69,96398.0,76.7489,76.7489,76.6981,76.7126,96398.0
2018-10-05 14:00:00,105.69,105.74,105.68,105.7,29932.0,76.7126,76.7489,76.7053,76.7198,29932.0
2018-10-05 14:10:00,105.7,105.76,105.68,105.76,47180.0,76.7198,76.7634,76.7053,76.7634,47180.0
2018-10-05 14:20:00,105.76,105.79,105.75,105.77,131495.0,76.7634,76.7852,76.7561,76.7707,131495.0
2018-10-05 14:30:00,105.78,105.78,105.75,105.77,19630.0,76.7779,76.7779,76.7561,76.7707,19630.0
2018-10-05 14:40:00,105.77,105.83,105.77,105.83,26627.0,76.7707,76.8142,76.7707,76.8142,26627.0
2018-10-05 14:50:00,105.83,105.87,105.82,105.84,15536.0,76.8142,76.8432,76.8069,76.8215,15536.0
2018-10-05 15:00:00,105.83,105.86,105.83,105.83,18046.0,76.8142,76.836,76.8142,76.8142,18046.0
2018-10-05 15:10:00,105.83,105.84,105.81,105.82,25624.0,76.8142,76.8215,76.7997,76.8069,25624.0
2018-10-05 15:20:00,105.81,105.85,105.8,105.85,44084.0,76.7997,76.8287,76.7924,76.8287,44084.0
2018-10-05 15:30:00,105.84,105.86,105.79,105.81,81486.0,76.8215,76.836,76.7852,76.7997,81486.0
2018-10-05 15:40:00,105.8,105.85,105.8,105.84,98182.0,76.7924,76.8287,76.7924,76.8215,98182.0
2018-10-05 15:50:00,105.83,105.88,105.79,105.86,268880.0,76.8142,76.8505,76.7852,76.836,268880.0
2018-10-08 09:30:00,105.65,105.79,105.65,105.78,23834.0,76.6836,76.7852,76.6836,76.7779,23834.0
2018-10-08 09:40:00,105.78,105.83,105.75,105.83,27578.0,76.7779,76.8142,76.7561,76.8142,27578.0
2018-10-08 09:50:00,105.84,105.85,105.8,105.81,24227.0,76.8215,76.8287,76.7924,76.7997,24227.0
2018-10-08 10:00:00,105.82,105.85,105.81,105.84,55495.0,76.8069,76.8287,76.7997,76.8215,55495.0
2018-10-08 10:10:00,105.84,105.9,105.84,105.87,26390.0,76.8215,76.865,76.8215,76.8432,26390.0
2018-10-08 10:20:00,105.87,105.87,105.8,105.82,40934.0,76.8432,76.8432,76.7924,76.8069,40934.0
2018-10-08 10:30:00,105.82,105.83,105.75,105.76,13994.0,76.8069,76.8142,76.7561,76.7634,13994.0
2018-10-08 10:40:00,105.76,105.79,105.75,105.76,6931.0,76.7634,76.7852,76.7561,76.7634,6931.0
2018-10-08 10:50:00,105.78,105.81,105.77,105.8,10985.0,76.7779,76.7997,76.7707,76.7924,10985.0
2018-10-08 11:00:00,105.82,105.82,105.76,105.77,5054.0,76.8069,76.8069,76.7634,76.7707,5054.0
2018-10-08 11:10:00,105.79,105.8,105.76,105.78,14288.0,76.7852,76.7924,76.7634,76.7779,14288.0
2018-10-08 11:20:00,105.77,105.79,105.74,105.75,11054.0,76.7707,76.7852,76.7489,76.7561,11054.0
2018-10-08 11:30:00,105.74,105.75,105.69,105.7,91595.0,76.7489,76.7561,76.7126,76.7198,91595.0
2018-10-08 11:40:00,105.7,105.73,105.69,105.71,15188.0,76.7198,76.7416,76.7126,76.7271,15188.0
2018-10-08 11:50:00,105.71,105.79,105.7,105.78,36684.0,76.7271,76.7852,76.7198,76.7779,36684.0
2018-10-08 12:00:00,105.78,105.8,105.76,105.79,15677.0,76.7779,76.7924,76.7634,76.7852,15677.0
2018-10-08 12:10:00,105.79,105.8,105.78,105.79,7108.0,76.7852,76.7924,76.7779,76.7852,7108.0
2018-10-08 12:20:00,105.78,105.8,105.77,105.78,6116.0,76.7779,76.7924,76.7707,76.7779,6116.0
2018-10-08 12:30:00,105.77,105.78,105.73,105.78,10109.0,76.7707,76.7779,76.7416,76.7779,10109.0
2018-10-08 12:40:00,105.78,105.8,105.77,105.8,6898.0,76.7779,76.7924,76.7707,76.7924,6898.0
2018-10-08 12:50:00,105.8,105.8,105.75,105.75,10004.0,76.7924,76.7924,76.7561,76.7561,10004.0
2018-10-08 13:00:00,105.74,105.79,105.74,105.78,15882.0,76.7489,76.7852,76.7489,76.7779,15882.0
2018-10-08 13:10:00,105.78,105.79,105.75,105.76,7956.0,76.7779,76.7852,76.7561,76.7634,7956.0
2018-10-08 13:20:00,105.77,105.77,105.75,105.75,7427.0,76.7707,76.7707,76.7561,76.7561,7427.0
2018-10-08 13:30:00,105.76,105.79,105.75,105.76,17206.0,76.7634,76.7852,76.7561,76.7634,17206.0
2018-10-08 13:40:00,105.76,105.78,105.75,105.76,11235.0,76.7634,76.7779,76.7561,76.7634,11235.0
2018-10-08 13:50:00,105.77,105.79,105.76,105.77,15838.0,76.7707,76.7852,76.7634,76.7707,15838.0
2018-10-08 14:00:00,105.77,105.8,105.77,105.79,23662.0,76.7707,76.7924,76.7707,76.7852,23662.0
2018-10-08 14:10:00,105.8,105.8,105.79,105.8,16198.0,76.7924,76.7924,76.7852,76.7924,16198.0
2018-10-08 14:20:00,105.8,105.8,105.79,105.8,13051.0,76.7924,76.7924,76.7852,76.7924,13051.0
2018-10-08 14:30:00,105.8,105.86,105.79,105.83,46867.0,76.7924,76.836,76.7852,76.8142,46867.0
2018-10-08 14:40:00,105.83,105.85,105.81,105.83,8828.0,76.8142,76.8287,76.7997,76.8142,8828.0
2018-10-08 14:50:00,105.82,105.84,105.79,105.8,14495.0,76.8069,76.8215,76.7852,76.7924,14495.0
2018-10-08 15:00:00,105.8,105.81,105.79,105.8,8106.0,76.7924,76.7997,76.7852,76.7924,8106.0
2018-10-08 15:10:00,105.81,105.84,105.8,105.82,13242.0,76.7997,76.8215,76.7924,76.8069,13242.0
2018-10-08 15:20:00,105.84,105.85,105.82,105.83,6605.0,76.8215,76.8287,76.8069,76.8142,6605.0
2018-10-08 15:30:00,105.84,105.86,105.82,105.86,11385.0,76.8215,76.836,76.8069,76.836,11385.0
2018-10-08 15:40:00,105.85,105.86,105.83,105.85,13025.0,76.8287,76.836,76.8142,76.8287,13025.0
2018-10-08 15:50:00,105.84,105.87,105.8,105.81,108278.0,76.8215,76.8432,76.7924,76.7997,108278.0
2018-10-09 09:30:00,105.52,105.58,105.48,105.48,212937.0,76.5892,76.6327,76.5602,76.5602,212937.0
2018-10-09 09:40:00,105.49,105.51,105.45,105.51,66476.0,76.5674,76.5819,76.5384,76.5819,66476.0
2018-10-09 09:50:00,105.51,105.59,105.51,105.57,168298.0,76.5819,76.64,76.5819,76.6255,168298.0
2018-10-09 10:00:00,105.57,105.58,105.56,105.57,88358.0,76.6255,76.6327,76.6182,76.6255,88358.0
2018-10-09 10:10:00,105.57,105.57,105.54,105.57,38963.0,76.6255,76.6255,76.6037,76.6255,38963.0
2018-10-09 10:20:00,105.57,105.57,105.54,105.55,56149.0,76.6255,76.6255,76.6037,76.611,56149.0
2018-10-09 10:30:00,105.55,105.61,105.54,105.58,182733.0,76.611,76.6545,76.6037,76.6327,182733.0
2018-10-09 10:40:00,105.6,105.66,105.59,105.63,113566.0,76.6473,76.6908,76.64,76.669,113566.0
2018-10-09 10:50:00,105.64,105.64,105.57,105.59,40702.0,76.6763,76.6763,76.6255,76.64,40702.0
2018-10-09 11:00:00,105.59,105.62,105.58,105.6,28375.0,76.64,76.6618,76.6327,76.6473,28375.0
2018-10-09 11:10:00,105.61,105.64,105.59,105.6,10109.0,76.6545,76.6763,76.64,76.6473,10109.0
2018-10-09 11:20:00,105.61,105.67,105.61,105.66,33000.0,76.6545,76.6981,76.6545,76.6908,33000.0
2018-10-09 11:30:00,105.67,105.7,105.62,105.64,166857.0,76.6981,76.7198,76.6618,76.6763,166857.0
2018-10-09 11:40:00,105.65,105.66,105.62,105.62,43720.0,76.6836,76.6908,76.6618,76.6618,43720.0
2018-10-09 11:50:00,105.62,105.64,105.58,105.59,66313.0,76.6618,76.6763,76.6327,76.64,66313.0
2018-10-09 12:00:00,105.6,105.63,105.59,105.62,48082.0,76.6473,76.669,76.64,76.6618,48082.0
2018-10-09 12:10:00,105.62,105.63,105.59,105.63,25805.0,76.6618,76.669,76.64,76.669,25805.0
2018-10-09 12:20:00,105.63,105.73,105.63,105.7,90449.0,76.669,76.7416,76.669,76.7198,90449.0
2018-10-09 12:30:00,105.7,105.7,105.65,105.69,39914.0,76.7198,76.7198,76.6836,76.7126,39914.0
2018-10-09 12:40:00,105.68,105.74,105.66,105.73,124182.0,76.7053,76.7489,76.6908,76.7416,124182.0
2018-10-09 12:50:00,105.73,105.74,105.69,105.72,30729.0,76.7416,76.7489,76.7126,76.7344,30729.0
2018-10-09 13:00:00,105.71,105.73,105.68,105.72,42724.0,76.7271,76.7416,76.7053,76.7344,42724.0
2018-10-09 13:10:00,105.73,105.75,105.73,105.74,11067.0,76.7416,76.7561,76.7416,76.7489,11067.0
2018-10-09 13:20:00,105.75,105.78,105.69,105.7,27546.0,76.7561,76.7779,76.7126,76.7198,27546.0
2018-10-09 13:30:00,105.71,105.71,105.63,105.63,76515.0,76.7271,76.7271,76.669,76.669,76515.0
2018-10-09 13:40:00,105.64,105.7,105.62,105.7,73842.0,76.6763,76.7198,76.6618,76.7198,73842.0
2018-10-09 13:50:00,105.7,105.7,105.67,105.68,10863.0,76.7198,76.7198,76.6981,76.7053,10863.0
2018-10-09 14:00:00,105.68,105.69,105.65,105.66,21165.0,76.7053,76.7126,76.6836,76.6908,21165.0
2018-10-09 14:10:00,105.66,105.72,105.65,105.68,14254.0,76.6908,76.7344,76.6836,76.7053,14254.0
2018-10-09 14:20:00,105.69,105.7,105.67,105.68,12802.0,76.7126,76.7198,76.6981,76.7053,12802.0
2018-10-09 14:30:00,105.69,105.73,105.68,105.72,13626.0,76.7126,76.7416,76.7053,76.7344,13626.0
2018-10-09 14:40:00,105.71,105.73,105.7,105.71,25437.0,76.7271,76.7416,76.7198,76.7271,25437.0
2018-10-09 14:50:00,105.72,105.75,105.72,105.74,21126.0,76.7344,76.7561,76.7344,76.7489,21126.0
2018-10-09 15:00:00,105.73,105.77,105.71,105.72,78713.0,76.7416,76.7707,76.7271,76.7344,78713.0
2018-10-09 15:10:00,105.73,105.76,105.72,105.73,48413.0,76.7416,76.7634,76.7344,76.7416,48413.0
2018-10-09 15:20:00,105.73,105.75,105.72,105.72,33817.0,76.7416,76.7561,76.7344,76.7344,33817.0
2018-10-09 15:30:00,105.73,105.77,105.72,105.75,59257.0,76.7416,76.7707,76.7344,76.7561,59257.0
2018-10-09 15:40:00,105.76,105.79,105.75,105.78,40537.0,76.7634,76.7852,76.7561,76.7779,40537.0
2018-10-09 15:50:00,105.78,105.89,105.75,105.85,457178.0,76.7779,76.8577,76.7561,76.8287,457178.0
2018-10-10 09:30:00,105.78,105.85,105.69,105.75,74393.0,76.7779,76.8287,76.7126,76.7561,74393.0
2018-10-10 09:40:00,105.75,105.76,105.71,105.75,46394.0,76.7561,76.7634,76.7271,76.7561,46394.0
2018-10-10 09:50:00,105.75,105.79,105.73,105.76,34204.0,76.7561,76.7852,76.7416,76.7634,34204.0
2018-10-10 10:00:00,105.76,105.77,105.67,105.72,62207.0,76.7634,76.7707,76.6981,76.7344,62207.0
2018-10-10 10:10:00,105.72,105.72,105.65,105.69,146775.0,76.7344,76.7344,76.6836,76.7126,146775.0
2018-10-10 10:20:00,105.69,105.7,105.66,105.69,182492.0,76.7126,76.7198,76.6908,76.7126,182492.0
2018-10-10 10:30:00,105.69,105.74,105.69,105.74,94666.0,76.7126,76.7489,76.7126,76.7489,94666.0
2018-10-10 10:40:00,105.74,105.74,105.7,105.7,23852.0,76.7489,76.7489,76.7198,76.7198,23852.0
2018-10-10 10:50:00,105.71,105.72,105.61,105.62,47598.0,76.7271,76.7344,76.6545,76.6618,47598.0
2018-10-10 11:00:00,105.63,105.64,105.6,105.61,78846.0,76.669,76.6763,76.6473,76.6545,78846.0
2018-10-10 11:10:00,105.62,105.65,105.59,105.59,92752.0,76.6618,76.6836,76.64,76.64,92752.0
2018-10-10 11:20:00,105.6,105.6,105.57,105.57,51503.0,76.6473,76.6473,76.6255,76.6255,51503.0
2018-10-10 11:30:00,105.57,105.58,105.54,105.55,23611.0,76.6255,76.6327,76.6037,76.611,23611.0
2018-10-10 11:40:00,105.54,105.6,105.54,105.6,18540.0,76.6037,76.6473,76.6037,76.6473,18540.0
2018-10-10 11:50:00,105.59,105.59,105.55,105.57,14499.0,76.64,76.64,76.611,76.6255,14499.0
2018-10-10 12:00:00,105.57,105.57,105.54,105.55,34259.0,76.6255,76.6255,76.6037,76.611,34259.0
2018-10-10 12:10:00,105.56,105.59,105.55,105.58,12809.0,76.6182,76.64,76.611,76.6327,12809.0
2018-10-10 12:20:00,105.58,105.59,105.57,105.57,8644.0,76.6327,76.64,76.6255,76.6255,8644.0
2018-10-10 12:30:00,105.58,105.58,105.55,105.56,21529.0,76.6327,76.6327,76.611,76.6182,21529.0
2018-10-10 12:40:00,105.55,105.59,105.53,105.59,63581.0,76.611,76.64,76.5965,76.64,63581.0
2018-10-10 12:50:00,105.58,105.59,105.55,105.56,62842.0,76.6327,76.64,76.611,76.6182,62842.0
2018-10-10 13:00:00,105.56,105.56,105.51,105.54,120690.0,76.6182,76.6182,76.5819,76.6037,120690.0
2018-10-10 13:10:00,105.54,105.57,105.53,105.56,51741.0,76.6037,76.6255,76.5965,76.6182,51741.0
2018-10-10 13:20:00,105.56,105.57,105.51,105.53,64724.0,76.6182,76.6255,76.5819,76.5965,64724.0
2018-10-10 13:30:00,105.53,105.53,105.51,105.52,8813.0,76.5965,76.5965,76.5819,76.5892,8813.0
2018-10-10 13:40:00,105.52,105.57,105.51,105.55,207741.0,76.5892,76.6255,76.5819,76.611,207741.0
2018-10-10 13:50:00,105.54,105.55,105.52,105.53,3002.0,76.6037,76.611,76.5892,76.5965,3002.0
2018-10-10 14:00:00,105.53,105.53,105.45,105.46,53742.0,76.5965,76.5965,76.5384,76.5456,53742.0
2018-10-10 14:10:00,105.46,105.55,105.46,105.54,29665.0,76.5456,76.611,76.5456,76.6037,29665.0
2018-10-10 14:20:00,105.53,105.55,105.53,105.54,51392.0,76.5965,76.611,76.5965,76.6037,51392.0
2018-10-10 14:30:00,105.55,105.56,105.53,105.53,17635.0,76.611,76.6182,76.5965,76.5965,17635.0
2018-10-10 14:40:00,105.53,105.54,105.5,105.52,38413.0,76.5965,76.6037,76.5747,76.5892,38413.0
2018-10-10 14:50:00,105.51,105.52,105.48,105.49,116503.0,76.5819,76.5892,76.5602,76.5674,116503.0
2018-10-10 15:00:00,105.49,105.5,105.45,105.47,14658.0,76.5674,76.5747,76.5384,76.5529,14658.0
2018-10-10 15:10:00,105.48,105.51,105.46,105.48,32134.0,76.5602,76.5819,76.5456,76.5602,32134.0
2018-10-10 15:20:00,105.49,105.52,105.46,105.48,27977.0,76.5674,76.5892,76.5456,76.5602,27977.0
2018-10-10 15:30:00,105.47,105.47,105.44,105.45,48404.0,76.5529,76.5529,76.5311,76.5384,48404.0
2018-10-10 15:40:00,105.45,105.47,105.43,105.45,77964.0,76.5384,76.5529,76.5239,76.5384,77964.0
2018-10-10 15:50:00,105.45,105.48,105.4,105.43,245486.0,76.5384,76.5602,76.5021,76.5239,245486.0
2018-10-11 09:30:00,105.54,105.63,105.49,105.54,92737.0,76.6037,76.669,76.5674,76.6037,92737.0
2018-10-11 09:40:00,105.53,105.69,105.49,105.63,116028.0,76.5965,76.7126,76.5674,76.669,116028.0
2018-10-11 09:50:00,105.63,105.7,105.63,105.68,94540.0,76.669,76.7198,76.669,76.7053,94540.0
2018-10-11 10:00:00,105.68,105.71,105.65,105.71,63198.0,76.7053,76.7271,76.6836,76.7271,63198.0
2018-10-11 10:10:00,105.71,105.71,105.59,105.61,85905.0,76.7271,76.7271,76.64,76.6545,85905.0
2018-10-11 10:20:00,105.62,105.68,105.6,105.68,125808.0,76.6618,76.7053,76.6473,76.7053,125808.0
2018-10-11 10:30:00,105.68,105.71,105.66,105.69,70187.0,76.7053,76.7271,76.6908,76.7126,70187.0
2018-10-11 10:40:00,105.7,105.71,105.64,105.67,80162.0,76.7198,76.7271,76.6763,76.6981,80162.0
2018-10-11 10:50:00,105.66,105.67,105.53,105.53,168980.0,76.6908,76.6981,76.5965,76.5965,168980.0
2018-10-11 11:00:00,105.54,105.54,105.45,105.48,100048.0,76.6037,76.6037,76.5384,76.5602,100048.0
2018-10-11 11:10:00,105.48,105.48,105.38,105.44,88646.0,76.5602,76.5602,76.4876,76.5311,88646.0
2018-10-11 11:20:00,105.44,105.5,105.42,105.42,34605.0,76.5311,76.5747,76.5166,76.5166,34605.0
2018-10-11 11:30:00,105.43,105.46,105.41,105.42,18627.0,76.5239,76.5456,76.5094,76.5166,18627.0
2018-10-11 11:40:00,105.42,105.47,105.42,105.47,50151.0,76.5166,76.5529,76.5166,76.5529,50151.0
2018-10-11 11:50:00,105.47,105.54,105.45,105.51,57342.0,76.5529,76.6037,76.5384,76.5819,57342.0
2018-10-11 12:00:00,105.51,105.57,105.5,105.54,168256.0,76.5819,76.6255,76.5747,76.6037,168256.0
2018-10-11 12:10:00,105.55,105.61,105.55,105.6,21374.0,76.611,76.6545,76.611,76.6473,21374.0
2018-10-11 12:20:00,105.6,105.66,105.58,105.63,15467.0,76.6473,76.6908,76.6327,76.669,15467.0
2018-10-11 12:30:00,105.62,105.62,105.53,105.54,105079.0,76.6618,76.6618,76.5965,76.6037,105079.0
2018-10-11 12:40:00,105.54,105.54,105.48,105.49,50895.0,76.6037,76.6037,76.5602,76.5674,50895.0
2018-10-11 12:50:00,105.48,105.49,105.45,105.46,37226.0,76.5602,76.5674,76.5384,76.5456,37226.0
2018-10-11 13:00:00,105.45,105.58,105.45,105.58,72731.0,76.5384,76.6327,76.5384,76.6327,72731.0
2018-10-11 13:10:00,105.57,105.62,105.56,105.59,70109.0,76.6255,76.6618,76.6182,76.64,70109.0
2018-10-11 13:20:00,105.6,105.61,105.56,105.61,18151.0,76.6473,76.6545,76.6182,76.6545,18151.0
2018-10-11 13:30:00,105.61,105.64,105.59,105.63,23590.0,76.6545,76.6763,76.64,76.669,23590.0
2018-10-11 13:40:00,105.63,105.63,105.59,105.61,45627.0,76.669,76.669,76.64,76.6545,45627.0
2018-10-11 13:50:00,105.62,105.7,105.58,105.7,26024.0,76.6618,76.7198,76.6327,76.7198,26024.0
2018-10-11 14:00:00,105.7,105.7,105.66,105.66,44279.0,76.7198,76.7198,76.6908,76.6908,44279.0
2018-10-11 14:10:00,105.66,105.67,105.59,105.65,27867.0,76.6908,76.6981,76.64,76.6836,27867.0
2018-10-11 14:20:00,105.65,105.66,105.6,105.63,55238.0,76.6836,76.6908,76.6473,76.669,55238.0
2018-10-11 14:30:00,105.64,105.65,105.58,105.61,79732.0,76.6763,76.6836,76.6327,76.6545,79732.0
2018-10-11 14:40:00,105.6,105.6,105.45,105.54,91420.0,76.6473,76.6473,76.5384,76.6037,91420.0
2018-10-11 14:50:00,105.54,105.63,105.53,105.61,59413.0,76.6037,76.669,76.5965,76.6545,59413.0
2018-10-11 15:00:00,105.61,105.64,105.58,105.6,50959.0,76.6545,76.6763,76.6327,76.6473,50959.0
2018-10-11 15:10:00,105.6,105.69,105.6,105.68,112927.0,76.6473,76.7126,76.6473,76.7053,112927.0
2018-10-11 15:20:00,105.69,105.69,105.63,105.65,31859.0,76.7126,76.7126,76.669,76.6836,31859.0
2018-10-11 15:30:00,105.65,105.68,105.58,105.67,66625.0,76.6836,76.7053,76.6327,76.6981,66625.0
2018-10-11 15:40:00,105.66,105.66,105.6,105.61,62377.0,76.6908,76.6908,76.6473,76.6545,62377.0
2018-10-11 15:50:00,105.62,105.62,105.05,105.58,166801.0,76.6618,76.6618,76.2481,76.6327,166801.0
2018-10-12 09:30:00,105.96,106.02,105.88,105.98,116623.0,76.9086,76.9521,76.8505,76.9231,116623.0
2018-10-12 09:40:00,105.99,106.01,105.8,105.81,268559.0,76.9303,76.9448,76.7924,76.7997,268559.0
2018-10-12 09:50:00,105.8,105.85,105.8,105.83,80891.0,76.7924,76.8287,76.7924,76.8142,80891.0
2018-10-12 10:00:00,105.83,105.93,105.82,105.93,144266.0,76.8142,76.8868,76.8069,76.8868,144266.0
2018-10-12 10:10:00,105.93,105.93,105.86,105.89,137160.0,76.8868,76.8868,76.836,76.8577,137160.0
2018-10-12 10:20:00,105.89,105.9,105.83,105.84,51748.0,76.8577,76.865,76.8142,76.8215,51748.0
2018-10-12 10:30:00,105.84,105.84,105.81,105.84,93222.0,76.8215,76.8215,76.7997,76.8215,93222.0
2018-10-12 10:40:00,105.83,105.85,105.81,105.82,25393.0,76.8142,76.8287,76.7997,76.8069,25393.0
2018-10-12 10:50:00,105.82,105.86,105.82,105.84,63642.0,76.8069,76.836,76.8069,76.8215,63642.0
2018-10-12 11:00:00,105.83,105.84,105.83,105.84,4040.0,76.8142,76.8215,76.8142,76.8215,4040.0
2018-10-12 11:10:00,105.83,105.86,105.83,105.84,11821.0,76.8142,76.836,76.8142,76.8215,11821.0
2018-10-12 11:20:00,105.84,105.85,105.81,105.82,89658.0,76.8215,76.8287,76.7997,76.8069,89658.0
2018-10-12 11:30:00,105.82,105.83,105.81,105.82,26219.0,76.8069,76.8142,76.7997,76.8069,26219.0
2018-10-12 11:40:00,105.82,105.82,105.73,105.76,56328.0,76.8069,76.8069,76.7416,76.7634,56328.0
2018-10-12 11:50:00,105.77,105.77,105.73,105.77,59642.0,76.7707,76.7707,76.7416,76.7707,59642.0
2018-10-12 12:00:00,105.77,105.79,105.74,105.76,76128.0,76.7707,76.7852,76.7489,76.7634,76128.0
2018-10-12 12:10:00,105.76,105.77,105.74,105.76,69997.0,76.7634,76.7707,76.7489,76.7634,69997.0
2018-10-12 12:20:00,105.74,105.76,105.72,105.73,23099.0,76.7489,76.7634,76.7344,76.7416,23099.0
2018-10-12 12:30:00,105.73,105.74,105.7,105.7,12893.0,76.7416,76.7489,76.7198,76.7198,12893.0
2018-10-12 12:40:00,105.7,105.71,105.63,105.63,48600.0,76.7198,76.7271,76.669,76.669,48600.0
2018-10-12 12:50:00,105.63,105.74,105.62,105.7,44632.0,76.669,76.7489,76.6618,76.7198,44632.0
2018-10-12 13:00:00,105.7,105.77,105.68,105.73,37892.0,76.7198,76.7707,76.7053,76.7416,37892.0
2018-10-12 13:10:00,105.73,105.75,105.69,105.69,82631.0,76.7416,76.7561,76.7126,76.7126,82631.0
2018-10-12 13:20:00,105.69,105.75,105.69,105.7,21482.0,76.7126,76.7561,76.7126,76.7198,21482.0
2018-10-12 13:30:00,105.7,105.71,105.67,105.7,21056.0,76.7198,76.7271,76.6981,76.7198,21056.0
2018-10-12 13:40:00,105.7,105.81,105.7,105.78,22759.0,76.7198,76.7997,76.7198,76.7779,22759.0
2018-10-12 13:50:00,105.78,105.79,105.72,105.78,12949.0,76.7779,76.7852,76.7344,76.7779,12949.0
2018-10-12 14:00:00,105.77,105.78,105.72,105.74,34250.0,76.7707,76.7779,76.7344,76.7489,34250.0
2018-10-12 14:10:00,105.74,105.79,105.71,105.78,44308.0,76.7489,76.7852,76.7271,76.7779,44308.0
2018-10-12 14:20:00,105.78,105.79,105.75,105.75,32512.0,76.7779,76.7852,76.7561,76.7561,32512.0
2018-10-12 14:30:00,105.75,105.76,105.73,105.73,18314.0,76.7561,76.7634,76.7416,76.7416,18314.0
2018-10-12 14:40:00,105.73,105.75,105.72,105.74,17381.0,76.7416,76.7561,76.7344,76.7489,17381.0
2018-10-12 14:50:00,105.75,105.83,105.75,105.8,24136.0,76.7561,76.8142,76.7561,76.7924,24136.0
2018-10-12 15:00:00,105.8,105.83,105.74,105.78,34284.0,76.7924,76.8142,76.7489,76.7779,34284.0
2018-10-12 15:10:00,105.78,105.79,105.74,105.75,49948.0,76.7779,76.7852,76.7489,76.7561,49948.0
2018-10-12 15:20:00,105.75,105.79,105.72,105.78,165264.0,76.7561,76.7852,76.7344,76.7779,165264.0
2018-10-12 15:30:00,105.77,105.81,105.75,105.78,141477.0,76.7707,76.7997,76.7561,76.7779,141477.0
2018-10-12 15:40:00,105.78,105.88,105.77,105.81,261686.0,76.7779,76.8505,76.7707,76.7997,261686.0
2018-10-12 15:50:00,105.81,105.86,105.79,105.84,207681.0,76.7997,76.836,76.7852,76.8215,207681.0
2018-10-15 09:30:00,105.73,105.93,105.73,105.9,244639.0,76.7416,76.8868,76.7416,76.865,244639.0
2018-10-15 09:40:00,105.9,105.9,105.88,105.89,122463.0,76.865,76.865,76.8505,76.8577,122463.0
2018-10-15 09:50:00,105.89,105.9,105.88,105.88,70421.0,76.8577,76.865,76.8505,76.8505,70421.0
2018-10-15 10:00:00,105.89,105.89,105.85,105.87,167731.0,76.8577,76.8577,76.8287,76.8432,167731.0
2018-10-15 10:10:00,105.87,105.89,105.83,105.87,108088.0,76.8432,76.8577,76.8142,76.8432,108088.0
2018-10-15 10:20:00,105.87,105.89,105.86,105.88,46541.0,76.8432,76.8577,76.836,76.8505,46541.0
2018-10-15 10:30:00,105.88,105.89,105.84,105.87,54486.0,76.8505,76.8577,76.8215,76.8432,54486.0
2018-10-15 10:40:00,105.88,105.89,105.87,105.89,23638.0,76.8505,76.8577,76.8432,76.8577,23638.0
2018-10-15 10:50:00,105.88,105.92,105.88,105.91,68280.0,76.8505,76.8795,76.8505,76.8723,68280.0
2018-10-15 11:00:00,105.91,105.93,105.89,105.93,102219.0,76.8723,76.8868,76.8577,76.8868,102219.0
2018-10-15 11:10:00,105.93,105.94,105.91,105.93,26579.0,76.8868,76.894,76.8723,76.8868,26579.0
2018-10-15 11:20:00,105.92,105.94,105.92,105.94,58390.0,76.8795,76.894,76.8795,76.894,58390.0
2018-10-15 11:30:00,105.94,105.97,105.86,105.91,296202.0,76.894,76.9158,76.836,76.8723,296202.0
2018-10-15 11:40:00,105.91,105.92,105.86,105.86,147770.0,76.8723,76.8795,76.836,76.836,147770.0
2018-10-15 11:50:00,105.86,105.87,105.82,105.82,145247.0,76.836,76.8432,76.8069,76.8069,145247.0
2018-10-15 12:00:00,105.81,105.86,105.81,105.85,58744.0,76.7997,76.836,76.7997,76.8287,58744.0
2018-10-15 12:10:00,105.85,105.86,105.83,105.86,47928.0,76.8287,76.836,76.8142,76.836,47928.0
2018-10-15 12:20:00,105.86,105.88,105.85,105.88,31941.0,76.836,76.8505,76.8287,76.8505,31941.0
2018-10-15 12:30:00,105.88,105.9,105.87,105.9,24524.0,76.8505,76.865,76.8432,76.865,24524.0
2018-10-15 12:40:00,105.9,105.9,105.86,105.87,38899.0,76.865,76.865,76.836,76.8432,38899.0
2018-10-15 12:50:00,105.86,105.9,105.86,105.89,20261.0,76.836,76.865,76.836,76.8577,20261.0
2018-10-15 13:00:00,105.89,105.94,105.87,105.93,33240.0,76.8577,76.894,76.8432,76.8868,33240.0
2018-10-15 13:10:00,105.93,105.95,105.92,105.95,23501.0,76.8868,76.9013,76.8795,76.9013,23501.0
2018-10-15 13:20:00,105.94,105.95,105.89,105.91,28513.0,76.894,76.9013,76.8577,76.8723,28513.0
2018-10-15 13:30:00,105.91,105.94,105.9,105.9,21044.0,76.8723,76.894,76.865,76.865,21044.0
2018-10-15 13:40:00,105.91,105.94,105.9,105.92,37712.0,76.8723,76.894,76.865,76.8795,37712.0
2018-10-15 13:50:00,105.92,105.92,105.89,105.91,59957.0,76.8795,76.8795,76.8577,76.8723,59957.0
2018-10-15 14:00:00,105.92,105.92,105.87,105.89,22924.0,76.8795,76.8795,76.8432,76.8577,22924.0
2018-10-15 14:10:00,105.88,105.9,105.86,105.89,73941.0,76.8505,76.865,76.836,76.8577,73941.0
2018-10-15 14:20:00,105.89,105.92,105.87,105.9,45460.0,76.8577,76.8795,76.8432,76.865,45460.0
2018-10-15 14:30:00,105.89,105.91,105.87,105.89,24422.0,76.8577,76.8723,76.8432,76.8577,24422.0
2018-10-15 14:40:00,105.9,105.9,105.87,105.87,37259.0,76.865,76.865,76.8432,76.8432,37259.0
2018-10-15 14:50:00,105.87,105.92,105.86,105.89,30930.0,76.8432,76.8795,76.836,76.8577,30930.0
2018-10-15 15:00:00,105.89,105.92,105.85,105.86,64043.0,76.8577,76.8795,76.8287,76.836,64043.0
2018-10-15 15:10:00,105.86,105.87,105.82,105.84,49606.0,76.836,76.8432,76.8069,76.8215,49606.0
2018-10-15 15:20:00,105.84,105.89,105.83,105.85,40954.0,76.8215,76.8577,76.8142,76.8287,40954.0
2018-10-15 15:30:00,105.84,105.85,105.81,105.82,72980.0,76.8215,76.8287,76.7997,76.8069,72980.0
2018-10-15 15:40:00,105.82,105.84,105.81,105.84,71719.0,76.8069,76.8215,76.7997,76.8215,71719.0
2018-10-15 15:50:00,105.84,105.87,105.81,105.83,158222.0,76.8215,76.8432,76.7997,76.8142,158222.0
2018-10-16 09:30:00,106.08,106.09,105.9,106.09,106447.0,76.9957,77.0029,76.865,77.0029,106447.0
2018-10-16 09:40:00,106.09,106.16,106.08,106.13,142061.0,77.0029,77.0537,76.9957,77.0319,142061.0
2018-10-16 09:50:00,106.13,106.13,106.03,106.07,181414.0,77.0319,77.0319,76.9594,76.9884,181414.0
2018-10-16 10:00:00,106.07,106.13,106.05,106.07,22259.0,76.9884,77.0319,76.9739,76.9884,22259.0
2018-10-16 10:10:00,106.08,106.11,106.06,106.09,259488.0,76.9957,77.0174,76.9811,77.0029,259488.0
2018-10-16 10:20:00,106.09,106.1,106.03,106.05,47232.0,77.0029,77.0102,76.9594,76.9739,47232.0
2018-10-16 10:30:00,106.06,106.1,106.05,106.08,20506.0,76.9811,77.0102,76.9739,76.9957,20506.0
2018-10-16 10:40:00,106.08,106.13,106.07,106.12,194501.0,76.9957,77.0319,76.9884,77.0247,194501.0
2018-10-16 10:50:00,106.11,106.14,106.1,106.14,28252.0,77.0174,77.0392,77.0102,77.0392,28252.0
2018-10-16 11:00:00,106.14,106.15,106.08,106.14,150937.0,77.0392,77.0465,76.9957,77.0392,150937.0
2018-10-16 11:10:00,106.13,106.17,106.13,106.16,62313.0,77.0319,77.061,77.0319,77.0537,62313.0
2018-10-16 11:20:00,106.16,106.2,106.15,106.2,29107.0,77.0537,77.0828,77.0465,77.0828,29107.0
2018-10-16 11:30:00,106.2,106.22,106.18,106.19,27765.0,77.0828,77.0973,77.0682,77.0755,27765.0
2018-10-16 11:40:00,106.2,106.23,106.2,106.23,58900.0,77.0828,77.1045,77.0828,77.1045,58900.0
2018-10-16 11:50:00,106.22,106.24,106.22,106.24,39919.0,77.0973,77.1118,77.0973,77.1118,39919.0
2018-10-16 12:00:00,106.24,106.25,106.18,106.19,139541.0,77.1118,77.119,77.0682,77.0755,139541.0
2018-10-16 12:10:00,106.2,106.23,106.16,106.16,58671.0,77.0828,77.1045,77.0537,77.0537,58671.0
2018-10-16 12:20:00,106.17,106.22,106.16,106.21,57966.0,77.061,77.0973,77.0537,77.09,57966.0
2018-10-16 12:30:00,106.22,106.23,106.21,106.21,15747.0,77.0973,77.1045,77.09,77.09,15747.0
2018-10-16 12:40:00,106.21,106.25,106.21,106.25,55279.0,77.09,77.119,77.09,77.119,55279.0
2018-10-16 12:50:00,106.25,106.26,106.23,106.24,16020.0,77.119,77.1263,77.1045,77.1118,16020.0
2018-10-16 13:00:00,106.24,106.27,106.23,106.26,28981.0,77.1118,77.1336,77.1045,77.1263,28981.0
2018-10-16 13:10:00,106.27,106.27,106.23,106.27,34891.0,77.1336,77.1336,77.1045,77.1336,34891.0
2018-10-16 13:20:00,106.28,106.32,106.27,106.31,105365.0,77.1408,77.1699,77.1336,77.1626,105365.0
2018-10-16 13:30:00,106.3,106.36,106.29,106.29,78078.0,77.1553,77.1989,77.1481,77.1481,78078.0
2018-10-16 13:40:00,106.3,106.34,106.27,106.27,127008.0,77.1553,77.1844,77.1336,77.1336,127008.0
2018-10-16 13:50:00,106.27,106.29,106.22,106.23,46959.0,77.1336,77.1481,77.0973,77.1045,46959.0
2018-10-16 14:00:00,106.23,106.29,106.23,106.28,60642.0,77.1045,77.1481,77.1045,77.1408,60642.0
2018-10-16 14:10:00,106.28,106.3,106.26,106.29,26176.0,77.1408,77.1553,77.1263,77.1481,26176.0
2018-10-16 14:20:00,106.28,106.31,106.26,106.28,30192.0,77.1408,77.1626,77.1263,77.1408,30192.0
2018-10-16 14:30:00,106.28,106.29,106.24,106.25,37078.0,77.1408,77.1481,77.1118,77.119,37078.0
2018-10-16 14:40:00,106.25,106.27,106.23,106.26,24686.0,77.119,77.1336,77.1045,77.1263,24686.0
2018-10-16 14:50:00,106.26,106.27,106.24,106.24,53898.0,77.1263,77.1336,77.1118,77.1118,53898.0
2018-10-16 15:00:00,106.24,106.26,106.19,106.22,75580.0,77.1118,77.1263,77.0755,77.0973,75580.0
2018-10-16 15:10:00,106.23,106.25,106.22,106.22,23392.0,77.1045,77.119,77.0973,77.0973,23392.0
2018-10-16 15:20:00,106.22,106.24,106.2,106.23,52573.0,77.0973,77.1118,77.0828,77.1045,52573.0
2018-10-16 15:30:00,106.23,106.29,106.2,106.27,100737.0,77.1045,77.1481,77.0828,77.1336,100737.0
2018-10-16 15:40:00,106.27,106.3,106.24,106.26,132041.0,77.1336,77.1553,77.1118,77.1263,132041.0
2018-10-16 15:50:00,106.27,106.28,106.21,106.22,240437.0,77.1336,77.1408,77.09,77.0973,240437.0
2018-10-17 09:30:00,106.21,106.31,106.2,106.21,19774.0,77.09,77.1626,77.0828,77.09,19774.0
2018-10-17 09:40:00,106.21,106.22,106.17,106.17,46207.0,77.09,77.0973,77.061,77.061,46207.0
2018-10-17 09:50:00,106.18,106.2,106.17,106.18,13637.0,77.0682,77.0828,77.061,77.0682,13637.0
2018-10-17 10:00:00,106.18,106.19,106.12,106.16,79266.0,77.0682,77.0755,77.0247,77.0537,79266.0
2018-10-17 10:10:00,106.16,106.16,106.09,106.12,33422.0,77.0537,77.0537,77.0029,77.0247,33422.0
2018-10-17 10:20:00,106.12,106.14,106.08,106.14,65993.0,77.0247,77.0392,76.9957,77.0392,65993.0
2018-10-17 10:30:00,106.13,106.15,106.1,106.11,65322.0,77.0319,77.0465,77.0102,77.0174,65322.0
2018-10-17 10:40:00,106.11,106.11,106.06,106.09,236862.0,77.0174,77.0174,76.9811,77.0029,236862.0
2018-10-17 10:50:00,106.08,106.11,106.06,106.09,32277.0,76.9957,77.0174,76.9811,77.0029,32277.0
2018-10-17 11:00:00,106.09,106.12,106.07,106.11,45078.0,77.0029,77.0247,76.9884,77.0174,45078.0
2018-10-17 11:10:00,106.1,106.14,106.09,106.11,266966.0,77.0102,77.0392,77.0029,77.0174,266966.0
2018-10-17 11:20:00,106.11,106.2,106.11,106.18,27247.0,77.0174,77.0828,77.0174,77.0682,27247.0
2018-10-17 11:30:00,106.18,106.18,106.1,106.11,59904.0,77.0682,77.0682,77.0102,77.0174,59904.0
2018-10-17 11:40:00,106.11,106.18,106.1,106.16,18757.0,77.0174,77.0682,77.0102,77.0537,18757.0
2018-10-17 11:50:00,106.17,106.17,106.1,106.12,48567.0,77.061,77.061,77.0102,77.0247,48567.0
2018-10-17 12:00:00,106.13,106.15,106.1,106.12,33858.0,77.0319,77.0465,77.0102,77.0247,33858.0
2018-10-17 12:10:00,106.13,106.14,106.11,106.13,24414.0,77.0319,77.0392,77.0174,77.0319,24414.0
2018-10-17 12:20:00,106.13,106.15,106.09,106.1,42716.0,77.0319,77.0465,77.0029,77.0102,42716.0
2018-10-17 12:30:00,106.1,106.12,106.08,106.12,90542.0,77.0102,77.0247,76.9957,77.0247,90542.0
2018-10-17 12:40:00,106.11,106.13,106.1,106.11,32211.0,77.0174,77.0319,77.0102,77.0174,32211.0
2018-10-17 12:50:00,106.12,106.15,106.11,106.15,33896.0,77.0247,77.0465,77.0174,77.0465,33896.0
2018-10-17 13:00:00,106.14,106.17,106.13,106.14,68112.0,77.0392,77.061,77.0319,77.0392,68112.0
2018-10-17 13:10:00,106.14,106.16,106.13,106.15,41075.0,77.0392,77.0537,77.0319,77.0465,41075.0
2018-10-17 13:20:00,106.15,106.17,106.15,106.16,65164.0,77.0465,77.061,77.0465,77.0537,65164.0
2018-10-17 13:30:00,106.16,106.19,106.15,106.18,43709.0,77.0537,77.0755,77.0465,77.0682,43709.0
2018-10-17 13:40:00,106.19,106.21,106.17,106.2,84386.0,77.0755,77.09,77.061,77.0828,84386.0
2018-10-17 13:50:00,106.2,106.25,106.2,106.25,86858.0,77.0828,77.119,77.0828,77.119,86858.0
2018-10-17 14:00:00,106.25,106.25,106.11,106.18,119518.0,77.119,77.119,77.0174,77.0682,119518.0
2018-10-17 14:10:00,106.17,106.17,106.09,106.11,69507.0,77.061,77.061,77.0029,77.0174,69507.0
2018-10-17 14:20:00,106.11,106.14,106.1,106.12,35345.0,77.0174,77.0392,77.0102,77.0247,35345.0
2018-10-17 14:30:00,106.12,106.13,106.1,106.11,45136.0,77.0247,77.0319,77.0102,77.0174,45136.0
2018-10-17 14:40:00,106.1,106.13,106.08,106.08,33066.0,77.0102,77.0319,76.9957,76.9957,33066.0
2018-10-17 14:50:00,106.09,106.09,106.04,106.04,73627.0,77.0029,77.0029,76.9666,76.9666,73627.0
2018-10-17 15:00:00,106.04,106.06,106.01,106.02,79208.0,76.9666,76.9811,76.9448,76.9521,79208.0
2018-10-17 15:10:00,106.02,106.02,105.91,105.93,141087.0,76.9521,76.9521,76.8723,76.8868,141087.0
2018-10-17 15:20:00,105.93,105.96,105.93,105.94,64236.0,76.8868,76.9086,76.8868,76.894,64236.0
2018-10-17 15:30:00,105.94,105.98,105.92,105.96,67952.0,76.894,76.9231,76.8795,76.9086,67952.0
2018-10-17 15:40:00,105.96,105.96,105.91,105.93,175433.0,76.9086,76.9086,76.8723,76.8868,175433.0
2018-10-17 15:50:00,105.93,105.98,105.92,105.96,373058.0,76.8868,76.9231,76.8795,76.9086,373058.0
2018-10-18 09:30:00,105.84,105.84,105.68,105.79,146324.0,76.8215,76.8215,76.7053,76.7852,146324.0
2018-10-18 09:40:00,105.76,105.8,105.73,105.74,164293.0,76.7634,76.7924,76.7416,76.7489,164293.0
2018-10-18 09:50:00,105.74,105.79,105.74,105.77,119157.0,76.7489,76.7852,76.7489,76.7707,119157.0
2018-10-18 10:00:00,105.78,105.82,105.75,105.77,36449.0,76.7779,76.8069,76.7561,76.7707,36449.0
2018-10-18 10:10:00,105.77,105.83,105.75,105.78,90083.0,76.7707,76.8142,76.7561,76.7779,90083.0
2018-10-18 10:20:00,105.78,105.81,105.75,105.76,73970.0,76.7779,76.7997,76.7561,76.7634,73970.0
2018-10-18 10:30:00,105.76,105.79,105.76,105.79,89968.0,76.7634,76.7852,76.7634,76.7852,89968.0
2018-10-18 10:40:00,105.79,105.79,105.74,105.75,76746.0,76.7852,76.7852,76.7489,76.7561,76746.0
2018-10-18 10:50:00,105.74,105.77,105.73,105.77,45989.0,76.7489,76.7707,76.7416,76.7707,45989.0
2018-10-18 11:00:00,105.77,105.77,105.71,105.73,80283.0,76.7707,76.7707,76.7271,76.7416,80283.0
2018-10-18 11:10:00,105.74,105.76,105.71,105.72,28064.0,76.7489,76.7634,76.7271,76.7344,28064.0
2018-10-18 11:20:00,105.72,105.74,105.68,105.69,154406.0,76.7344,76.7489,76.7053,76.7126,154406.0
2018-10-18 11:30:00,105.7,105.72,105.64,105.66,142459.0,76.7198,76.7344,76.6763,76.6908,142459.0
2018-10-18 11:40:00,105.67,105.67,105.55,105.56,176231.0,76.6981,76.6981,76.611,76.6182,176231.0
2018-10-18 11:50:00,105.56,105.56,105.5,105.53,204123.0,76.6182,76.6182,76.5747,76.5965,204123.0
2018-10-18 12:00:00,105.52,105.64,105.51,105.64,124424.0,76.5892,76.6763,76.5819,76.6763,124424.0
2018-10-18 12:10:00,105.62,105.63,105.56,105.59,32413.0,76.6618,76.669,76.6182,76.64,32413.0
2018-10-18 12:20:00,105.59,105.65,105.57,105.64,31035.0,76.64,76.6836,76.6255,76.6763,31035.0
2018-10-18 12:30:00,105.64,105.65,105.61,105.65,32045.0,76.6763,76.6836,76.6545,76.6836,32045.0
2018-10-18 12:40:00,105.64,105.67,105.61,105.62,61085.0,76.6763,76.6981,76.6545,76.6618,61085.0
2018-10-18 12:50:00,105.62,105.63,105.57,105.57,37629.0,76.6618,76.669,76.6255,76.6255,37629.0
2018-10-18 13:00:00,105.57,105.59,105.52,105.54,30803.0,76.6255,76.64,76.5892,76.6037,30803.0
2018-10-18 13:10:00,105.54,105.55,105.52,105.53,39048.0,76.6037,76.611,76.5892,76.5965,39048.0
2018-10-18 13:20:00,105.53,105.53,105.49,105.5,116294.0,76.5965,76.5965,76.5674,76.5747,116294.0
2018-10-18 13:30:00,105.5,105.53,105.48,105.51,45500.0,76.5747,76.5965,76.5602,76.5819,45500.0
2018-10-18 13:40:00,105.51,105.51,105.45,105.47,45784.0,76.5819,76.5819,76.5384,76.5529,45784.0
2018-10-18 13:50:00,105.48,105.5,105.45,105.47,56898.0,76.5602,76.5747,76.5384,76.5529,56898.0
2018-10-18 14:00:00,105.48,105.54,105.46,105.51,31654.0,76.5602,76.6037,76.5456,76.5819,31654.0
2018-10-18 14:10:00,105.5,105.51,105.45,105.47,25580.0,76.5747,76.5819,76.5384,76.5529,25580.0
2018-10-18 14:20:00,105.46,105.51,105.46,105.48,32596.0,76.5456,76.5819,76.5456,76.5602,32596.0
2018-10-18 14:30:00,105.47,105.5,105.46,105.5,31771.0,76.5529,76.5747,76.5456,76.5747,31771.0
2018-10-18 14:40:00,105.5,105.57,105.5,105.56,40926.0,76.5747,76.6255,76.5747,76.6182,40926.0
2018-10-18 14:50:00,105.57,105.61,105.55,105.57,84562.0,76.6255,76.6545,76.611,76.6255,84562.0
2018-10-18 15:00:00,105.57,105.59,105.53,105.54,33764.0,76.6255,76.64,76.5965,76.6037,33764.0
2018-10-18 15:10:00,105.54,105.54,105.5,105.51,110870.0,76.6037,76.6037,76.5747,76.5819,110870.0
2018-10-18 15:20:00,105.51,105.58,105.5,105.58,92368.0,76.5819,76.6327,76.5747,76.6327,92368.0
2018-10-18 15:30:00,105.58,105.58,105.53,105.55,90549.0,76.6327,76.6327,76.5965,76.611,90549.0
2018-10-18 15:40:00,105.55,105.62,105.54,105.61,140857.0,76.611,76.6618,76.6037,76.6545,140857.0
2018-10-18 15:50:00,105.61,105.64,105.54,105.58,238517.0,76.6545,76.6763,76.6037,76.6327,238517.0
2018-10-19 09:30:00,105.65,105.69,105.59,105.59,52560.0,76.6836,76.7126,76.64,76.64,52560.0
2018-10-19 09:40:00,105.6,105.65,105.55,105.59,181428.0,76.6473,76.6836,76.611,76.64,181428.0
2018-10-19 09:50:00,105.59,105.63,105.54,105.55,122614.0,76.64,76.669,76.6037,76.611,122614.0
2018-10-19 10:00:00,105.56,105.6,105.51,105.59,76742.0,76.6182,76.6473,76.5819,76.64,76742.0
2018-10-19 10:10:00,105.59,105.6,105.52,105.58,90872.0,76.64,76.6473,76.5892,76.6327,90872.0
2018-10-19 10:20:00,105.58,105.61,105.57,105.59,63192.0,76.6327,76.6545,76.6255,76.64,63192.0
2018-10-19 10:30:00,105.59,105.6,105.58,105.59,49413.0,76.64,76.6473,76.6327,76.64,49413.0
2018-10-19 10:40:00,105.58,105.59,105.58,105.58,26649.0,76.6327,76.64,76.6327,76.6327,26649.0
2018-10-19 10:50:00,105.58,105.59,105.56,105.57,63733.0,76.6327,76.64,76.6182,76.6255,63733.0
2018-10-19 11:00:00,105.57,105.57,105.54,105.56,28176.0,76.6255,76.6255,76.6037,76.6182,28176.0
2018-10-19 11:10:00,105.57,105.57,105.52,105.53,16805.0,76.6255,76.6255,76.5892,76.5965,16805.0
2018-10-19 11:20:00,105.53,105.55,105.51,105.53,22595.0,76.5965,76.611,76.5819,76.5965,22595.0
2018-10-19 11:30:00,105.53,105.55,105.51,105.52,37483.0,76.5965,76.611,76.5819,76.5892,37483.0
2018-10-19 11:40:00,105.52,105.56,105.51,105.54,40800.0,76.5892,76.6182,76.5819,76.6037,40800.0
2018-10-19 11:50:00,105.54,105.55,105.5,105.51,36038.0,76.6037,76.611,76.5747,76.5819,36038.0
2018-10-19 12:00:00,105.52,105.54,105.51,105.53,100019.0,76.5892,76.6037,76.5819,76.5965,100019.0
2018-10-19 12:10:00,105.53,105.53,105.51,105.51,39220.0,76.5965,76.5965,76.5819,76.5819,39220.0
2018-10-19 12:20:00,105.51,105.52,105.49,105.51,39884.0,76.5819,76.5892,76.5674,76.5819,39884.0
2018-10-19 12:30:00,105.51,105.52,105.47,105.48,94911.0,76.5819,76.5892,76.5529,76.5602,94911.0
2018-10-19 12:40:00,105.47,105.53,105.46,105.49,61147.0,76.5529,76.5965,76.5456,76.5674,61147.0
2018-10-19 12:50:00,105.49,105.49,105.46,105.49,53658.0,76.5674,76.5674,76.5456,76.5674,53658.0
2018-10-19 13:00:00,105.48,105.49,105.45,105.47,39750.0,76.5602,76.5674,76.5384,76.5529,39750.0
2018-10-19 13:10:00,105.48,105.49,105.47,105.47,28504.0,76.5602,76.5674,76.5529,76.5529,28504.0
2018-10-19 13:20:00,105.48,105.48,105.45,105.48,29743.0,76.5602,76.5602,76.5384,76.5602,29743.0
2018-10-19 13:30:00,105.47,105.48,105.45,105.46,127983.0,76.5529,76.5602,76.5384,76.5456,127983.0
2018-10-19 13:40:00,105.45,105.47,105.42,105.45,152139.0,76.5384,76.5529,76.5166,76.5384,152139.0
2018-10-19 13:50:00,105.45,105.46,105.44,105.44,92506.0,76.5384,76.5456,76.5311,76.5311,92506.0
2018-10-19 14:00:00,105.45,105.46,105.43,105.44,130352.0,76.5384,76.5456,76.5239,76.5311,130352.0
2018-10-19 14:10:00,105.45,105.45,105.41,105.44,81428.0,76.5384,76.5384,76.5094,76.5311,81428.0
2018-10-19 14:20:00,105.44,105.46,105.42,105.43,149480.0,76.5311,76.5456,76.5166,76.5239,149480.0
2018-10-19 14:30:00,105.43,105.43,105.41,105.42,109500.0,76.5239,76.5239,76.5094,76.5166,109500.0
2018-10-19 14:40:00,105.42,105.43,105.41,105.43,76497.0,76.5166,76.5239,76.5094,76.5239,76497.0
2018-10-19 14:50:00,105.43,105.44,105.4,105.41,109602.0,76.5239,76.5311,76.5021,76.5094,109602.0
2018-10-19 15:00:00,105.41,105.43,105.4,105.43,150170.0,76.5094,76.5239,76.5021,76.5239,150170.0
2018-10-19 15:10:00,105.43,105.43,105.4,105.42,123039.0,76.5239,76.5239,76.5021,76.5166,123039.0
2018-10-19 15:20:00,105.42,105.43,105.4,105.41,111488.0,76.5166,76.5239,76.5021,76.5094,111488.0
2018-10-19 15:30:00,105.41,105.44,105.39,105.42,243426.0,76.5094,76.5311,76.4948,76.5166,243426.0
2018-10-19 15:40:00,105.42,105.44,105.4,105.42,224378.0,76.5166,76.5311,76.5021,76.5166,224378.0
2018-10-19 15:50:00,105.41,105.48,105.39,105.46,413834.0,76.5094,76.5602,76.4948,76.5456,413834.0
2018-10-22 09:30:00,105.56,105.7,105.53,105.53,195024.0,76.6182,76.7198,76.5965,76.5965,195024.0
2018-10-22 09:40:00,105.53,105.6,105.53,105.56,19180.0,76.5965,76.6473,76.5965,76.6182,19180.0
2018-10-22 09:50:00,105.56,105.57,105.51,105.54,108014.0,76.6182,76.6255,76.5819,76.6037,108014.0
2018-10-22 10:00:00,105.55,105.56,105.48,105.49,46085.0,76.611,76.6182,76.5602,76.5674,46085.0
2018-10-22 10:10:00,105.51,105.56,105.5,105.55,91954.0,76.5819,76.6182,76.5747,76.611,91954.0
2018-10-22 10:20:00,105.55,105.56,105.51,105.55,124447.0,76.611,76.6182,76.5819,76.611,124447.0
2018-10-22 10:30:00,105.56,105.56,105.52,105.53,20251.0,76.6182,76.6182,76.5892,76.5965,20251.0
2018-10-22 10:40:00,105.52,105.53,105.5,105.52,52285.0,76.5892,76.5965,76.5747,76.5892,52285.0
2018-10-22 10:50:00,105.54,105.54,105.49,105.5,57093.0,76.6037,76.6037,76.5674,76.5747,57093.0
2018-10-22 11:00:00,105.51,105.52,105.48,105.5,24065.0,76.5819,76.5892,76.5602,76.5747,24065.0
2018-10-22 11:10:00,105.49,105.49,105.45,105.48,48494.0,76.5674,76.5674,76.5384,76.5602,48494.0
2018-10-22 11:20:00,105.48,105.48,105.44,105.46,60604.0,76.5602,76.5602,76.5311,76.5456,60604.0
2018-10-22 11:30:00,105.45,105.45,105.42,105.43,20241.0,76.5384,76.5384,76.5166,76.5239,20241.0
2018-10-22 11:40:00,105.43,105.45,105.42,105.44,7785.0,76.5239,76.5384,76.5166,76.5311,7785.0
2018-10-22 11:50:00,105.44,105.44,105.43,105.43,6929.0,76.5311,76.5311,76.5239,76.5239,6929.0
2018-10-22 12:00:00,105.43,105.47,105.43,105.44,19043.0,76.5239,76.5529,76.5239,76.5311,19043.0
2018-10-22 12:10:00,105.44,105.44,105.42,105.44,10585.0,76.5311,76.5311,76.5166,76.5311,10585.0
2018-10-22 12:20:00,105.43,105.44,105.42,105.43,6988.0,76.5239,76.5311,76.5166,76.5239,6988.0
2018-10-22 12:30:00,105.43,105.45,105.42,105.44,30495.0,76.5239,76.5384,76.5166,76.5311,30495.0
2018-10-22 12:40:00,105.44,105.46,105.43,105.43,22456.0,76.5311,76.5456,76.5239,76.5239,22456.0
2018-10-22 12:50:00,105.44,105.44,105.42,105.43,4774.0,76.5311,76.5311,76.5166,76.5239,4774.0
2018-10-22 13:00:00,105.43,105.45,105.41,105.44,127187.0,76.5239,76.5384,76.5094,76.5311,127187.0
2018-10-22 13:10:00,105.45,105.46,105.43,105.44,18366.0,76.5384,76.5456,76.5239,76.5311,18366.0
2018-10-22 13:20:00,105.44,105.44,105.4,105.4,17946.0,76.5311,76.5311,76.5021,76.5021,17946.0
2018-10-22 13:30:00,105.41,105.42,105.39,105.41,33458.0,76.5094,76.5166,76.4948,76.5094,33458.0
2018-10-22 13:40:00,105.39,105.41,105.39,105.41,15171.0,76.4948,76.5094,76.4948,76.5094,15171.0
2018-10-22 13:50:00,105.41,105.44,105.4,105.42,13652.0,76.5094,76.5311,76.5021,76.5166,13652.0
2018-10-22 14:00:00,105.42,105.43,105.4,105.4,20740.0,76.5166,76.5239,76.5021,76.5021,20740.0
2018-10-22 14:10:00,105.4,105.4,105.37,105.38,122927.0,76.5021,76.5021,76.4803,76.4876,122927.0
2018-10-22 14:20:00,105.38,105.39,105.37,105.37,39876.0,76.4876,76.4948,76.4803,76.4803,39876.0
2018-10-22 14:30:00,105.37,105.38,105.31,105.33,76612.0,76.4803,76.4876,76.4368,76.4513,76612.0
2018-10-22 14:40:00,105.34,105.37,105.33,105.35,57530.0,76.4585,76.4803,76.4513,76.4658,57530.0
2018-10-22 14:50:00,105.36,105.36,105.31,105.32,53324.0,76.4731,76.4731,76.4368,76.444,53324.0
2018-10-22 15:00:00,105.32,105.36,105.3,105.35,35350.0,76.444,76.4731,76.4295,76.4658,35350.0
2018-10-22 15:10:00,105.35,105.43,105.34,105.35,50218.0,76.4658,76.5239,76.4585,76.4658,50218.0
2018-10-22 15:20:00,105.34,105.36,105.33,105.36,12992.0,76.4585,76.4731,76.4513,76.4731,12992.0
2018-10-22 15:30:00,105.35,105.41,105.34,105.37,23037.0,76.4658,76.5094,76.4585,76.4803,23037.0
2018-10-22 15:40:00,105.37,105.38,105.33,105.35,61001.0,76.4803,76.4876,76.4513,76.4658,61001.0
2018-10-22 15:50:00,105.35,105.4,105.33,105.33,23516.0,76.4658,76.5021,76.4513,76.4513,23516.0
2018-10-23 09:30:00,105.18,105.21,105.13,105.16,123356.0,76.3424,76.3642,76.3061,76.3279,123356.0
2018-10-23 09:40:00,105.16,105.25,105.13,105.25,34643.0,76.3279,76.3932,76.3061,76.3932,34643.0
2018-10-23 09:50:00,105.24,105.28,105.22,105.24,93191.0,76.386,76.415,76.3714,76.386,93191.0
2018-10-23 10:00:00,105.25,105.27,105.13,105.16,128831.0,76.3932,76.4077,76.3061,76.3279,128831.0
2018-10-23 10:10:00,105.18,105.22,105.15,105.19,320344.0,76.3424,76.3714,76.3206,76.3497,320344.0
2018-10-23 10:20:00,105.19,105.26,105.19,105.26,79336.0,76.3497,76.4005,76.3497,76.4005,79336.0
2018-10-23 10:30:00,105.26,105.27,105.21,105.26,35845.0,76.4005,76.4077,76.3642,76.4005,35845.0
2018-10-23 10:40:00,105.27,105.27,105.22,105.27,25746.0,76.4077,76.4077,76.3714,76.4077,25746.0
2018-10-23 10:50:00,105.26,105.27,105.23,105.24,60361.0,76.4005,76.4077,76.3787,76.386,60361.0
2018-10-23 11:00:00,105.23,105.3,105.22,105.3,71899.0,76.3787,76.4295,76.3714,76.4295,71899.0
2018-10-23 11:10:00,105.3,105.31,105.27,105.29,49510.0,76.4295,76.4368,76.4077,76.4223,49510.0
2018-10-23 11:20:00,105.3,105.3,105.26,105.29,61932.0,76.4295,76.4295,76.4005,76.4223,61932.0
2018-10-23 11:30:00,105.28,105.29,105.24,105.25,66720.0,76.415,76.4223,76.386,76.3932,66720.0
2018-10-23 11:40:00,105.25,105.26,105.24,105.25,33225.0,76.3932,76.4005,76.386,76.3932,33225.0
2018-10-23 11:50:00,105.26,105.26,105.23,105.25,39711.0,76.4005,76.4005,76.3787,76.3932,39711.0
2018-10-23 12:00:00,105.25,105.28,105.23,105.28,56069.0,76.3932,76.415,76.3787,76.415,56069.0
2018-10-23 12:10:00,105.29,105.3,105.26,105.27,11501.0,76.4223,76.4295,76.4005,76.4077,11501.0
2018-10-23 12:20:00,105.27,105.29,105.27,105.27,21607.0,76.4077,76.4223,76.4077,76.4077,21607.0
2018-10-23 12:30:00,105.27,105.3,105.26,105.28,41996.0,76.4077,76.4295,76.4005,76.415,41996.0
2018-10-23 12:40:00,105.28,105.32,105.26,105.3,31302.0,76.415,76.444,76.4005,76.4295,31302.0
2018-10-23 12:50:00,105.3,105.32,105.3,105.32,9068.0,76.4295,76.444,76.4295,76.444,9068.0
2018-10-23 13:00:00,105.31,105.35,105.3,105.35,52438.0,76.4368,76.4658,76.4295,76.4658,52438.0
2018-10-23 13:10:00,105.35,105.37,105.32,105.33,18675.0,76.4658,76.4803,76.444,76.4513,18675.0
2018-10-23 13:20:00,105.33,105.4,105.33,105.35,12639.0,76.4513,76.5021,76.4513,76.4658,12639.0
2018-10-23 13:30:00,105.36,105.36,105.32,105.34,50683.0,76.4731,76.4731,76.444,76.4585,50683.0
2018-10-23 13:40:00,105.33,105.34,105.3,105.31,34949.0,76.4513,76.4585,76.4295,76.4368,34949.0
2018-10-23 13:50:00,105.32,105.33,105.29,105.32,20322.0,76.444,76.4513,76.4223,76.444,20322.0
2018-10-23 14:00:00,105.33,105.34,105.3,105.33,19917.0,76.4513,76.4585,76.4295,76.4513,19917.0
2018-10-23 14:10:00,105.33,105.37,105.31,105.37,34265.0,76.4513,76.4803,76.4368,76.4803,34265.0
2018-10-23 14:20:00,105.37,105.38,105.31,105.34,59154.0,76.4803,76.4876,76.4368,76.4585,59154.0
2018-10-23 14:30:00,105.34,105.38,105.33,105.38,127439.0,76.4585,76.4876,76.4513,76.4876,127439.0
2018-10-23 14:40:00,105.38,105.42,105.35,105.42,76323.0,76.4876,76.5166,76.4658,76.5166,76323.0
2018-10-23 14:50:00,105.43,105.46,105.41,105.44,58517.0,76.5239,76.5456,76.5094,76.5311,58517.0
2018-10-23 15:00:00,105.44,105.45,105.42,105.44,39052.0,76.5311,76.5384,76.5166,76.5311,39052.0
2018-10-23 15:10:00,105.44,105.48,105.41,105.42,62004.0,76.5311,76.5602,76.5094,76.5166,62004.0
2018-10-23 15:20:00,105.42,105.46,105.41,105.42,18609.0,76.5166,76.5456,76.5094,76.5166,18609.0
2018-10-23 15:30:00,105.42,105.43,105.39,105.4,35021.0,76.5166,76.5239,76.4948,76.5021,35021.0
2018-10-23 15:40:00,105.41,105.42,105.38,105.41,28953.0,76.5094,76.5166,76.4876,76.5094,28953.0
2018-10-23 15:50:00,105.41,105.42,105.37,105.39,183872.0,76.5094,76.5166,76.4803,76.4948,183872.0
2018-10-24 09:30:00,105.46,105.57,105.43,105.44,17101.0,76.5456,76.6255,76.5239,76.5311,17101.0
2018-10-24 09:40:00,105.42,105.45,105.39,105.4,25451.0,76.5166,76.5384,76.4948,76.5021,25451.0
2018-10-24 09:50:00,105.41,105.45,105.4,105.42,15034.0,76.5094,76.5384,76.5021,76.5166,15034.0
2018-10-24 10:00:00,105.42,105.47,105.41,105.45,70137.0,76.5166,76.5529,76.5094,76.5384,70137.0
2018-10-24 10:10:00,105.45,105.46,105.4,105.4,124389.0,76.5384,76.5456,76.5021,76.5021,124389.0
2018-10-24 10:20:00,105.4,105.4,105.36,105.37,38704.0,76.5021,76.5021,76.4731,76.4803,38704.0
2018-10-24 10:30:00,105.37,105.4,105.35,105.35,15627.0,76.4803,76.5021,76.4658,76.4658,15627.0
2018-10-24 10:40:00,105.35,105.36,105.3,105.31,95165.0,76.4658,76.4731,76.4295,76.4368,95165.0
2018-10-24 10:50:00,105.31,105.35,105.31,105.33,33587.0,76.4368,76.4658,76.4368,76.4513,33587.0
2018-10-24 11:00:00,105.32,105.32,105.26,105.27,25154.0,76.444,76.444,76.4005,76.4077,25154.0
2018-10-24 11:10:00,105.27,105.29,105.25,105.25,42410.0,76.4077,76.4223,76.3932,76.3932,42410.0
2018-10-24 11:20:00,105.25,105.29,105.23,105.27,35252.0,76.3932,76.4223,76.3787,76.4077,35252.0
2018-10-24 11:30:00,105.26,105.27,105.24,105.25,20936.0,76.4005,76.4077,76.386,76.3932,20936.0
2018-10-24 11:40:00,105.26,105.27,105.22,105.24,32284.0,76.4005,76.4077,76.3714,76.386,32284.0
2018-10-24 11:50:00,105.24,105.3,105.24,105.26,43852.0,76.386,76.4295,76.386,76.4005,43852.0
2018-10-24 12:00:00,105.26,105.27,105.25,105.26,28913.0,76.4005,76.4077,76.3932,76.4005,28913.0
2018-10-24 12:10:00,105.26,105.32,105.25,105.3,12509.0,76.4005,76.444,76.3932,76.4295,12509.0
2018-10-24 12:20:00,105.3,105.32,105.29,105.32,9231.0,76.4295,76.444,76.4223,76.444,9231.0
2018-10-24 12:30:00,105.32,105.33,105.28,105.29,13863.0,76.444,76.4513,76.415,76.4223,13863.0
2018-10-24 12:40:00,105.29,105.3,105.28,105.28,4370.0,76.4223,76.4295,76.415,76.415,4370.0
2018-10-24 12:50:00,105.28,105.32,105.27,105.29,7967.0,76.415,76.444,76.4077,76.4223,7967.0
2018-10-24 13:00:00,105.29,105.3,105.22,105.24,57699.0,76.4223,76.4295,76.3714,76.386,57699.0
2018-10-24 13:10:00,105.24,105.25,105.21,105.24,49257.0,76.386,76.3932,76.3642,76.386,49257.0
2018-10-24 13:20:00,105.24,105.25,105.21,105.22,13733.0,76.386,76.3932,76.3642,76.3714,13733.0
2018-10-24 13:30:00,105.21,105.22,105.18,105.18,118256.0,76.3642,76.3714,76.3424,76.3424,118256.0
2018-10-24 13:40:00,105.19,105.21,105.18,105.19,15639.0,76.3497,76.3642,76.3424,76.3497,15639.0
2018-10-24 13:50:00,105.19,105.2,105.15,105.18,81357.0,76.3497,76.3569,76.3206,76.3424,81357.0
2018-10-24 14:00:00,105.17,105.19,105.14,105.14,78706.0,76.3352,76.3497,76.3134,76.3134,78706.0
2018-10-24 14:10:00,105.14,105.16,105.13,105.16,12401.0,76.3134,76.3279,76.3061,76.3279,12401.0
2018-10-24 14:20:00,105.17,105.18,105.14,105.15,27181.0,76.3352,76.3424,76.3134,76.3206,27181.0
2018-10-24 14:30:00,105.15,105.17,105.15,105.17,24327.0,76.3206,76.3352,76.3206,76.3352,24327.0
2018-10-24 14:40:00,105.16,105.17,105.04,105.08,177727.0,76.3279,76.3352,76.2408,76.2698,177727.0
2018-10-24 14:50:00,105.07,105.09,105.06,105.08,21736.0,76.2626,76.2771,76.2553,76.2698,21736.0
2018-10-24 15:00:00,105.08,105.08,105.03,105.05,29309.0,76.2698,76.2698,76.2335,76.2481,29309.0
2018-10-24 15:10:00,105.05,105.08,105.03,105.05,35662.0,76.2481,76.2698,76.2335,76.2481,35662.0
2018-10-24 15:20:00,105.05,105.05,105.0,105.04,65256.0,76.2481,76.2481,76.2118,76.2408,65256.0
2018-10-24 15:30:00,105.03,105.04,105.0,105.02,92336.0,76.2335,76.2408,76.2118,76.2263,92336.0
2018-10-24 15:40:00,105.02,105.04,105.0,105.01,49297.0,76.2263,76.2408,76.2118,76.219,49297.0
2018-10-24 15:50:00,105.0,105.01,104.9,104.97,270010.0,76.2118,76.219,76.1392,76.19,270010.0
2018-10-25 09:30:00,105.12,105.58,105.12,105.21,28921.0,76.2989,76.6327,76.2989,76.3642,28921.0
2018-10-25 09:40:00,105.2,105.22,105.16,105.2,59964.0,76.3569,76.3714,76.3279,76.3569,59964.0
2018-10-25 09:50:00,105.21,105.25,105.19,105.22,42083.0,76.3642,76.3932,76.3497,76.3714,42083.0
2018-10-25 10:00:00,105.22,105.28,105.22,105.27,75538.0,76.3714,76.415,76.3714,76.4077,75538.0
2018-10-25 10:10:00,105.27,105.3,105.22,105.23,39138.0,76.4077,76.4295,76.3714,76.3787,39138.0
2018-10-25 10:20:00,105.24,105.29,105.23,105.29,24233.0,76.386,76.4223,76.3787,76.4223,24233.0
2018-10-25 10:30:00,105.28,105.33,105.26,105.32,68043.0,76.415,76.4513,76.4005,76.444,68043.0
2018-10-25 10:40:00,105.32,105.34,105.31,105.31,14000.0,76.444,76.4585,76.4368,76.4368,14000.0
2018-10-25 10:50:00,105.31,105.34,105.3,105.32,30712.0,76.4368,76.4585,76.4295,76.444,30712.0
2018-10-25 11:00:00,105.32,105.34,105.28,105.29,50064.0,76.444,76.4585,76.415,76.4223,50064.0
2018-10-25 11:10:00,105.29,105.32,105.28,105.31,158963.0,76.4223,76.444,76.415,76.4368,158963.0
2018-10-25 11:20:00,105.31,105.33,105.3,105.33,25369.0,76.4368,76.4513,76.4295,76.4513,25369.0
2018-10-25 11:30:00,105.33,105.36,105.33,105.36,56519.0,76.4513,76.4731,76.4513,76.4731,56519.0
2018-10-25 11:40:00,105.36,105.36,105.33,105.35,28019.0,76.4731,76.4731,76.4513,76.4658,28019.0
2018-10-25 11:50:00,105.34,105.35,105.33,105.35,11225.0,76.4585,76.4658,76.4513,76.4658,11225.0
2018-10-25 12:00:00,105.34,105.41,105.34,105.4,49467.0,76.4585,76.5094,76.4585,76.5021,49467.0
2018-10-25 12:10:00,105.41,105.41,105.39,105.41,59142.0,76.5094,76.5094,76.4948,76.5094,59142.0
2018-10-25 12:20:00,105.41,105.41,105.4,105.4,7217.0,76.5094,76.5094,76.5021,76.5021,7217.0
2018-10-25 12:30:00,105.4,105.45,105.4,105.44,42041.0,76.5021,76.5384,76.5021,76.5311,42041.0
2018-10-25 12:40:00,105.45,105.52,105.44,105.52,89851.0,76.5384,76.5892,76.5311,76.5892,89851.0
2018-10-25 12:50:00,105.54,105.54,105.46,105.48,135666.0,76.6037,76.6037,76.5456,76.5602,135666.0
2018-10-25 13:00:00,105.48,105.49,105.38,105.38,42619.0,76.5602,76.5674,76.4876,76.4876,42619.0
2018-10-25 13:10:00,105.38,105.41,105.36,105.41,7812.0,76.4876,76.5094,76.4731,76.5094,7812.0
2018-10-25 13:20:00,105.4,105.47,105.4,105.47,50669.0,76.5021,76.5529,76.5021,76.5529,50669.0
2018-10-25 13:30:00,105.47,105.49,105.46,105.47,17729.0,76.5529,76.5674,76.5456,76.5529,17729.0
2018-10-25 13:40:00,105.46,105.49,105.46,105.48,31880.0,76.5456,76.5674,76.5456,76.5602,31880.0
2018-10-25 13:50:00,105.48,105.49,105.44,105.46,15327.0,76.5602,76.5674,76.5311,76.5456,15327.0
2018-10-25 14:00:00,105.45,105.5,105.45,105.5,42130.0,76.5384,76.5747,76.5384,76.5747,42130.0
2018-10-25 14:10:00,105.49,105.5,105.44,105.45,16641.0,76.5674,76.5747,76.5311,76.5384,16641.0
2018-10-25 14:20:00,105.45,105.46,105.44,105.45,29401.0,76.5384,76.5456,76.5311,76.5384,29401.0
2018-10-25 14:30:00,105.44,105.48,105.43,105.48,18128.0,76.5311,76.5602,76.5239,76.5602,18128.0
2018-10-25 14:40:00,105.47,105.49,105.46,105.48,12824.0,76.5529,76.5674,76.5456,76.5602,12824.0
2018-10-25 14:50:00,105.47,105.47,105.44,105.45,9943.0,76.5529,76.5529,76.5311,76.5384,9943.0
2018-10-25 15:00:00,105.44,105.46,105.43,105.44,16618.0,76.5311,76.5456,76.5239,76.5311,16618.0
2018-10-25 15:10:00,105.44,105.45,105.43,105.44,21830.0,76.5311,76.5384,76.5239,76.5311,21830.0
2018-10-25 15:20:00,105.44,105.45,105.39,105.42,37335.0,76.5311,76.5384,76.4948,76.5166,37335.0
2018-10-25 15:30:00,105.42,105.43,105.36,105.38,35528.0,76.5166,76.5239,76.4731,76.4876,35528.0
2018-10-25 15:40:00,105.38,105.38,105.33,105.34,33622.0,76.4876,76.4876,76.4513,76.4585,33622.0
2018-10-25 15:50:00,105.34,105.34,105.25,105.3,293178.0,76.4585,76.4585,76.3932,76.4295,293178.0
2018-10-26 09:30:00,105.31,105.4,105.28,105.3,38298.0,76.4368,76.5021,76.415,76.4295,38298.0
2018-10-26 09:40:00,105.32,105.42,105.32,105.42,40009.0,76.444,76.5166,76.444,76.5166,40009.0
2018-10-26 09:50:00,105.42,105.42,105.37,105.42,79550.0,76.5166,76.5166,76.4803,76.5166,79550.0
2018-10-26 10:00:00,105.42,105.42,105.31,105.34,143610.0,76.5166,76.5166,76.4368,76.4585,143610.0
2018-10-26 10:10:00,105.34,105.37,105.31,105.35,61719.0,76.4585,76.4803,76.4368,76.4658,61719.0
2018-10-26 10:20:00,105.36,105.39,105.35,105.37,80105.0,76.4731,76.4948,76.4658,76.4803,80105.0
2018-10-26 10:30:00,105.37,105.38,105.33,105.35,97665.0,76.4803,76.4876,76.4513,76.4658,97665.0
2018-10-26 10:40:00,105.35,105.36,105.25,105.27,82749.0,76.4658,76.4731,76.3932,76.4077,82749.0
2018-10-26 10:50:00,105.26,105.3,105.21,105.25,147825.0,76.4005,76.4295,76.3642,76.3932,147825.0
2018-10-26 11:00:00,105.26,105.41,105.25,105.39,89269.0,76.4005,76.5094,76.3932,76.4948,89269.0
2018-10-26 11:10:00,105.38,105.4,105.35,105.4,92429.0,76.4876,76.5021,76.4658,76.5021,92429.0
2018-10-26 11:20:00,105.4,105.41,105.39,105.4,141820.0,76.5021,76.5094,76.4948,76.5021,141820.0
2018-10-26 11:30:00,105.4,105.4,105.36,105.4,59172.0,76.5021,76.5021,76.4731,76.5021,59172.0
2018-10-26 11:40:00,105.4,105.4,105.34,105.38,71747.0,76.5021,76.5021,76.4585,76.4876,71747.0
2018-10-26 11:50:00,105.38,105.44,105.38,105.43,94934.0,76.4876,76.5311,76.4876,76.5239,94934.0
2018-10-26 12:00:00,105.43,105.49,105.43,105.48,56599.0,76.5239,76.5674,76.5239,76.5602,56599.0
2018-10-26 12:10:00,105.47,105.48,105.45,105.45,65847.0,76.5529,76.5602,76.5384,76.5384,65847.0
2018-10-26 12:20:00,105.45,105.47,105.44,105.47,64085.0,76.5384,76.5529,76.5311,76.5529,64085.0
2018-10-26 12:30:00,105.47,105.48,105.46,105.48,54388.0,76.5529,76.5602,76.5456,76.5602,54388.0
2018-10-26 12:40:00,105.48,105.51,105.47,105.51,57538.0,76.5602,76.5819,76.5529,76.5819,57538.0
2018-10-26 12:50:00,105.5,105.51,105.45,105.48,63297.0,76.5747,76.5819,76.5384,76.5602,63297.0
2018-10-26 13:00:00,105.48,105.53,105.46,105.49,51700.0,76.5602,76.5965,76.5456,76.5674,51700.0
2018-10-26 13:10:00,105.49,105.52,105.47,105.48,27091.0,76.5674,76.5892,76.5529,76.5602,27091.0
2018-10-26 13:20:00,105.49,105.51,105.46,105.47,59810.0,76.5674,76.5819,76.5456,76.5529,59810.0
2018-10-26 13:30:00,105.46,105.47,105.41,105.43,35604.0,76.5456,76.5529,76.5094,76.5239,35604.0
2018-10-26 13:40:00,105.43,105.49,105.42,105.49,30861.0,76.5239,76.5674,76.5166,76.5674,30861.0
2018-10-26 13:50:00,105.49,105.5,105.47,105.48,30317.0,76.5674,76.5747,76.5529,76.5602,30317.0
2018-10-26 14:00:00,105.48,105.49,105.42,105.45,39201.0,76.5602,76.5674,76.5166,76.5384,39201.0
2018-10-26 14:10:00,105.45,105.46,105.42,105.45,47702.0,76.5384,76.5456,76.5166,76.5384,47702.0
2018-10-26 14:20:00,105.46,105.5,105.45,105.5,50099.0,76.5456,76.5747,76.5384,76.5747,50099.0
2018-10-26 14:30:00,105.5,105.54,105.49,105.52,40151.0,76.5747,76.6037,76.5674,76.5892,40151.0
2018-10-26 14:40:00,105.53,105.53,105.46,105.47,39227.0,76.5965,76.5965,76.5456,76.5529,39227.0
2018-10-26 14:50:00,105.47,105.48,105.43,105.43,66839.0,76.5529,76.5602,76.5239,76.5239,66839.0
2018-10-26 15:00:00,105.43,105.46,105.36,105.46,80107.0,76.5239,76.5456,76.4731,76.5456,80107.0
2018-10-26 15:10:00,105.46,105.51,105.42,105.51,40102.0,76.5456,76.5819,76.5166,76.5819,40102.0
2018-10-26 15:20:00,105.51,105.55,105.49,105.5,68720.0,76.5819,76.611,76.5674,76.5747,68720.0
2018-10-26 15:30:00,105.5,105.51,105.44,105.5,107201.0,76.5747,76.5819,76.5311,76.5747,107201.0
2018-10-26 15:40:00,105.5,105.5,105.45,105.48,101845.0,76.5747,76.5747,76.5384,76.5602,101845.0
2018-10-26 15:50:00,105.48,105.54,105.44,105.44,259598.0,76.5602,76.6037,76.5311,76.5311,259598.0
2018-10-29 09:30:00,105.4,105.48,105.38,105.43,118895.0,76.5021,76.5602,76.4876,76.5239,118895.0
2018-10-29 09:40:00,105.42,105.42,105.34,105.38,50376.0,76.5166,76.5166,76.4585,76.4876,50376.0
2018-10-29 09:50:00,105.37,105.39,105.34,105.38,39655.0,76.4803,76.4948,76.4585,76.4876,39655.0
2018-10-29 10:00:00,105.38,105.41,105.37,105.38,113701.0,76.4876,76.5094,76.4803,76.4876,113701.0
2018-10-29 10:10:00,105.38,105.41,105.38,105.39,22906.0,76.4876,76.5094,76.4876,76.4948,22906.0
2018-10-29 10:20:00,105.4,105.4,105.36,105.37,32696.0,76.5021,76.5021,76.4731,76.4803,32696.0
2018-10-29 10:30:00,105.37,105.4,105.34,105.37,73017.0,76.4803,76.5021,76.4585,76.4803,73017.0
2018-10-29 10:40:00,105.37,105.37,105.34,105.35,30571.0,76.4803,76.4803,76.4585,76.4658,30571.0
2018-10-29 10:50:00,105.35,105.35,105.3,105.3,61689.0,76.4658,76.4658,76.4295,76.4295,61689.0
2018-10-29 11:00:00,105.3,105.34,105.3,105.32,17863.0,76.4295,76.4585,76.4295,76.444,17863.0
2018-10-29 11:10:00,105.32,105.33,105.31,105.32,45818.0,76.444,76.4513,76.4368,76.444,45818.0
2018-10-29 11:20:00,105.31,105.36,105.31,105.36,29828.0,76.4368,76.4731,76.4368,76.4731,29828.0
2018-10-29 11:30:00,105.35,105.37,105.33,105.37,32494.0,76.4658,76.4803,76.4513,76.4803,32494.0
2018-10-29 11:40:00,105.36,105.38,105.34,105.35,81253.0,76.4731,76.4876,76.4585,76.4658,81253.0
2018-10-29 11:50:00,105.35,105.36,105.29,105.29,44126.0,76.4658,76.4731,76.4223,76.4223,44126.0
2018-10-29 12:00:00,105.29,105.33,105.24,105.24,117950.0,76.4223,76.4513,76.386,76.386,117950.0
2018-10-29 12:10:00,105.23,105.29,105.21,105.25,35995.0,76.3787,76.4223,76.3642,76.3932,35995.0
2018-10-29 12:20:00,105.24,105.24,105.2,105.23,37970.0,76.386,76.386,76.3569,76.3787,37970.0
2018-10-29 12:30:00,105.22,105.23,105.18,105.21,34019.0,76.3714,76.3787,76.3424,76.3642,34019.0
2018-10-29 12:40:00,105.2,105.23,105.16,105.18,53790.0,76.3569,76.3787,76.3279,76.3424,53790.0
2018-10-29 12:50:00,105.17,105.27,105.15,105.26,101142.0,76.3352,76.4077,76.3206,76.4005,101142.0
2018-10-29 13:00:00,105.26,105.36,105.26,105.36,176673.0,76.4005,76.4731,76.4005,76.4731,176673.0
2018-10-29 13:10:00,105.35,105.36,105.28,105.32,41947.0,76.4658,76.4731,76.415,76.444,41947.0
2018-10-29 13:20:00,105.32,105.32,105.23,105.24,40445.0,76.444,76.444,76.3787,76.386,40445.0
2018-10-29 13:30:00,105.23,105.26,105.23,105.25,167958.0,76.3787,76.4005,76.3787,76.3932,167958.0
2018-10-29 13:40:00,105.26,105.26,105.2,105.2,40074.0,76.4005,76.4005,76.3569,76.3569,40074.0
2018-10-29 13:50:00,105.21,105.25,105.18,105.18,64557.0,76.3642,76.3932,76.3424,76.3424,64557.0
2018-10-29 14:00:00,105.19,105.2,105.15,105.15,173829.0,76.3497,76.3569,76.3206,76.3206,173829.0
2018-10-29 14:10:00,105.16,105.17,105.1,105.11,78824.0,76.3279,76.3352,76.2843,76.2916,78824.0
2018-10-29 14:20:00,105.11,105.12,105.09,105.11,61516.0,76.2916,76.2989,76.2771,76.2916,61516.0
2018-10-29 14:30:00,105.11,105.11,105.09,105.09,49832.0,76.2916,76.2916,76.2771,76.2771,49832.0
2018-10-29 14:40:00,105.09,105.11,105.09,105.09,40709.0,76.2771,76.2916,76.2771,76.2771,40709.0
2018-10-29 14:50:00,105.09,105.11,105.07,105.09,38323.0,76.2771,76.2916,76.2626,76.2771,38323.0
2018-10-29 15:00:00,105.08,105.1,105.05,105.06,11734.0,76.2698,76.2843,76.2481,76.2553,11734.0
2018-10-29 15:10:00,105.05,105.08,105.03,105.04,66530.0,76.2481,76.2698,76.2335,76.2408,66530.0
2018-10-29 15:20:00,105.05,105.07,105.01,105.02,43462.0,76.2481,76.2626,76.219,76.2263,43462.0
2018-10-29 15:30:00,105.02,105.03,105.0,105.02,139142.0,76.2263,76.2335,76.2118,76.2263,139142.0
2018-10-29 15:40:00,105.03,105.07,104.95,105.05,142806.0,76.2335,76.2626,76.1755,76.2481,142806.0
2018-10-29 15:50:00,105.05,105.08,104.95,105.03,216231.0,76.2481,76.2698,76.1755,76.2335,216231.0
2018-10-30 09:30:00,104.94,104.98,104.88,104.93,66645.0,76.1682,76.1972,76.1247,76.161,66645.0
2018-10-30 09:40:00,104.93,104.97,104.92,104.93,38349.0,76.161,76.19,76.1537,76.161,38349.0
2018-10-30 09:50:00,104.94,104.99,104.93,104.96,63656.0,76.1682,76.2045,76.161,76.1827,63656.0
2018-10-30 10:00:00,104.96,104.96,104.91,104.91,139425.0,76.1827,76.1827,76.1464,76.1464,139425.0
2018-10-30 10:10:00,104.91,104.94,104.88,104.9,46346.0,76.1464,76.1682,76.1247,76.1392,46346.0
2018-10-30 10:20:00,104.91,104.93,104.87,104.89,33933.0,76.1464,76.161,76.1174,76.1319,33933.0
2018-10-30 10:30:00,104.87,104.9,104.86,104.86,28110.0,76.1174,76.1392,76.1101,76.1101,28110.0
2018-10-30 10:40:00,104.86,104.89,104.84,104.89,95171.0,76.1101,76.1319,76.0956,76.1319,95171.0
2018-10-30 10:50:00,104.88,104.9,104.85,104.9,38146.0,76.1247,76.1392,76.1029,76.1392,38146.0
2018-10-30 11:00:00,104.9,104.95,104.89,104.94,92117.0,76.1392,76.1755,76.1319,76.1682,92117.0
2018-10-30 11:10:00,104.95,104.97,104.93,104.96,95155.0,76.1755,76.19,76.161,76.1827,95155.0
2018-10-30 11:20:00,104.97,104.99,104.91,104.94,21798.0,76.19,76.2045,76.1464,76.1682,21798.0
2018-10-30 11:30:00,104.94,104.97,104.92,104.95,75333.0,76.1682,76.19,76.1537,76.1755,75333.0
2018-10-30 11:40:00,104.95,104.97,104.94,104.97,22652.0,76.1755,76.19,76.1682,76.19,22652.0
2018-10-30 11:50:00,104.96,104.97,104.89,104.89,32701.0,76.1827,76.19,76.1319,76.1319,32701.0
2018-10-30 12:00:00,104.89,104.93,104.88,104.89,21065.0,76.1319,76.161,76.1247,76.1319,21065.0
2018-10-30 12:10:00,104.9,104.93,104.88,104.89,21267.0,76.1392,76.161,76.1247,76.1319,21267.0
2018-10-30 12:20:00,104.9,104.93,104.89,104.91,12708.0,76.1392,76.161,76.1319,76.1464,12708.0
2018-10-30 12:30:00,104.91,104.93,104.89,104.92,22934.0,76.1464,76.161,76.1319,76.1537,22934.0
2018-10-30 12:40:00,104.93,104.95,104.92,104.94,35708.0,76.161,76.1755,76.1537,76.1682,35708.0
2018-10-30 12:50:00,104.95,104.97,104.92,104.92,27968.0,76.1755,76.19,76.1537,76.1537,27968.0
2018-10-30 13:00:00,104.93,104.94,104.92,104.92,25688.0,76.161,76.1682,76.1537,76.1537,25688.0
2018-10-30 13:10:00,104.92,104.95,104.89,104.95,29463.0,76.1537,76.1755,76.1319,76.1755,29463.0
2018-10-30 13:20:00,104.93,104.95,104.87,104.9,22534.0,76.161,76.1755,76.1174,76.1392,22534.0
2018-10-30 13:30:00,104.9,104.93,104.88,104.91,58632.0,76.1392,76.161,76.1247,76.1464,58632.0
2018-10-30 13:40:00,104.92,104.96,104.91,104.91,24081.0,76.1537,76.1827,76.1464,76.1464,24081.0
2018-10-30 13:50:00,104.92,104.96,104.92,104.96,45967.0,76.1537,76.1827,76.1537,76.1827,45967.0
2018-10-30 14:00:00,104.96,104.97,104.92,104.93,42857.0,76.1827,76.19,76.1537,76.161,42857.0
2018-10-30 14:10:00,104.92,104.97,104.91,104.92,33346.0,76.1537,76.19,76.1464,76.1537,33346.0
2018-10-30 14:20:00,104.92,104.96,104.9,104.92,37832.0,76.1537,76.1827,76.1392,76.1537,37832.0
2018-10-30 14:30:00,104.93,104.96,104.9,104.92,36209.0,76.161,76.1827,76.1392,76.1537,36209.0
2018-10-30 14:40:00,104.93,104.96,104.92,104.93,25150.0,76.161,76.1827,76.1537,76.161,25150.0
2018-10-30 14:50:00,104.94,105.05,104.93,105.05,88994.0,76.1682,76.2481,76.161,76.2481,88994.0
2018-10-30 15:00:00,105.05,105.05,104.95,105.01,21566.0,76.2481,76.2481,76.1755,76.219,21566.0
2018-10-30 15:10:00,105.01,105.09,105.0,105.03,98679.0,76.219,76.2771,76.2118,76.2335,98679.0
2018-10-30 15:20:00,105.03,105.07,104.99,105.07,42107.0,76.2335,76.2626,76.2045,76.2626,42107.0
2018-10-30 15:30:00,105.07,105.11,105.03,105.07,42647.0,76.2626,76.2916,76.2335,76.2626,42647.0
2018-10-30 15:40:00,105.08,105.1,105.03,105.06,89452.0,76.2698,76.2843,76.2335,76.2553,89452.0
2018-10-30 15:50:00,105.07,105.12,105.03,105.1,200455.0,76.2626,76.2989,76.2335,76.2843,200455.0
2018-10-31 09:30:00,104.9,104.95,104.83,104.86,54109.0,76.1392,76.1755,76.0884,76.1101,54109.0
2018-10-31 09:40:00,104.88,104.96,104.87,104.88,82638.0,76.1247,76.1827,76.1174,76.1247,82638.0
2018-10-31 09:50:00,104.88,104.95,104.87,104.92,111839.0,76.1247,76.1755,76.1174,76.1537,111839.0
2018-10-31 10:00:00,104.92,104.95,104.87,104.88,46862.0,76.1537,76.1755,76.1174,76.1247,46862.0
2018-10-31 10:10:00,104.87,104.87,104.81,104.83,58226.0,76.1174,76.1174,76.0739,76.0884,58226.0
2018-10-31 10:20:00,104.84,104.85,104.78,104.79,147711.0,76.0956,76.1029,76.0521,76.0593,147711.0
2018-10-31 10:30:00,104.78,104.82,104.77,104.81,80382.0,76.0521,76.0811,76.0448,76.0739,80382.0
2018-10-31 10:40:00,104.81,104.82,104.78,104.81,41053.0,76.0739,76.0811,76.0521,76.0739,41053.0
2018-10-31 10:50:00,104.81,104.82,104.77,104.8,53063.0,76.0739,76.0811,76.0448,76.0666,53063.0
2018-10-31 11:00:00,104.8,104.81,104.77,104.81,19308.0,76.0666,76.0739,76.0448,76.0739,19308.0
2018-10-31 11:10:00,104.81,104.81,104.75,104.79,35614.0,76.0739,76.0739,76.0303,76.0593,35614.0
2018-10-31 11:20:00,104.79,104.87,104.79,104.86,95020.0,76.0593,76.1174,76.0593,76.1101,95020.0
2018-10-31 11:30:00,104.85,104.86,104.79,104.85,17040.0,76.1029,76.1101,76.0593,76.1029,17040.0
2018-10-31 11:40:00,104.85,104.86,104.77,104.8,65884.0,76.1029,76.1101,76.0448,76.0666,65884.0
2018-10-31 11:50:00,104.8,104.86,104.8,104.86,28189.0,76.0666,76.1101,76.0666,76.1101,28189.0
2018-10-31 12:00:00,104.85,104.86,104.8,104.81,48056.0,76.1029,76.1101,76.0666,76.0739,48056.0
2018-10-31 12:10:00,104.82,104.82,104.76,104.77,63861.0,76.0811,76.0811,76.0376,76.0448,63861.0
2018-10-31 12:20:00,104.78,104.82,104.77,104.82,33913.0,76.0521,76.0811,76.0448,76.0811,33913.0
2018-10-31 12:30:00,104.82,104.83,104.78,104.79,56045.0,76.0811,76.0884,76.0521,76.0593,56045.0
2018-10-31 12:40:00,104.79,104.83,104.77,104.77,232107.0,76.0593,76.0884,76.0448,76.0448,232107.0
2018-10-31 12:50:00,104.77,104.81,104.74,104.74,87046.0,76.0448,76.0739,76.023,76.023,87046.0
2018-10-31 13:00:00,104.74,104.79,104.74,104.77,39249.0,76.023,76.0593,76.023,76.0448,39249.0
2018-10-31 13:10:00,104.77,104.8,104.76,104.79,26654.0,76.0448,76.0666,76.0376,76.0593,26654.0
2018-10-31 13:20:00,104.79,104.81,104.71,104.74,98079.0,76.0593,76.0739,76.0013,76.023,98079.0
2018-10-31 13:30:00,104.74,104.76,104.72,104.73,38639.0,76.023,76.0376,76.0085,76.0158,38639.0
2018-10-31 13:40:00,104.73,104.77,104.72,104.74,41760.0,76.0158,76.0448,76.0085,76.023,41760.0
2018-10-31 13:50:00,104.75,104.77,104.74,104.77,32023.0,76.0303,76.0448,76.023,76.0448,32023.0
2018-10-31 14:00:00,104.77,104.81,104.75,104.79,23094.0,76.0448,76.0739,76.0303,76.0593,23094.0
2018-10-31 14:10:00,104.79,104.82,104.79,104.81,27125.0,76.0593,76.0811,76.0593,76.0739,27125.0
2018-10-31 14:20:00,104.81,104.82,104.79,104.8,29920.0,76.0739,76.0811,76.0593,76.0666,29920.0
2018-10-31 14:30:00,104.8,104.8,104.68,104.69,112409.0,76.0666,76.0666,75.9795,75.9868,112409.0
2018-10-31 14:40:00,104.7,104.72,104.69,104.7,44807.0,75.994,76.0085,75.9868,75.994,44807.0
2018-10-31 14:50:00,104.7,104.75,104.69,104.72,42306.0,75.994,76.0303,75.9868,76.0085,42306.0
2018-10-31 15:00:00,104.72,104.76,104.7,104.7,75997.0,76.0085,76.0376,75.994,75.994,75997.0
2018-10-31 15:10:00,104.71,104.75,104.69,104.73,49734.0,76.0013,76.0303,75.9868,76.0158,49734.0
2018-10-31 15:20:00,104.73,104.74,104.69,104.71,49416.0,76.0158,76.023,75.9868,76.0013,49416.0
2018-10-31 15:30:00,104.71,104.72,104.66,104.67,63346.0,76.0013,76.0085,75.965,75.9722,63346.0
2018-10-31 15:40:00,104.68,104.71,104.67,104.67,127403.0,75.9795,76.0013,75.9722,75.9722,127403.0
2018-10-31 15:50:00,104.68,104.68,104.59,104.62,383926.0,75.9795,75.9795,75.9142,75.9359,383926.0
2018-11-01 09:30:00,104.49,104.49,104.36,104.4,124344.0,76.1755,76.1755,76.0807,76.1099,124344.0
2018-11-01 09:40:00,104.41,104.43,104.37,104.38,113957.0,76.1172,76.1317,76.088,76.0953,113957.0
2018-11-01 09:50:00,104.37,104.43,104.35,104.38,150074.0,76.088,76.1317,76.0734,76.0953,150074.0
2018-11-01 10:00:00,104.38,104.44,104.37,104.43,131644.0,76.0953,76.139,76.088,76.1317,131644.0
2018-11-01 10:10:00,104.42,104.5,104.42,104.49,183181.0,76.1245,76.1828,76.1245,76.1755,183181.0
2018-11-01 10:20:00,104.49,104.5,104.46,104.5,68167.0,76.1755,76.1828,76.1536,76.1828,68167.0
2018-11-01 10:30:00,104.5,104.54,104.49,104.52,65515.0,76.1828,76.2119,76.1755,76.1974,65515.0
2018-11-01 10:40:00,104.53,104.55,104.5,104.55,56467.0,76.2047,76.2192,76.1828,76.2192,56467.0
2018-11-01 10:50:00,104.55,104.62,104.54,104.62,77342.0,76.2192,76.2703,76.2119,76.2703,77342.0
2018-11-01 11:00:00,104.62,104.69,104.61,104.69,64153.0,76.2703,76.3213,76.263,76.3213,64153.0
2018-11-01 11:10:00,104.69,104.76,104.68,104.75,78454.0,76.3213,76.3723,76.314,76.365,78454.0
2018-11-01 11:20:00,104.75,104.78,104.71,104.75,72250.0,76.365,76.3869,76.3359,76.365,72250.0
2018-11-01 11:30:00,104.75,104.75,104.7,104.75,53431.0,76.365,76.365,76.3286,76.365,53431.0
2018-11-01 11:40:00,104.74,104.75,104.68,104.71,69183.0,76.3577,76.365,76.314,76.3359,69183.0
2018-11-01 11:50:00,104.71,104.71,104.62,104.63,234434.0,76.3359,76.3359,76.2703,76.2776,234434.0
2018-11-01 12:00:00,104.62,104.68,104.6,104.68,74531.0,76.2703,76.314,76.2557,76.314,74531.0
2018-11-01 12:10:00,104.68,104.68,104.62,104.63,53992.0,76.314,76.314,76.2703,76.2776,53992.0
2018-11-01 12:20:00,104.62,104.64,104.59,104.64,96018.0,76.2703,76.2848,76.2484,76.2848,96018.0
2018-11-01 12:30:00,104.64,104.66,104.62,104.64,83148.0,76.2848,76.2994,76.2703,76.2848,83148.0
2018-11-01 12:40:00,104.64,104.65,104.62,104.64,81112.0,76.2848,76.2921,76.2703,76.2848,81112.0
2018-11-01 12:50:00,104.64,104.73,104.64,104.73,41231.0,76.2848,76.3505,76.2848,76.3505,41231.0
2018-11-01 13:00:00,104.73,104.73,104.68,104.69,31466.0,76.3505,76.3505,76.314,76.3213,31466.0
2018-11-01 13:10:00,104.69,104.77,104.69,104.76,42587.0,76.3213,76.3796,76.3213,76.3723,42587.0
2018-11-01 13:20:00,104.75,104.75,104.71,104.73,87981.0,76.365,76.365,76.3359,76.3505,87981.0
2018-11-01 13:30:00,104.72,104.74,104.7,104.7,34989.0,76.3432,76.3577,76.3286,76.3286,34989.0
2018-11-01 13:40:00,104.7,104.72,104.67,104.68,32394.0,76.3286,76.3432,76.3067,76.314,32394.0
2018-11-01 13:50:00,104.69,104.69,104.66,104.66,21000.0,76.3213,76.3213,76.2994,76.2994,21000.0
2018-11-01 14:00:00,104.66,104.69,104.63,104.66,93039.0,76.2994,76.3213,76.2776,76.2994,93039.0
2018-11-01 14:10:00,104.66,104.69,104.66,104.68,123134.0,76.2994,76.3213,76.2994,76.314,123134.0
2018-11-01 14:20:00,104.68,104.72,104.67,104.71,77250.0,76.314,76.3432,76.3067,76.3359,77250.0
2018-11-01 14:30:00,104.71,104.75,104.7,104.73,83041.0,76.3359,76.365,76.3286,76.3505,83041.0
2018-11-01 14:40:00,104.73,104.76,104.72,104.76,74468.0,76.3505,76.3723,76.3432,76.3723,74468.0
2018-11-01 14:50:00,104.76,104.76,104.73,104.74,34455.0,76.3723,76.3723,76.3505,76.3577,34455.0
2018-11-01 15:00:00,104.74,104.77,104.73,104.74,30605.0,76.3577,76.3796,76.3505,76.3577,30605.0
2018-11-01 15:10:00,104.73,104.76,104.72,104.72,52256.0,76.3505,76.3723,76.3432,76.3432,52256.0
2018-11-01 15:20:00,104.72,104.74,104.71,104.72,95266.0,76.3432,76.3577,76.3359,76.3432,95266.0
2018-11-01 15:30:00,104.72,104.78,104.71,104.75,76306.0,76.3432,76.3869,76.3359,76.365,76306.0
2018-11-01 15:40:00,104.75,104.78,104.75,104.78,114081.0,76.365,76.3869,76.365,76.3869,114081.0
2018-11-01 15:50:00,104.78,104.79,104.71,104.71,281324.0,76.3869,76.3942,76.3359,76.3359,281324.0
2018-11-02 09:30:00,104.91,104.94,104.85,104.9,54495.0,76.4817,76.5036,76.4379,76.4744,54495.0
2018-11-02 09:40:00,104.89,104.98,104.89,104.95,209328.0,76.4671,76.5327,76.4671,76.5108,209328.0
2018-11-02 09:50:00,104.95,104.96,104.89,104.89,86429.0,76.5108,76.5181,76.4671,76.4671,86429.0
2018-11-02 10:00:00,104.89,104.89,104.86,104.88,42273.0,76.4671,76.4671,76.4452,76.4598,42273.0
2018-11-02 10:10:00,104.88,104.88,104.83,104.85,140450.0,76.4598,76.4598,76.4234,76.4379,140450.0
2018-11-02 10:20:00,104.84,104.86,104.81,104.82,244310.0,76.4306,76.4452,76.4088,76.4161,244310.0
2018-11-02 10:30:00,104.81,104.82,104.76,104.76,156250.0,76.4088,76.4161,76.3723,76.3723,156250.0
2018-11-02 10:40:00,104.75,104.77,104.71,104.72,155125.0,76.365,76.3796,76.3359,76.3432,155125.0
2018-11-02 10:50:00,104.72,104.74,104.69,104.73,87882.0,76.3432,76.3577,76.3213,76.3505,87882.0
2018-11-02 11:00:00,104.73,104.74,104.68,104.68,75039.0,76.3505,76.3577,76.314,76.314,75039.0
2018-11-02 11:10:00,104.68,104.68,104.62,104.67,41001.0,76.314,76.314,76.2703,76.3067,41001.0
2018-11-02 11:20:00,104.66,104.73,104.63,104.71,314227.0,76.2994,76.3505,76.2776,76.3359,314227.0
2018-11-02 11:30:00,104.7,104.71,104.65,104.7,108611.0,76.3286,76.3359,76.2921,76.3286,108611.0
2018-11-02 11:40:00,104.7,104.71,104.6,104.66,115276.0,76.3286,76.3359,76.2557,76.2994,115276.0
2018-11-02 11:50:00,104.66,104.69,104.62,104.67,144321.0,76.2994,76.3213,76.2703,76.3067,144321.0
2018-11-02 12:00:00,104.67,104.67,104.58,104.59,58310.0,76.3067,76.3067,76.2411,76.2484,58310.0
2018-11-02 12:10:00,104.59,104.62,104.54,104.59,52112.0,76.2484,76.2703,76.2119,76.2484,52112.0
2018-11-02 12:20:00,104.59,104.61,104.57,104.59,25848.0,76.2484,76.263,76.2338,76.2484,25848.0
2018-11-02 12:30:00,104.57,104.6,104.53,104.54,62575.0,76.2338,76.2557,76.2047,76.2119,62575.0
2018-11-02 12:40:00,104.54,104.58,104.53,104.58,23454.0,76.2119,76.2411,76.2047,76.2411,23454.0
2018-11-02 12:50:00,104.58,104.61,104.5,104.52,46827.0,76.2411,76.263,76.1828,76.1974,46827.0
2018-11-02 13:00:00,104.53,104.6,104.51,104.53,75774.0,76.2047,76.2557,76.1901,76.2047,75774.0
2018-11-02 13:10:00,104.53,104.58,104.52,104.55,23898.0,76.2047,76.2411,76.1974,76.2192,23898.0
2018-11-02 13:20:00,104.56,104.58,104.55,104.55,29552.0,76.2265,76.2411,76.2192,76.2192,29552.0
2018-11-02 13:30:00,104.56,104.58,104.54,104.58,20808.0,76.2265,76.2411,76.2119,76.2411,20808.0
2018-11-02 13:40:00,104.56,104.64,104.56,104.61,50380.0,76.2265,76.2848,76.2265,76.263,50380.0
2018-11-02 13:50:00,104.62,104.67,104.58,104.67,63724.0,76.2703,76.3067,76.2411,76.3067,63724.0
2018-11-02 14:00:00,104.66,104.67,104.59,104.6,70052.0,76.2994,76.3067,76.2484,76.2557,70052.0
2018-11-02 14:10:00,104.6,104.6,104.57,104.58,23787.0,76.2557,76.2557,76.2338,76.2411,23787.0
2018-11-02 14:20:00,104.58,104.6,104.56,104.6,49353.0,76.2411,76.2557,76.2265,76.2557,49353.0
2018-11-02 14:30:00,104.6,104.6,104.57,104.58,152137.0,76.2557,76.2557,76.2338,76.2411,152137.0
2018-11-02 14:40:00,104.58,104.6,104.58,104.59,13685.0,76.2411,76.2557,76.2411,76.2484,13685.0
2018-11-02 14:50:00,104.59,104.6,104.58,104.59,18827.0,76.2484,76.2557,76.2411,76.2484,18827.0
2018-11-02 15:00:00,104.6,104.6,104.56,104.57,13348.0,76.2557,76.2557,76.2265,76.2338,13348.0
2018-11-02 15:10:00,104.57,104.59,104.56,104.57,13420.0,76.2338,76.2484,76.2265,76.2338,13420.0
2018-11-02 15:20:00,104.57,104.59,104.57,104.57,30001.0,76.2338,76.2484,76.2338,76.2338,30001.0
2018-11-02 15:30:00,104.57,104.59,104.55,104.56,55964.0,76.2338,76.2484,76.2192,76.2265,55964.0
2018-11-02 15:40:00,104.56,104.62,104.56,104.62,71768.0,76.2265,76.2703,76.2265,76.2703,71768.0
2018-11-02 15:50:00,104.61,104.65,104.59,104.6,120161.0,76.263,76.2921,76.2484,76.2557,120161.0
2018-11-05 09:30:00,104.78,104.8,104.63,104.79,168232.0,76.3869,76.4015,76.2776,76.3942,168232.0
2018-11-05 09:40:00,104.79,104.8,104.77,104.78,54099.0,76.3942,76.4015,76.3796,76.3869,54099.0
2018-11-05 09:50:00,104.79,104.8,104.78,104.78,60229.0,76.3942,76.4015,76.3869,76.3869,60229.0
2018-11-05 10:00:00,104.78,104.81,104.76,104.81,61458.0,76.3869,76.4088,76.3723,76.4088,61458.0
2018-11-05 10:10:00,104.81,104.82,104.77,104.78,83974.0,76.4088,76.4161,76.3796,76.3869,83974.0
2018-11-05 10:20:00,104.78,104.8,104.76,104.8,75321.0,76.3869,76.4015,76.3723,76.4015,75321.0
2018-11-05 10:30:00,104.8,104.82,104.78,104.81,69876.0,76.4015,76.4161,76.3869,76.4088,69876.0
2018-11-05 10:40:00,104.81,104.82,104.8,104.81,44735.0,76.4088,76.4161,76.4015,76.4088,44735.0
2018-11-05 10:50:00,104.81,104.82,104.78,104.8,62340.0,76.4088,76.4161,76.3869,76.4015,62340.0
2018-11-05 11:00:00,104.8,104.81,104.78,104.8,90795.0,76.4015,76.4088,76.3869,76.4015,90795.0
2018-11-05 11:10:00,104.81,104.84,104.76,104.84,35464.0,76.4088,76.4306,76.3723,76.4306,35464.0
2018-11-05 11:20:00,104.84,104.84,104.81,104.81,42585.0,76.4306,76.4306,76.4088,76.4088,42585.0
2018-11-05 11:30:00,104.82,104.82,104.8,104.82,26176.0,76.4161,76.4161,76.4015,76.4161,26176.0
2018-11-05 11:40:00,104.82,104.82,104.81,104.81,35848.0,76.4161,76.4161,76.4088,76.4088,35848.0
2018-11-05 11:50:00,104.82,104.84,104.81,104.83,32813.0,76.4161,76.4306,76.4088,76.4234,32813.0
2018-11-05 12:00:00,104.82,104.84,104.81,104.83,110521.0,76.4161,76.4306,76.4088,76.4234,110521.0
2018-11-05 12:10:00,104.83,104.84,104.82,104.84,20939.0,76.4234,76.4306,76.4161,76.4306,20939.0
2018-11-05 12:20:00,104.84,104.87,104.83,104.86,21987.0,76.4306,76.4525,76.4234,76.4452,21987.0
2018-11-05 12:30:00,104.86,104.86,104.84,104.86,18348.0,76.4452,76.4452,76.4306,76.4452,18348.0
2018-11-05 12:40:00,104.86,104.86,104.81,104.85,28952.0,76.4452,76.4452,76.4088,76.4379,28952.0
2018-11-05 12:50:00,104.84,104.87,104.84,104.87,25673.0,76.4306,76.4525,76.4306,76.4525,25673.0
2018-11-05 13:00:00,104.86,104.87,104.86,104.86,15006.0,76.4452,76.4525,76.4452,76.4452,15006.0
2018-11-05 13:10:00,104.86,104.86,104.82,104.86,24488.0,76.4452,76.4452,76.4161,76.4452,24488.0
2018-11-05 13:20:00,104.85,104.88,104.85,104.88,26295.0,76.4379,76.4598,76.4379,76.4598,26295.0
2018-11-05 13:30:00,104.87,104.89,104.87,104.89,28163.0,76.4525,76.4671,76.4525,76.4671,28163.0
2018-11-05 13:40:00,104.88,104.9,104.88,104.89,37025.0,76.4598,76.4744,76.4598,76.4671,37025.0
2018-11-05 13:50:00,104.89,104.92,104.88,104.91,31283.0,76.4671,76.489,76.4598,76.4817,31283.0
2018-11-05 14:00:00,104.91,104.93,104.86,104.89,55786.0,76.4817,76.4963,76.4452,76.4671,55786.0
2018-11-05 14:10:00,104.89,104.91,104.88,104.9,28095.0,76.4671,76.4817,76.4598,76.4744,28095.0
2018-11-05 14:20:00,104.9,104.92,104.89,104.91,22156.0,76.4744,76.489,76.4671,76.4817,22156.0
2018-11-05 14:30:00,104.91,104.93,104.9,104.91,43088.0,76.4817,76.4963,76.4744,76.4817,43088.0
2018-11-05 14:40:00,104.9,104.95,104.9,104.9,42516.0,76.4744,76.5108,76.4744,76.4744,42516.0
2018-11-05 14:50:00,104.91,104.92,104.89,104.9,25265.0,76.4817,76.489,76.4671,76.4744,25265.0
2018-11-05 15:00:00,104.9,104.9,104.83,104.86,98940.0,76.4744,76.4744,76.4234,76.4452,98940.0
2018-11-05 15:10:00,104.86,104.86,104.81,104.85,90006.0,76.4452,76.4452,76.4088,76.4379,90006.0
2018-11-05 15:20:00,104.85,104.86,104.74,104.77,118095.0,76.4379,76.4452,76.3577,76.3796,118095.0
2018-11-05 15:30:00,104.77,104.8,104.76,104.79,31947.0,76.3796,76.4015,76.3723,76.3942,31947.0
2018-11-05 15:40:00,104.8,104.83,104.77,104.83,87071.0,76.4015,76.4234,76.3796,76.4234,87071.0
2018-11-05 15:50:00,104.83,104.88,104.78,104.83,300926.0,76.4234,76.4598,76.3869,76.4234,300926.0
2018-11-06 09:30:00,104.95,104.99,104.91,104.95,29950.0,76.5108,76.54,76.4817,76.5108,29950.0
2018-11-06 09:40:00,104.95,104.96,104.94,104.95,12717.0,76.5108,76.5181,76.5036,76.5108,12717.0
2018-11-06 09:50:00,104.94,104.96,104.9,104.92,268104.0,76.5036,76.5181,76.4744,76.489,268104.0
2018-11-06 10:00:00,104.91,104.92,104.89,104.91,18552.0,76.4817,76.489,76.4671,76.4817,18552.0
2018-11-06 10:10:00,104.91,104.91,104.88,104.89,17930.0,76.4817,76.4817,76.4598,76.4671,17930.0
2018-11-06 10:20:00,104.89,104.89,104.87,104.87,20371.0,76.4671,76.4671,76.4525,76.4525,20371.0
2018-11-06 10:30:00,104.87,104.87,104.82,104.82,52662.0,76.4525,76.4525,76.4161,76.4161,52662.0
2018-11-06 10:40:00,104.82,104.84,104.8,104.8,32009.0,76.4161,76.4306,76.4015,76.4015,32009.0
2018-11-06 10:50:00,104.81,104.82,104.79,104.8,106816.0,76.4088,76.4161,76.3942,76.4015,106816.0
2018-11-06 11:00:00,104.8,104.81,104.79,104.8,37488.0,76.4015,76.4088,76.3942,76.4015,37488.0
2018-11-06 11:10:00,104.79,104.83,104.79,104.79,144204.0,76.3942,76.4234,76.3942,76.3942,144204.0
2018-11-06 11:20:00,104.79,104.79,104.73,104.73,31925.0,76.3942,76.3942,76.3505,76.3505,31925.0
2018-11-06 11:30:00,104.73,104.76,104.73,104.75,13416.0,76.3505,76.3723,76.3505,76.365,13416.0
2018-11-06 11:40:00,104.76,104.76,104.73,104.76,26164.0,76.3723,76.3723,76.3505,76.3723,26164.0
2018-11-06 11:50:00,104.75,104.78,104.74,104.77,20332.0,76.365,76.3869,76.3577,76.3796,20332.0
2018-11-06 12:00:00,104.77,104.8,104.75,104.78,13975.0,76.3796,76.4015,76.365,76.3869,13975.0
2018-11-06 12:10:00,104.77,104.78,104.75,104.77,12058.0,76.3796,76.3869,76.365,76.3796,12058.0
2018-11-06 12:20:00,104.77,104.79,104.75,104.78,10165.0,76.3796,76.3942,76.365,76.3869,10165.0
2018-11-06 12:30:00,104.78,104.79,104.76,104.77,11118.0,76.3869,76.3942,76.3723,76.3796,11118.0
2018-11-06 12:40:00,104.77,104.79,104.76,104.78,19152.0,76.3796,76.3942,76.3723,76.3869,19152.0
2018-11-06 12:50:00,104.78,104.79,104.75,104.75,14577.0,76.3869,76.3942,76.365,76.365,14577.0
2018-11-06 13:00:00,104.75,104.79,104.75,104.75,24047.0,76.365,76.3942,76.365,76.365,24047.0
2018-11-06 13:10:00,104.74,104.76,104.72,104.74,62081.0,76.3577,76.3723,76.3432,76.3577,62081.0
2018-11-06 13:20:00,104.73,104.78,104.72,104.77,23033.0,76.3505,76.3869,76.3432,76.3796,23033.0
2018-11-06 13:30:00,104.78,104.78,104.73,104.73,22508.0,76.3869,76.3869,76.3505,76.3505,22508.0
2018-11-06 13:40:00,104.74,104.78,104.73,104.77,17471.0,76.3577,76.3869,76.3505,76.3796,17471.0
2018-11-06 13:50:00,104.78,104.78,104.77,104.78,8344.0,76.3869,76.3869,76.3796,76.3869,8344.0
2018-11-06 14:00:00,104.77,104.77,104.73,104.76,51756.0,76.3796,76.3796,76.3505,76.3723,51756.0
2018-11-06 14:10:00,104.77,104.77,104.72,104.73,24426.0,76.3796,76.3796,76.3432,76.3505,24426.0
2018-11-06 14:20:00,104.73,104.76,104.72,104.74,43810.0,76.3505,76.3723,76.3432,76.3577,43810.0
2018-11-06 14:30:00,104.73,104.74,104.71,104.71,38166.0,76.3505,76.3577,76.3359,76.3359,38166.0
2018-11-06 14:40:00,104.71,104.71,104.67,104.7,113957.0,76.3359,76.3359,76.3067,76.3286,113957.0
2018-11-06 14:50:00,104.7,104.7,104.66,104.67,21400.0,76.3286,76.3286,76.2994,76.3067,21400.0
2018-11-06 15:00:00,104.67,104.68,104.65,104.65,27862.0,76.3067,76.314,76.2921,76.2921,27862.0
2018-11-06 15:10:00,104.66,104.7,104.64,104.68,60205.0,76.2994,76.3286,76.2848,76.314,60205.0
2018-11-06 15:20:00,104.68,104.7,104.67,104.7,23217.0,76.314,76.3286,76.3067,76.3286,23217.0
2018-11-06 15:30:00,104.7,104.72,104.67,104.71,110848.0,76.3286,76.3432,76.3067,76.3359,110848.0
2018-11-06 15:40:00,104.7,104.72,104.68,104.7,78044.0,76.3286,76.3432,76.314,76.3286,78044.0
2018-11-06 15:50:00,104.7,104.73,104.68,104.7,256330.0,76.3286,76.3505,76.314,76.3286,256330.0
2018-11-07 09:30:00,105.12,105.2,104.98,105.16,70522.0,76.6348,76.6931,76.5327,76.6639,70522.0
2018-11-07 09:40:00,105.16,105.18,105.08,105.14,51538.0,76.6639,76.6785,76.6056,76.6494,51538.0
2018-11-07 09:50:00,105.13,105.14,105.06,105.09,86743.0,76.6421,76.6494,76.591,76.6129,86743.0
2018-11-07 10:00:00,105.08,105.1,105.05,105.05,89535.0,76.6056,76.6202,76.5837,76.5837,89535.0
2018-11-07 10:10:00,105.05,105.09,105.02,105.04,66850.0,76.5837,76.6129,76.5619,76.5765,66850.0
2018-11-07 10:20:00,105.05,105.05,105.01,105.03,39252.0,76.5837,76.5837,76.5546,76.5692,39252.0
2018-11-07 10:30:00,105.03,105.05,105.02,105.04,53855.0,76.5692,76.5837,76.5619,76.5765,53855.0
2018-11-07 10:40:00,105.03,105.04,105.01,105.03,19805.0,76.5692,76.5765,76.5546,76.5692,19805.0
2018-11-07 10:50:00,105.02,105.03,104.98,104.98,45011.0,76.5619,76.5692,76.5327,76.5327,45011.0
2018-11-07 11:00:00,104.98,105.02,104.97,105.02,18033.0,76.5327,76.5619,76.5254,76.5619,18033.0
2018-11-07 11:10:00,105.01,105.01,104.93,104.96,102227.0,76.5546,76.5546,76.4963,76.5181,102227.0
2018-11-07 11:20:00,104.97,104.98,104.94,104.97,18336.0,76.5254,76.5327,76.5036,76.5254,18336.0
2018-11-07 11:30:00,104.97,104.98,104.94,104.95,13536.0,76.5254,76.5327,76.5036,76.5108,13536.0
2018-11-07 11:40:00,104.95,105.0,104.94,105.0,22388.0,76.5108,76.5473,76.5036,76.5473,22388.0
2018-11-07 11:50:00,105.0,105.01,104.99,105.01,9602.0,76.5473,76.5546,76.54,76.5546,9602.0
2018-11-07 12:00:00,105.01,105.05,105.0,105.02,38926.0,76.5546,76.5837,76.5473,76.5619,38926.0
2018-11-07 12:10:00,105.02,105.02,104.91,104.91,24051.0,76.5619,76.5619,76.4817,76.4817,24051.0
2018-11-07 12:20:00,104.92,104.95,104.89,104.91,34655.0,76.489,76.5108,76.4671,76.4817,34655.0
2018-11-07 12:30:00,104.91,104.92,104.89,104.91,20035.0,76.4817,76.489,76.4671,76.4817,20035.0
2018-11-07 12:40:00,104.91,104.91,104.89,104.9,6904.0,76.4817,76.4817,76.4671,76.4744,6904.0
2018-11-07 12:50:00,104.9,104.92,104.88,104.91,16288.0,76.4744,76.489,76.4598,76.4817,16288.0
2018-11-07 13:00:00,104.91,104.92,104.79,104.83,165767.0,76.4817,76.489,76.3942,76.4234,165767.0
2018-11-07 13:10:00,104.83,104.89,104.82,104.86,25585.0,76.4234,76.4671,76.4161,76.4452,25585.0
2018-11-07 13:20:00,104.87,104.92,104.85,104.91,29268.0,76.4525,76.489,76.4379,76.4817,29268.0
2018-11-07 13:30:00,104.91,104.96,104.88,104.95,28603.0,76.4817,76.5181,76.4598,76.5108,28603.0
2018-11-07 13:40:00,104.95,104.99,104.94,104.98,24966.0,76.5108,76.54,76.5036,76.5327,24966.0
2018-11-07 13:50:00,104.98,105.0,104.95,105.0,19328.0,76.5327,76.5473,76.5108,76.5473,19328.0
2018-11-07 14:00:00,105.0,105.03,104.99,105.0,14782.0,76.5473,76.5692,76.54,76.5473,14782.0
2018-11-07 14:10:00,105.01,105.04,104.98,104.99,31849.0,76.5546,76.5765,76.5327,76.54,31849.0
2018-11-07 14:20:00,104.98,104.99,104.95,104.96,22091.0,76.5327,76.54,76.5108,76.5181,22091.0
2018-11-07 14:30:00,104.97,105.01,104.96,105.0,121668.0,76.5254,76.5546,76.5181,76.5473,121668.0
2018-11-07 14:40:00,105.0,105.03,104.98,105.0,57032.0,76.5473,76.5692,76.5327,76.5473,57032.0
2018-11-07 14:50:00,105.0,105.02,104.98,104.98,159421.0,76.5473,76.5619,76.5327,76.5327,159421.0
2018-11-07 15:00:00,104.98,104.99,104.89,104.91,111343.0,76.5327,76.54,76.4671,76.4817,111343.0
2018-11-07 15:10:00,104.9,104.97,104.9,104.93,53019.0,76.4744,76.5254,76.4744,76.4963,53019.0
2018-11-07 15:20:00,104.93,104.95,104.9,104.94,20501.0,76.4963,76.5108,76.4744,76.5036,20501.0
2018-11-07 15:30:00,104.95,104.96,104.92,104.92,34841.0,76.5108,76.5181,76.489,76.489,34841.0
2018-11-07 15:40:00,104.92,104.94,104.92,104.94,26171.0,76.489,76.5036,76.489,76.5036,26171.0
2018-11-07 15:50:00,104.94,105.15,104.93,104.95,151213.0,76.5036,76.6566,76.4963,76.5108,151213.0
2018-11-08 09:30:00,104.82,104.87,104.82,104.84,33993.0,76.4161,76.4525,76.4161,76.4306,33993.0
2018-11-08 09:40:00,104.84,104.89,104.82,104.88,33417.0,76.4306,76.4671,76.4161,76.4598,33417.0
2018-11-08 09:50:00,104.88,104.88,104.85,104.87,8717.0,76.4598,76.4598,76.4379,76.4525,8717.0
2018-11-08 10:00:00,104.86,104.87,104.8,104.81,116159.0,76.4452,76.4525,76.4015,76.4088,116159.0
2018-11-08 10:10:00,104.82,104.9,104.82,104.9,341926.0,76.4161,76.4744,76.4161,76.4744,341926.0
2018-11-08 10:20:00,104.9,104.92,104.88,104.89,74068.0,76.4744,76.489,76.4598,76.4671,74068.0
2018-11-08 10:30:00,104.88,104.89,104.78,104.8,70557.0,76.4598,76.4671,76.3869,76.4015,70557.0
2018-11-08 10:40:00,104.79,104.8,104.77,104.78,21402.0,76.3942,76.4015,76.3796,76.3869,21402.0
2018-11-08 10:50:00,104.79,104.81,104.77,104.8,15393.0,76.3942,76.4088,76.3796,76.4015,15393.0
2018-11-08 11:00:00,104.81,104.81,104.78,104.79,35438.0,76.4088,76.4088,76.3869,76.3942,35438.0
2018-11-08 11:10:00,104.79,104.8,104.78,104.8,18348.0,76.3942,76.4015,76.3869,76.4015,18348.0
2018-11-08 11:20:00,104.8,104.8,104.76,104.77,16363.0,76.4015,76.4015,76.3723,76.3796,16363.0
2018-11-08 11:30:00,104.77,104.79,104.76,104.76,16626.0,76.3796,76.3942,76.3723,76.3723,16626.0
2018-11-08 11:40:00,104.75,104.76,104.71,104.72,110974.0,76.365,76.3723,76.3359,76.3432,110974.0
2018-11-08 11:50:00,104.72,104.74,104.68,104.72,79058.0,76.3432,76.3577,76.314,76.3432,79058.0
2018-11-08 12:00:00,104.73,104.73,104.71,104.71,23336.0,76.3505,76.3505,76.3359,76.3359,23336.0
2018-11-08 12:10:00,104.71,104.73,104.7,104.72,23618.0,76.3359,76.3505,76.3286,76.3432,23618.0
2018-11-08 12:20:00,104.72,104.73,104.7,104.72,19430.0,76.3432,76.3505,76.3286,76.3432,19430.0
2018-11-08 12:30:00,104.71,104.74,104.69,104.73,28708.0,76.3359,76.3577,76.3213,76.3505,28708.0
2018-11-08 12:40:00,104.72,104.73,104.69,104.7,10061.0,76.3432,76.3505,76.3213,76.3286,10061.0
2018-11-08 12:50:00,104.69,104.71,104.68,104.69,10832.0,76.3213,76.3359,76.314,76.3213,10832.0
2018-11-08 13:00:00,104.69,104.7,104.67,104.68,4247.0,76.3213,76.3286,76.3067,76.314,4247.0
2018-11-08 13:10:00,104.68,104.72,104.67,104.71,62542.0,76.314,76.3432,76.3067,76.3359,62542.0
2018-11-08 13:20:00,104.72,104.75,104.69,104.73,23492.0,76.3432,76.365,76.3213,76.3505,23492.0
2018-11-08 13:30:00,104.72,104.74,104.71,104.72,14901.0,76.3432,76.3577,76.3359,76.3432,14901.0
2018-11-08 13:40:00,104.73,104.74,104.72,104.74,20212.0,76.3505,76.3577,76.3432,76.3577,20212.0
2018-11-08 13:50:00,104.73,104.73,104.7,104.73,20098.0,76.3505,76.3505,76.3286,76.3505,20098.0
2018-11-08 14:00:00,104.74,104.79,104.7,104.76,32425.0,76.3577,76.3942,76.3286,76.3723,32425.0
2018-11-08 14:10:00,104.75,104.76,104.65,104.66,21043.0,76.365,76.3723,76.2921,76.2994,21043.0
2018-11-08 14:20:00,104.66,104.67,104.61,104.62,97188.0,76.2994,76.3067,76.263,76.2703,97188.0
2018-11-08 14:30:00,104.62,104.64,104.6,104.62,38328.0,76.2703,76.2848,76.2557,76.2703,38328.0
2018-11-08 14:40:00,104.62,104.62,104.59,104.59,50777.0,76.2703,76.2703,76.2484,76.2484,50777.0
2018-11-08 14:50:00,104.59,104.61,104.56,104.57,44255.0,76.2484,76.263,76.2265,76.2338,44255.0
2018-11-08 15:00:00,104.59,104.62,104.57,104.62,18448.0,76.2484,76.2703,76.2338,76.2703,18448.0
2018-11-08 15:10:00,104.62,104.65,104.6,104.61,23123.0,76.2703,76.2921,76.2557,76.263,23123.0
2018-11-08 15:20:00,104.61,104.62,104.6,104.61,8963.0,76.263,76.2703,76.2557,76.263,8963.0
2018-11-08 15:30:00,104.6,104.6,104.57,104.58,16349.0,76.2557,76.2557,76.2338,76.2411,16349.0
2018-11-08 15:40:00,104.57,104.6,104.57,104.59,58148.0,76.2338,76.2557,76.2338,76.2484,58148.0
2018-11-08 15:50:00,104.59,104.62,104.57,104.57,134929.0,76.2484,76.2703,76.2338,76.2338,134929.0
2018-11-09 09:30:00,104.52,104.64,104.3,104.47,42408.0,76.1974,76.2848,76.037,76.1609,42408.0
2018-11-09 09:40:00,104.46,104.5,104.45,104.49,45618.0,76.1536,76.1828,76.1463,76.1755,45618.0
2018-11-09 09:50:00,104.49,104.54,104.49,104.52,20122.0,76.1755,76.2119,76.1755,76.1974,20122.0
2018-11-09 10:00:00,104.52,104.55,104.51,104.52,45453.0,76.1974,76.2192,76.1901,76.1974,45453.0
2018-11-09 10:10:00,104.52,104.52,104.47,104.5,127839.0,76.1974,76.1974,76.1609,76.1828,127839.0
2018-11-09 10:20:00,104.5,104.51,104.48,104.51,23408.0,76.1828,76.1901,76.1682,76.1901,23408.0
2018-11-09 10:30:00,104.52,104.53,104.47,104.51,85022.0,76.1974,76.2047,76.1609,76.1901,85022.0
2018-11-09 10:40:00,104.51,104.55,104.5,104.52,84304.0,76.1901,76.2192,76.1828,76.1974,84304.0
2018-11-09 10:50:00,104.52,104.56,104.51,104.55,95833.0,76.1974,76.2265,76.1901,76.2192,95833.0
2018-11-09 11:00:00,104.56,104.59,104.52,104.53,49215.0,76.2265,76.2484,76.1974,76.2047,49215.0
2018-11-09 11:10:00,104.52,104.56,104.51,104.51,53484.0,76.1974,76.2265,76.1901,76.1901,53484.0
2018-11-09 11:20:00,104.52,104.57,104.49,104.49,78895.0,76.1974,76.2338,76.1755,76.1755,78895.0
2018-11-09 11:30:00,104.5,104.5,104.46,104.49,58065.0,76.1828,76.1828,76.1536,76.1755,58065.0
2018-11-09 11:40:00,104.49,104.5,104.47,104.49,38287.0,76.1755,76.1828,76.1609,76.1755,38287.0
2018-11-09 11:50:00,104.48,104.49,104.45,104.45,23799.0,76.1682,76.1755,76.1463,76.1463,23799.0
2018-11-09 12:00:00,104.45,104.46,104.41,104.41,21919.0,76.1463,76.1536,76.1172,76.1172,21919.0
2018-11-09 12:10:00,104.41,104.44,104.4,104.41,21336.0,76.1172,76.139,76.1099,76.1172,21336.0
2018-11-09 12:20:00,104.4,104.44,104.4,104.4,47231.0,76.1099,76.139,76.1099,76.1099,47231.0
2018-11-09 12:30:00,104.41,104.46,104.41,104.43,17622.0,76.1172,76.1536,76.1172,76.1317,17622.0
2018-11-09 12:40:00,104.43,104.5,104.43,104.49,59012.0,76.1317,76.1828,76.1317,76.1755,59012.0
2018-11-09 12:50:00,104.5,104.5,104.46,104.47,10788.0,76.1828,76.1828,76.1536,76.1609,10788.0
2018-11-09 13:00:00,104.47,104.49,104.45,104.48,15109.0,76.1609,76.1755,76.1463,76.1682,15109.0
2018-11-09 13:10:00,104.47,104.49,104.43,104.43,20048.0,76.1609,76.1755,76.1317,76.1317,20048.0
2018-11-09 13:20:00,104.43,104.44,104.41,104.42,20181.0,76.1317,76.139,76.1172,76.1245,20181.0
2018-11-09 13:30:00,104.41,104.45,104.41,104.43,18682.0,76.1172,76.1463,76.1172,76.1317,18682.0
2018-11-09 13:40:00,104.44,104.45,104.41,104.42,7635.0,76.139,76.1463,76.1172,76.1245,7635.0
2018-11-09 13:50:00,104.41,104.46,104.41,104.44,26375.0,76.1172,76.1536,76.1172,76.139,26375.0
2018-11-09 14:00:00,104.44,104.49,104.42,104.45,126629.0,76.139,76.1755,76.1245,76.1463,126629.0
2018-11-09 14:10:00,104.46,104.47,104.42,104.45,24509.0,76.1536,76.1609,76.1245,76.1463,24509.0
2018-11-09 14:20:00,104.45,104.46,104.43,104.45,46491.0,76.1463,76.1536,76.1317,76.1463,46491.0
2018-11-09 14:30:00,104.44,104.52,104.42,104.51,68341.0,76.139,76.1974,76.1245,76.1901,68341.0
2018-11-09 14:40:00,104.53,104.55,104.49,104.51,45640.0,76.2047,76.2192,76.1755,76.1901,45640.0
2018-11-09 14:50:00,104.51,104.57,104.5,104.56,28428.0,76.1901,76.2338,76.1828,76.2265,28428.0
2018-11-09 15:00:00,104.56,104.59,104.53,104.59,51119.0,76.2265,76.2484,76.2047,76.2484,51119.0
2018-11-09 15:10:00,104.59,104.64,104.57,104.62,95860.0,76.2484,76.2848,76.2338,76.2703,95860.0
2018-11-09 15:20:00,104.61,104.64,104.61,104.64,58333.0,76.263,76.2848,76.263,76.2848,58333.0
2018-11-09 15:30:00,104.63,104.64,104.59,104.63,72747.0,76.2776,76.2848,76.2484,76.2776,72747.0
2018-11-09 15:40:00,104.63,104.68,104.62,104.68,117172.0,76.2776,76.314,76.2703,76.314,117172.0
2018-11-09 15:50:00,104.68,104.68,104.6,104.63,179837.0,76.314,76.314,76.2557,76.2776,179837.0
2018-11-12 09:30:00,104.45,104.46,104.38,104.44,29088.0,76.1463,76.1536,76.0953,76.139,29088.0
2018-11-12 09:40:00,104.44,104.46,104.42,104.45,5358.0,76.139,76.1536,76.1245,76.1463,5358.0
2018-11-12 09:50:00,104.45,104.45,104.38,104.41,33922.0,76.1463,76.1463,76.0953,76.1172,33922.0
2018-11-12 10:00:00,104.4,104.42,104.36,104.39,27536.0,76.1099,76.1245,76.0807,76.1026,27536.0
2018-11-12 10:10:00,104.39,104.42,104.38,104.39,15412.0,76.1026,76.1245,76.0953,76.1026,15412.0
2018-11-12 10:20:00,104.4,104.43,104.38,104.42,17139.0,76.1099,76.1317,76.0953,76.1245,17139.0
2018-11-12 10:30:00,104.43,104.43,104.37,104.38,10268.0,76.1317,76.1317,76.088,76.0953,10268.0
2018-11-12 10:40:00,104.37,104.38,104.35,104.38,31230.0,76.088,76.0953,76.0734,76.0953,31230.0
2018-11-12 10:50:00,104.37,104.37,104.3,104.32,13562.0,76.088,76.088,76.037,76.0516,13562.0
2018-11-12 11:00:00,104.32,104.34,104.29,104.29,13786.0,76.0516,76.0661,76.0297,76.0297,13786.0
2018-11-12 11:10:00,104.29,104.31,104.27,104.27,36493.0,76.0297,76.0443,76.0151,76.0151,36493.0
2018-11-12 11:20:00,104.27,104.31,104.27,104.27,18526.0,76.0151,76.0443,76.0151,76.0151,18526.0
2018-11-12 11:30:00,104.27,104.34,104.27,104.32,23130.0,76.0151,76.0661,76.0151,76.0516,23130.0
2018-11-12 11:40:00,104.32,104.36,104.31,104.36,35026.0,76.0516,76.0807,76.0443,76.0807,35026.0
2018-11-12 11:50:00,104.36,104.37,104.31,104.35,33937.0,76.0807,76.088,76.0443,76.0734,33937.0
2018-11-12 12:00:00,104.34,104.37,104.34,104.36,10400.0,76.0661,76.088,76.0661,76.0807,10400.0
2018-11-12 12:10:00,104.36,104.4,104.36,104.39,22674.0,76.0807,76.1099,76.0807,76.1026,22674.0
2018-11-12 12:20:00,104.38,104.41,104.38,104.39,13375.0,76.0953,76.1172,76.0953,76.1026,13375.0
2018-11-12 12:30:00,104.39,104.41,104.37,104.4,14776.0,76.1026,76.1172,76.088,76.1099,14776.0
2018-11-12 12:40:00,104.4,104.43,104.39,104.42,25295.0,76.1099,76.1317,76.1026,76.1245,25295.0
2018-11-12 12:50:00,104.41,104.42,104.39,104.39,13563.0,76.1172,76.1245,76.1026,76.1026,13563.0
2018-11-12 13:00:00,104.38,104.41,104.38,104.4,14890.0,76.0953,76.1172,76.0953,76.1099,14890.0
2018-11-12 13:10:00,104.39,104.4,104.39,104.4,5125.0,76.1026,76.1099,76.1026,76.1099,5125.0
2018-11-12 13:20:00,104.4,104.43,104.38,104.42,19106.0,76.1099,76.1317,76.0953,76.1245,19106.0
2018-11-12 13:30:00,104.43,104.44,104.42,104.44,9630.0,76.1317,76.139,76.1245,76.139,9630.0
2018-11-12 13:40:00,104.44,104.44,104.37,104.38,76435.0,76.139,76.139,76.088,76.0953,76435.0
2018-11-12 13:50:00,104.39,104.4,104.38,104.39,17524.0,76.1026,76.1099,76.0953,76.1026,17524.0
2018-11-12 14:00:00,104.4,104.4,104.37,104.39,81127.0,76.1099,76.1099,76.088,76.1026,81127.0
2018-11-12 14:10:00,104.38,104.42,104.38,104.39,20397.0,76.0953,76.1245,76.0953,76.1026,20397.0
2018-11-12 14:20:00,104.4,104.41,104.37,104.37,12926.0,76.1099,76.1172,76.088,76.088,12926.0
2018-11-12 14:30:00,104.38,104.4,104.31,104.33,25617.0,76.0953,76.1099,76.0443,76.0588,25617.0
2018-11-12 14:40:00,104.33,104.37,104.33,104.36,12608.0,76.0588,76.088,76.0588,76.0807,12608.0
2018-11-12 14:50:00,104.37,104.37,104.31,104.32,23758.0,76.088,76.088,76.0443,76.0516,23758.0
2018-11-12 15:00:00,104.31,104.33,104.29,104.31,32497.0,76.0443,76.0588,76.0297,76.0443,32497.0
2018-11-12 15:10:00,104.3,104.32,104.28,104.29,35831.0,76.037,76.0516,76.0224,76.0297,35831.0
2018-11-12 15:20:00,104.3,104.31,104.27,104.28,47678.0,76.037,76.0443,76.0151,76.0224,47678.0
2018-11-12 15:30:00,104.29,104.3,104.24,104.25,74505.0,76.0297,76.037,75.9932,76.0005,74505.0
2018-11-12 15:40:00,104.25,104.29,104.24,104.26,59585.0,76.0005,76.0297,75.9932,76.0078,59585.0
2018-11-12 15:50:00,104.25,104.29,104.19,104.22,180687.0,76.0005,76.0297,75.9568,75.9787,180687.0
2018-11-13 09:30:00,104.18,104.26,104.03,104.25,24649.0,75.9495,76.0078,75.8401,76.0005,24649.0
2018-11-13 09:40:00,104.25,104.31,104.2,104.31,125832.0,76.0005,76.0443,75.9641,76.0443,125832.0
2018-11-13 09:50:00,104.31,104.32,104.25,104.28,322137.0,76.0443,76.0516,76.0005,76.0224,322137.0
2018-11-13 10:00:00,104.28,104.28,104.17,104.22,80365.0,76.0224,76.0224,75.9422,75.9787,80365.0
2018-11-13 10:10:00,104.22,104.22,104.15,104.18,79422.0,75.9787,75.9787,75.9276,75.9495,79422.0
2018-11-13 10:20:00,104.17,104.18,104.13,104.14,124077.0,75.9422,75.9495,75.913,75.9203,124077.0
2018-11-13 10:30:00,104.14,104.16,104.13,104.13,33501.0,75.9203,75.9349,75.913,75.913,33501.0
2018-11-13 10:40:00,104.13,104.18,104.13,104.18,37925.0,75.913,75.9495,75.913,75.9495,37925.0
2018-11-13 10:50:00,104.17,104.2,104.16,104.19,103909.0,75.9422,75.9641,75.9349,75.9568,103909.0
2018-11-13 11:00:00,104.18,104.25,104.18,104.25,77984.0,75.9495,76.0005,75.9495,76.0005,77984.0
2018-11-13 11:10:00,104.26,104.29,104.24,104.29,55315.0,76.0078,76.0297,75.9932,76.0297,55315.0
2018-11-13 11:20:00,104.29,104.3,104.24,104.27,49926.0,76.0297,76.037,75.9932,76.0151,49926.0
2018-11-13 11:30:00,104.27,104.28,104.26,104.27,28129.0,76.0151,76.0224,76.0078,76.0151,28129.0
2018-11-13 11:40:00,104.27,104.28,104.22,104.23,42037.0,76.0151,76.0224,75.9787,75.9859,42037.0
2018-11-13 11:50:00,104.22,104.23,104.2,104.21,86605.0,75.9787,75.9859,75.9641,75.9714,86605.0
2018-11-13 12:00:00,104.21,104.24,104.21,104.22,34095.0,75.9714,75.9932,75.9714,75.9787,34095.0
2018-11-13 12:10:00,104.22,104.25,104.21,104.22,16140.0,75.9787,76.0005,75.9714,75.9787,16140.0
2018-11-13 12:20:00,104.23,104.26,104.23,104.25,13003.0,75.9859,76.0078,75.9859,76.0005,13003.0
2018-11-13 12:30:00,104.25,104.25,104.18,104.2,116409.0,76.0005,76.0005,75.9495,75.9641,116409.0
2018-11-13 12:40:00,104.2,104.22,104.17,104.18,72770.0,75.9641,75.9787,75.9422,75.9495,72770.0
2018-11-13 12:50:00,104.18,104.19,104.17,104.17,16637.0,75.9495,75.9568,75.9422,75.9422,16637.0
2018-11-13 13:00:00,104.18,104.2,104.15,104.16,22373.0,75.9495,75.9641,75.9276,75.9349,22373.0
2018-11-13 13:10:00,104.15,104.15,104.11,104.15,41740.0,75.9276,75.9276,75.8985,75.9276,41740.0
2018-11-13 13:20:00,104.15,104.19,104.12,104.12,209877.0,75.9276,75.9568,75.9058,75.9058,209877.0
2018-11-13 13:30:00,104.14,104.18,104.14,104.17,32996.0,75.9203,75.9495,75.9203,75.9422,32996.0
2018-11-13 13:40:00,104.16,104.22,104.16,104.16,37798.0,75.9349,75.9787,75.9349,75.9349,37798.0
2018-11-13 13:50:00,104.17,104.19,104.14,104.16,16738.0,75.9422,75.9568,75.9203,75.9349,16738.0
2018-11-13 14:00:00,104.16,104.16,104.11,104.12,31809.0,75.9349,75.9349,75.8985,75.9058,31809.0
2018-11-13 14:10:00,104.12,104.14,104.1,104.11,42261.0,75.9058,75.9203,75.8912,75.8985,42261.0
2018-11-13 14:20:00,104.11,104.14,104.09,104.14,24817.0,75.8985,75.9203,75.8839,75.9203,24817.0
2018-11-13 14:30:00,104.15,104.18,104.13,104.16,39837.0,75.9276,75.9495,75.913,75.9349,39837.0
2018-11-13 14:40:00,104.16,104.16,104.12,104.15,37330.0,75.9349,75.9349,75.9058,75.9276,37330.0
2018-11-13 14:50:00,104.15,104.17,104.11,104.14,67679.0,75.9276,75.9422,75.8985,75.9203,67679.0
2018-11-13 15:00:00,104.13,104.19,104.12,104.16,18803.0,75.913,75.9568,75.9058,75.9349,18803.0
2018-11-13 15:10:00,104.16,104.17,104.12,104.13,23997.0,75.9349,75.9422,75.9058,75.913,23997.0
2018-11-13 15:20:00,104.14,104.14,104.08,104.08,52912.0,75.9203,75.9203,75.8766,75.8766,52912.0
2018-11-13 15:30:00,104.09,104.09,104.07,104.07,75325.0,75.8839,75.8839,75.8693,75.8693,75325.0
2018-11-13 15:40:00,104.08,104.14,104.07,104.12,19583.0,75.8766,75.9203,75.8693,75.9058,19583.0
2018-11-13 15:50:00,104.12,104.12,104.07,104.09,113728.0,75.9058,75.9058,75.8693,75.8839,113728.0
2018-11-14 09:30:00,104.26,104.31,104.2,104.25,103369.0,76.0078,76.0443,75.9641,76.0005,103369.0
2018-11-14 09:40:00,104.25,104.28,104.23,104.28,27594.0,76.0005,76.0224,75.9859,76.0224,27594.0
2018-11-14 09:50:00,104.28,104.29,104.25,104.28,27647.0,76.0224,76.0297,76.0005,76.0224,27647.0
2018-11-14 10:00:00,104.28,104.32,104.27,104.3,74173.0,76.0224,76.0516,76.0151,76.037,74173.0
2018-11-14 10:10:00,104.29,104.29,104.21,104.26,102277.0,76.0297,76.0297,75.9714,76.0078,102277.0
2018-11-14 10:20:00,104.26,104.26,104.19,104.23,50698.0,76.0078,76.0078,75.9568,75.9859,50698.0
2018-11-14 10:30:00,104.23,104.27,104.23,104.25,23183.0,75.9859,76.0151,75.9859,76.0005,23183.0
2018-11-14 10:40:00,104.25,104.28,104.23,104.24,15134.0,76.0005,76.0224,75.9859,75.9932,15134.0
2018-11-14 10:50:00,104.23,104.26,104.22,104.24,58889.0,75.9859,76.0078,75.9787,75.9932,58889.0
2018-11-14 11:00:00,104.24,104.25,104.21,104.23,16080.0,75.9932,76.0005,75.9714,75.9859,16080.0
2018-11-14 11:10:00,104.23,104.3,104.23,104.29,22817.0,75.9859,76.037,75.9859,76.0297,22817.0
2018-11-14 11:20:00,104.3,104.3,104.26,104.26,15560.0,76.037,76.037,76.0078,76.0078,15560.0
2018-11-14 11:30:00,104.27,104.27,104.22,104.23,37245.0,76.0151,76.0151,75.9787,75.9859,37245.0
2018-11-14 11:40:00,104.23,104.24,104.16,104.17,47797.0,75.9859,75.9932,75.9349,75.9422,47797.0
2018-11-14 11:50:00,104.18,104.21,104.15,104.2,43661.0,75.9495,75.9714,75.9276,75.9641,43661.0
2018-11-14 12:00:00,104.21,104.24,104.21,104.23,31890.0,75.9714,75.9932,75.9714,75.9859,31890.0
2018-11-14 12:10:00,104.22,104.26,104.21,104.26,12930.0,75.9787,76.0078,75.9714,76.0078,12930.0
2018-11-14 12:20:00,104.27,104.29,104.25,104.25,10955.0,76.0151,76.0297,76.0005,76.0005,10955.0
2018-11-14 12:30:00,104.25,104.27,104.23,104.25,24215.0,76.0005,76.0151,75.9859,76.0005,24215.0
2018-11-14 12:40:00,104.26,104.29,104.25,104.27,26119.0,76.0078,76.0297,76.0005,76.0151,26119.0
2018-11-14 12:50:00,104.27,104.28,104.23,104.25,25193.0,76.0151,76.0224,75.9859,76.0005,25193.0
2018-11-14 13:00:00,104.24,104.27,104.22,104.23,21037.0,75.9932,76.0151,75.9787,75.9859,21037.0
2018-11-14 13:10:00,104.23,104.25,104.2,104.24,27969.0,75.9859,76.0005,75.9641,75.9932,27969.0
2018-11-14 13:20:00,104.23,104.24,104.17,104.18,30713.0,75.9859,75.9932,75.9422,75.9495,30713.0
2018-11-14 13:30:00,104.18,104.2,104.18,104.2,24300.0,75.9495,75.9641,75.9495,75.9641,24300.0
2018-11-14 13:40:00,104.21,104.23,104.16,104.16,27301.0,75.9714,75.9859,75.9349,75.9349,27301.0
2018-11-14 13:50:00,104.16,104.21,104.16,104.19,26052.0,75.9349,75.9714,75.9349,75.9568,26052.0
2018-11-14 14:00:00,104.18,104.19,104.16,104.17,17787.0,75.9495,75.9568,75.9349,75.9422,17787.0
2018-11-14 14:10:00,104.17,104.2,104.15,104.18,29682.0,75.9422,75.9641,75.9276,75.9495,29682.0
2018-11-14 14:20:00,104.17,104.18,104.12,104.14,56820.0,75.9422,75.9495,75.9058,75.9203,56820.0
2018-11-14 14:30:00,104.12,104.17,104.12,104.17,22197.0,75.9058,75.9422,75.9058,75.9422,22197.0
2018-11-14 14:40:00,104.17,104.17,104.15,104.16,12143.0,75.9422,75.9422,75.9276,75.9349,12143.0
2018-11-14 14:50:00,104.16,104.19,104.15,104.19,8587.0,75.9349,75.9568,75.9276,75.9568,8587.0
2018-11-14 15:00:00,104.21,104.26,104.19,104.24,21900.0,75.9714,76.0078,75.9568,75.9932,21900.0
2018-11-14 15:10:00,104.23,104.28,104.22,104.27,19470.0,75.9859,76.0224,75.9787,76.0151,19470.0
2018-11-14 15:20:00,104.25,104.28,104.25,104.28,11940.0,76.0005,76.0224,76.0005,76.0224,11940.0
2018-11-14 15:30:00,104.29,104.3,104.26,104.27,25277.0,76.0297,76.037,76.0078,76.0151,25277.0
2018-11-14 15:40:00,104.28,104.33,104.27,104.31,107996.0,76.0224,76.0588,76.0151,76.0443,107996.0
2018-11-14 15:50:00,104.31,104.35,104.29,104.3,367238.0,76.0443,76.0734,76.0297,76.037,367238.0
2018-11-15 09:30:00,104.13,104.17,103.99,104.05,328415.0,75.913,75.9422,75.811,75.8547,328415.0
2018-11-15 09:40:00,104.04,104.06,104.01,104.03,73125.0,75.8474,75.862,75.8256,75.8401,73125.0
2018-11-15 09:50:00,104.03,104.03,103.95,103.97,68730.0,75.8401,75.8401,75.7818,75.7964,68730.0
2018-11-15 10:00:00,103.96,104.0,103.94,103.94,106815.0,75.7891,75.8183,75.7745,75.7745,106815.0
2018-11-15 10:10:00,103.93,103.96,103.92,103.96,31025.0,75.7672,75.7891,75.7599,75.7891,31025.0
2018-11-15 10:20:00,103.96,103.97,103.87,103.9,231224.0,75.7891,75.7964,75.7235,75.7454,231224.0
2018-11-15 10:30:00,103.9,103.9,103.77,103.77,59140.0,75.7454,75.7454,75.6506,75.6506,59140.0
2018-11-15 10:40:00,103.78,103.86,103.77,103.84,52994.0,75.6579,75.7162,75.6506,75.7016,52994.0
2018-11-15 10:50:00,103.84,103.86,103.81,103.82,14598.0,75.7016,75.7162,75.6798,75.687,14598.0
2018-11-15 11:00:00,103.82,103.9,103.81,103.89,108414.0,75.687,75.7454,75.6798,75.7381,108414.0
2018-11-15 11:10:00,103.89,103.9,103.85,103.87,85127.0,75.7381,75.7454,75.7089,75.7235,85127.0
2018-11-15 11:20:00,103.87,103.93,103.86,103.87,57018.0,75.7235,75.7672,75.7162,75.7235,57018.0
2018-11-15 11:30:00,103.88,103.91,103.86,103.89,17566.0,75.7308,75.7527,75.7162,75.7381,17566.0
2018-11-15 11:40:00,103.88,103.93,103.88,103.88,66485.0,75.7308,75.7672,75.7308,75.7308,66485.0
2018-11-15 11:50:00,103.89,103.89,103.85,103.86,86193.0,75.7381,75.7381,75.7089,75.7162,86193.0
2018-11-15 12:00:00,103.86,103.86,103.83,103.84,27976.0,75.7162,75.7162,75.6943,75.7016,27976.0
2018-11-15 12:10:00,103.84,103.9,103.83,103.89,35040.0,75.7016,75.7454,75.6943,75.7381,35040.0
2018-11-15 12:20:00,103.9,103.92,103.88,103.91,23564.0,75.7454,75.7599,75.7308,75.7527,23564.0
2018-11-15 12:30:00,103.92,103.92,103.9,103.91,8450.0,75.7599,75.7599,75.7454,75.7527,8450.0
2018-11-15 12:40:00,103.91,103.91,103.87,103.89,19807.0,75.7527,75.7527,75.7235,75.7381,19807.0
2018-11-15 12:50:00,103.89,103.89,103.83,103.86,66485.0,75.7381,75.7381,75.6943,75.7162,66485.0
2018-11-15 13:00:00,103.86,103.89,103.86,103.87,12873.0,75.7162,75.7381,75.7162,75.7235,12873.0
2018-11-15 13:10:00,103.87,103.95,103.86,103.95,14956.0,75.7235,75.7818,75.7162,75.7818,14956.0
2018-11-15 13:20:00,103.94,104.0,103.94,103.98,41560.0,75.7745,75.8183,75.7745,75.8037,41560.0
2018-11-15 13:30:00,103.98,104.02,103.98,103.98,73131.0,75.8037,75.8329,75.8037,75.8037,73131.0
2018-11-15 13:40:00,103.98,103.99,103.91,103.92,30587.0,75.8037,75.811,75.7527,75.7599,30587.0
2018-11-15 13:50:00,103.92,103.95,103.91,103.94,10112.0,75.7599,75.7818,75.7527,75.7745,10112.0
2018-11-15 14:00:00,103.94,103.95,103.91,103.92,22055.0,75.7745,75.7818,75.7527,75.7599,22055.0
2018-11-15 14:10:00,103.92,103.92,103.9,103.92,62419.0,75.7599,75.7599,75.7454,75.7599,62419.0
2018-11-15 14:20:00,103.92,103.96,103.91,103.96,33138.0,75.7599,75.7891,75.7527,75.7891,33138.0
2018-11-15 14:30:00,103.95,104.0,103.95,103.98,34452.0,75.7818,75.8183,75.7818,75.8037,34452.0
2018-11-15 14:40:00,103.97,103.99,103.97,103.97,37203.0,75.7964,75.811,75.7964,75.7964,37203.0
2018-11-15 14:50:00,103.98,103.99,103.97,103.97,20542.0,75.8037,75.811,75.7964,75.7964,20542.0
2018-11-15 15:00:00,103.98,103.98,103.85,103.93,81741.0,75.8037,75.8037,75.7089,75.7672,81741.0
2018-11-15 15:10:00,103.93,103.93,103.81,103.82,469210.0,75.7672,75.7672,75.6798,75.687,469210.0
2018-11-15 15:20:00,103.83,103.89,103.81,103.86,78468.0,75.6943,75.7381,75.6798,75.7162,78468.0
2018-11-15 15:30:00,103.86,103.93,103.85,103.93,89549.0,75.7162,75.7672,75.7089,75.7672,89549.0
2018-11-15 15:40:00,103.92,103.94,103.87,103.87,91407.0,75.7599,75.7745,75.7235,75.7235,91407.0
2018-11-15 15:50:00,103.87,103.89,103.81,103.88,314417.0,75.7235,75.7381,75.6798,75.7308,314417.0
2018-11-16 09:30:00,103.87,103.87,103.2,103.76,50502.0,75.7235,75.7235,75.2351,75.6433,50502.0
2018-11-16 09:40:00,103.75,103.81,103.75,103.81,526982.0,75.636,75.6798,75.636,75.6798,526982.0
2018-11-16 09:50:00,103.8,103.89,103.8,103.84,228198.0,75.6725,75.7381,75.6725,75.7016,228198.0
2018-11-16 10:00:00,103.83,103.93,103.83,103.91,79635.0,75.6943,75.7672,75.6943,75.7527,79635.0
2018-11-16 10:10:00,103.91,103.95,103.9,103.95,251692.0,75.7527,75.7818,75.7454,75.7818,251692.0
2018-11-16 10:20:00,103.94,104.01,103.93,104.01,175525.0,75.7745,75.8256,75.7672,75.8256,175525.0
2018-11-16 10:30:00,104.01,104.04,103.99,104.0,53185.0,75.8256,75.8474,75.811,75.8183,53185.0
2018-11-16 10:40:00,104.01,104.01,103.93,103.96,82515.0,75.8256,75.8256,75.7672,75.7891,82515.0
2018-11-16 10:50:00,103.97,103.97,103.93,103.94,163693.0,75.7964,75.7964,75.7672,75.7745,163693.0
2018-11-16 11:00:00,103.94,103.96,103.92,103.93,36891.0,75.7745,75.7891,75.7599,75.7672,36891.0
2018-11-16 11:10:00,103.93,103.95,103.91,103.93,44521.0,75.7672,75.7818,75.7527,75.7672,44521.0
2018-11-16 11:20:00,103.93,103.94,103.91,103.92,73178.0,75.7672,75.7745,75.7527,75.7599,73178.0
2018-11-16 11:30:00,103.92,103.92,103.9,103.9,35493.0,75.7599,75.7599,75.7454,75.7454,35493.0
2018-11-16 11:40:00,103.91,103.91,103.86,103.88,241994.0,75.7527,75.7527,75.7162,75.7308,241994.0
2018-11-16 11:50:00,103.88,103.91,103.87,103.91,206053.0,75.7308,75.7527,75.7235,75.7527,206053.0
2018-11-16 12:00:00,103.91,103.95,103.9,103.94,47687.0,75.7527,75.7818,75.7454,75.7745,47687.0
2018-11-16 12:10:00,103.95,103.98,103.93,103.97,18303.0,75.7818,75.8037,75.7672,75.7964,18303.0
2018-11-16 12:20:00,103.97,103.99,103.95,103.96,36856.0,75.7964,75.811,75.7818,75.7891,36856.0
2018-11-16 12:30:00,103.96,104.11,103.92,104.07,74299.0,75.7891,75.8985,75.7599,75.8693,74299.0
2018-11-16 12:40:00,104.07,104.09,104.0,104.0,64577.0,75.8693,75.8839,75.8183,75.8183,64577.0
2018-11-16 12:50:00,104.0,104.01,103.95,103.98,91678.0,75.8183,75.8256,75.7818,75.8037,91678.0
2018-11-16 13:00:00,103.99,103.99,103.89,103.91,111292.0,75.811,75.811,75.7381,75.7527,111292.0
2018-11-16 13:10:00,103.91,103.95,103.89,103.95,34712.0,75.7527,75.7818,75.7381,75.7818,34712.0
2018-11-16 13:20:00,103.95,103.98,103.92,103.97,20104.0,75.7818,75.8037,75.7599,75.7964,20104.0
2018-11-16 13:30:00,103.98,103.99,103.95,103.98,17863.0,75.8037,75.811,75.7818,75.8037,17863.0
2018-11-16 13:40:00,103.98,104.02,103.95,104.02,38171.0,75.8037,75.8329,75.7818,75.8329,38171.0
2018-11-16 13:50:00,104.02,104.02,103.96,103.98,17893.0,75.8329,75.8329,75.7891,75.8037,17893.0
2018-11-16 14:00:00,103.98,104.0,103.97,104.0,22311.0,75.8037,75.8183,75.7964,75.8183,22311.0
2018-11-16 14:10:00,104.0,104.01,103.98,103.99,19826.0,75.8183,75.8256,75.8037,75.811,19826.0
2018-11-16 14:20:00,103.99,104.0,103.97,103.99,27895.0,75.811,75.8183,75.7964,75.811,27895.0
2018-11-16 14:30:00,103.99,104.0,103.97,103.99,21026.0,75.811,75.8183,75.7964,75.811,21026.0
2018-11-16 14:40:00,103.98,104.0,103.95,103.99,25259.0,75.8037,75.8183,75.7818,75.811,25259.0
2018-11-16 14:50:00,103.98,104.07,103.98,104.03,34907.0,75.8037,75.8693,75.8037,75.8401,34907.0
2018-11-16 15:00:00,104.05,104.06,104.03,104.04,36806.0,75.8547,75.862,75.8401,75.8474,36806.0
2018-11-16 15:10:00,104.04,104.06,104.02,104.05,15713.0,75.8474,75.862,75.8329,75.8547,15713.0
2018-11-16 15:20:00,104.06,104.1,104.05,104.05,29397.0,75.862,75.8912,75.8547,75.8547,29397.0
2018-11-16 15:30:00,104.05,104.09,104.05,104.07,39260.0,75.8547,75.8839,75.8547,75.8693,39260.0
2018-11-16 15:40:00,104.07,104.1,104.05,104.09,99243.0,75.8693,75.8912,75.8547,75.8839,99243.0
2018-11-16 15:50:00,104.09,104.1,104.01,104.02,409905.0,75.8839,75.8912,75.8256,75.8329,409905.0
2018-11-19 09:30:00,103.95,104.0,103.92,103.98,25901.0,75.7818,75.8183,75.7599,75.8037,25901.0
2018-11-19 09:40:00,103.97,103.97,103.93,103.93,33194.0,75.7964,75.7964,75.7672,75.7672,33194.0
2018-11-19 09:50:00,103.93,103.94,103.91,103.93,12734.0,75.7672,75.7745,75.7527,75.7672,12734.0
2018-11-19 10:00:00,103.94,103.94,103.88,103.89,41028.0,75.7745,75.7745,75.7308,75.7381,41028.0
2018-11-19 10:10:00,103.89,103.93,103.86,103.93,94863.0,75.7381,75.7672,75.7162,75.7672,94863.0
2018-11-19 10:20:00,103.92,103.92,103.84,103.86,73408.0,75.7599,75.7599,75.7016,75.7162,73408.0
2018-11-19 10:30:00,103.85,103.89,103.84,103.89,36660.0,75.7089,75.7381,75.7016,75.7381,36660.0
2018-11-19 10:40:00,103.89,103.89,103.88,103.89,10669.0,75.7381,75.7381,75.7308,75.7381,10669.0
2018-11-19 10:50:00,103.88,103.92,103.88,103.91,8717.0,75.7308,75.7599,75.7308,75.7527,8717.0
2018-11-19 11:00:00,103.91,103.92,103.88,103.88,30461.0,75.7527,75.7599,75.7308,75.7308,30461.0
2018-11-19 11:10:00,103.87,103.88,103.84,103.84,37247.0,75.7235,75.7308,75.7016,75.7016,37247.0
2018-11-19 11:20:00,103.84,103.87,103.81,103.85,74710.0,75.7016,75.7235,75.6798,75.7089,74710.0
2018-11-19 11:30:00,103.84,103.84,103.8,103.81,30183.0,75.7016,75.7016,75.6725,75.6798,30183.0
2018-11-19 11:40:00,103.8,103.81,103.77,103.78,36847.0,75.6725,75.6798,75.6506,75.6579,36847.0
2018-11-19 11:50:00,103.78,103.79,103.73,103.75,73845.0,75.6579,75.6652,75.6214,75.636,73845.0
2018-11-19 12:00:00,103.76,103.76,103.72,103.74,12036.0,75.6433,75.6433,75.6141,75.6287,12036.0
2018-11-19 12:10:00,103.74,103.76,103.72,103.73,25998.0,75.6287,75.6433,75.6141,75.6214,25998.0
2018-11-19 12:20:00,103.74,103.77,103.73,103.75,22493.0,75.6287,75.6506,75.6214,75.636,22493.0
2018-11-19 12:30:00,103.75,103.78,103.72,103.78,20397.0,75.636,75.6579,75.6141,75.6579,20397.0
2018-11-19 12:40:00,103.78,103.8,103.77,103.78,21568.0,75.6579,75.6725,75.6506,75.6579,21568.0
2018-11-19 12:50:00,103.78,103.81,103.76,103.79,38302.0,75.6579,75.6798,75.6433,75.6652,38302.0
2018-11-19 13:00:00,103.79,103.79,103.75,103.76,16983.0,75.6652,75.6652,75.636,75.6433,16983.0
2018-11-19 13:10:00,103.76,103.78,103.72,103.74,24124.0,75.6433,75.6579,75.6141,75.6287,24124.0
2018-11-19 13:20:00,103.75,103.79,103.75,103.77,36158.0,75.636,75.6652,75.636,75.6506,36158.0
2018-11-19 13:30:00,103.77,103.78,103.73,103.77,16395.0,75.6506,75.6579,75.6214,75.6506,16395.0
2018-11-19 13:40:00,103.78,103.8,103.76,103.77,26491.0,75.6579,75.6725,75.6433,75.6506,26491.0
2018-11-19 13:50:00,103.77,103.78,103.74,103.75,27519.0,75.6506,75.6579,75.6287,75.636,27519.0
2018-11-19 14:00:00,103.74,103.75,103.72,103.75,31115.0,75.6287,75.636,75.6141,75.636,31115.0
2018-11-19 14:10:00,103.75,103.75,103.7,103.73,39708.0,75.636,75.636,75.5996,75.6214,39708.0
2018-11-19 14:20:00,103.73,103.76,103.72,103.75,25225.0,75.6214,75.6433,75.6141,75.636,25225.0
2018-11-19 14:30:00,103.75,103.77,103.73,103.75,37839.0,75.636,75.6506,75.6214,75.636,37839.0
2018-11-19 14:40:00,103.77,103.77,103.73,103.75,17629.0,75.6506,75.6506,75.6214,75.636,17629.0
2018-11-19 14:50:00,103.74,103.76,103.73,103.75,28925.0,75.6287,75.6433,75.6214,75.636,28925.0
2018-11-19 15:00:00,103.76,103.79,103.73,103.77,30722.0,75.6433,75.6652,75.6214,75.6506,30722.0
2018-11-19 15:10:00,103.77,103.8,103.72,103.74,31769.0,75.6506,75.6725,75.6141,75.6287,31769.0
2018-11-19 15:20:00,103.75,103.76,103.68,103.68,88235.0,75.636,75.6433,75.585,75.585,88235.0
2018-11-19 15:30:00,103.68,103.7,103.67,103.68,94872.0,75.585,75.5996,75.5777,75.585,94872.0
2018-11-19 15:40:00,103.69,103.69,103.63,103.69,211968.0,75.5923,75.5923,75.5485,75.5923,211968.0
2018-11-19 15:50:00,103.69,103.69,103.65,103.67,277623.0,75.5923,75.5923,75.5631,75.5777,277623.0
2018-11-20 09:30:00,102.91,103.09,102.76,103.02,117751.0,75.0236,75.1549,74.9143,75.1038,117751.0
2018-11-20 09:40:00,103.03,103.07,103.02,103.02,121652.0,75.1111,75.1403,75.1038,75.1038,121652.0
2018-11-20 09:50:00,103.03,103.03,102.91,102.95,91898.0,75.1111,75.1111,75.0236,75.0528,91898.0
2018-11-20 10:00:00,102.95,103.01,102.88,102.88,194506.0,75.0528,75.0965,75.0018,75.0018,194506.0
2018-11-20 10:10:00,102.88,102.88,102.8,102.81,46173.0,75.0018,75.0018,74.9434,74.9507,46173.0
2018-11-20 10:20:00,102.81,102.9,102.81,102.87,54295.0,74.9507,75.0163,74.9507,74.9945,54295.0
2018-11-20 10:30:00,102.86,102.99,102.85,102.98,200150.0,74.9872,75.082,74.9799,75.0747,200150.0
2018-11-20 10:40:00,102.98,103.0,102.93,102.96,140184.0,75.0747,75.0892,75.0382,75.0601,140184.0
2018-11-20 10:50:00,102.96,103.02,102.96,103.0,44438.0,75.0601,75.1038,75.0601,75.0892,44438.0
2018-11-20 11:00:00,103.01,103.01,102.9,102.96,72297.0,75.0965,75.0965,75.0163,75.0601,72297.0
2018-11-20 11:10:00,102.96,102.99,102.91,102.91,64957.0,75.0601,75.082,75.0236,75.0236,64957.0
2018-11-20 11:20:00,102.91,102.92,102.87,102.87,125006.0,75.0236,75.0309,74.9945,74.9945,125006.0
2018-11-20 11:30:00,102.88,102.96,102.88,102.95,90125.0,75.0018,75.0601,75.0018,75.0528,90125.0
2018-11-20 11:40:00,102.95,103.02,102.95,102.98,58158.0,75.0528,75.1038,75.0528,75.0747,58158.0
2018-11-20 11:50:00,102.98,103.04,102.97,103.04,158344.0,75.0747,75.1184,75.0674,75.1184,158344.0
2018-11-20 12:00:00,103.04,103.16,103.03,103.16,212407.0,75.1184,75.2059,75.1111,75.2059,212407.0
2018-11-20 12:10:00,103.16,103.18,103.15,103.18,297757.0,75.2059,75.2205,75.1986,75.2205,297757.0
2018-11-20 12:20:00,103.17,103.2,103.14,103.2,142224.0,75.2132,75.2351,75.1913,75.2351,142224.0
2018-11-20 12:30:00,103.2,103.22,103.17,103.18,38392.0,75.2351,75.2496,75.2132,75.2205,38392.0
2018-11-20 12:40:00,103.18,103.18,103.09,103.09,37872.0,75.2205,75.2205,75.1549,75.1549,37872.0
2018-11-20 12:50:00,103.09,103.11,103.05,103.05,230156.0,75.1549,75.1694,75.1257,75.1257,230156.0
2018-11-20 13:00:00,103.05,103.05,103.0,103.01,20109.0,75.1257,75.1257,75.0892,75.0965,20109.0
2018-11-20 13:10:00,103.01,103.01,102.9,102.9,82773.0,75.0965,75.0965,75.0163,75.0163,82773.0
2018-11-20 13:20:00,102.9,102.9,102.8,102.85,115236.0,75.0163,75.0163,74.9434,74.9799,115236.0
2018-11-20 13:30:00,102.85,102.9,102.83,102.84,25142.0,74.9799,75.0163,74.9653,74.9726,25142.0
2018-11-20 13:40:00,102.85,102.86,102.81,102.83,162772.0,74.9799,74.9872,74.9507,74.9653,162772.0
2018-11-20 13:50:00,102.83,102.86,102.82,102.82,153763.0,74.9653,74.9872,74.958,74.958,153763.0
2018-11-20 14:00:00,102.82,102.83,102.78,102.82,49126.0,74.958,74.9653,74.9289,74.958,49126.0
2018-11-20 14:10:00,102.82,102.83,102.74,102.78,276308.0,74.958,74.9653,74.8997,74.9289,276308.0
2018-11-20 14:20:00,102.78,102.82,102.78,102.81,49377.0,74.9289,74.958,74.9289,74.9507,49377.0
2018-11-20 14:30:00,102.81,102.9,102.79,102.88,50277.0,74.9507,75.0163,74.9362,75.0018,50277.0
2018-11-20 14:40:00,102.87,102.9,102.87,102.88,120416.0,74.9945,75.0163,74.9945,75.0018,120416.0
2018-11-20 14:50:00,102.88,102.92,102.87,102.9,305096.0,75.0018,75.0309,74.9945,75.0163,305096.0
2018-11-20 15:00:00,102.9,102.91,102.87,102.9,57799.0,75.0163,75.0236,74.9945,75.0163,57799.0
2018-11-20 15:10:00,102.9,102.93,102.88,102.93,115158.0,75.0163,75.0382,75.0018,75.0382,115158.0
2018-11-20 15:20:00,102.93,102.93,102.84,102.87,75667.0,75.0382,75.0382,74.9726,74.9945,75667.0
2018-11-20 15:30:00,102.88,102.88,102.8,102.82,107160.0,75.0018,75.0018,74.9434,74.958,107160.0
2018-11-20 15:40:00,102.82,102.82,102.79,102.81,147442.0,74.958,74.958,74.9362,74.9507,147442.0
2018-11-20 15:50:00,102.8,102.83,102.72,102.83,352590.0,74.9434,74.9653,74.8851,74.9653,352590.0
2018-11-21 09:30:00,103.38,103.52,103.29,103.45,67958.0,75.3663,75.4683,75.3007,75.4173,67958.0
2018-11-21 09:40:00,103.45,103.52,103.42,103.5,124775.0,75.4173,75.4683,75.3954,75.4538,124775.0
2018-11-21 09:50:00,103.51,103.53,103.48,103.52,54971.0,75.461,75.4756,75.4392,75.4683,54971.0
2018-11-21 10:00:00,103.53,103.55,103.5,103.52,41414.0,75.4756,75.4902,75.4538,75.4683,41414.0
2018-11-21 10:10:00,103.53,103.53,103.46,103.5,50630.0,75.4756,75.4756,75.4246,75.4538,50630.0
2018-11-21 10:20:00,103.5,103.52,103.48,103.51,15151.0,75.4538,75.4683,75.4392,75.461,15151.0
2018-11-21 10:30:00,103.52,103.54,103.51,103.54,48346.0,75.4683,75.4829,75.461,75.4829,48346.0
2018-11-21 10:40:00,103.53,103.54,103.47,103.48,117969.0,75.4756,75.4829,75.4319,75.4392,117969.0
2018-11-21 10:50:00,103.47,103.47,103.39,103.4,171503.0,75.4319,75.4319,75.3736,75.3809,171503.0
2018-11-21 11:00:00,103.4,103.44,103.39,103.42,32506.0,75.3809,75.41,75.3736,75.3954,32506.0
2018-11-21 11:10:00,103.42,103.49,103.42,103.49,47705.0,75.3954,75.4465,75.3954,75.4465,47705.0
2018-11-21 11:20:00,103.49,103.51,103.48,103.5,41754.0,75.4465,75.461,75.4392,75.4538,41754.0
2018-11-21 11:30:00,103.51,103.52,103.49,103.51,35266.0,75.461,75.4683,75.4465,75.461,35266.0
2018-11-21 11:40:00,103.52,103.52,103.49,103.49,24182.0,75.4683,75.4683,75.4465,75.4465,24182.0
2018-11-21 11:50:00,103.5,103.5,103.39,103.41,75649.0,75.4538,75.4538,75.3736,75.3881,75649.0
2018-11-21 12:00:00,103.42,103.44,103.35,103.36,46267.0,75.3954,75.41,75.3444,75.3517,46267.0
2018-11-21 12:10:00,103.36,103.37,103.35,103.37,24507.0,75.3517,75.359,75.3444,75.359,24507.0
2018-11-21 12:20:00,103.37,103.4,103.37,103.38,33683.0,75.359,75.3809,75.359,75.3663,33683.0
2018-11-21 12:30:00,103.39,103.39,103.38,103.38,17455.0,75.3736,75.3736,75.3663,75.3663,17455.0
2018-11-21 12:40:00,103.38,103.41,103.38,103.39,21253.0,75.3663,75.3881,75.3663,75.3736,21253.0
2018-11-21 12:50:00,103.39,103.39,103.38,103.38,21958.0,75.3736,75.3736,75.3663,75.3663,21958.0
2018-11-21 13:00:00,103.39,103.39,103.37,103.37,50105.0,75.3736,75.3736,75.359,75.359,50105.0
2018-11-21 13:10:00,103.36,103.37,103.35,103.35,30305.0,75.3517,75.359,75.3444,75.3444,30305.0
2018-11-21 13:20:00,103.35,103.36,103.34,103.34,28261.0,75.3444,75.3517,75.3371,75.3371,28261.0
2018-11-21 13:30:00,103.34,103.35,103.33,103.34,23389.0,75.3371,75.3444,75.3298,75.3371,23389.0
2018-11-21 13:40:00,103.34,103.37,103.33,103.37,33380.0,75.3371,75.359,75.3298,75.359,33380.0
2018-11-21 13:50:00,103.36,103.41,103.36,103.41,25147.0,75.3517,75.3881,75.3517,75.3881,25147.0
2018-11-21 14:00:00,103.4,103.45,103.38,103.4,171874.0,75.3809,75.4173,75.3663,75.3809,171874.0
2018-11-21 14:10:00,103.4,103.41,103.37,103.38,48785.0,75.3809,75.3881,75.359,75.3663,48785.0
2018-11-21 14:20:00,103.37,103.39,103.36,103.37,19602.0,75.359,75.3736,75.3517,75.359,19602.0
2018-11-21 14:30:00,103.36,103.37,103.33,103.34,23045.0,75.3517,75.359,75.3298,75.3371,23045.0
2018-11-21 14:40:00,103.33,103.34,103.31,103.32,46220.0,75.3298,75.3371,75.3152,75.3225,46220.0
2018-11-21 14:50:00,103.32,103.33,103.28,103.29,74453.0,75.3225,75.3298,75.2934,75.3007,74453.0
2018-11-21 15:00:00,103.29,103.31,103.28,103.31,24953.0,75.3007,75.3152,75.2934,75.3152,24953.0
2018-11-21 15:10:00,103.31,103.32,103.29,103.31,27807.0,75.3152,75.3225,75.3007,75.3152,27807.0
2018-11-21 15:20:00,103.31,103.32,103.28,103.31,58593.0,75.3152,75.3225,75.2934,75.3152,58593.0
2018-11-21 15:30:00,103.31,103.33,103.27,103.33,196701.0,75.3152,75.3298,75.2861,75.3298,196701.0
2018-11-21 15:40:00,103.32,103.33,103.26,103.27,84534.0,75.3225,75.3298,75.2788,75.2861,84534.0
2018-11-21 15:50:00,103.27,103.33,103.26,103.31,217613.0,75.2861,75.3298,75.2788,75.3152,217613.0
2018-11-23 09:30:00,103.15,103.16,103.03,103.09,269166.0,75.1986,75.2059,75.1111,75.1549,269166.0
2018-11-23 09:40:00,103.08,103.15,103.07,103.1,60470.0,75.1476,75.1986,75.1403,75.1621,60470.0
2018-11-23 09:50:00,103.1,103.12,103.02,103.08,109077.0,75.1621,75.1767,75.1038,75.1476,109077.0
2018-11-23 10:00:00,103.08,103.12,103.04,103.12,22296.0,75.1476,75.1767,75.1184,75.1767,22296.0
2018-11-23 10:10:00,103.13,103.16,103.07,103.16,50731.0,75.184,75.2059,75.1403,75.2059,50731.0
2018-11-23 10:20:00,103.15,103.16,103.05,103.05,65077.0,75.1986,75.2059,75.1257,75.1257,65077.0
2018-11-23 10:30:00,103.06,103.12,103.06,103.12,7011.0,75.133,75.1767,75.133,75.1767,7011.0
2018-11-23 10:40:00,103.11,103.11,103.08,103.09,52301.0,75.1694,75.1694,75.1476,75.1549,52301.0
2018-11-23 10:50:00,103.08,103.08,103.0,103.0,118016.0,75.1476,75.1476,75.0892,75.0892,118016.0
2018-11-23 11:00:00,103.0,103.04,103.0,103.01,18111.0,75.0892,75.1184,75.0892,75.0965,18111.0
2018-11-23 11:10:00,103.01,103.08,102.99,103.07,18026.0,75.0965,75.1476,75.082,75.1403,18026.0
2018-11-23 11:20:00,103.07,103.08,103.04,103.07,14153.0,75.1403,75.1476,75.1184,75.1403,14153.0
2018-11-23 11:30:00,103.07,103.08,102.99,103.0,76412.0,75.1403,75.1476,75.082,75.0892,76412.0
2018-11-23 11:40:00,102.99,103.02,102.99,102.99,17737.0,75.082,75.1038,75.082,75.082,17737.0
2018-11-23 11:50:00,103.0,103.0,102.96,102.96,18733.0,75.0892,75.0892,75.0601,75.0601,18733.0
2018-11-23 12:00:00,102.97,102.99,102.96,102.98,14747.0,75.0674,75.082,75.0601,75.0747,14747.0
2018-11-23 12:10:00,102.98,102.99,102.97,102.98,9210.0,75.0747,75.082,75.0674,75.0747,9210.0
2018-11-23 12:20:00,102.98,103.04,102.95,103.04,156192.0,75.0747,75.1184,75.0528,75.1184,156192.0
2018-11-23 12:30:00,103.04,103.05,102.98,102.98,82866.0,75.1184,75.1257,75.0747,75.0747,82866.0
2018-11-23 12:40:00,102.98,103.01,102.95,102.96,73334.0,75.0747,75.0965,75.0528,75.0601,73334.0
2018-11-23 12:50:00,102.96,103.0,102.92,102.98,105920.0,75.0601,75.0892,75.0309,75.0747,105920.0
2018-11-26 09:30:00,103.0,103.15,102.95,103.07,143553.0,75.0892,75.1986,75.0528,75.1403,143553.0
2018-11-26 09:40:00,103.08,103.15,103.08,103.14,55477.0,75.1476,75.1986,75.1476,75.1913,55477.0
2018-11-26 09:50:00,103.13,103.21,103.13,103.21,123825.0,75.184,75.2423,75.184,75.2423,123825.0
2018-11-26 10:00:00,103.2,103.21,103.18,103.18,42558.0,75.2351,75.2423,75.2205,75.2205,42558.0
2018-11-26 10:10:00,103.18,103.21,103.15,103.16,100205.0,75.2205,75.2423,75.1986,75.2059,100205.0
2018-11-26 10:20:00,103.15,103.16,103.1,103.13,101920.0,75.1986,75.2059,75.1621,75.184,101920.0
2018-11-26 10:30:00,103.13,103.14,103.07,103.08,128927.0,75.184,75.1913,75.1403,75.1476,128927.0
2018-11-26 10:40:00,103.08,103.09,103.04,103.08,102955.0,75.1476,75.1549,75.1184,75.1476,102955.0
2018-11-26 10:50:00,103.08,103.11,103.07,103.1,38057.0,75.1476,75.1694,75.1403,75.1621,38057.0
2018-11-26 11:00:00,103.09,103.11,103.08,103.09,34888.0,75.1549,75.1694,75.1476,75.1549,34888.0
2018-11-26 11:10:00,103.09,103.12,103.09,103.12,30836.0,75.1549,75.1767,75.1549,75.1767,30836.0
2018-11-26 11:20:00,103.12,103.13,103.05,103.07,175561.0,75.1767,75.184,75.1257,75.1403,175561.0
2018-11-26 11:30:00,103.07,103.07,102.99,102.99,106537.0,75.1403,75.1403,75.082,75.082,106537.0
2018-11-26 11:40:00,102.99,103.02,102.96,102.97,85654.0,75.082,75.1038,75.0601,75.0674,85654.0
2018-11-26 11:50:00,102.97,102.99,102.96,102.96,164173.0,75.0674,75.082,75.0601,75.0601,164173.0
2018-11-26 12:00:00,102.97,102.97,102.95,102.97,36499.0,75.0674,75.0674,75.0528,75.0674,36499.0
2018-11-26 12:10:00,102.97,102.97,102.94,102.94,68084.0,75.0674,75.0674,75.0455,75.0455,68084.0
2018-11-26 12:20:00,102.94,102.95,102.9,102.93,91133.0,75.0455,75.0528,75.0163,75.0382,91133.0
2018-11-26 12:30:00,102.92,102.93,102.85,102.87,429139.0,75.0309,75.0382,74.9799,74.9945,429139.0
2018-11-26 12:40:00,102.87,102.87,102.85,102.86,30715.0,74.9945,74.9945,74.9799,74.9872,30715.0
2018-11-26 12:50:00,102.86,102.87,102.85,102.87,18707.0,74.9872,74.9945,74.9799,74.9945,18707.0
2018-11-26 13:00:00,102.86,102.9,102.85,102.9,80537.0,74.9872,75.0163,74.9799,75.0163,80537.0
2018-11-26 13:10:00,102.89,102.91,102.88,102.88,67421.0,75.0091,75.0236,75.0018,75.0018,67421.0
2018-11-26 13:20:00,102.88,102.89,102.85,102.87,22681.0,75.0018,75.0091,74.9799,74.9945,22681.0
2018-11-26 13:30:00,102.87,102.88,102.86,102.87,27087.0,74.9945,75.0018,74.9872,74.9945,27087.0
2018-11-26 13:40:00,102.87,102.9,102.86,102.9,65477.0,74.9945,75.0163,74.9872,75.0163,65477.0
2018-11-26 13:50:00,102.91,102.92,102.89,102.91,95782.0,75.0236,75.0309,75.0091,75.0236,95782.0
2018-11-26 14:00:00,102.91,102.92,102.88,102.92,105129.0,75.0236,75.0309,75.0018,75.0309,105129.0
2018-11-26 14:10:00,102.92,103.01,102.91,103.01,97912.0,75.0309,75.0965,75.0236,75.0965,97912.0
2018-11-26 14:20:00,103.01,103.04,103.0,103.04,77599.0,75.0965,75.1184,75.0892,75.1184,77599.0
2018-11-26 14:30:00,103.04,103.08,103.02,103.04,247594.0,75.1184,75.1476,75.1038,75.1184,247594.0
2018-11-26 14:40:00,103.03,103.06,102.96,102.97,65816.0,75.1111,75.133,75.0601,75.0674,65816.0
2018-11-26 14:50:00,102.97,103.0,102.95,102.98,54660.0,75.0674,75.0892,75.0528,75.0747,54660.0
2018-11-26 15:00:00,102.98,102.99,102.98,102.98,45701.0,75.0747,75.082,75.0747,75.0747,45701.0
2018-11-26 15:10:00,102.99,103.0,102.96,102.98,75407.0,75.082,75.0892,75.0601,75.0747,75407.0
2018-11-26 15:20:00,102.99,102.99,102.96,102.99,97676.0,75.082,75.082,75.0601,75.082,97676.0
2018-11-26 15:30:00,102.99,103.01,102.98,103.01,61134.0,75.082,75.0965,75.0747,75.0965,61134.0
2018-11-26 15:40:00,103.01,103.06,103.0,103.04,110090.0,75.0965,75.133,75.0892,75.1184,110090.0
2018-11-26 15:50:00,103.04,103.16,103.02,103.08,270571.0,75.1184,75.2059,75.1038,75.1476,270571.0
2018-11-27 09:30:00,102.71,103.07,102.7,102.74,56949.0,74.8778,75.1403,74.8705,74.8997,56949.0
2018-11-27 09:40:00,102.74,102.74,102.6,102.62,218029.0,74.8997,74.8997,74.7976,74.8122,218029.0
2018-11-27 09:50:00,102.61,102.64,102.61,102.63,160543.0,74.8049,74.8268,74.8049,74.8195,160543.0
2018-11-27 10:00:00,102.63,102.63,102.61,102.63,58906.0,74.8195,74.8195,74.8049,74.8195,58906.0
2018-11-27 10:10:00,102.63,102.68,102.63,102.67,18122.0,74.8195,74.856,74.8195,74.8487,18122.0
2018-11-27 10:20:00,102.68,102.69,102.64,102.65,63206.0,74.856,74.8633,74.8268,74.8341,63206.0
2018-11-27 10:30:00,102.65,102.65,102.53,102.54,110566.0,74.8341,74.8341,74.7466,74.7539,110566.0
2018-11-27 10:40:00,102.55,102.55,102.51,102.55,109160.0,74.7612,74.7612,74.732,74.7612,109160.0
2018-11-27 10:50:00,102.55,102.56,102.53,102.54,33301.0,74.7612,74.7685,74.7466,74.7539,33301.0
2018-11-27 11:00:00,102.54,102.59,102.53,102.56,30293.0,74.7539,74.7903,74.7466,74.7685,30293.0
2018-11-27 11:10:00,102.55,102.56,102.48,102.5,115547.0,74.7612,74.7685,74.7102,74.7247,115547.0
2018-11-27 11:20:00,102.5,102.52,102.48,102.52,35961.0,74.7247,74.7393,74.7102,74.7393,35961.0
2018-11-27 11:30:00,102.51,102.53,102.48,102.5,32020.0,74.732,74.7466,74.7102,74.7247,32020.0
2018-11-27 11:40:00,102.5,102.51,102.47,102.49,36980.0,74.7247,74.732,74.7029,74.7174,36980.0
2018-11-27 11:50:00,102.48,102.51,102.47,102.49,5629.0,74.7102,74.732,74.7029,74.7174,5629.0
2018-11-27 12:00:00,102.49,102.5,102.46,102.48,17039.0,74.7174,74.7247,74.6956,74.7102,17039.0
2018-11-27 12:10:00,102.48,102.48,102.41,102.42,37961.0,74.7102,74.7102,74.6591,74.6664,37961.0
2018-11-27 12:20:00,102.42,102.43,102.36,102.37,85185.0,74.6664,74.6737,74.6227,74.63,85185.0
2018-11-27 12:30:00,102.38,102.42,102.37,102.42,64390.0,74.6373,74.6664,74.63,74.6664,64390.0
2018-11-27 12:40:00,102.43,102.43,102.37,102.38,62523.0,74.6737,74.6737,74.63,74.6373,62523.0
2018-11-27 12:50:00,102.38,102.38,102.31,102.31,73111.0,74.6373,74.6373,74.5862,74.5862,73111.0
2018-11-27 13:00:00,102.31,102.33,102.3,102.33,73836.0,74.5862,74.6008,74.5789,74.6008,73836.0
2018-11-27 13:10:00,102.32,102.34,102.28,102.31,77694.0,74.5935,74.6081,74.5644,74.5862,77694.0
2018-11-27 13:20:00,102.31,102.31,102.27,102.28,79465.0,74.5862,74.5862,74.5571,74.5644,79465.0
2018-11-27 13:30:00,102.28,102.34,102.27,102.33,71719.0,74.5644,74.6081,74.5571,74.6008,71719.0
2018-11-27 13:40:00,102.32,102.36,102.3,102.34,82646.0,74.5935,74.6227,74.5789,74.6081,82646.0
2018-11-27 13:50:00,102.34,102.36,102.31,102.35,161022.0,74.6081,74.6227,74.5862,74.6154,161022.0
2018-11-27 14:00:00,102.36,102.38,102.34,102.38,90146.0,74.6227,74.6373,74.6081,74.6373,90146.0
2018-11-27 14:10:00,102.38,102.41,102.38,102.41,81751.0,74.6373,74.6591,74.6373,74.6591,81751.0
2018-11-27 14:20:00,102.4,102.44,102.4,102.41,65837.0,74.6518,74.681,74.6518,74.6591,65837.0
2018-11-27 14:30:00,102.41,102.47,102.4,102.45,103622.0,74.6591,74.7029,74.6518,74.6883,103622.0
2018-11-27 14:40:00,102.46,102.49,102.45,102.47,86315.0,74.6956,74.7174,74.6883,74.7029,86315.0
2018-11-27 14:50:00,102.48,102.48,102.43,102.44,104848.0,74.7102,74.7102,74.6737,74.681,104848.0
2018-11-27 15:00:00,102.43,102.43,102.39,102.4,85042.0,74.6737,74.6737,74.6445,74.6518,85042.0
2018-11-27 15:10:00,102.4,102.42,102.37,102.38,91861.0,74.6518,74.6664,74.63,74.6373,91861.0
2018-11-27 15:20:00,102.38,102.38,102.31,102.31,428869.0,74.6373,74.6373,74.5862,74.5862,428869.0
2018-11-27 15:30:00,102.31,102.34,102.31,102.33,178278.0,74.5862,74.6081,74.5862,74.6008,178278.0
2018-11-27 15:40:00,102.33,102.33,102.28,102.29,211785.0,74.6008,74.6008,74.5644,74.5716,211785.0
2018-11-27 15:50:00,102.29,102.38,102.15,102.38,600395.0,74.5716,74.6373,74.4696,74.6373,600395.0
2018-11-28 09:30:00,102.8,102.96,102.8,102.91,131032.0,74.9434,75.0601,74.9434,75.0236,131032.0
2018-11-28 09:40:00,102.9,102.92,102.77,102.81,79901.0,75.0163,75.0309,74.9216,74.9507,79901.0
2018-11-28 09:50:00,102.8,102.82,102.68,102.74,91596.0,74.9434,74.958,74.856,74.8997,91596.0
2018-11-28 10:00:00,102.75,102.75,102.68,102.7,81804.0,74.907,74.907,74.856,74.8705,81804.0
2018-11-28 10:10:00,102.69,102.69,102.66,102.68,155390.0,74.8633,74.8633,74.8414,74.856,155390.0
2018-11-28 10:20:00,102.67,102.68,102.61,102.62,44119.0,74.8487,74.856,74.8049,74.8122,44119.0
2018-11-28 10:30:00,102.61,102.67,102.58,102.67,29401.0,74.8049,74.8487,74.7831,74.8487,29401.0
2018-11-28 10:40:00,102.66,102.71,102.66,102.7,61338.0,74.8414,74.8778,74.8414,74.8705,61338.0
2018-11-28 10:50:00,102.7,102.75,102.7,102.74,31707.0,74.8705,74.907,74.8705,74.8997,31707.0
2018-11-28 11:00:00,102.74,102.75,102.73,102.75,65175.0,74.8997,74.907,74.8924,74.907,65175.0
2018-11-28 11:10:00,102.75,102.75,102.72,102.74,23910.0,74.907,74.907,74.8851,74.8997,23910.0
2018-11-28 11:20:00,102.73,102.75,102.71,102.75,24880.0,74.8924,74.907,74.8778,74.907,24880.0
2018-11-28 11:30:00,102.75,102.76,102.73,102.75,32143.0,74.907,74.9143,74.8924,74.907,32143.0
2018-11-28 11:40:00,102.74,102.76,102.73,102.75,50651.0,74.8997,74.9143,74.8924,74.907,50651.0
2018-11-28 11:50:00,102.75,102.75,102.72,102.73,31532.0,74.907,74.907,74.8851,74.8924,31532.0
2018-11-28 12:00:00,102.74,103.24,102.74,103.23,426473.0,74.8997,75.2642,74.8997,75.2569,426473.0
2018-11-28 12:10:00,103.22,103.31,103.2,103.29,369925.0,75.2496,75.3152,75.2351,75.3007,369925.0
2018-11-28 12:20:00,103.31,103.35,103.23,103.3,244300.0,75.3152,75.3444,75.2569,75.308,244300.0
2018-11-28 12:30:00,103.3,103.3,103.2,103.25,173974.0,75.308,75.308,75.2351,75.2715,173974.0
2018-11-28 12:40:00,103.26,103.28,103.23,103.28,56339.0,75.2788,75.2934,75.2569,75.2934,56339.0
2018-11-28 12:50:00,103.28,103.32,103.25,103.26,90041.0,75.2934,75.3225,75.2715,75.2788,90041.0
2018-11-28 13:00:00,103.25,103.32,103.21,103.32,86444.0,75.2715,75.3225,75.2423,75.3225,86444.0
2018-11-28 13:10:00,103.31,103.39,103.3,103.35,135311.0,75.3152,75.3736,75.308,75.3444,135311.0
2018-11-28 13:20:00,103.36,103.45,103.34,103.44,135537.0,75.3517,75.4173,75.3371,75.41,135537.0
2018-11-28 13:30:00,103.45,103.53,103.44,103.53,93057.0,75.4173,75.4756,75.41,75.4756,93057.0
2018-11-28 13:40:00,103.53,103.6,103.52,103.57,140457.0,75.4756,75.5267,75.4683,75.5048,140457.0
2018-11-28 13:50:00,103.57,103.62,103.54,103.55,161767.0,75.5048,75.5412,75.4829,75.4902,161767.0
2018-11-28 14:00:00,103.55,103.56,103.52,103.56,51055.0,75.4902,75.4975,75.4683,75.4975,51055.0
2018-11-28 14:10:00,103.55,103.59,103.53,103.58,61996.0,75.4902,75.5194,75.4756,75.5121,61996.0
2018-11-28 14:20:00,103.58,103.63,103.57,103.59,75477.0,75.5121,75.5485,75.5048,75.5194,75477.0
2018-11-28 14:30:00,103.59,103.6,103.56,103.58,102135.0,75.5194,75.5267,75.4975,75.5121,102135.0
2018-11-28 14:40:00,103.58,103.6,103.57,103.59,61761.0,75.5121,75.5267,75.5048,75.5194,61761.0
2018-11-28 14:50:00,103.59,103.61,103.56,103.57,27656.0,75.5194,75.534,75.4975,75.5048,27656.0
2018-11-28 15:00:00,103.56,103.57,103.47,103.53,112829.0,75.4975,75.5048,75.4319,75.4756,112829.0
2018-11-28 15:10:00,103.53,103.53,103.49,103.5,31933.0,75.4756,75.4756,75.4465,75.4538,31933.0
2018-11-28 15:20:00,103.5,103.53,103.49,103.53,18250.0,75.4538,75.4756,75.4465,75.4756,18250.0
2018-11-28 15:30:00,103.52,103.53,103.52,103.53,28816.0,75.4683,75.4756,75.4683,75.4756,28816.0
2018-11-28 15:40:00,103.54,103.64,103.53,103.64,45376.0,75.4829,75.5558,75.4756,75.5558,45376.0
2018-11-28 15:50:00,103.64,103.72,103.59,103.64,621218.0,75.5558,75.6141,75.5194,75.5558,621218.0
2018-11-29 09:30:00,103.81,103.91,103.75,103.75,76689.0,75.6798,75.7527,75.636,75.636,76689.0
2018-11-29 09:40:00,103.75,103.83,103.66,103.82,137785.0,75.636,75.6943,75.5704,75.687,137785.0
2018-11-29 09:50:00,103.81,103.82,103.77,103.77,58822.0,75.6798,75.687,75.6506,75.6506,58822.0
2018-11-29 10:00:00,103.77,103.79,103.74,103.74,66638.0,75.6506,75.6652,75.6287,75.6287,66638.0
2018-11-29 10:10:00,103.74,103.75,103.68,103.69,101103.0,75.6287,75.636,75.585,75.5923,101103.0
2018-11-29 10:20:00,103.69,103.77,103.68,103.75,31631.0,75.5923,75.6506,75.585,75.636,31631.0
2018-11-29 10:30:00,103.74,103.82,103.74,103.76,181107.0,75.6287,75.687,75.6287,75.6433,181107.0
2018-11-29 10:40:00,103.75,103.76,103.62,103.62,42677.0,75.636,75.6433,75.5412,75.5412,42677.0
2018-11-29 10:50:00,103.62,103.65,103.59,103.64,37661.0,75.5412,75.5631,75.5194,75.5558,37661.0
2018-11-29 11:00:00,103.64,103.67,103.63,103.64,28520.0,75.5558,75.5777,75.5485,75.5558,28520.0
2018-11-29 11:10:00,103.64,103.66,103.63,103.63,91188.0,75.5558,75.5704,75.5485,75.5485,91188.0
2018-11-29 11:20:00,103.64,103.73,103.61,103.67,171258.0,75.5558,75.6214,75.534,75.5777,171258.0
2018-11-29 11:30:00,103.68,103.71,103.64,103.7,27669.0,75.585,75.6069,75.5558,75.5996,27669.0
2018-11-29 11:40:00,103.7,103.75,103.7,103.74,47997.0,75.5996,75.636,75.5996,75.6287,47997.0
2018-11-29 11:50:00,103.75,103.78,103.73,103.76,44760.0,75.636,75.6579,75.6214,75.6433,44760.0
2018-11-29 12:00:00,103.77,103.8,103.76,103.79,56254.0,75.6506,75.6725,75.6433,75.6652,56254.0
2018-11-29 12:10:00,103.79,103.79,103.71,103.78,135040.0,75.6652,75.6652,75.6069,75.6579,135040.0
2018-11-29 12:20:00,103.77,103.78,103.71,103.74,64988.0,75.6506,75.6579,75.6069,75.6287,64988.0
2018-11-29 12:30:00,103.74,103.76,103.65,103.68,146632.0,75.6287,75.6433,75.5631,75.585,146632.0
2018-11-29 12:40:00,103.68,103.68,103.54,103.55,113618.0,75.585,75.585,75.4829,75.4902,113618.0
2018-11-29 12:50:00,103.54,103.57,103.49,103.52,36784.0,75.4829,75.5048,75.4465,75.4683,36784.0
2018-11-29 13:00:00,103.51,103.52,103.41,103.42,96391.0,75.461,75.4683,75.3881,75.3954,96391.0
2018-11-29 13:10:00,103.41,103.45,103.4,103.42,40759.0,75.3881,75.4173,75.3809,75.3954,40759.0
2018-11-29 13:20:00,103.43,103.47,103.42,103.47,26091.0,75.4027,75.4319,75.3954,75.4319,26091.0
2018-11-29 13:30:00,103.47,103.52,103.46,103.51,20755.0,75.4319,75.4683,75.4246,75.461,20755.0
2018-11-29 13:40:00,103.5,103.54,103.49,103.54,14526.0,75.4538,75.4829,75.4465,75.4829,14526.0
2018-11-29 13:50:00,103.53,103.54,103.51,103.52,19089.0,75.4756,75.4829,75.461,75.4683,19089.0
2018-11-29 14:00:00,103.51,103.59,103.5,103.56,82832.0,75.461,75.5194,75.4538,75.4975,82832.0
2018-11-29 14:10:00,103.55,103.58,103.48,103.48,41075.0,75.4902,75.5121,75.4392,75.4392,41075.0
2018-11-29 14:20:00,103.48,103.54,103.47,103.52,45065.0,75.4392,75.4829,75.4319,75.4683,45065.0
2018-11-29 14:30:00,103.52,103.54,103.5,103.54,52225.0,75.4683,75.4829,75.4538,75.4829,52225.0
2018-11-29 14:40:00,103.54,103.59,103.53,103.56,71451.0,75.4829,75.5194,75.4756,75.4975,71451.0
2018-11-29 14:50:00,103.57,103.64,103.56,103.6,81529.0,75.5048,75.5558,75.4975,75.5267,81529.0
2018-11-29 15:00:00,103.6,103.61,103.58,103.58,34470.0,75.5267,75.534,75.5121,75.5121,34470.0
2018-11-29 15:10:00,103.58,103.58,103.57,103.57,179127.0,75.5121,75.5121,75.5048,75.5048,179127.0
2018-11-29 15:20:00,103.57,103.58,103.54,103.55,187280.0,75.5048,75.5121,75.4829,75.4902,187280.0
2018-11-29 15:30:00,103.54,103.54,103.5,103.5,133743.0,75.4829,75.4829,75.4538,75.4538,133743.0
2018-11-29 15:40:00,103.5,103.57,103.5,103.5,208824.0,75.4538,75.5048,75.4538,75.4538,208824.0
2018-11-29 15:50:00,103.5,103.52,103.42,103.45,427492.0,75.4538,75.4683,75.3954,75.4173,427492.0
2018-11-30 09:30:00,103.66,103.66,103.5,103.58,224829.0,75.5704,75.5704,75.4538,75.5121,224829.0
2018-11-30 09:40:00,103.58,103.59,103.56,103.58,39966.0,75.5121,75.5194,75.4975,75.5121,39966.0
2018-11-30 09:50:00,103.58,103.59,103.56,103.59,25137.0,75.5121,75.5194,75.4975,75.5194,25137.0
2018-11-30 10:00:00,103.58,103.64,103.57,103.64,68991.0,75.5121,75.5558,75.5048,75.5558,68991.0
2018-11-30 10:10:00,103.64,103.75,103.63,103.73,80906.0,75.5558,75.636,75.5485,75.6214,80906.0
2018-11-30 10:20:00,103.72,103.77,103.69,103.77,155785.0,75.6141,75.6506,75.5923,75.6506,155785.0
2018-11-30 10:30:00,103.76,103.88,103.76,103.87,255652.0,75.6433,75.7308,75.6433,75.7235,255652.0
2018-11-30 10:40:00,103.87,103.89,103.79,103.84,145699.0,75.7235,75.7381,75.6652,75.7016,145699.0
2018-11-30 10:50:00,103.85,103.89,103.83,103.83,66378.0,75.7089,75.7381,75.6943,75.6943,66378.0
2018-11-30 11:00:00,103.84,103.85,103.79,103.8,38587.0,75.7016,75.7089,75.6652,75.6725,38587.0
2018-11-30 11:10:00,103.8,103.82,103.78,103.81,31949.0,75.6725,75.687,75.6579,75.6798,31949.0
2018-11-30 11:20:00,103.81,103.81,103.71,103.72,57065.0,75.6798,75.6798,75.6069,75.6141,57065.0
2018-11-30 11:30:00,103.72,103.74,103.66,103.67,137323.0,75.6141,75.6287,75.5704,75.5777,137323.0
2018-11-30 11:40:00,103.68,103.73,103.65,103.66,62885.0,75.585,75.6214,75.5631,75.5704,62885.0
2018-11-30 11:50:00,103.66,103.68,103.62,103.67,72983.0,75.5704,75.585,75.5412,75.5777,72983.0
2018-11-30 12:00:00,103.67,103.72,103.64,103.65,124697.0,75.5777,75.6141,75.5558,75.5631,124697.0
2018-11-30 12:10:00,103.65,103.66,103.62,103.64,76703.0,75.5631,75.5704,75.5412,75.5558,76703.0
2018-11-30 12:20:00,103.63,103.64,103.6,103.61,20725.0,75.5485,75.5558,75.5267,75.534,20725.0
2018-11-30 12:30:00,103.61,103.7,103.6,103.69,75051.0,75.534,75.5996,75.5267,75.5923,75051.0
2018-11-30 12:40:00,103.69,103.71,103.66,103.71,38125.0,75.5923,75.6069,75.5704,75.6069,38125.0
2018-11-30 12:50:00,103.71,103.73,103.7,103.71,32600.0,75.6069,75.6214,75.5996,75.6069,32600.0
2018-11-30 13:00:00,103.7,103.71,103.68,103.69,20665.0,75.5996,75.6069,75.585,75.5923,20665.0
2018-11-30 13:10:00,103.68,103.71,103.68,103.71,44319.0,75.585,75.6069,75.585,75.6069,44319.0
2018-11-30 13:20:00,103.71,103.71,103.66,103.67,592418.0,75.6069,75.6069,75.5704,75.5777,592418.0
2018-11-30 13:30:00,103.67,103.7,103.65,103.7,59523.0,75.5777,75.5996,75.5631,75.5996,59523.0
2018-11-30 13:40:00,103.7,103.7,103.64,103.66,45735.0,75.5996,75.5996,75.5558,75.5704,45735.0
2018-11-30 13:50:00,103.66,103.68,103.65,103.67,26024.0,75.5704,75.585,75.5631,75.5777,26024.0
2018-11-30 14:00:00,103.67,103.68,103.66,103.68,30795.0,75.5777,75.585,75.5704,75.585,30795.0
2018-11-30 14:10:00,103.68,103.68,103.64,103.65,27504.0,75.585,75.585,75.5558,75.5631,27504.0
2018-11-30 14:20:00,103.65,103.66,103.63,103.64,38417.0,75.5631,75.5704,75.5485,75.5558,38417.0
2018-11-30 14:30:00,103.63,103.64,103.62,103.63,29582.0,75.5485,75.5558,75.5412,75.5485,29582.0
2018-11-30 14:40:00,103.63,103.67,103.62,103.63,49727.0,75.5485,75.5777,75.5412,75.5485,49727.0
2018-11-30 14:50:00,103.62,103.66,103.62,103.65,48953.0,75.5412,75.5704,75.5412,75.5631,48953.0
2018-11-30 15:00:00,103.65,103.71,103.64,103.71,41412.0,75.5631,75.6069,75.5558,75.6069,41412.0
2018-11-30 15:10:00,103.71,103.75,103.7,103.75,57556.0,75.6069,75.636,75.5996,75.636,57556.0
2018-11-30 15:20:00,103.75,103.75,103.71,103.74,43374.0,75.636,75.636,75.6069,75.6287,43374.0
2018-11-30 15:30:00,103.73,103.74,103.7,103.7,56665.0,75.6214,75.6287,75.5996,75.5996,56665.0
2018-11-30 15:40:00,103.7,103.73,103.67,103.68,180695.0,75.5996,75.6214,75.5777,75.585,180695.0
2018-11-30 15:50:00,103.67,103.7,103.65,103.69,452345.0,75.5777,75.5996,75.5631,75.5923,452345.0
2018-12-03 09:30:00,104.33,104.44,104.3,104.35,204510.0,76.3914,76.4719,76.3694,76.406,204510.0
2018-12-03 09:40:00,104.36,104.39,104.3,104.3,93432.0,76.4133,76.4353,76.3694,76.3694,93432.0
2018-12-03 09:50:00,104.3,104.31,104.19,104.2,37154.0,76.3694,76.3767,76.2888,76.2962,37154.0
2018-12-03 10:00:00,104.19,104.21,104.13,104.19,502120.0,76.2888,76.3035,76.2449,76.2888,502120.0
2018-12-03 10:10:00,104.18,104.18,104.11,104.16,97863.0,76.2815,76.2815,76.2303,76.2669,97863.0
2018-12-03 10:20:00,104.16,104.2,104.15,104.15,132810.0,76.2669,76.2962,76.2596,76.2596,132810.0
2018-12-03 10:30:00,104.16,104.17,104.08,104.1,269550.0,76.2669,76.2742,76.2083,76.2229,269550.0
2018-12-03 10:40:00,104.09,104.1,104.04,104.05,120871.0,76.2156,76.2229,76.179,76.1863,120871.0
2018-12-03 10:50:00,104.04,104.06,104.0,104.01,197396.0,76.179,76.1937,76.1497,76.157,197396.0
2018-12-03 11:00:00,104.02,104.05,104.0,104.05,124350.0,76.1644,76.1863,76.1497,76.1863,124350.0
2018-12-03 11:10:00,104.05,104.07,104.01,104.05,98333.0,76.1863,76.201,76.157,76.1863,98333.0
2018-12-03 11:20:00,104.05,104.07,104.0,104.07,242058.0,76.1863,76.201,76.1497,76.201,242058.0
2018-12-03 11:30:00,104.08,104.09,104.0,104.0,236244.0,76.2083,76.2156,76.1497,76.1497,236244.0
2018-12-03 11:40:00,104.0,104.01,103.99,104.0,46380.0,76.1497,76.157,76.1424,76.1497,46380.0
2018-12-03 11:50:00,104.0,104.02,103.99,104.01,73207.0,76.1497,76.1644,76.1424,76.157,73207.0
2018-12-03 12:00:00,104.01,104.02,103.99,104.02,78941.0,76.157,76.1644,76.1424,76.1644,78941.0
2018-12-03 12:10:00,104.02,104.03,104.01,104.02,63150.0,76.1644,76.1717,76.157,76.1644,63150.0
2018-12-03 12:20:00,104.02,104.04,103.99,104.0,61131.0,76.1644,76.179,76.1424,76.1497,61131.0
2018-12-03 12:30:00,103.99,104.05,103.99,104.03,212206.0,76.1424,76.1863,76.1424,76.1717,212206.0
2018-12-03 12:40:00,104.04,104.04,103.98,103.99,128736.0,76.179,76.179,76.1351,76.1424,128736.0
2018-12-03 12:50:00,104.0,104.01,103.96,104.01,78768.0,76.1497,76.157,76.1204,76.157,78768.0
2018-12-03 13:00:00,104.01,104.04,104.01,104.02,42917.0,76.157,76.179,76.157,76.1644,42917.0
2018-12-03 13:10:00,104.02,104.02,104.0,104.02,47793.0,76.1644,76.1644,76.1497,76.1644,47793.0
2018-12-03 13:20:00,104.02,104.04,103.98,104.03,34229.0,76.1644,76.179,76.1351,76.1717,34229.0
2018-12-03 13:30:00,104.03,104.03,103.98,104.02,22773.0,76.1717,76.1717,76.1351,76.1644,22773.0
2018-12-03 13:40:00,104.02,104.04,103.98,103.99,34451.0,76.1644,76.179,76.1351,76.1424,34451.0
2018-12-03 13:50:00,103.99,104.04,103.98,104.01,35577.0,76.1424,76.179,76.1351,76.157,35577.0
2018-12-03 14:00:00,104.01,104.05,103.95,103.96,43427.0,76.157,76.1863,76.1131,76.1204,43427.0
2018-12-03 14:10:00,103.97,103.98,103.93,103.97,139319.0,76.1278,76.1351,76.0985,76.1278,139319.0
2018-12-03 14:20:00,103.97,103.97,103.89,103.96,106537.0,76.1278,76.1278,76.0692,76.1204,106537.0
2018-12-03 14:30:00,103.96,103.98,103.94,103.96,37900.0,76.1204,76.1351,76.1058,76.1204,37900.0
2018-12-03 14:40:00,103.95,103.97,103.94,103.96,54959.0,76.1131,76.1278,76.1058,76.1204,54959.0
2018-12-03 14:50:00,103.96,103.97,103.94,103.95,37310.0,76.1204,76.1278,76.1058,76.1131,37310.0
2018-12-03 15:00:00,103.94,103.96,103.94,103.96,45411.0,76.1058,76.1204,76.1058,76.1204,45411.0
2018-12-03 15:10:00,103.96,103.99,103.94,103.95,73007.0,76.1204,76.1424,76.1058,76.1131,73007.0
2018-12-03 15:20:00,103.95,103.98,103.94,103.98,169505.0,76.1131,76.1351,76.1058,76.1351,169505.0
2018-12-03 15:30:00,103.97,104.02,103.95,103.98,130796.0,76.1278,76.1644,76.1131,76.1351,130796.0
2018-12-03 15:40:00,103.98,103.99,103.9,103.94,217504.0,76.1351,76.1424,76.0765,76.1058,217504.0
2018-12-03 15:50:00,103.93,104.0,103.92,103.98,359004.0,76.0985,76.1497,76.0911,76.1351,359004.0
2018-12-04 09:30:00,104.07,104.23,103.97,104.03,97061.0,76.201,76.3181,76.1278,76.1717,97061.0
2018-12-04 09:40:00,104.03,104.04,103.96,103.98,51661.0,76.1717,76.179,76.1204,76.1351,51661.0
2018-12-04 09:50:00,103.99,103.99,103.92,103.94,188911.0,76.1424,76.1424,76.0911,76.1058,188911.0
2018-12-04 10:00:00,103.94,103.96,103.92,103.94,111433.0,76.1058,76.1204,76.0911,76.1058,111433.0
2018-12-04 10:10:00,103.95,103.95,103.91,103.92,67474.0,76.1131,76.1131,76.0838,76.0911,67474.0
2018-12-04 10:20:00,103.91,103.93,103.86,103.9,348446.0,76.0838,76.0985,76.0472,76.0765,348446.0
2018-12-04 10:30:00,103.9,103.95,103.89,103.93,54660.0,76.0765,76.1131,76.0692,76.0985,54660.0
2018-12-04 10:40:00,103.94,103.94,103.91,103.93,49105.0,76.1058,76.1058,76.0838,76.0985,49105.0
2018-12-04 10:50:00,103.93,103.94,103.88,103.88,103431.0,76.0985,76.1058,76.0619,76.0619,103431.0
2018-12-04 11:00:00,103.88,103.92,103.87,103.91,281782.0,76.0619,76.0911,76.0545,76.0838,281782.0
2018-12-04 11:10:00,103.9,103.91,103.89,103.89,67183.0,76.0765,76.0838,76.0692,76.0692,67183.0
2018-12-04 11:20:00,103.9,103.9,103.86,103.87,112046.0,76.0765,76.0765,76.0472,76.0545,112046.0
2018-12-04 11:30:00,103.87,103.87,103.84,103.84,270312.0,76.0545,76.0545,76.0326,76.0326,270312.0
2018-12-04 11:40:00,103.84,103.85,103.84,103.84,72121.0,76.0326,76.0399,76.0326,76.0326,72121.0
2018-12-04 11:50:00,103.85,103.86,103.84,103.86,71868.0,76.0399,76.0472,76.0326,76.0472,71868.0
2018-12-04 12:00:00,103.86,103.86,103.76,103.76,103008.0,76.0472,76.0472,75.974,75.974,103008.0
2018-12-04 12:10:00,103.76,103.78,103.67,103.71,210460.0,75.974,75.9886,75.9081,75.9374,210460.0
2018-12-04 12:20:00,103.7,103.71,103.68,103.7,74803.0,75.9301,75.9374,75.9154,75.9301,74803.0
2018-12-04 12:30:00,103.7,103.75,103.6,103.72,158510.0,75.9301,75.9667,75.8568,75.9447,158510.0
2018-12-04 12:40:00,103.73,103.76,103.69,103.76,166857.0,75.952,75.974,75.9227,75.974,166857.0
2018-12-04 12:50:00,103.76,103.8,103.75,103.8,34267.0,75.974,76.0033,75.9667,76.0033,34267.0
2018-12-04 13:00:00,103.79,103.79,103.74,103.76,76936.0,75.996,75.996,75.9593,75.974,76936.0
2018-12-04 13:10:00,103.75,103.76,103.71,103.75,86311.0,75.9667,75.974,75.9374,75.9667,86311.0
2018-12-04 13:20:00,103.75,103.75,103.7,103.72,53995.0,75.9667,75.9667,75.9301,75.9447,53995.0
2018-12-04 13:30:00,103.72,103.74,103.68,103.68,37964.0,75.9447,75.9593,75.9154,75.9154,37964.0
2018-12-04 13:40:00,103.69,103.74,103.69,103.73,115018.0,75.9227,75.9593,75.9227,75.952,115018.0
2018-12-04 13:50:00,103.73,103.74,103.7,103.73,68361.0,75.952,75.9593,75.9301,75.952,68361.0
2018-12-04 14:00:00,103.73,103.75,103.71,103.75,91685.0,75.952,75.9667,75.9374,75.9667,91685.0
2018-12-04 14:10:00,103.75,103.82,103.73,103.8,188869.0,75.9667,76.0179,75.952,76.0033,188869.0
2018-12-04 14:20:00,103.8,103.81,103.77,103.78,41707.0,76.0033,76.0106,75.9813,75.9886,41707.0
2018-12-04 14:30:00,103.78,103.85,103.78,103.85,51300.0,75.9886,76.0399,75.9886,76.0399,51300.0
2018-12-04 14:40:00,103.84,103.87,103.84,103.87,58635.0,76.0326,76.0545,76.0326,76.0545,58635.0
2018-12-04 14:50:00,103.87,103.88,103.83,103.83,45635.0,76.0545,76.0619,76.0252,76.0252,45635.0
2018-12-04 15:00:00,103.84,103.85,103.8,103.83,60547.0,76.0326,76.0399,76.0033,76.0252,60547.0
2018-12-04 15:10:00,103.84,103.85,103.79,103.8,130783.0,76.0326,76.0399,75.996,76.0033,130783.0
2018-12-04 15:20:00,103.81,103.82,103.78,103.8,60101.0,76.0106,76.0179,75.9886,76.0033,60101.0
2018-12-04 15:30:00,103.8,103.83,103.76,103.79,166704.0,76.0033,76.0252,75.974,75.996,166704.0
2018-12-04 15:40:00,103.79,103.81,103.76,103.78,85530.0,75.996,76.0106,75.974,75.9886,85530.0
2018-12-04 15:50:00,103.78,103.78,103.47,103.67,322299.0,75.9886,75.9886,75.7617,75.9081,322299.0
2018-12-06 09:30:00,103.63,103.7,103.45,103.68,221814.0,75.8788,75.9301,75.747,75.9154,221814.0
2018-12-06 09:40:00,103.67,103.71,103.59,103.64,99269.0,75.9081,75.9374,75.8495,75.8861,99269.0
2018-12-06 09:50:00,103.65,103.69,103.58,103.61,94754.0,75.8934,75.9227,75.8422,75.8642,94754.0
2018-12-06 10:00:00,103.64,103.64,103.56,103.58,38597.0,75.8861,75.8861,75.8275,75.8422,38597.0
2018-12-06 10:10:00,103.58,103.58,103.55,103.56,105979.0,75.8422,75.8422,75.8202,75.8275,105979.0
2018-12-06 10:20:00,103.56,103.65,103.56,103.65,135569.0,75.8275,75.8934,75.8275,75.8934,135569.0
2018-12-06 10:30:00,103.66,103.67,103.62,103.62,132937.0,75.9008,75.9081,75.8715,75.8715,132937.0
2018-12-06 10:40:00,103.63,103.66,103.61,103.65,55578.0,75.8788,75.9008,75.8642,75.8934,55578.0
2018-12-06 10:50:00,103.65,103.66,103.54,103.56,716464.0,75.8934,75.9008,75.8129,75.8275,716464.0
2018-12-06 11:00:00,103.57,103.6,103.54,103.57,49110.0,75.8349,75.8568,75.8129,75.8349,49110.0
2018-12-06 11:10:00,103.58,103.58,103.54,103.55,30775.0,75.8422,75.8422,75.8129,75.8202,30775.0
2018-12-06 11:20:00,103.56,103.56,103.46,103.47,410051.0,75.8275,75.8275,75.7543,75.7617,410051.0
2018-12-06 11:30:00,103.47,103.5,103.45,103.47,159547.0,75.7617,75.7836,75.747,75.7617,159547.0
2018-12-06 11:40:00,103.48,103.6,103.48,103.57,122226.0,75.769,75.8568,75.769,75.8349,122226.0
2018-12-06 11:50:00,103.58,103.66,103.57,103.63,248779.0,75.8422,75.9008,75.8349,75.8788,248779.0
2018-12-06 12:00:00,103.64,103.66,103.59,103.6,108860.0,75.8861,75.9008,75.8495,75.8568,108860.0
2018-12-06 12:10:00,103.6,103.68,103.6,103.65,47172.0,75.8568,75.9154,75.8568,75.8934,47172.0
2018-12-06 12:20:00,103.65,103.68,103.63,103.67,31943.0,75.8934,75.9154,75.8788,75.9081,31943.0
2018-12-06 12:30:00,103.66,103.8,103.66,103.77,333295.0,75.9008,76.0033,75.9008,75.9813,333295.0
2018-12-06 12:40:00,103.77,103.82,103.75,103.82,60948.0,75.9813,76.0179,75.9667,76.0179,60948.0
2018-12-06 12:50:00,103.81,103.86,103.81,103.85,83670.0,76.0106,76.0472,76.0106,76.0399,83670.0
2018-12-06 13:00:00,103.85,103.86,103.8,103.8,87908.0,76.0399,76.0472,76.0033,76.0033,87908.0
2018-12-06 13:10:00,103.8,103.85,103.8,103.82,24555.0,76.0033,76.0399,76.0033,76.0179,24555.0
2018-12-06 13:20:00,103.82,103.82,103.8,103.82,33962.0,76.0179,76.0179,76.0033,76.0179,33962.0
2018-12-06 13:30:00,103.81,103.84,103.8,103.82,83751.0,76.0106,76.0326,76.0033,76.0179,83751.0
2018-12-06 13:40:00,103.82,103.85,103.82,103.84,31462.0,76.0179,76.0399,76.0179,76.0326,31462.0
2018-12-06 13:50:00,103.84,103.85,103.84,103.85,39663.0,76.0326,76.0399,76.0326,76.0399,39663.0
2018-12-06 14:00:00,103.85,103.88,103.82,103.84,57361.0,76.0399,76.0619,76.0179,76.0326,57361.0
2018-12-06 14:10:00,103.84,103.85,103.82,103.83,52153.0,76.0326,76.0399,76.0179,76.0252,52153.0
2018-12-06 14:20:00,103.83,103.88,103.83,103.88,31233.0,76.0252,76.0619,76.0252,76.0619,31233.0
2018-12-06 14:30:00,103.88,103.88,103.83,103.83,47678.0,76.0619,76.0619,76.0252,76.0252,47678.0
2018-12-06 14:40:00,103.84,103.88,103.82,103.85,122244.0,76.0326,76.0619,76.0179,76.0399,122244.0
2018-12-06 14:50:00,103.84,103.89,103.84,103.84,63323.0,76.0326,76.0692,76.0326,76.0326,63323.0
2018-12-06 15:00:00,103.84,103.88,103.84,103.84,66827.0,76.0326,76.0619,76.0326,76.0326,66827.0
2018-12-06 15:10:00,103.84,103.85,103.84,103.84,31051.0,76.0326,76.0399,76.0326,76.0326,31051.0
2018-12-06 15:20:00,103.84,103.87,103.82,103.84,51784.0,76.0326,76.0545,76.0179,76.0326,51784.0
2018-12-06 15:30:00,103.84,103.93,103.84,103.91,452117.0,76.0326,76.0985,76.0326,76.0838,452117.0
2018-12-06 15:40:00,103.91,103.97,103.88,103.93,263025.0,76.0838,76.1278,76.0619,76.0985,263025.0
2018-12-06 15:50:00,103.93,103.98,103.85,103.97,523114.0,76.0985,76.1351,76.0399,76.1278,523114.0
2018-12-07 09:30:00,104.16,104.27,104.04,104.25,186071.0,76.2669,76.3474,76.179,76.3328,186071.0
2018-12-07 09:40:00,104.25,104.28,104.23,104.27,235499.0,76.3328,76.3547,76.3181,76.3474,235499.0
2018-12-07 09:50:00,104.27,104.32,104.26,104.31,128165.0,76.3474,76.384,76.3401,76.3767,128165.0
2018-12-07 10:00:00,104.3,104.36,104.29,104.33,149729.0,76.3694,76.4133,76.3621,76.3914,149729.0
2018-12-07 10:10:00,104.33,104.37,104.15,104.19,681762.0,76.3914,76.4206,76.2596,76.2888,681762.0
2018-12-07 10:20:00,104.18,104.3,104.14,104.23,503932.0,76.2815,76.3694,76.2522,76.3181,503932.0
2018-12-07 10:30:00,104.24,104.25,104.2,104.21,157189.0,76.3255,76.3328,76.2962,76.3035,157189.0
2018-12-07 10:40:00,104.2,104.25,104.18,104.23,88101.0,76.2962,76.3328,76.2815,76.3181,88101.0
2018-12-07 10:50:00,104.23,104.23,104.17,104.2,140360.0,76.3181,76.3181,76.2742,76.2962,140360.0
2018-12-07 11:00:00,104.2,104.22,104.17,104.2,139090.0,76.2962,76.3108,76.2742,76.2962,139090.0
2018-12-07 11:10:00,104.2,104.21,104.15,104.19,56780.0,76.2962,76.3035,76.2596,76.2888,56780.0
2018-12-07 11:20:00,104.18,104.19,104.12,104.15,167825.0,76.2815,76.2888,76.2376,76.2596,167825.0
2018-12-07 11:30:00,104.16,104.17,104.12,104.15,62040.0,76.2669,76.2742,76.2376,76.2596,62040.0
2018-12-07 11:40:00,104.14,104.25,104.14,104.25,71069.0,76.2522,76.3328,76.2522,76.3328,71069.0
2018-12-07 11:50:00,104.25,104.25,104.13,104.14,59163.0,76.3328,76.3328,76.2449,76.2522,59163.0
2018-12-07 12:00:00,104.14,104.18,104.12,104.14,67251.0,76.2522,76.2815,76.2376,76.2522,67251.0
2018-12-07 12:10:00,104.13,104.21,104.12,104.18,73734.0,76.2449,76.3035,76.2376,76.2815,73734.0
2018-12-07 12:20:00,104.18,104.25,104.17,104.24,61971.0,76.2815,76.3328,76.2742,76.3255,61971.0
2018-12-07 12:30:00,104.24,104.24,104.15,104.19,74665.0,76.3255,76.3255,76.2596,76.2888,74665.0
2018-12-07 12:40:00,104.19,104.19,104.12,104.15,47813.0,76.2888,76.2888,76.2376,76.2596,47813.0
2018-12-07 12:50:00,104.15,104.23,104.14,104.2,43400.0,76.2596,76.3181,76.2522,76.2962,43400.0
2018-12-07 13:00:00,104.2,104.21,104.16,104.16,69275.0,76.2962,76.3035,76.2669,76.2669,69275.0
2018-12-07 13:10:00,104.16,104.17,104.06,104.06,64507.0,76.2669,76.2742,76.1937,76.1937,64507.0
2018-12-07 13:20:00,104.07,104.13,104.06,104.09,40413.0,76.201,76.2449,76.1937,76.2156,40413.0
2018-12-07 13:30:00,104.09,104.1,104.03,104.05,40471.0,76.2156,76.2229,76.1717,76.1863,40471.0
2018-12-07 13:40:00,104.05,104.07,104.03,104.06,75103.0,76.1863,76.201,76.1717,76.1937,75103.0
2018-12-07 13:50:00,104.05,104.05,104.02,104.05,42442.0,76.1863,76.1863,76.1644,76.1863,42442.0
2018-12-07 14:00:00,104.04,104.1,104.02,104.1,58833.0,76.179,76.2229,76.1644,76.2229,58833.0
2018-12-07 14:10:00,104.09,104.11,104.03,104.1,46232.0,76.2156,76.2303,76.1717,76.2229,46232.0
2018-12-07 14:20:00,104.1,104.14,104.04,104.06,44337.0,76.2229,76.2522,76.179,76.1937,44337.0
2018-12-07 14:30:00,104.06,104.08,104.04,104.05,56622.0,76.1937,76.2083,76.179,76.1863,56622.0
2018-12-07 14:40:00,104.05,104.07,103.99,104.07,149338.0,76.1863,76.201,76.1424,76.201,149338.0
2018-12-07 14:50:00,104.07,104.07,103.99,104.02,37691.0,76.201,76.201,76.1424,76.1644,37691.0
2018-12-07 15:00:00,104.01,104.06,104.0,104.06,31841.0,76.157,76.1937,76.1497,76.1937,31841.0
2018-12-07 15:10:00,104.06,104.1,104.04,104.06,85496.0,76.1937,76.2229,76.179,76.1937,85496.0
2018-12-07 15:20:00,104.06,104.06,104.01,104.05,36180.0,76.1937,76.1937,76.157,76.1863,36180.0
2018-12-07 15:30:00,104.05,104.11,104.03,104.05,81555.0,76.1863,76.2303,76.1717,76.1863,81555.0
2018-12-07 15:40:00,104.04,104.06,104.01,104.02,39770.0,76.179,76.1937,76.157,76.1644,39770.0
2018-12-07 15:50:00,104.02,104.05,104.02,104.05,207844.0,76.1644,76.1863,76.1644,76.1863,207844.0
2018-12-10 09:30:00,104.18,104.27,104.05,104.25,172737.0,76.2815,76.3474,76.1863,76.3328,172737.0
2018-12-10 09:40:00,104.25,104.26,104.15,104.17,53593.0,76.3328,76.3401,76.2596,76.2742,53593.0
2018-12-10 09:50:00,104.18,104.18,104.02,104.03,200778.0,76.2815,76.2815,76.1644,76.1717,200778.0
2018-12-10 10:00:00,104.03,104.11,104.01,104.04,92207.0,76.1717,76.2303,76.157,76.179,92207.0
2018-12-10 10:10:00,104.03,104.06,103.98,104.04,151068.0,76.1717,76.1937,76.1351,76.179,151068.0
2018-12-10 10:20:00,104.04,104.09,104.03,104.03,67905.0,76.179,76.2156,76.1717,76.1717,67905.0
2018-12-10 10:30:00,104.03,104.06,104.01,104.01,54628.0,76.1717,76.1937,76.157,76.157,54628.0
2018-12-10 10:40:00,104.01,104.05,103.99,104.01,45063.0,76.157,76.1863,76.1424,76.157,45063.0
2018-12-10 10:50:00,104.0,104.01,103.94,103.95,27480.0,76.1497,76.157,76.1058,76.1131,27480.0
2018-12-10 11:00:00,103.95,103.95,103.84,103.9,216616.0,76.1131,76.1131,76.0326,76.0765,216616.0
2018-12-10 11:10:00,103.91,103.93,103.9,103.91,125193.0,76.0838,76.0985,76.0765,76.0838,125193.0
2018-12-10 11:20:00,103.9,103.94,103.9,103.93,27443.0,76.0765,76.1058,76.0765,76.0985,27443.0
2018-12-10 11:30:00,103.94,104.04,103.94,104.04,85815.0,76.1058,76.179,76.1058,76.179,85815.0
2018-12-10 11:40:00,104.03,104.04,103.98,104.0,41816.0,76.1717,76.179,76.1351,76.1497,41816.0
2018-12-10 11:50:00,104.0,104.03,103.97,103.98,60925.0,76.1497,76.1717,76.1278,76.1351,60925.0
2018-12-10 12:00:00,103.98,104.01,103.98,103.99,38935.0,76.1351,76.157,76.1351,76.1424,38935.0
2018-12-10 12:10:00,103.99,104.03,103.96,103.96,43450.0,76.1424,76.1717,76.1204,76.1204,43450.0
2018-12-10 12:20:00,103.97,104.0,103.96,103.97,98497.0,76.1278,76.1497,76.1204,76.1278,98497.0
2018-12-10 12:30:00,103.97,104.05,103.96,104.05,32238.0,76.1278,76.1863,76.1204,76.1863,32238.0
2018-12-10 12:40:00,104.05,104.07,104.03,104.07,29328.0,76.1863,76.201,76.1717,76.201,29328.0
2018-12-10 12:50:00,104.07,104.09,104.04,104.04,52801.0,76.201,76.2156,76.179,76.179,52801.0
2018-12-10 13:00:00,104.04,104.06,104.03,104.04,33179.0,76.179,76.1937,76.1717,76.179,33179.0
2018-12-10 13:10:00,104.04,104.07,104.01,104.05,62475.0,76.179,76.201,76.157,76.1863,62475.0
2018-12-10 13:20:00,104.05,104.06,104.01,104.02,38093.0,76.1863,76.1937,76.157,76.1644,38093.0
2018-12-10 13:30:00,104.02,104.07,104.0,104.0,39357.0,76.1644,76.201,76.1497,76.1497,39357.0
2018-12-10 13:40:00,104.01,104.04,103.97,104.04,48414.0,76.157,76.179,76.1278,76.179,48414.0
2018-12-10 13:50:00,104.03,104.08,104.02,104.02,27051.0,76.1717,76.2083,76.1644,76.1644,27051.0
2018-12-10 14:00:00,104.03,104.06,104.01,104.06,33225.0,76.1717,76.1937,76.157,76.1937,33225.0
2018-12-10 14:10:00,104.05,104.05,104.01,104.02,27375.0,76.1863,76.1863,76.157,76.1644,27375.0
2018-12-10 14:20:00,104.02,104.03,103.98,104.01,40299.0,76.1644,76.1717,76.1351,76.157,40299.0
2018-12-10 14:30:00,104.02,104.06,104.01,104.05,44087.0,76.1644,76.1937,76.157,76.1863,44087.0
2018-12-10 14:40:00,104.05,104.06,104.03,104.03,46470.0,76.1863,76.1937,76.1717,76.1717,46470.0
2018-12-10 14:50:00,104.03,104.07,104.03,104.05,76647.0,76.1717,76.201,76.1717,76.1863,76647.0
2018-12-10 15:00:00,104.05,104.06,104.03,104.05,31131.0,76.1863,76.1937,76.1717,76.1863,31131.0
2018-12-10 15:10:00,104.05,104.06,104.0,104.03,65497.0,76.1863,76.1937,76.1497,76.1717,65497.0
2018-12-10 15:20:00,104.03,104.06,104.02,104.03,31154.0,76.1717,76.1937,76.1644,76.1717,31154.0
2018-12-10 15:30:00,104.03,104.11,104.03,104.09,44013.0,76.1717,76.2303,76.1717,76.2156,44013.0
2018-12-10 15:40:00,104.1,104.11,104.06,104.08,12860.0,76.2229,76.2303,76.1937,76.2083,12860.0
2018-12-10 15:50:00,104.07,104.1,103.99,104.08,146484.0,76.201,76.2229,76.1424,76.2083,146484.0
2018-12-11 09:30:00,104.22,104.33,104.2,104.32,134626.0,76.3108,76.3914,76.2962,76.384,134626.0
2018-12-11 09:40:00,104.31,104.31,104.25,104.25,33174.0,76.3767,76.3767,76.3328,76.3328,33174.0
2018-12-11 09:50:00,104.24,104.28,104.22,104.25,59988.0,76.3255,76.3547,76.3108,76.3328,59988.0
2018-12-11 10:00:00,104.27,104.35,104.26,104.35,26397.0,76.3474,76.406,76.3401,76.406,26397.0
2018-12-11 10:10:00,104.34,104.35,104.28,104.35,24552.0,76.3987,76.406,76.3547,76.406,24552.0
2018-12-11 10:20:00,104.35,104.36,104.31,104.33,26284.0,76.406,76.4133,76.3767,76.3914,26284.0
2018-12-11 10:30:00,104.33,104.33,104.29,104.33,18209.0,76.3914,76.3914,76.3621,76.3914,18209.0
2018-12-11 10:40:00,104.34,104.37,104.29,104.29,17582.0,76.3987,76.4206,76.3621,76.3621,17582.0
2018-12-11 10:50:00,104.29,104.31,104.25,104.26,82004.0,76.3621,76.3767,76.3328,76.3401,82004.0
2018-12-11 11:00:00,104.25,104.27,104.24,104.25,24883.0,76.3328,76.3474,76.3255,76.3328,24883.0
2018-12-11 11:10:00,104.25,104.26,104.2,104.24,44724.0,76.3328,76.3401,76.2962,76.3255,44724.0
2018-12-11 11:20:00,104.24,104.24,104.22,104.23,21692.0,76.3255,76.3255,76.3108,76.3181,21692.0
2018-12-11 11:30:00,104.23,104.23,104.19,104.2,34541.0,76.3181,76.3181,76.2888,76.2962,34541.0
2018-12-11 11:40:00,104.2,104.25,104.19,104.24,131920.0,76.2962,76.3328,76.2888,76.3255,131920.0
2018-12-11 11:50:00,104.25,104.25,104.19,104.24,122365.0,76.3328,76.3328,76.2888,76.3255,122365.0
2018-12-11 12:00:00,104.23,104.23,104.19,104.21,21778.0,76.3181,76.3181,76.2888,76.3035,21778.0
2018-12-11 12:10:00,104.2,104.21,104.18,104.18,27909.0,76.2962,76.3035,76.2815,76.2815,27909.0
2018-12-11 12:20:00,104.19,104.2,104.17,104.18,22455.0,76.2888,76.2962,76.2742,76.2815,22455.0
2018-12-11 12:30:00,104.17,104.18,104.16,104.16,25259.0,76.2742,76.2815,76.2669,76.2669,25259.0
2018-12-11 12:40:00,104.16,104.17,104.13,104.14,49797.0,76.2669,76.2742,76.2449,76.2522,49797.0
2018-12-11 12:50:00,104.14,104.17,104.13,104.16,79307.0,76.2522,76.2742,76.2449,76.2669,79307.0
2018-12-11 13:00:00,104.16,104.18,104.15,104.16,99705.0,76.2669,76.2815,76.2596,76.2669,99705.0
2018-12-11 13:10:00,104.16,104.17,104.16,104.17,19802.0,76.2669,76.2742,76.2669,76.2742,19802.0
2018-12-11 13:20:00,104.17,104.21,104.17,104.17,18825.0,76.2742,76.3035,76.2742,76.2742,18825.0
2018-12-11 13:30:00,104.18,104.18,104.14,104.15,46663.0,76.2815,76.2815,76.2522,76.2596,46663.0
2018-12-11 13:40:00,104.14,104.15,104.11,104.13,77858.0,76.2522,76.2596,76.2303,76.2449,77858.0
2018-12-11 13:50:00,104.13,104.13,104.07,104.08,130400.0,76.2449,76.2449,76.201,76.2083,130400.0
2018-12-11 14:00:00,104.07,104.08,104.05,104.06,26315.0,76.201,76.2083,76.1863,76.1937,26315.0
2018-12-11 14:10:00,104.06,104.09,104.05,104.08,22214.0,76.1937,76.2156,76.1863,76.2083,22214.0
2018-12-11 14:20:00,104.07,104.13,104.06,104.12,60237.0,76.201,76.2449,76.1937,76.2376,60237.0
2018-12-11 14:30:00,104.12,104.15,104.11,104.11,79487.0,76.2376,76.2596,76.2303,76.2303,79487.0
2018-12-11 14:40:00,104.11,104.17,104.11,104.13,24316.0,76.2303,76.2742,76.2303,76.2449,24316.0
2018-12-11 14:50:00,104.14,104.15,104.1,104.13,82387.0,76.2522,76.2596,76.2229,76.2449,82387.0
2018-12-11 15:00:00,104.12,104.13,104.08,104.13,91616.0,76.2376,76.2449,76.2083,76.2449,91616.0
2018-12-11 15:10:00,104.13,104.24,104.13,104.21,67704.0,76.2449,76.3255,76.2449,76.3035,67704.0
2018-12-11 15:20:00,104.2,104.23,104.16,104.16,51595.0,76.2962,76.3181,76.2669,76.2669,51595.0
2018-12-11 15:30:00,104.17,104.23,104.13,104.17,75856.0,76.2742,76.3181,76.2449,76.2742,75856.0
2018-12-11 15:40:00,104.16,104.16,104.11,104.14,52525.0,76.2669,76.2669,76.2303,76.2522,52525.0
2018-12-11 15:50:00,104.14,104.18,104.09,104.15,249387.0,76.2522,76.2815,76.2156,76.2596,249387.0
2018-12-12 09:30:00,104.49,104.62,104.49,104.61,117331.0,76.5085,76.6037,76.5085,76.5964,117331.0
2018-12-12 09:40:00,104.62,104.63,104.6,104.62,48054.0,76.6037,76.611,76.589,76.6037,48054.0
2018-12-12 09:50:00,104.62,104.62,104.54,104.61,95277.0,76.6037,76.6037,76.5451,76.5964,95277.0
2018-12-12 10:00:00,104.6,104.64,104.58,104.59,99056.0,76.589,76.6183,76.5744,76.5817,99056.0
2018-12-12 10:10:00,104.59,104.64,104.58,104.62,68135.0,76.5817,76.6183,76.5744,76.6037,68135.0
2018-12-12 10:20:00,104.62,104.66,104.61,104.65,83152.0,76.6037,76.633,76.5964,76.6257,83152.0
2018-12-12 10:30:00,104.65,104.67,104.6,104.6,41378.0,76.6257,76.6403,76.589,76.589,41378.0
2018-12-12 10:40:00,104.6,104.65,104.59,104.63,67262.0,76.589,76.6257,76.5817,76.611,67262.0
2018-12-12 10:50:00,104.63,104.67,104.62,104.65,71746.0,76.611,76.6403,76.6037,76.6257,71746.0
2018-12-12 11:00:00,104.64,104.65,104.59,104.59,119180.0,76.6183,76.6257,76.5817,76.5817,119180.0
2018-12-12 11:10:00,104.59,104.6,104.53,104.56,98798.0,76.5817,76.589,76.5378,76.5598,98798.0
2018-12-12 11:20:00,104.55,104.58,104.54,104.54,54957.0,76.5524,76.5744,76.5451,76.5451,54957.0
2018-12-12 11:30:00,104.54,104.58,104.53,104.57,27855.0,76.5451,76.5744,76.5378,76.5671,27855.0
2018-12-12 11:40:00,104.56,104.58,104.51,104.53,46949.0,76.5598,76.5744,76.5231,76.5378,46949.0
2018-12-12 11:50:00,104.52,104.56,104.49,104.51,66897.0,76.5305,76.5598,76.5085,76.5231,66897.0
2018-12-12 12:00:00,104.51,104.57,104.5,104.52,103270.0,76.5231,76.5671,76.5158,76.5305,103270.0
2018-12-12 12:10:00,104.52,104.57,104.5,104.53,74063.0,76.5305,76.5671,76.5158,76.5378,74063.0
2018-12-12 12:20:00,104.53,104.55,104.51,104.52,53121.0,76.5378,76.5524,76.5231,76.5305,53121.0
2018-12-12 12:30:00,104.52,104.52,104.45,104.45,56408.0,76.5305,76.5305,76.4792,76.4792,56408.0
2018-12-12 12:40:00,104.45,104.5,104.45,104.5,47447.0,76.4792,76.5158,76.4792,76.5158,47447.0
2018-12-12 12:50:00,104.49,104.54,104.47,104.51,49789.0,76.5085,76.5451,76.4939,76.5231,49789.0
2018-12-12 13:00:00,104.51,104.53,104.44,104.44,74656.0,76.5231,76.5378,76.4719,76.4719,74656.0
2018-12-12 13:10:00,104.44,104.45,104.43,104.43,50731.0,76.4719,76.4792,76.4646,76.4646,50731.0
2018-12-12 13:20:00,104.43,104.47,104.43,104.46,51340.0,76.4646,76.4939,76.4646,76.4865,51340.0
2018-12-12 13:30:00,104.45,104.46,104.42,104.43,38483.0,76.4792,76.4865,76.4572,76.4646,38483.0
2018-12-12 13:40:00,104.42,104.45,104.41,104.43,55430.0,76.4572,76.4792,76.4499,76.4646,55430.0
2018-12-12 13:50:00,104.43,104.46,104.41,104.43,49354.0,76.4646,76.4865,76.4499,76.4646,49354.0
2018-12-12 14:00:00,104.42,104.44,104.4,104.41,64063.0,76.4572,76.4719,76.4426,76.4499,64063.0
2018-12-12 14:10:00,104.41,104.42,104.4,104.41,59460.0,76.4499,76.4572,76.4426,76.4499,59460.0
2018-12-12 14:20:00,104.41,104.42,104.38,104.39,69952.0,76.4499,76.4572,76.428,76.4353,69952.0
2018-12-12 14:30:00,104.39,104.39,104.36,104.36,78233.0,76.4353,76.4353,76.4133,76.4133,78233.0
2018-12-12 14:40:00,104.36,104.37,104.35,104.36,62483.0,76.4133,76.4206,76.406,76.4133,62483.0
2018-12-12 14:50:00,104.35,104.36,104.31,104.34,48539.0,76.406,76.4133,76.3767,76.3987,48539.0
2018-12-12 15:00:00,104.34,104.39,104.33,104.34,141218.0,76.3987,76.4353,76.3914,76.3987,141218.0
2018-12-12 15:10:00,104.34,104.38,104.33,104.34,67404.0,76.3987,76.428,76.3914,76.3987,67404.0
2018-12-12 15:20:00,104.34,104.35,104.31,104.32,52113.0,76.3987,76.406,76.3767,76.384,52113.0
2018-12-12 15:30:00,104.32,104.34,104.31,104.32,56481.0,76.384,76.3987,76.3767,76.384,56481.0
2018-12-12 15:40:00,104.32,104.36,104.31,104.34,108060.0,76.384,76.4133,76.3767,76.3987,108060.0
2018-12-12 15:50:00,104.33,104.37,104.27,104.3,321899.0,76.3914,76.4206,76.3474,76.3694,321899.0
2018-12-13 09:30:00,104.92,104.97,104.73,104.86,79513.0,76.8234,76.86,76.6842,76.7794,79513.0
2018-12-13 09:40:00,104.87,104.9,104.75,104.76,127708.0,76.7867,76.8087,76.6989,76.7062,127708.0
2018-12-13 09:50:00,104.76,104.78,104.66,104.72,113901.0,76.7062,76.7208,76.633,76.6769,113901.0
2018-12-13 10:00:00,104.72,104.79,104.71,104.76,129498.0,76.6769,76.7282,76.6696,76.7062,129498.0
2018-12-13 10:10:00,104.76,104.81,104.72,104.77,136644.0,76.7062,76.7428,76.6769,76.7135,136644.0
2018-12-13 10:20:00,104.76,104.84,104.76,104.77,120852.0,76.7062,76.7648,76.7062,76.7135,120852.0
2018-12-13 10:30:00,104.77,104.84,104.76,104.81,72498.0,76.7135,76.7648,76.7062,76.7428,72498.0
2018-12-13 10:40:00,104.8,104.8,104.72,104.75,40003.0,76.7355,76.7355,76.6769,76.6989,40003.0
2018-12-13 10:50:00,104.75,104.8,104.72,104.78,138147.0,76.6989,76.7355,76.6769,76.7208,138147.0
2018-12-13 11:00:00,104.77,104.77,104.72,104.76,57941.0,76.7135,76.7135,76.6769,76.7062,57941.0
2018-12-13 11:10:00,104.76,104.79,104.75,104.76,71377.0,76.7062,76.7282,76.6989,76.7062,71377.0
2018-12-13 11:20:00,104.76,104.79,104.75,104.79,62048.0,76.7062,76.7282,76.6989,76.7282,62048.0
2018-12-13 11:30:00,104.78,104.8,104.76,104.76,55146.0,76.7208,76.7355,76.7062,76.7062,55146.0
2018-12-13 11:40:00,104.76,104.84,104.75,104.79,29877.0,76.7062,76.7648,76.6989,76.7282,29877.0
2018-12-13 11:50:00,104.78,104.79,104.74,104.75,51472.0,76.7208,76.7282,76.6916,76.6989,51472.0
2018-12-13 12:00:00,104.72,104.77,104.72,104.75,33378.0,76.6769,76.7135,76.6769,76.6989,33378.0
2018-12-13 12:10:00,104.75,104.77,104.73,104.75,36094.0,76.6989,76.7135,76.6842,76.6989,36094.0
2018-12-13 12:20:00,104.73,104.76,104.7,104.7,87737.0,76.6842,76.7062,76.6623,76.6623,87737.0
2018-12-13 12:30:00,104.71,104.73,104.7,104.71,78114.0,76.6696,76.6842,76.6623,76.6696,78114.0
2018-12-13 12:40:00,104.71,104.72,104.69,104.7,80607.0,76.6696,76.6769,76.6549,76.6623,80607.0
2018-12-13 12:50:00,104.71,104.72,104.68,104.7,64148.0,76.6696,76.6769,76.6476,76.6623,64148.0
2018-12-13 13:00:00,104.7,104.73,104.69,104.72,55461.0,76.6623,76.6842,76.6549,76.6769,55461.0
2018-12-13 13:10:00,104.72,104.74,104.7,104.72,48674.0,76.6769,76.6916,76.6623,76.6769,48674.0
2018-12-13 13:20:00,104.72,104.73,104.7,104.71,35468.0,76.6769,76.6842,76.6623,76.6696,35468.0
2018-12-13 13:30:00,104.7,104.77,104.7,104.76,26630.0,76.6623,76.7135,76.6623,76.7062,26630.0
2018-12-13 13:40:00,104.76,104.8,104.74,104.75,112725.0,76.7062,76.7355,76.6916,76.6989,112725.0
2018-12-13 13:50:00,104.75,104.76,104.71,104.71,22407.0,76.6989,76.7062,76.6696,76.6696,22407.0
2018-12-13 14:00:00,104.72,104.74,104.7,104.73,89429.0,76.6769,76.6916,76.6623,76.6842,89429.0
2018-12-13 14:10:00,104.73,104.74,104.69,104.69,222477.0,76.6842,76.6916,76.6549,76.6549,222477.0
2018-12-13 14:20:00,104.69,104.72,104.69,104.7,76520.0,76.6549,76.6769,76.6549,76.6623,76520.0
2018-12-13 14:30:00,104.71,104.71,104.68,104.69,105231.0,76.6696,76.6696,76.6476,76.6549,105231.0
2018-12-13 14:40:00,104.69,104.7,104.65,104.66,61963.0,76.6549,76.6623,76.6257,76.633,61963.0
2018-12-13 14:50:00,104.66,104.7,104.65,104.68,45191.0,76.633,76.6623,76.6257,76.6476,45191.0
2018-12-13 15:00:00,104.68,104.7,104.65,104.68,42784.0,76.6476,76.6623,76.6257,76.6476,42784.0
2018-12-13 15:10:00,104.67,104.74,104.65,104.74,54269.0,76.6403,76.6916,76.6257,76.6916,54269.0
2018-12-13 15:20:00,104.74,104.76,104.72,104.75,51830.0,76.6916,76.7062,76.6769,76.6989,51830.0
2018-12-13 15:30:00,104.75,104.78,104.7,104.73,57937.0,76.6989,76.7208,76.6623,76.6842,57937.0
2018-12-13 15:40:00,104.73,104.78,104.71,104.73,65590.0,76.6842,76.7208,76.6696,76.6842,65590.0
2018-12-13 15:50:00,104.73,104.74,104.48,104.63,653127.0,76.6842,76.6916,76.5012,76.611,653127.0
2018-12-14 09:30:00,104.72,104.76,104.63,104.66,130446.0,76.6769,76.7062,76.611,76.633,130446.0
2018-12-14 09:40:00,104.66,104.71,104.66,104.68,43566.0,76.633,76.6696,76.633,76.6476,43566.0
2018-12-14 09:50:00,104.68,104.71,104.66,104.69,36185.0,76.6476,76.6696,76.633,76.6549,36185.0
2018-12-14 10:00:00,104.69,104.7,104.66,104.69,32052.0,76.6549,76.6623,76.633,76.6549,32052.0
2018-12-14 10:10:00,104.69,104.73,104.67,104.73,43981.0,76.6549,76.6842,76.6403,76.6842,43981.0
2018-12-14 10:20:00,104.74,104.77,104.71,104.74,90853.0,76.6916,76.7135,76.6696,76.6916,90853.0
2018-12-14 10:30:00,104.73,104.81,104.72,104.81,131571.0,76.6842,76.7428,76.6769,76.7428,131571.0
2018-12-14 10:40:00,104.82,104.82,104.77,104.8,22389.0,76.7501,76.7501,76.7135,76.7355,22389.0
2018-12-14 10:50:00,104.8,104.83,104.8,104.81,24420.0,76.7355,76.7575,76.7355,76.7428,24420.0
2018-12-14 11:00:00,104.8,104.89,104.8,104.88,69175.0,76.7355,76.8014,76.7355,76.7941,69175.0
2018-12-14 11:10:00,104.88,104.88,104.83,104.88,39976.0,76.7941,76.7941,76.7575,76.7941,39976.0
2018-12-14 11:20:00,104.89,104.9,104.81,104.85,56716.0,76.8014,76.8087,76.7428,76.7721,56716.0
2018-12-14 11:30:00,104.85,104.89,104.83,104.86,56670.0,76.7721,76.8014,76.7575,76.7794,56670.0
2018-12-14 11:40:00,104.86,104.87,104.8,104.82,49958.0,76.7794,76.7867,76.7355,76.7501,49958.0
2018-12-14 11:50:00,104.82,104.82,104.75,104.78,110126.0,76.7501,76.7501,76.6989,76.7208,110126.0
2018-12-14 12:00:00,104.78,104.79,104.76,104.76,52669.0,76.7208,76.7282,76.7062,76.7062,52669.0
2018-12-14 12:10:00,104.76,104.78,104.73,104.77,525708.0,76.7062,76.7208,76.6842,76.7135,525708.0
2018-12-14 12:20:00,104.77,104.78,104.77,104.77,150385.0,76.7135,76.7208,76.7135,76.7135,150385.0
2018-12-14 12:30:00,104.77,104.79,104.73,104.74,43036.0,76.7135,76.7282,76.6842,76.6916,43036.0
2018-12-14 12:40:00,104.73,104.74,104.67,104.69,23327.0,76.6842,76.6916,76.6403,76.6549,23327.0
2018-12-14 12:50:00,104.69,104.73,104.68,104.71,44307.0,76.6549,76.6842,76.6476,76.6696,44307.0
2018-12-14 13:00:00,104.7,104.71,104.62,104.63,203635.0,76.6623,76.6696,76.6037,76.611,203635.0
2018-12-14 13:10:00,104.63,104.63,104.62,104.63,35206.0,76.611,76.611,76.6037,76.611,35206.0
2018-12-14 13:20:00,104.63,104.64,104.62,104.62,108632.0,76.611,76.6183,76.6037,76.6037,108632.0
2018-12-14 13:30:00,104.62,104.63,104.59,104.59,133134.0,76.6037,76.611,76.5817,76.5817,133134.0
2018-12-14 13:40:00,104.59,104.6,104.59,104.6,44611.0,76.5817,76.589,76.5817,76.589,44611.0
2018-12-14 13:50:00,104.6,104.7,104.59,104.7,135871.0,76.589,76.6623,76.5817,76.6623,135871.0
2018-12-14 14:00:00,104.71,104.71,104.65,104.67,83951.0,76.6696,76.6696,76.6257,76.6403,83951.0
2018-12-14 14:10:00,104.67,104.68,104.63,104.65,57369.0,76.6403,76.6476,76.611,76.6257,57369.0
2018-12-14 14:20:00,104.65,104.66,104.63,104.65,57051.0,76.6257,76.633,76.611,76.6257,57051.0
2018-12-14 14:30:00,104.66,104.66,104.6,104.61,92948.0,76.633,76.633,76.589,76.5964,92948.0
2018-12-14 14:40:00,104.61,104.64,104.59,104.59,52542.0,76.5964,76.6183,76.5817,76.5817,52542.0
2018-12-14 14:50:00,104.59,104.65,104.58,104.63,47122.0,76.5817,76.6257,76.5744,76.611,47122.0
2018-12-14 15:00:00,104.64,104.67,104.63,104.64,68417.0,76.6183,76.6403,76.611,76.6183,68417.0
2018-12-14 15:10:00,104.65,104.7,104.64,104.69,40442.0,76.6257,76.6623,76.6183,76.6549,40442.0
2018-12-14 15:20:00,104.69,104.69,104.64,104.64,42713.0,76.6549,76.6549,76.6183,76.6183,42713.0
2018-12-14 15:30:00,104.65,104.65,104.61,104.62,81495.0,76.6257,76.6257,76.5964,76.6037,81495.0
2018-12-14 15:40:00,104.62,104.63,104.6,104.63,39997.0,76.6037,76.611,76.589,76.611,39997.0
2018-12-14 15:50:00,104.63,104.79,104.6,104.6,146936.0,76.611,76.7282,76.589,76.589,146936.0
2018-12-17 09:30:00,104.85,104.9,104.85,104.86,18261.0,76.7721,76.8087,76.7721,76.7794,18261.0
2018-12-17 09:40:00,104.86,104.9,104.8,104.83,83174.0,76.7794,76.8087,76.7355,76.7575,83174.0
2018-12-17 09:50:00,104.83,104.86,104.79,104.86,81353.0,76.7575,76.7794,76.7282,76.7794,81353.0
2018-12-17 10:00:00,104.86,104.86,104.81,104.82,53018.0,76.7794,76.7794,76.7428,76.7501,53018.0
2018-12-17 10:10:00,104.81,104.87,104.81,104.84,30283.0,76.7428,76.7867,76.7428,76.7648,30283.0
2018-12-17 10:20:00,104.84,104.86,104.82,104.86,41364.0,76.7648,76.7794,76.7501,76.7794,41364.0
2018-12-17 10:30:00,104.85,104.87,104.8,104.81,41151.0,76.7721,76.7867,76.7355,76.7428,41151.0
2018-12-17 10:40:00,104.81,104.88,104.81,104.85,33161.0,76.7428,76.7941,76.7428,76.7721,33161.0
2018-12-17 10:50:00,104.84,104.9,104.84,104.9,40257.0,76.7648,76.8087,76.7648,76.8087,40257.0
2018-12-17 11:00:00,104.9,104.92,104.88,104.91,45792.0,76.8087,76.8234,76.7941,76.816,45792.0
2018-12-17 11:10:00,104.91,104.93,104.89,104.91,41399.0,76.816,76.8307,76.8014,76.816,41399.0
2018-12-17 11:20:00,104.91,104.92,104.87,104.88,44274.0,76.816,76.8234,76.7867,76.7941,44274.0
2018-12-17 11:30:00,104.88,104.88,104.84,104.84,63572.0,76.7941,76.7941,76.7648,76.7648,63572.0
2018-12-17 11:40:00,104.84,104.86,104.82,104.85,39412.0,76.7648,76.7794,76.7501,76.7721,39412.0
2018-12-17 11:50:00,104.85,104.86,104.84,104.86,42410.0,76.7721,76.7794,76.7648,76.7794,42410.0
2018-12-17 12:00:00,104.85,104.87,104.83,104.84,62309.0,76.7721,76.7867,76.7575,76.7648,62309.0
2018-12-17 12:10:00,104.84,104.85,104.82,104.85,57704.0,76.7648,76.7721,76.7501,76.7721,57704.0
2018-12-17 12:20:00,104.85,104.88,104.83,104.85,30151.0,76.7721,76.7941,76.7575,76.7721,30151.0
2018-12-17 12:30:00,104.84,104.85,104.75,104.75,46800.0,76.7648,76.7721,76.6989,76.6989,46800.0
2018-12-17 12:40:00,104.76,104.79,104.74,104.77,30854.0,76.7062,76.7282,76.6916,76.7135,30854.0
2018-12-17 12:50:00,104.77,104.78,104.75,104.75,22859.0,76.7135,76.7208,76.6989,76.6989,22859.0
2018-12-17 13:00:00,104.75,104.79,104.75,104.79,20152.0,76.6989,76.7282,76.6989,76.7282,20152.0
2018-12-17 13:10:00,104.77,104.78,104.73,104.76,37400.0,76.7135,76.7208,76.6842,76.7062,37400.0
2018-12-17 13:20:00,104.77,104.77,104.71,104.71,31650.0,76.7135,76.7135,76.6696,76.6696,31650.0
2018-12-17 13:30:00,104.71,104.74,104.66,104.67,160755.0,76.6696,76.6916,76.633,76.6403,160755.0
2018-12-17 13:40:00,104.67,104.71,104.65,104.66,52279.0,76.6403,76.6696,76.6257,76.633,52279.0
2018-12-17 13:50:00,104.66,104.71,104.65,104.67,47656.0,76.633,76.6696,76.6257,76.6403,47656.0
2018-12-17 14:00:00,104.66,104.68,104.63,104.63,43349.0,76.633,76.6476,76.611,76.611,43349.0
2018-12-17 14:10:00,104.63,104.67,104.63,104.65,102229.0,76.611,76.6403,76.611,76.6257,102229.0
2018-12-17 14:20:00,104.64,104.66,104.63,104.65,34070.0,76.6183,76.633,76.611,76.6257,34070.0
2018-12-17 14:30:00,104.65,104.71,104.64,104.7,47600.0,76.6257,76.6696,76.6183,76.6623,47600.0
2018-12-17 14:40:00,104.7,104.73,104.67,104.71,36262.0,76.6623,76.6842,76.6403,76.6696,36262.0
2018-12-17 14:50:00,104.72,104.72,104.66,104.69,36333.0,76.6769,76.6769,76.633,76.6549,36333.0
2018-12-17 15:00:00,104.68,104.7,104.67,104.67,27322.0,76.6476,76.6623,76.6403,76.6403,27322.0
2018-12-17 15:10:00,104.67,104.74,104.66,104.66,70772.0,76.6403,76.6916,76.633,76.633,70772.0
2018-12-17 15:20:00,104.66,104.67,104.58,104.59,87054.0,76.633,76.6403,76.5744,76.5817,87054.0
2018-12-17 15:30:00,104.58,104.64,104.58,104.63,32477.0,76.5744,76.6183,76.5744,76.611,32477.0
2018-12-17 15:40:00,104.62,104.75,104.62,104.74,204862.0,76.6037,76.6989,76.6037,76.6916,204862.0
2018-12-17 15:50:00,104.75,104.86,104.74,104.79,424308.0,76.6989,76.7794,76.6916,76.7282,424308.0
2018-12-18 09:30:00,103.67,103.87,103.58,103.6,200773.0,76.8531,77.0013,76.7864,76.8012,200773.0
2018-12-18 09:40:00,103.61,103.7,103.6,103.7,69195.0,76.8086,76.8753,76.8012,76.8753,69195.0
2018-12-18 09:50:00,103.7,103.79,103.69,103.77,108611.0,76.8753,76.942,76.8679,76.9272,108611.0
2018-12-18 10:00:00,103.78,103.78,103.75,103.78,66582.0,76.9346,76.9346,76.9124,76.9346,66582.0
2018-12-18 10:10:00,103.78,103.81,103.76,103.81,61734.0,76.9346,76.9569,76.9198,76.9569,61734.0
2018-12-18 10:20:00,103.81,103.87,103.8,103.87,289938.0,76.9569,77.0013,76.9494,77.0013,289938.0
2018-12-18 10:30:00,103.87,103.93,103.86,103.93,326239.0,77.0013,77.0458,76.9939,77.0458,326239.0
2018-12-18 10:40:00,103.92,103.94,103.86,103.94,455828.0,77.0384,77.0532,76.9939,77.0532,455828.0
2018-12-18 10:50:00,103.94,103.94,103.78,103.8,181688.0,77.0532,77.0532,76.9346,76.9494,181688.0
2018-12-18 11:00:00,103.8,103.8,103.69,103.75,242670.0,76.9494,76.9494,76.8679,76.9124,242670.0
2018-12-18 11:10:00,103.75,103.75,103.68,103.71,160179.0,76.9124,76.9124,76.8605,76.8827,160179.0
2018-12-18 11:20:00,103.71,103.73,103.7,103.71,157771.0,76.8827,76.8976,76.8753,76.8827,157771.0
2018-12-18 11:30:00,103.71,103.72,103.69,103.69,147229.0,76.8827,76.8901,76.8679,76.8679,147229.0
2018-12-18 11:40:00,103.69,103.7,103.66,103.66,142885.0,76.8679,76.8753,76.8457,76.8457,142885.0
2018-12-18 11:50:00,103.66,103.67,103.64,103.66,152215.0,76.8457,76.8531,76.8308,76.8457,152215.0
2018-12-18 12:00:00,103.66,103.7,103.64,103.68,200228.0,76.8457,76.8753,76.8308,76.8605,200228.0
2018-12-18 12:10:00,103.69,103.78,103.68,103.78,156990.0,76.8679,76.9346,76.8605,76.9346,156990.0
2018-12-18 12:20:00,103.78,103.81,103.77,103.81,157792.0,76.9346,76.9569,76.9272,76.9569,157792.0
2018-12-18 12:30:00,103.81,103.83,103.75,103.77,115601.0,76.9569,76.9717,76.9124,76.9272,115601.0
2018-12-18 12:40:00,103.77,103.78,103.72,103.75,103634.0,76.9272,76.9346,76.8901,76.9124,103634.0
2018-12-18 12:50:00,103.75,103.75,103.7,103.72,106042.0,76.9124,76.9124,76.8753,76.8901,106042.0
2018-12-18 13:00:00,103.72,103.73,103.68,103.68,142182.0,76.8901,76.8976,76.8605,76.8605,142182.0
2018-12-18 13:10:00,103.68,103.69,103.6,103.6,76908.0,76.8605,76.8679,76.8012,76.8012,76908.0
2018-12-18 13:20:00,103.6,103.61,103.55,103.57,111448.0,76.8012,76.8086,76.7641,76.7789,111448.0
2018-12-18 13:30:00,103.57,103.6,103.56,103.57,87197.0,76.7789,76.8012,76.7715,76.7789,87197.0
2018-12-18 13:40:00,103.57,103.6,103.56,103.59,68173.0,76.7789,76.8012,76.7715,76.7938,68173.0
2018-12-18 13:50:00,103.59,103.6,103.53,103.53,127422.0,76.7938,76.8012,76.7493,76.7493,127422.0
2018-12-18 14:00:00,103.54,103.61,103.53,103.61,98534.0,76.7567,76.8086,76.7493,76.8086,98534.0
2018-12-18 14:10:00,103.61,103.65,103.6,103.63,209860.0,76.8086,76.8382,76.8012,76.8234,209860.0
2018-12-18 14:20:00,103.63,103.63,103.55,103.59,260733.0,76.8234,76.8234,76.7641,76.7938,260733.0
2018-12-18 14:30:00,103.59,103.59,103.53,103.53,103624.0,76.7938,76.7938,76.7493,76.7493,103624.0
2018-12-18 14:40:00,103.53,103.54,103.46,103.47,105232.0,76.7493,76.7567,76.6974,76.7048,105232.0
2018-12-18 14:50:00,103.47,103.54,103.47,103.54,272923.0,76.7048,76.7567,76.7048,76.7567,272923.0
2018-12-18 15:00:00,103.53,103.56,103.49,103.54,129199.0,76.7493,76.7715,76.7196,76.7567,129199.0
2018-12-18 15:10:00,103.54,103.63,103.53,103.63,148183.0,76.7567,76.8234,76.7493,76.8234,148183.0
2018-12-18 15:20:00,103.62,103.65,103.53,103.59,203255.0,76.816,76.8382,76.7493,76.7938,203255.0
2018-12-18 15:30:00,103.6,103.61,103.54,103.59,296798.0,76.8012,76.8086,76.7567,76.7938,296798.0
2018-12-18 15:40:00,103.6,103.6,103.59,103.59,227028.0,76.8012,76.8012,76.7938,76.7938,227028.0
2018-12-18 15:50:00,103.6,103.7,103.56,103.56,844772.0,76.8012,76.8753,76.7715,76.7715,844772.0
2018-12-19 09:30:00,103.74,103.86,103.73,103.85,132598.0,76.905,76.9939,76.8976,76.9865,132598.0
2018-12-19 09:40:00,103.85,103.9,103.85,103.9,125964.0,76.9865,77.0236,76.9865,77.0236,125964.0
2018-12-19 09:50:00,103.91,103.92,103.89,103.89,22212.0,77.031,77.0384,77.0162,77.0162,22212.0
2018-12-19 10:00:00,103.89,103.89,103.83,103.85,85738.0,77.0162,77.0162,76.9717,76.9865,85738.0
2018-12-19 10:10:00,103.86,103.86,103.74,103.74,283994.0,76.9939,76.9939,76.905,76.905,283994.0
2018-12-19 10:20:00,103.75,103.81,103.74,103.78,127135.0,76.9124,76.9569,76.905,76.9346,127135.0
2018-12-19 10:30:00,103.79,103.8,103.75,103.77,81655.0,76.942,76.9494,76.9124,76.9272,81655.0
2018-12-19 10:40:00,103.77,103.82,103.75,103.77,61067.0,76.9272,76.9643,76.9124,76.9272,61067.0
2018-12-19 10:50:00,103.76,103.78,103.76,103.78,11989.0,76.9198,76.9346,76.9198,76.9346,11989.0
2018-12-19 11:00:00,103.77,103.79,103.75,103.76,65138.0,76.9272,76.942,76.9124,76.9198,65138.0
2018-12-19 11:10:00,103.75,103.76,103.72,103.74,98223.0,76.9124,76.9198,76.8901,76.905,98223.0
2018-12-19 11:20:00,103.74,103.75,103.72,103.73,8229.0,76.905,76.9124,76.8901,76.8976,8229.0
2018-12-19 11:30:00,103.73,103.77,103.73,103.75,95660.0,76.8976,76.9272,76.8976,76.9124,95660.0
2018-12-19 11:40:00,103.75,103.76,103.72,103.74,21252.0,76.9124,76.9198,76.8901,76.905,21252.0
2018-12-19 11:50:00,103.75,103.76,103.74,103.74,37864.0,76.9124,76.9198,76.905,76.905,37864.0
2018-12-19 12:00:00,103.75,103.81,103.75,103.8,58933.0,76.9124,76.9569,76.9124,76.9494,58933.0
2018-12-19 12:10:00,103.8,103.81,103.76,103.77,25008.0,76.9494,76.9569,76.9198,76.9272,25008.0
2018-12-19 12:20:00,103.76,103.77,103.73,103.76,22444.0,76.9198,76.9272,76.8976,76.9198,22444.0
2018-12-19 12:30:00,103.75,103.76,103.72,103.76,67410.0,76.9124,76.9198,76.8901,76.9198,67410.0
2018-12-19 12:40:00,103.76,103.77,103.74,103.77,9796.0,76.9198,76.9272,76.905,76.9272,9796.0
2018-12-19 12:50:00,103.77,103.77,103.72,103.73,29460.0,76.9272,76.9272,76.8901,76.8976,29460.0
2018-12-19 13:00:00,103.72,103.73,103.71,103.71,116613.0,76.8901,76.8976,76.8827,76.8827,116613.0
2018-12-19 13:10:00,103.71,103.74,103.71,103.73,56525.0,76.8827,76.905,76.8827,76.8976,56525.0
2018-12-19 13:20:00,103.73,103.76,103.69,103.7,61957.0,76.8976,76.9198,76.8679,76.8753,61957.0
2018-12-19 13:30:00,103.71,103.75,103.69,103.71,40462.0,76.8827,76.9124,76.8679,76.8827,40462.0
2018-12-19 13:40:00,103.7,103.78,103.7,103.75,71518.0,76.8753,76.9346,76.8753,76.9124,71518.0
2018-12-19 13:50:00,103.75,103.78,103.74,103.75,51708.0,76.9124,76.9346,76.905,76.9124,51708.0
2018-12-19 14:00:00,103.75,103.76,103.29,103.42,247126.0,76.9124,76.9198,76.5714,76.6677,247126.0
2018-12-19 14:10:00,103.41,103.47,103.35,103.47,148073.0,76.6603,76.7048,76.6159,76.7048,148073.0
2018-12-19 14:20:00,103.46,103.58,103.42,103.51,52141.0,76.6974,76.7864,76.6677,76.7345,52141.0
2018-12-19 14:30:00,103.5,103.56,103.47,103.48,57420.0,76.727,76.7715,76.7048,76.7122,57420.0
2018-12-19 14:40:00,103.48,103.49,103.4,103.4,79238.0,76.7122,76.7196,76.6529,76.6529,79238.0
2018-12-19 14:50:00,103.4,103.4,103.3,103.31,90046.0,76.6529,76.6529,76.5788,76.5862,90046.0
2018-12-19 15:00:00,103.31,103.36,103.22,103.36,235254.0,76.5862,76.6233,76.5195,76.6233,235254.0
2018-12-19 15:10:00,103.35,103.42,103.34,103.41,140723.0,76.6159,76.6677,76.6084,76.6603,140723.0
2018-12-19 15:20:00,103.41,103.46,103.33,103.33,92778.0,76.6603,76.6974,76.601,76.601,92778.0
2018-12-19 15:30:00,103.33,103.45,103.32,103.36,71280.0,76.601,76.69,76.5936,76.6233,71280.0
2018-12-19 15:40:00,103.36,103.36,103.26,103.27,173429.0,76.6233,76.6233,76.5491,76.5565,173429.0
2018-12-19 15:50:00,103.27,103.51,103.26,103.47,486213.0,76.5565,76.7345,76.5491,76.7048,486213.0
2018-12-20 09:30:00,103.65,103.8,103.63,103.73,116398.0,76.8382,76.9494,76.8234,76.8976,116398.0
2018-12-20 09:40:00,103.74,103.75,103.7,103.71,76506.0,76.905,76.9124,76.8753,76.8827,76506.0
2018-12-20 09:50:00,103.72,103.78,103.69,103.76,97641.0,76.8901,76.9346,76.8679,76.9198,97641.0
2018-12-20 10:00:00,103.76,103.82,103.76,103.82,72606.0,76.9198,76.9643,76.9198,76.9643,72606.0
2018-12-20 10:10:00,103.81,103.84,103.75,103.76,71005.0,76.9569,76.9791,76.9124,76.9198,71005.0
2018-12-20 10:20:00,103.75,103.79,103.73,103.76,82890.0,76.9124,76.942,76.8976,76.9198,82890.0
2018-12-20 10:30:00,103.76,103.76,103.7,103.72,174355.0,76.9198,76.9198,76.8753,76.8901,174355.0
2018-12-20 10:40:00,103.72,103.77,103.67,103.68,78809.0,76.8901,76.9272,76.8531,76.8605,78809.0
2018-12-20 10:50:00,103.67,103.69,103.62,103.66,80187.0,76.8531,76.8679,76.816,76.8457,80187.0
2018-12-20 11:00:00,103.66,103.68,103.62,103.62,33720.0,76.8457,76.8605,76.816,76.816,33720.0
2018-12-20 11:10:00,103.63,103.67,103.59,103.6,38851.0,76.8234,76.8531,76.7938,76.8012,38851.0
2018-12-20 11:20:00,103.61,103.61,103.49,103.5,516210.0,76.8086,76.8086,76.7196,76.727,516210.0
2018-12-20 11:30:00,103.49,103.51,103.42,103.43,110770.0,76.7196,76.7345,76.6677,76.6752,110770.0
2018-12-20 11:40:00,103.43,103.45,103.36,103.36,88910.0,76.6752,76.69,76.6233,76.6233,88910.0
2018-12-20 11:50:00,103.37,103.45,103.29,103.38,117873.0,76.6307,76.69,76.5714,76.6381,117873.0
2018-12-20 12:00:00,103.38,103.39,103.32,103.33,47401.0,76.6381,76.6455,76.5936,76.601,47401.0
2018-12-20 12:10:00,103.33,103.4,103.27,103.38,62585.0,76.601,76.6529,76.5565,76.6381,62585.0
2018-12-20 12:20:00,103.38,103.55,103.35,103.55,85516.0,76.6381,76.7641,76.6159,76.7641,85516.0
2018-12-20 12:30:00,103.54,103.58,103.53,103.54,107731.0,76.7567,76.7864,76.7493,76.7567,107731.0
2018-12-20 12:40:00,103.54,103.57,103.53,103.54,59181.0,76.7567,76.7789,76.7493,76.7567,59181.0
2018-12-20 12:50:00,103.54,103.56,103.48,103.53,106363.0,76.7567,76.7715,76.7122,76.7493,106363.0
2018-12-20 13:00:00,103.53,103.53,103.44,103.47,39292.0,76.7493,76.7493,76.6826,76.7048,39292.0
2018-12-20 13:10:00,103.47,103.48,103.42,103.46,26322.0,76.7048,76.7122,76.6677,76.6974,26322.0
2018-12-20 13:20:00,103.46,103.53,103.44,103.45,31097.0,76.6974,76.7493,76.6826,76.69,31097.0
2018-12-20 13:30:00,103.45,103.47,103.41,103.46,23030.0,76.69,76.7048,76.6603,76.6974,23030.0
2018-12-20 13:40:00,103.45,103.45,103.36,103.37,26099.0,76.69,76.69,76.6233,76.6307,26099.0
2018-12-20 13:50:00,103.37,103.37,103.32,103.35,529985.0,76.6307,76.6307,76.5936,76.6159,529985.0
2018-12-20 14:00:00,103.34,103.37,103.33,103.33,57251.0,76.6084,76.6307,76.601,76.601,57251.0
2018-12-20 14:10:00,103.32,103.32,103.28,103.29,57402.0,76.5936,76.5936,76.564,76.5714,57402.0
2018-12-20 14:20:00,103.29,103.42,103.29,103.4,113538.0,76.5714,76.6677,76.5714,76.6529,113538.0
2018-12-20 14:30:00,103.39,103.45,103.39,103.4,66116.0,76.6455,76.69,76.6455,76.6529,66116.0
2018-12-20 14:40:00,103.4,103.52,103.39,103.52,73494.0,76.6529,76.7419,76.6455,76.7419,73494.0
2018-12-20 14:50:00,103.51,103.51,103.4,103.41,40976.0,76.7345,76.7345,76.6529,76.6603,40976.0
2018-12-20 15:00:00,103.41,103.41,103.32,103.38,158168.0,76.6603,76.6603,76.5936,76.6381,158168.0
2018-12-20 15:10:00,103.37,103.38,103.31,103.33,58454.0,76.6307,76.6381,76.5862,76.601,58454.0
2018-12-20 15:20:00,103.32,103.38,103.32,103.34,65880.0,76.5936,76.6381,76.5936,76.6084,65880.0
2018-12-20 15:30:00,103.34,103.38,103.33,103.37,82013.0,76.6084,76.6381,76.601,76.6307,82013.0
2018-12-20 15:40:00,103.37,103.37,103.29,103.32,112963.0,76.6307,76.6307,76.5714,76.5936,112963.0
2018-12-20 15:50:00,103.32,103.32,103.26,103.3,549401.0,76.5936,76.5936,76.5491,76.5788,549401.0
2018-12-21 09:30:00,103.11,103.39,103.11,103.31,81780.0,76.4379,76.6455,76.4379,76.5862,81780.0
2018-12-21 09:40:00,103.3,103.38,103.27,103.29,134994.0,76.5788,76.6381,76.5565,76.5714,134994.0
2018-12-21 09:50:00,103.29,103.29,103.18,103.2,27119.0,76.5714,76.5714,76.4898,76.5047,27119.0
2018-12-21 10:00:00,103.19,103.24,103.09,103.14,227744.0,76.4972,76.5343,76.4231,76.4602,227744.0
2018-12-21 10:10:00,103.15,103.42,103.14,103.39,179153.0,76.4676,76.6677,76.4602,76.6455,179153.0
2018-12-21 10:20:00,103.39,103.39,103.3,103.33,41787.0,76.6455,76.6455,76.5788,76.601,41787.0
2018-12-21 10:30:00,103.33,103.33,103.2,103.21,41523.0,76.601,76.601,76.5047,76.5121,41523.0
2018-12-21 10:40:00,103.2,103.22,103.15,103.19,37847.0,76.5047,76.5195,76.4676,76.4972,37847.0
2018-12-21 10:50:00,103.18,103.18,103.1,103.1,51390.0,76.4898,76.4898,76.4305,76.4305,51390.0
2018-12-21 11:00:00,103.11,103.12,102.99,102.99,60737.0,76.4379,76.4453,76.349,76.349,60737.0
2018-12-21 11:10:00,102.98,103.06,102.98,103.05,124981.0,76.3416,76.4009,76.3416,76.3935,124981.0
2018-12-21 11:20:00,103.06,103.07,103.01,103.07,68307.0,76.4009,76.4083,76.3638,76.4083,68307.0
2018-12-21 11:30:00,103.08,103.08,102.95,103.02,415934.0,76.4157,76.4157,76.3193,76.3712,415934.0
2018-12-21 11:40:00,103.01,103.02,102.94,102.98,241626.0,76.3638,76.3712,76.3119,76.3416,241626.0
2018-12-21 11:50:00,102.98,102.98,102.9,102.94,215625.0,76.3416,76.3416,76.2823,76.3119,215625.0
2018-12-21 12:00:00,102.93,102.97,102.92,102.93,168817.0,76.3045,76.3341,76.2971,76.3045,168817.0
2018-12-21 12:10:00,102.93,102.96,102.88,102.89,186012.0,76.3045,76.3267,76.2674,76.2748,186012.0
2018-12-21 12:20:00,102.89,102.91,102.86,102.87,190818.0,76.2748,76.2897,76.2526,76.26,190818.0
2018-12-21 12:30:00,102.87,102.9,102.77,102.89,144619.0,76.26,76.2823,76.1859,76.2748,144619.0
2018-12-21 12:40:00,102.9,103.01,102.86,103.01,306504.0,76.2823,76.3638,76.2526,76.3638,306504.0
2018-12-21 12:50:00,103.01,103.01,102.88,102.89,160442.0,76.3638,76.3638,76.2674,76.2748,160442.0
2018-12-21 13:00:00,102.89,103.01,102.88,102.97,152905.0,76.2748,76.3638,76.2674,76.3341,152905.0
2018-12-21 13:10:00,102.96,102.96,102.8,102.8,43595.0,76.3267,76.3267,76.2081,76.2081,43595.0
2018-12-21 13:20:00,102.81,102.92,102.8,102.92,267600.0,76.2155,76.2971,76.2081,76.2971,267600.0
2018-12-21 13:30:00,102.92,102.92,102.89,102.91,250763.0,76.2971,76.2971,76.2748,76.2897,250763.0
2018-12-21 13:40:00,102.91,103.07,102.9,103.06,338930.0,76.2897,76.4083,76.2823,76.4009,338930.0
2018-12-21 13:50:00,103.06,103.08,103.04,103.08,398467.0,76.4009,76.4157,76.386,76.4157,398467.0
2018-12-21 14:00:00,103.08,103.09,103.05,103.06,266923.0,76.4157,76.4231,76.3935,76.4009,266923.0
2018-12-21 14:10:00,103.06,103.09,103.03,103.08,265285.0,76.4009,76.4231,76.3786,76.4157,265285.0
2018-12-21 14:20:00,103.07,103.09,102.93,102.96,217217.0,76.4083,76.4231,76.3045,76.3267,217217.0
2018-12-21 14:30:00,102.96,102.99,102.92,102.95,71587.0,76.3267,76.349,76.2971,76.3193,71587.0
2018-12-21 14:40:00,102.94,102.94,102.9,102.93,87009.0,76.3119,76.3119,76.2823,76.3045,87009.0
2018-12-21 14:50:00,102.93,102.98,102.92,102.97,82138.0,76.3045,76.3416,76.2971,76.3341,82138.0
2018-12-21 15:00:00,102.97,103.0,102.95,102.96,107098.0,76.3341,76.3564,76.3193,76.3267,107098.0
2018-12-21 15:10:00,102.95,102.96,102.93,102.93,132578.0,76.3193,76.3267,76.3045,76.3045,132578.0
2018-12-21 15:20:00,102.94,103.0,102.93,102.97,172690.0,76.3119,76.3564,76.3045,76.3341,172690.0
2018-12-21 15:30:00,102.97,103.0,102.83,102.86,277810.0,76.3341,76.3564,76.2304,76.2526,277810.0
2018-12-21 15:40:00,102.85,103.02,102.83,102.91,286838.0,76.2452,76.3712,76.2304,76.2897,286838.0
2018-12-21 15:50:00,102.9,103.01,102.82,102.99,698050.0,76.2823,76.3638,76.2229,76.349,698050.0
2018-12-24 09:30:00,103.12,103.14,102.96,103.02,154226.0,76.4453,76.4602,76.3267,76.3712,154226.0
2018-12-24 09:40:00,103.03,103.03,102.86,102.94,48759.0,76.3786,76.3786,76.2526,76.3119,48759.0
2018-12-24 09:50:00,102.94,103.0,102.9,102.98,42485.0,76.3119,76.3564,76.2823,76.3416,42485.0
2018-12-24 10:00:00,102.97,102.99,102.83,102.91,102881.0,76.3341,76.349,76.2304,76.2897,102881.0
2018-12-24 10:10:00,102.91,103.01,102.91,102.93,49961.0,76.2897,76.3638,76.2897,76.3045,49961.0
2018-12-24 10:20:00,102.94,103.0,102.91,102.95,32965.0,76.3119,76.3564,76.2897,76.3193,32965.0
2018-12-24 10:30:00,102.96,103.02,102.95,102.99,55264.0,76.3267,76.3712,76.3193,76.349,55264.0
2018-12-24 10:40:00,103.0,103.05,102.95,102.99,64457.0,76.3564,76.3935,76.3193,76.349,64457.0
2018-12-24 10:50:00,102.99,103.02,102.95,102.98,44330.0,76.349,76.3712,76.3193,76.3416,44330.0
2018-12-24 11:00:00,102.98,103.03,102.93,103.01,47774.0,76.3416,76.3786,76.3045,76.3638,47774.0
2018-12-24 11:10:00,103.0,103.01,102.91,102.95,61258.0,76.3564,76.3638,76.2897,76.3193,61258.0
2018-12-24 11:20:00,102.96,103.0,102.94,102.98,64768.0,76.3267,76.3564,76.3119,76.3416,64768.0
2018-12-24 11:30:00,102.97,103.01,102.95,103.01,260851.0,76.3341,76.3638,76.3193,76.3638,260851.0
2018-12-24 11:40:00,103.01,103.02,102.96,103.0,77493.0,76.3638,76.3712,76.3267,76.3564,77493.0
2018-12-24 11:50:00,103.0,103.0,102.94,102.96,55864.0,76.3564,76.3564,76.3119,76.3267,55864.0
2018-12-24 12:00:00,102.96,102.98,102.9,102.9,82265.0,76.3267,76.3416,76.2823,76.2823,82265.0
2018-12-24 12:10:00,102.9,102.91,102.86,102.87,98741.0,76.2823,76.2897,76.2526,76.26,98741.0
2018-12-24 12:20:00,102.88,102.91,102.85,102.86,78106.0,76.2674,76.2897,76.2452,76.2526,78106.0
2018-12-24 12:30:00,102.86,102.87,102.79,102.8,99781.0,76.2526,76.26,76.2007,76.2081,99781.0
2018-12-24 12:40:00,102.79,102.81,102.73,102.8,86447.0,76.2007,76.2155,76.1562,76.2081,86447.0
2018-12-24 12:50:00,102.8,102.91,102.77,102.9,121993.0,76.2081,76.2897,76.1859,76.2823,121993.0
2018-12-26 09:30:00,102.99,103.49,102.9,103.07,189695.0,76.349,76.7196,76.2823,76.4083,189695.0
2018-12-26 09:40:00,103.07,103.07,102.92,102.92,33432.0,76.4083,76.4083,76.2971,76.2971,33432.0
2018-12-26 09:50:00,102.93,102.95,102.86,102.87,21238.0,76.3045,76.3193,76.2526,76.26,21238.0
2018-12-26 10:00:00,102.87,102.96,102.86,102.95,45783.0,76.26,76.3267,76.2526,76.3193,45783.0
2018-12-26 10:10:00,102.96,102.96,102.85,102.91,73349.0,76.3267,76.3267,76.2452,76.2897,73349.0
2018-12-26 10:20:00,102.91,103.01,102.91,102.94,51884.0,76.2897,76.3638,76.2897,76.3119,51884.0
2018-12-26 10:30:00,102.94,102.96,102.84,102.84,30197.0,76.3119,76.3267,76.2378,76.2378,30197.0
2018-12-26 10:40:00,102.83,102.89,102.81,102.83,27603.0,76.2304,76.2748,76.2155,76.2304,27603.0
2018-12-26 10:50:00,102.82,102.87,102.73,102.74,31332.0,76.2229,76.26,76.1562,76.1636,31332.0
2018-12-26 11:00:00,102.74,102.82,102.69,102.79,25267.0,76.1636,76.2229,76.1266,76.2007,25267.0
2018-12-26 11:10:00,102.79,102.93,102.79,102.93,67462.0,76.2007,76.3045,76.2007,76.3045,67462.0
2018-12-26 11:20:00,102.93,102.97,102.9,102.97,51631.0,76.3045,76.3341,76.2823,76.3341,51631.0
2018-12-26 11:30:00,102.97,103.01,102.96,103.01,47299.0,76.3341,76.3638,76.3267,76.3638,47299.0
2018-12-26 11:40:00,103.01,103.02,103.0,103.01,80749.0,76.3638,76.3712,76.3564,76.3638,80749.0
2018-12-26 11:50:00,103.01,103.05,102.98,103.03,47605.0,76.3638,76.3935,76.3416,76.3786,47605.0
2018-12-26 12:00:00,103.03,103.04,102.99,103.02,49878.0,76.3786,76.386,76.349,76.3712,49878.0
2018-12-26 12:10:00,103.03,103.05,102.97,102.98,86626.0,76.3786,76.3935,76.3341,76.3416,86626.0
2018-12-26 12:20:00,102.97,103.0,102.88,102.89,57533.0,76.3341,76.3564,76.2674,76.2748,57533.0
2018-12-26 12:30:00,102.89,102.95,102.87,102.92,72707.0,76.2748,76.3193,76.26,76.2971,72707.0
2018-12-26 12:40:00,102.92,102.93,102.85,102.86,66775.0,76.2971,76.3045,76.2452,76.2526,66775.0
2018-12-26 12:50:00,102.86,102.88,102.75,102.75,61541.0,76.2526,76.2674,76.1711,76.1711,61541.0
2018-12-26 13:00:00,102.76,102.79,102.66,102.69,63750.0,76.1785,76.2007,76.1043,76.1266,63750.0
2018-12-26 13:10:00,102.7,102.7,102.62,102.65,62633.0,76.134,76.134,76.0747,76.0969,62633.0
2018-12-26 13:20:00,102.65,102.7,102.65,102.68,12665.0,76.0969,76.134,76.0969,76.1192,12665.0
2018-12-26 13:30:00,102.68,102.71,102.65,102.71,18155.0,76.1192,76.1414,76.0969,76.1414,18155.0
2018-12-26 13:40:00,102.7,102.8,102.7,102.8,66981.0,76.134,76.2081,76.134,76.2081,66981.0
2018-12-26 13:50:00,102.79,102.89,102.78,102.88,40297.0,76.2007,76.2748,76.1933,76.2674,40297.0
2018-12-26 14:00:00,102.85,102.9,102.84,102.88,32144.0,76.2452,76.2823,76.2378,76.2674,32144.0
2018-12-26 14:10:00,102.88,102.92,102.87,102.88,22652.0,76.2674,76.2971,76.26,76.2674,22652.0
2018-12-26 14:20:00,102.88,102.91,102.83,102.9,26659.0,76.2674,76.2897,76.2304,76.2823,26659.0
2018-12-26 14:30:00,102.91,102.97,102.9,102.95,35030.0,76.2897,76.3341,76.2823,76.3193,35030.0
2018-12-26 14:40:00,102.94,102.97,102.92,102.93,28338.0,76.3119,76.3341,76.2971,76.3045,28338.0
2018-12-26 14:50:00,102.93,102.98,102.93,102.97,27861.0,76.3045,76.3416,76.3045,76.3341,27861.0
2018-12-26 15:00:00,102.97,102.99,102.95,102.98,24614.0,76.3341,76.349,76.3193,76.3416,24614.0
2018-12-26 15:10:00,102.98,103.02,102.97,102.97,11950.0,76.3416,76.3712,76.3341,76.3341,11950.0
2018-12-26 15:20:00,102.98,103.03,102.97,103.01,17829.0,76.3416,76.3786,76.3341,76.3638,17829.0
2018-12-26 15:30:00,102.99,103.05,102.99,103.05,43619.0,76.349,76.3935,76.349,76.3935,43619.0
2018-12-26 15:40:00,103.05,103.1,103.01,103.02,46569.0,76.3935,76.4305,76.3638,76.3712,46569.0
2018-12-26 15:50:00,103.02,103.07,103.0,103.06,172487.0,76.3712,76.4083,76.3564,76.4009,172487.0
2018-12-27 09:30:00,102.85,103.2,102.84,103.13,96983.0,76.2452,76.5047,76.2378,76.4528,96983.0
2018-12-27 09:40:00,103.14,103.2,103.1,103.12,53483.0,76.4602,76.5047,76.4305,76.4453,53483.0
2018-12-27 09:50:00,103.12,103.25,103.11,103.24,87967.0,76.4453,76.5417,76.4379,76.5343,87967.0
2018-12-27 10:00:00,103.23,103.24,103.19,103.2,50460.0,76.5269,76.5343,76.4972,76.5047,50460.0
2018-12-27 10:10:00,103.2,103.22,103.19,103.2,76573.0,76.5047,76.5195,76.4972,76.5047,76573.0
2018-12-27 10:20:00,103.21,103.23,103.18,103.19,99485.0,76.5121,76.5269,76.4898,76.4972,99485.0
2018-12-27 10:30:00,103.18,103.25,103.17,103.22,43054.0,76.4898,76.5417,76.4824,76.5195,43054.0
2018-12-27 10:40:00,103.22,103.24,103.2,103.24,24002.0,76.5195,76.5343,76.5047,76.5343,24002.0
2018-12-27 10:50:00,103.24,103.25,103.15,103.15,27025.0,76.5343,76.5417,76.4676,76.4676,27025.0
2018-12-27 11:00:00,103.16,103.17,103.1,103.14,28652.0,76.475,76.4824,76.4305,76.4602,28652.0
2018-12-27 11:10:00,103.13,103.2,103.12,103.2,12263.0,76.4528,76.5047,76.4453,76.5047,12263.0
2018-12-27 11:20:00,103.2,103.29,103.18,103.24,19809.0,76.5047,76.5714,76.4898,76.5343,19809.0
2018-12-27 11:30:00,103.24,103.27,103.15,103.15,36870.0,76.5343,76.5565,76.4676,76.4676,36870.0
2018-12-27 11:40:00,103.15,103.15,103.02,103.05,21765.0,76.4676,76.4676,76.3712,76.3935,21765.0
2018-12-27 11:50:00,103.06,103.22,103.05,103.2,117158.0,76.4009,76.5195,76.3935,76.5047,117158.0
2018-12-27 12:00:00,103.19,103.19,103.09,103.09,24696.0,76.4972,76.4972,76.4231,76.4231,24696.0
2018-12-27 12:10:00,103.08,103.12,103.03,103.12,34874.0,76.4157,76.4453,76.3786,76.4453,34874.0
2018-12-27 12:20:00,103.12,103.14,103.07,103.13,36910.0,76.4453,76.4602,76.4083,76.4528,36910.0
2018-12-27 12:30:00,103.12,103.15,103.09,103.14,28206.0,76.4453,76.4676,76.4231,76.4602,28206.0
2018-12-27 12:40:00,103.15,103.2,103.14,103.17,13421.0,76.4676,76.5047,76.4602,76.4824,13421.0
2018-12-27 12:50:00,103.18,103.24,103.16,103.24,31129.0,76.4898,76.5343,76.475,76.5343,31129.0
2018-12-27 13:00:00,103.23,103.31,103.22,103.29,78367.0,76.5269,76.5862,76.5195,76.5714,78367.0
2018-12-27 13:10:00,103.3,103.37,103.28,103.34,83404.0,76.5788,76.6307,76.564,76.6084,83404.0
2018-12-27 13:20:00,103.34,103.38,103.31,103.36,27113.0,76.6084,76.6381,76.5862,76.6233,27113.0
2018-12-27 13:30:00,103.35,103.37,103.28,103.29,64851.0,76.6159,76.6307,76.564,76.5714,64851.0
2018-12-27 13:40:00,103.29,103.29,103.23,103.24,32596.0,76.5714,76.5714,76.5269,76.5343,32596.0
2018-12-27 13:50:00,103.25,103.26,103.2,103.24,21846.0,76.5417,76.5491,76.5047,76.5343,21846.0
2018-12-27 14:00:00,103.23,103.23,103.18,103.2,35198.0,76.5269,76.5269,76.4898,76.5047,35198.0
2018-12-27 14:10:00,103.19,103.22,103.17,103.2,36846.0,76.4972,76.5195,76.4824,76.5047,36846.0
2018-12-27 14:20:00,103.19,103.25,103.19,103.24,46832.0,76.4972,76.5417,76.4972,76.5343,46832.0
2018-12-27 14:30:00,103.25,103.25,103.2,103.22,37614.0,76.5417,76.5417,76.5047,76.5195,37614.0
2018-12-27 14:40:00,103.23,103.27,103.21,103.25,26088.0,76.5269,76.5565,76.5121,76.5417,26088.0
2018-12-27 14:50:00,103.25,103.31,103.17,103.2,34549.0,76.5417,76.5862,76.4824,76.5047,34549.0
2018-12-27 15:00:00,103.21,103.36,103.17,103.32,120026.0,76.5121,76.6233,76.4824,76.5936,120026.0
2018-12-27 15:10:00,103.32,103.32,103.24,103.27,205517.0,76.5936,76.5936,76.5343,76.5565,205517.0
2018-12-27 15:20:00,103.27,103.35,103.25,103.32,117709.0,76.5565,76.6159,76.5417,76.5936,117709.0
2018-12-27 15:30:00,103.3,103.4,103.28,103.34,103739.0,76.5788,76.6529,76.564,76.6084,103739.0
2018-12-27 15:40:00,103.34,103.38,103.28,103.37,115709.0,76.6084,76.6381,76.564,76.6307,115709.0
2018-12-27 15:50:00,103.36,103.5,103.33,103.48,301218.0,76.6233,76.727,76.601,76.7122,301218.0
2018-12-28 09:30:00,103.47,103.66,103.35,103.65,96606.0,76.7048,76.8457,76.6159,76.8382,96606.0
2018-12-28 09:40:00,103.66,103.75,103.66,103.72,62433.0,76.8457,76.9124,76.8457,76.8901,62433.0
2018-12-28 09:50:00,103.71,103.83,103.69,103.81,222743.0,76.8827,76.9717,76.8679,76.9569,222743.0
2018-12-28 10:00:00,103.82,103.84,103.76,103.76,101599.0,76.9643,76.9791,76.9198,76.9198,101599.0
2018-12-28 10:10:00,103.76,103.8,103.75,103.79,78676.0,76.9198,76.9494,76.9124,76.942,78676.0
2018-12-28 10:20:00,103.79,103.8,103.71,103.73,73955.0,76.942,76.9494,76.8827,76.8976,73955.0
2018-12-28 10:30:00,103.73,103.74,103.68,103.72,182536.0,76.8976,76.905,76.8605,76.8901,182536.0
2018-12-28 10:40:00,103.72,103.84,103.71,103.83,155058.0,76.8901,76.9791,76.8827,76.9717,155058.0
2018-12-28 10:50:00,103.81,103.83,103.77,103.79,61272.0,76.9569,76.9717,76.9272,76.942,61272.0
2018-12-28 11:00:00,103.8,103.81,103.75,103.79,39965.0,76.9494,76.9569,76.9124,76.942,39965.0
2018-12-28 11:10:00,103.79,103.81,103.75,103.77,20278.0,76.942,76.9569,76.9124,76.9272,20278.0
2018-12-28 11:20:00,103.76,103.77,103.72,103.76,30432.0,76.9198,76.9272,76.8901,76.9198,30432.0
2018-12-28 11:30:00,103.76,103.8,103.76,103.79,20108.0,76.9198,76.9494,76.9198,76.942,20108.0
2018-12-28 11:40:00,103.8,103.81,103.76,103.78,49400.0,76.9494,76.9569,76.9198,76.9346,49400.0
2018-12-28 11:50:00,103.79,103.82,103.77,103.82,36975.0,76.942,76.9643,76.9272,76.9643,36975.0
2018-12-28 12:00:00,103.82,103.85,103.82,103.84,43659.0,76.9643,76.9865,76.9643,76.9791,43659.0
2018-12-28 12:10:00,103.83,103.84,103.78,103.78,68931.0,76.9717,76.9791,76.9346,76.9346,68931.0
2018-12-28 12:20:00,103.79,103.8,103.75,103.8,43580.0,76.942,76.9494,76.9124,76.9494,43580.0
2018-12-28 12:30:00,103.8,103.81,103.76,103.8,20863.0,76.9494,76.9569,76.9198,76.9494,20863.0
2018-12-28 12:40:00,103.8,103.82,103.78,103.82,10071.0,76.9494,76.9643,76.9346,76.9643,10071.0
2018-12-28 12:50:00,103.82,103.83,103.75,103.77,14330.0,76.9643,76.9717,76.9124,76.9272,14330.0
2018-12-28 13:00:00,103.77,103.78,103.73,103.76,26665.0,76.9272,76.9346,76.8976,76.9198,26665.0
2018-12-28 13:10:00,103.77,103.82,103.76,103.82,36621.0,76.9272,76.9643,76.9198,76.9643,36621.0
2018-12-28 13:20:00,103.82,103.82,103.74,103.75,35765.0,76.9643,76.9643,76.905,76.9124,35765.0
2018-12-28 13:30:00,103.74,103.75,103.69,103.7,53165.0,76.905,76.9124,76.8679,76.8753,53165.0
2018-12-28 13:40:00,103.71,103.73,103.69,103.73,10059.0,76.8827,76.8976,76.8679,76.8976,10059.0
2018-12-28 13:50:00,103.74,103.74,103.71,103.73,25289.0,76.905,76.905,76.8827,76.8976,25289.0
2018-12-28 14:00:00,103.73,103.8,103.73,103.8,78063.0,76.8976,76.9494,76.8976,76.9494,78063.0
2018-12-28 14:10:00,103.8,103.87,103.79,103.81,58430.0,76.9494,77.0013,76.942,76.9569,58430.0
2018-12-28 14:20:00,103.8,103.82,103.77,103.81,38470.0,76.9494,76.9643,76.9272,76.9569,38470.0
2018-12-28 14:30:00,103.82,103.91,103.81,103.89,31424.0,76.9643,77.031,76.9569,77.0162,31424.0
2018-12-28 14:40:00,103.89,103.91,103.84,103.86,26216.0,77.0162,77.031,76.9791,76.9939,26216.0
2018-12-28 14:50:00,103.86,103.86,103.8,103.81,25100.0,76.9939,76.9939,76.9494,76.9569,25100.0
2018-12-28 15:00:00,103.8,103.81,103.74,103.75,36325.0,76.9494,76.9569,76.905,76.9124,36325.0
2018-12-28 15:10:00,103.75,103.82,103.7,103.79,43763.0,76.9124,76.9643,76.8753,76.942,43763.0
2018-12-28 15:20:00,103.78,103.79,103.7,103.72,26717.0,76.9346,76.942,76.8753,76.8901,26717.0
2018-12-28 15:30:00,103.7,103.72,103.56,103.57,176053.0,76.8753,76.8901,76.7715,76.7789,176053.0
2018-12-28 15:40:00,103.57,103.61,103.54,103.57,227977.0,76.7789,76.8086,76.7567,76.7789,227977.0
2018-12-28 15:50:00,103.57,103.59,103.54,103.56,256517.0,76.7789,76.7938,76.7567,76.7715,256517.0
2018-12-31 09:30:00,103.71,103.85,103.6,103.7,40071.0,76.8827,76.9865,76.8012,76.8753,40071.0
2018-12-31 09:40:00,103.71,103.77,103.71,103.75,21891.0,76.8827,76.9272,76.8827,76.9124,21891.0
2018-12-31 09:50:00,103.75,103.82,103.74,103.78,172448.0,76.9124,76.9643,76.905,76.9346,172448.0
2018-12-31 10:00:00,103.78,103.78,103.73,103.74,45143.0,76.9346,76.9346,76.8976,76.905,45143.0
2018-12-31 10:10:00,103.74,103.77,103.7,103.72,29397.0,76.905,76.9272,76.8753,76.8901,29397.0
2018-12-31 10:20:00,103.71,103.73,103.7,103.73,57047.0,76.8827,76.8976,76.8753,76.8976,57047.0
2018-12-31 10:30:00,103.73,103.74,103.65,103.65,51466.0,76.8976,76.905,76.8382,76.8382,51466.0
2018-12-31 10:40:00,103.65,103.67,103.63,103.66,32423.0,76.8382,76.8531,76.8234,76.8457,32423.0
2018-12-31 10:50:00,103.65,103.65,103.61,103.62,16516.0,76.8382,76.8382,76.8086,76.816,16516.0
2018-12-31 11:00:00,103.63,103.68,103.59,103.68,34948.0,76.8234,76.8605,76.7938,76.8605,34948.0
2018-12-31 11:10:00,103.68,103.72,103.64,103.71,22714.0,76.8605,76.8901,76.8308,76.8827,22714.0
2018-12-31 11:20:00,103.7,103.7,103.65,103.68,28525.0,76.8753,76.8753,76.8382,76.8605,28525.0
2018-12-31 11:30:00,103.68,103.69,103.63,103.68,22885.0,76.8605,76.8679,76.8234,76.8605,22885.0
2018-12-31 11:40:00,103.69,103.71,103.66,103.71,21244.0,76.8679,76.8827,76.8457,76.8827,21244.0
2018-12-31 11:50:00,103.71,103.73,103.68,103.71,16679.0,76.8827,76.8976,76.8605,76.8827,16679.0
2018-12-31 12:00:00,103.72,103.73,103.68,103.7,11679.0,76.8901,76.8976,76.8605,76.8753,11679.0
2018-12-31 12:10:00,103.7,103.72,103.68,103.7,76144.0,76.8753,76.8901,76.8605,76.8753,76144.0
2018-12-31 12:20:00,103.71,103.74,103.7,103.7,14163.0,76.8827,76.905,76.8753,76.8753,14163.0
2018-12-31 12:30:00,103.71,103.73,103.69,103.72,19040.0,76.8827,76.8976,76.8679,76.8901,19040.0
2018-12-31 12:40:00,103.72,103.75,103.71,103.72,19416.0,76.8901,76.9124,76.8827,76.8901,19416.0
2018-12-31 12:50:00,103.72,103.75,103.7,103.73,31251.0,76.8901,76.9124,76.8753,76.8976,31251.0
2018-12-31 13:00:00,103.74,103.78,103.7,103.73,14370.0,76.905,76.9346,76.8753,76.8976,14370.0
2018-12-31 13:10:00,103.72,103.73,103.68,103.69,24232.0,76.8901,76.8976,76.8605,76.8679,24232.0
2018-12-31 13:20:00,103.7,103.72,103.69,103.72,18525.0,76.8753,76.8901,76.8679,76.8901,18525.0
2018-12-31 13:30:00,103.71,103.74,103.71,103.72,19578.0,76.8827,76.905,76.8827,76.8901,19578.0
2018-12-31 13:40:00,103.73,103.73,103.69,103.72,26762.0,76.8976,76.8976,76.8679,76.8901,26762.0
2018-12-31 13:50:00,103.72,103.74,103.71,103.72,34254.0,76.8901,76.905,76.8827,76.8901,34254.0
2018-12-31 14:00:00,103.71,103.77,103.68,103.75,34743.0,76.8827,76.9272,76.8605,76.9124,34743.0
2018-12-31 14:10:00,103.75,103.79,103.74,103.78,42313.0,76.9124,76.942,76.905,76.9346,42313.0
2018-12-31 14:20:00,103.77,103.83,103.77,103.81,33182.0,76.9272,76.9717,76.9272,76.9569,33182.0
2018-12-31 14:30:00,103.81,103.86,103.81,103.85,77050.0,76.9569,76.9939,76.9569,76.9865,77050.0
2018-12-31 14:40:00,103.84,103.86,103.83,103.85,52439.0,76.9791,76.9939,76.9717,76.9865,52439.0
2018-12-31 14:50:00,103.85,103.9,103.85,103.86,64666.0,76.9865,77.0236,76.9865,76.9939,64666.0
2018-12-31 15:00:00,103.86,103.94,103.86,103.9,49688.0,76.9939,77.0532,76.9939,77.0236,49688.0
2018-12-31 15:10:00,103.9,103.91,103.87,103.91,73671.0,77.0236,77.031,77.0013,77.031,73671.0
2018-12-31 15:20:00,103.91,103.95,103.9,103.91,76534.0,77.031,77.0606,77.0236,77.031,76534.0
2018-12-31 15:30:00,103.91,103.94,103.88,103.89,67511.0,77.031,77.0532,77.0088,77.0162,67511.0
2018-12-31 15:40:00,103.89,103.92,103.86,103.86,118349.0,77.0162,77.0384,76.9939,76.9939,118349.0
2018-12-31 15:50:00,103.87,103.95,103.85,103.94,222460.0,77.0013,77.0606,76.9865,77.0532,222460.0
2019-01-02 09:30:00,103.66,103.91,103.58,103.6,54590.0,76.8457,77.031,76.7864,76.8012,54590.0
2019-01-02 09:40:00,103.6,103.65,103.57,103.62,177572.0,76.8012,76.8382,76.7789,76.816,177572.0
2019-01-02 09:50:00,103.62,103.7,103.6,103.69,65526.0,76.816,76.8753,76.8012,76.8679,65526.0
2019-01-02 10:00:00,103.69,103.77,103.68,103.75,102635.0,76.8679,76.9272,76.8605,76.9124,102635.0
2019-01-02 10:10:00,103.75,103.79,103.74,103.77,60459.0,76.9124,76.942,76.905,76.9272,60459.0
2019-01-02 10:20:00,103.77,103.81,103.77,103.8,30104.0,76.9272,76.9569,76.9272,76.9494,30104.0
2019-01-02 10:30:00,103.8,103.8,103.71,103.73,71630.0,76.9494,76.9494,76.8827,76.8976,71630.0
2019-01-02 10:40:00,103.74,103.8,103.74,103.8,32964.0,76.905,76.9494,76.905,76.9494,32964.0
2019-01-02 10:50:00,103.8,103.83,103.78,103.79,40045.0,76.9494,76.9717,76.9346,76.942,40045.0
2019-01-02 11:00:00,103.8,103.8,103.75,103.78,45809.0,76.9494,76.9494,76.9124,76.9346,45809.0
2019-01-02 11:10:00,103.78,103.85,103.78,103.85,61687.0,76.9346,76.9865,76.9346,76.9865,61687.0
2019-01-02 11:20:00,103.86,103.86,103.78,103.78,102950.0,76.9939,76.9939,76.9346,76.9346,102950.0
2019-01-02 11:30:00,103.79,103.81,103.75,103.76,68595.0,76.942,76.9569,76.9124,76.9198,68595.0
2019-01-02 11:40:00,103.76,103.84,103.76,103.84,67536.0,76.9198,76.9791,76.9198,76.9791,67536.0
2019-01-02 11:50:00,103.85,103.85,103.78,103.79,88652.0,76.9865,76.9865,76.9346,76.942,88652.0
2019-01-02 12:00:00,103.79,103.82,103.77,103.81,42844.0,76.942,76.9643,76.9272,76.9569,42844.0
2019-01-02 12:10:00,103.81,103.82,103.78,103.79,29331.0,76.9569,76.9643,76.9346,76.942,29331.0
2019-01-02 12:20:00,103.79,103.8,103.75,103.78,63780.0,76.942,76.9494,76.9124,76.9346,63780.0
2019-01-02 12:30:00,103.78,103.84,103.78,103.84,18013.0,76.9346,76.9791,76.9346,76.9791,18013.0
2019-01-02 12:40:00,103.84,103.85,103.81,103.83,12707.0,76.9791,76.9865,76.9569,76.9717,12707.0
2019-01-02 12:50:00,103.83,103.89,103.82,103.87,84170.0,76.9717,77.0162,76.9643,77.0013,84170.0
2019-01-02 13:00:00,103.86,103.89,103.86,103.89,98311.0,76.9939,77.0162,76.9939,77.0162,98311.0
2019-01-02 13:10:00,103.88,103.88,103.8,103.82,25132.0,77.0088,77.0088,76.9494,76.9643,25132.0
2019-01-02 13:20:00,103.82,103.83,103.8,103.82,37035.0,76.9643,76.9717,76.9494,76.9643,37035.0
2019-01-02 13:30:00,103.82,103.82,103.76,103.76,49203.0,76.9643,76.9643,76.9198,76.9198,49203.0
2019-01-02 13:40:00,103.76,103.87,103.75,103.87,92654.0,76.9198,77.0013,76.9124,77.0013,92654.0
2019-01-02 13:50:00,103.86,103.89,103.85,103.86,42214.0,76.9939,77.0162,76.9865,76.9939,42214.0
2019-01-02 14:00:00,103.85,103.86,103.78,103.8,89248.0,76.9865,76.9939,76.9346,76.9494,89248.0
2019-01-02 14:10:00,103.79,103.83,103.75,103.8,122444.0,76.942,76.9717,76.9124,76.9494,122444.0
2019-01-02 14:20:00,103.8,103.88,103.77,103.77,91748.0,76.9494,77.0088,76.9272,76.9272,91748.0
2019-01-02 14:30:00,103.77,103.81,103.76,103.79,31208.0,76.9272,76.9569,76.9198,76.942,31208.0
2019-01-02 14:40:00,103.78,103.8,103.75,103.79,56351.0,76.9346,76.9494,76.9124,76.942,56351.0
2019-01-02 14:50:00,103.79,103.81,103.78,103.8,35688.0,76.942,76.9569,76.9346,76.9494,35688.0
2019-01-02 15:00:00,103.8,103.82,103.76,103.82,83704.0,76.9494,76.9643,76.9198,76.9643,83704.0
2019-01-02 15:10:00,103.82,103.83,103.77,103.8,77745.0,76.9643,76.9717,76.9272,76.9494,77745.0
2019-01-02 15:20:00,103.8,103.83,103.79,103.82,113015.0,76.9494,76.9717,76.942,76.9643,113015.0
2019-01-02 15:30:00,103.81,103.84,103.79,103.82,175507.0,76.9569,76.9791,76.942,76.9643,175507.0
2019-01-02 15:40:00,103.81,103.89,103.8,103.85,199105.0,76.9569,77.0162,76.9494,76.9865,199105.0
2019-01-02 15:50:00,103.86,104.23,103.86,103.87,838072.0,76.9939,77.2682,76.9939,77.0013,838072.0
2019-01-03 09:30:00,103.91,103.98,103.86,103.87,82766.0,77.031,77.0829,76.9939,77.0013,82766.0
2019-01-03 09:40:00,103.87,103.9,103.86,103.88,23723.0,77.0013,77.0236,76.9939,77.0088,23723.0
2019-01-03 09:50:00,103.88,103.88,103.84,103.87,32117.0,77.0088,77.0088,76.9791,77.0013,32117.0
2019-01-03 10:00:00,103.87,103.94,103.87,103.87,72906.0,77.0013,77.0532,77.0013,77.0013,72906.0
2019-01-03 10:10:00,103.87,103.89,103.84,103.88,44437.0,77.0013,77.0162,76.9791,77.0088,44437.0
2019-01-03 10:20:00,103.88,103.94,103.87,103.92,27341.0,77.0088,77.0532,77.0013,77.0384,27341.0
2019-01-03 10:30:00,103.92,103.96,103.89,103.94,19836.0,77.0384,77.0681,77.0162,77.0532,19836.0
2019-01-03 10:40:00,103.93,103.94,103.9,103.91,447806.0,77.0458,77.0532,77.0236,77.031,447806.0
2019-01-03 10:50:00,103.91,103.98,103.9,103.97,139145.0,77.031,77.0829,77.0236,77.0755,139145.0
2019-01-03 11:00:00,103.97,103.99,103.93,103.95,39641.0,77.0755,77.0903,77.0458,77.0606,39641.0
2019-01-03 11:10:00,103.96,104.05,103.96,104.03,39377.0,77.0681,77.1348,77.0681,77.12,39377.0
2019-01-03 11:20:00,104.04,104.07,104.01,104.04,42907.0,77.1274,77.1496,77.1051,77.1274,42907.0
2019-01-03 11:30:00,104.05,104.11,104.04,104.09,53366.0,77.1348,77.1793,77.1274,77.1644,53366.0
2019-01-03 11:40:00,104.09,104.12,104.07,104.09,27703.0,77.1644,77.1867,77.1496,77.1644,27703.0
2019-01-03 11:50:00,104.09,104.11,104.07,104.1,28684.0,77.1644,77.1793,77.1496,77.1718,28684.0
2019-01-03 12:00:00,104.1,104.12,104.07,104.09,17788.0,77.1718,77.1867,77.1496,77.1644,17788.0
2019-01-03 12:10:00,104.09,104.11,104.07,104.07,12590.0,77.1644,77.1793,77.1496,77.1496,12590.0
2019-01-03 12:20:00,104.08,104.09,104.04,104.08,17053.0,77.157,77.1644,77.1274,77.157,17053.0
2019-01-03 12:30:00,104.07,104.09,104.0,104.0,28371.0,77.1496,77.1644,77.0977,77.0977,28371.0
2019-01-03 12:40:00,104.01,104.04,104.0,104.03,22654.0,77.1051,77.1274,77.0977,77.12,22654.0
2019-01-03 12:50:00,104.03,104.06,104.0,104.0,26169.0,77.12,77.1422,77.0977,77.0977,26169.0
2019-01-03 13:00:00,104.0,104.02,103.99,104.0,20055.0,77.0977,77.1125,77.0903,77.0977,20055.0
2019-01-03 13:10:00,104.0,104.01,103.98,103.99,33282.0,77.0977,77.1051,77.0829,77.0903,33282.0
2019-01-03 13:20:00,103.99,104.03,103.99,104.03,46601.0,77.0903,77.12,77.0903,77.12,46601.0
2019-01-03 13:30:00,104.03,104.04,104.0,104.04,21826.0,77.12,77.1274,77.0977,77.1274,21826.0
2019-01-03 13:40:00,104.04,104.05,104.03,104.03,9731.0,77.1274,77.1348,77.12,77.12,9731.0
2019-01-03 13:50:00,104.03,104.05,104.02,104.03,23872.0,77.12,77.1348,77.1125,77.12,23872.0
2019-01-03 14:00:00,104.04,104.04,104.02,104.04,17920.0,77.1274,77.1274,77.1125,77.1274,17920.0
2019-01-03 14:10:00,104.04,104.08,104.03,104.08,41216.0,77.1274,77.157,77.12,77.157,41216.0
2019-01-03 14:20:00,104.07,104.14,104.05,104.13,67849.0,77.1496,77.2015,77.1348,77.1941,67849.0
2019-01-03 14:30:00,104.14,104.19,104.12,104.19,66486.0,77.2015,77.2386,77.1867,77.2386,66486.0
2019-01-03 14:40:00,104.18,104.18,104.15,104.17,54743.0,77.2312,77.2312,77.2089,77.2237,54743.0
2019-01-03 14:50:00,104.17,104.21,104.16,104.2,34396.0,77.2237,77.2534,77.2163,77.246,34396.0
2019-01-03 15:00:00,104.2,104.29,104.19,104.28,83015.0,77.246,77.3127,77.2386,77.3053,83015.0
2019-01-03 15:10:00,104.28,104.28,104.23,104.27,98513.0,77.3053,77.3053,77.2682,77.2979,98513.0
2019-01-03 15:20:00,104.26,104.28,104.16,104.17,96756.0,77.2905,77.3053,77.2163,77.2237,96756.0
2019-01-03 15:30:00,104.17,104.23,104.16,104.18,100805.0,77.2237,77.2682,77.2163,77.2312,100805.0
2019-01-03 15:40:00,104.18,104.23,104.16,104.19,96200.0,77.2312,77.2682,77.2163,77.2386,96200.0
2019-01-03 15:50:00,104.19,104.71,104.19,104.33,1017998.0,77.2386,77.6241,77.2386,77.3423,1017998.0
2019-01-04 09:30:00,104.56,104.85,104.56,104.62,37241.0,77.5129,77.7278,77.5129,77.5573,37241.0
2019-01-04 09:40:00,104.65,104.76,104.65,104.74,139576.0,77.5796,77.6611,77.5796,77.6463,139576.0
2019-01-04 09:50:00,104.75,104.76,104.68,104.7,113101.0,77.6537,77.6611,77.6018,77.6166,113101.0
2019-01-04 10:00:00,104.71,104.8,104.68,104.8,151220.0,77.6241,77.6908,77.6018,77.6908,151220.0
2019-01-04 10:10:00,104.8,104.82,104.73,104.73,157373.0,77.6908,77.7056,77.6389,77.6389,157373.0
2019-01-04 10:20:00,104.72,104.8,104.69,104.79,394781.0,77.6315,77.6908,77.6092,77.6834,394781.0
2019-01-04 10:30:00,104.79,104.85,104.78,104.84,231469.0,77.6834,77.7278,77.6759,77.7204,231469.0
2019-01-04 10:40:00,104.84,104.85,104.83,104.83,117651.0,77.7204,77.7278,77.713,77.713,117651.0
2019-01-04 10:50:00,104.83,104.96,104.83,104.94,182810.0,77.713,77.8094,77.713,77.7946,182810.0
2019-01-04 11:00:00,104.94,104.94,104.89,104.93,84679.0,77.7946,77.7946,77.7575,77.7871,84679.0
2019-01-04 11:10:00,104.92,105.14,104.86,104.98,470554.0,77.7797,77.9428,77.7353,77.8242,470554.0
2019-01-04 11:20:00,104.97,105.0,104.91,104.98,166415.0,77.8168,77.839,77.7723,77.8242,166415.0
2019-01-04 11:30:00,104.97,105.01,104.97,105.0,121475.0,77.8168,77.8464,77.8168,77.839,121475.0
2019-01-04 11:40:00,104.99,105.1,104.98,105.08,37942.0,77.8316,77.9132,77.8242,77.8983,37942.0
2019-01-04 11:50:00,105.08,105.11,105.07,105.07,50395.0,77.8983,77.9206,77.8909,77.8909,50395.0
2019-01-04 12:00:00,105.07,105.08,105.04,105.08,58243.0,77.8909,77.8983,77.8687,77.8983,58243.0
2019-01-04 12:10:00,105.08,105.1,105.05,105.09,75458.0,77.8983,77.9132,77.8761,77.9058,75458.0
2019-01-04 12:20:00,105.09,105.11,105.09,105.09,100604.0,77.9058,77.9206,77.9058,77.9058,100604.0
2019-01-04 12:30:00,105.09,105.1,104.97,104.97,89536.0,77.9058,77.9132,77.8168,77.8168,89536.0
2019-01-04 12:40:00,104.97,105.02,104.82,104.9,291324.0,77.8168,77.8539,77.7056,77.7649,291324.0
2019-01-04 12:50:00,104.9,104.96,104.87,104.93,49555.0,77.7649,77.8094,77.7427,77.7871,49555.0
2019-01-04 13:00:00,104.93,105.03,104.93,105.01,41523.0,77.7871,77.8613,77.7871,77.8464,41523.0
2019-01-04 13:10:00,105.01,105.04,104.98,105.04,108809.0,77.8464,77.8687,77.8242,77.8687,108809.0
2019-01-04 13:20:00,105.03,105.06,105.0,105.02,43479.0,77.8613,77.8835,77.839,77.8539,43479.0
2019-01-04 13:30:00,105.02,105.05,105.01,105.03,26973.0,77.8539,77.8761,77.8464,77.8613,26973.0
2019-01-04 13:40:00,105.03,105.03,104.9,104.92,119829.0,77.8613,77.8613,77.7649,77.7797,119829.0
2019-01-04 13:50:00,104.93,104.94,104.9,104.93,91707.0,77.7871,77.7946,77.7649,77.7871,91707.0
2019-01-04 14:00:00,104.92,104.94,104.87,104.87,124973.0,77.7797,77.7946,77.7427,77.7427,124973.0
2019-01-04 14:10:00,104.88,104.94,104.88,104.93,125462.0,77.7501,77.7946,77.7501,77.7871,125462.0
2019-01-04 14:20:00,104.93,105.03,104.92,105.02,125853.0,77.7871,77.8613,77.7797,77.8539,125853.0
2019-01-04 14:30:00,105.02,105.08,105.01,105.07,90805.0,77.8539,77.8983,77.8464,77.8909,90805.0
2019-01-04 14:40:00,105.07,105.08,105.04,105.04,199640.0,77.8909,77.8983,77.8687,77.8687,199640.0
2019-01-04 14:50:00,105.04,105.05,105.01,105.02,91454.0,77.8687,77.8761,77.8464,77.8539,91454.0
2019-01-04 15:00:00,105.02,105.07,105.02,105.06,92391.0,77.8539,77.8909,77.8539,77.8835,92391.0
2019-01-04 15:10:00,105.07,105.07,105.02,105.02,59349.0,77.8909,77.8909,77.8539,77.8539,59349.0
2019-01-04 15:20:00,105.02,105.04,104.93,104.96,129706.0,77.8539,77.8687,77.7871,77.8094,129706.0
2019-01-04 15:30:00,104.96,105.04,104.95,105.02,103033.0,77.8094,77.8687,77.802,77.8539,103033.0
2019-01-04 15:40:00,105.02,105.1,105.01,105.08,244549.0,77.8539,77.9132,77.8464,77.8983,244549.0
2019-01-04 15:50:00,105.09,105.28,105.07,105.13,799491.0,77.9058,78.0466,77.8909,77.9354,799491.0
2019-01-07 09:30:00,105.36,105.38,105.24,105.36,308324.0,78.1059,78.1207,78.017,78.1059,308324.0
2019-01-07 09:40:00,105.37,105.38,105.35,105.37,119835.0,78.1133,78.1207,78.0985,78.1133,119835.0
2019-01-07 09:50:00,105.37,105.44,105.35,105.44,144555.0,78.1133,78.1652,78.0985,78.1652,144555.0
2019-01-07 10:00:00,105.44,105.48,105.39,105.45,69678.0,78.1652,78.1949,78.1282,78.1726,69678.0
2019-01-07 10:10:00,105.45,105.45,105.42,105.45,55826.0,78.1726,78.1726,78.1504,78.1726,55826.0
2019-01-07 10:20:00,105.45,105.45,105.37,105.4,72645.0,78.1726,78.1726,78.1133,78.1356,72645.0
2019-01-07 10:30:00,105.4,105.45,105.39,105.44,33808.0,78.1356,78.1726,78.1282,78.1652,33808.0
2019-01-07 10:40:00,105.44,105.48,105.44,105.48,31507.0,78.1652,78.1949,78.1652,78.1949,31507.0
2019-01-07 10:50:00,105.48,105.51,105.46,105.51,90239.0,78.1949,78.2171,78.18,78.2171,90239.0
2019-01-07 11:00:00,105.51,105.52,105.44,105.46,58940.0,78.2171,78.2245,78.1652,78.18,58940.0
2019-01-07 11:10:00,105.46,105.53,105.46,105.51,354162.0,78.18,78.2319,78.18,78.2171,354162.0
2019-01-07 11:20:00,105.52,105.56,105.45,105.45,269425.0,78.2245,78.2542,78.1726,78.1726,269425.0
2019-01-07 11:30:00,105.45,105.54,105.41,105.54,436962.0,78.1726,78.2394,78.143,78.2394,436962.0
2019-01-07 11:40:00,105.54,105.54,105.45,105.47,62007.0,78.2394,78.2394,78.1726,78.1875,62007.0
2019-01-07 11:50:00,105.48,105.53,105.46,105.53,40195.0,78.1949,78.2319,78.18,78.2319,40195.0
2019-01-07 12:00:00,105.52,105.53,105.46,105.48,35790.0,78.2245,78.2319,78.18,78.1949,35790.0
2019-01-07 12:10:00,105.48,105.52,105.45,105.51,38104.0,78.1949,78.2245,78.1726,78.2171,38104.0
2019-01-07 12:20:00,105.51,105.53,105.47,105.51,56433.0,78.2171,78.2319,78.1875,78.2171,56433.0
2019-01-07 12:30:00,105.5,105.54,105.5,105.54,58006.0,78.2097,78.2394,78.2097,78.2394,58006.0
2019-01-07 12:40:00,105.53,105.57,105.53,105.55,79426.0,78.2319,78.2616,78.2319,78.2468,79426.0
2019-01-07 12:50:00,105.55,105.56,105.54,105.55,69364.0,78.2468,78.2542,78.2394,78.2468,69364.0
2019-01-07 13:00:00,105.55,105.57,105.53,105.56,69220.0,78.2468,78.2616,78.2319,78.2542,69220.0
2019-01-07 13:10:00,105.56,105.57,105.52,105.54,69789.0,78.2542,78.2616,78.2245,78.2394,69789.0
2019-01-07 13:20:00,105.54,105.54,105.46,105.5,65288.0,78.2394,78.2394,78.18,78.2097,65288.0
2019-01-07 13:30:00,105.49,105.5,105.46,105.48,111944.0,78.2023,78.2097,78.18,78.1949,111944.0
2019-01-07 13:40:00,105.48,105.54,105.47,105.54,62476.0,78.1949,78.2394,78.1875,78.2394,62476.0
2019-01-07 13:50:00,105.53,105.56,105.31,105.4,309076.0,78.2319,78.2542,78.0688,78.1356,309076.0
2019-01-07 14:00:00,105.4,105.51,105.39,105.5,104870.0,78.1356,78.2171,78.1282,78.2097,104870.0
2019-01-07 14:10:00,105.5,105.51,105.41,105.43,151093.0,78.2097,78.2171,78.143,78.1578,151093.0
2019-01-07 14:20:00,105.44,105.45,105.43,105.43,46308.0,78.1652,78.1726,78.1578,78.1578,46308.0
2019-01-07 14:30:00,105.43,105.5,105.43,105.5,41302.0,78.1578,78.2097,78.1578,78.2097,41302.0
2019-01-07 14:40:00,105.5,105.5,105.46,105.47,47325.0,78.2097,78.2097,78.18,78.1875,47325.0
2019-01-07 14:50:00,105.46,105.47,105.37,105.39,103907.0,78.18,78.1875,78.1133,78.1282,103907.0
2019-01-07 15:00:00,105.39,105.41,105.34,105.34,106695.0,78.1282,78.143,78.0911,78.0911,106695.0
2019-01-07 15:10:00,105.34,105.4,105.34,105.4,90254.0,78.0911,78.1356,78.0911,78.1356,90254.0
2019-01-07 15:20:00,105.39,105.42,105.36,105.4,95202.0,78.1282,78.1504,78.1059,78.1356,95202.0
2019-01-07 15:30:00,105.4,105.47,105.39,105.47,172952.0,78.1356,78.1875,78.1282,78.1875,172952.0
2019-01-07 15:40:00,105.47,105.56,105.44,105.56,199011.0,78.1875,78.2542,78.1652,78.2542,199011.0
2019-01-07 15:50:00,105.56,105.69,105.54,105.55,996176.0,78.2542,78.3505,78.2394,78.2468,996176.0
2019-01-08 09:30:00,105.29,105.33,105.26,105.3,148097.0,78.054,78.0837,78.0318,78.0614,148097.0
2019-01-08 09:40:00,105.3,105.33,105.22,105.22,199707.0,78.0614,78.0837,78.0021,78.0021,199707.0
2019-01-08 09:50:00,105.22,105.29,105.22,105.25,141102.0,78.0021,78.054,78.0021,78.0244,141102.0
2019-01-08 10:00:00,105.25,105.28,105.24,105.26,92524.0,78.0244,78.0466,78.017,78.0318,92524.0
2019-01-08 10:10:00,105.26,105.27,105.16,105.17,81388.0,78.0318,78.0392,77.9576,77.9651,81388.0
2019-01-08 10:20:00,105.16,105.19,105.15,105.15,66225.0,77.9576,77.9799,77.9502,77.9502,66225.0
2019-01-08 10:30:00,105.15,105.17,105.14,105.14,150649.0,77.9502,77.9651,77.9428,77.9428,150649.0
2019-01-08 10:40:00,105.15,105.15,105.1,105.1,29230.0,77.9502,77.9502,77.9132,77.9132,29230.0
2019-01-08 10:50:00,105.1,105.13,105.08,105.13,137886.0,77.9132,77.9354,77.8983,77.9354,137886.0
2019-01-08 11:00:00,105.13,105.16,105.11,105.12,50692.0,77.9354,77.9576,77.9206,77.928,50692.0
2019-01-08 11:10:00,105.11,105.14,105.1,105.14,57937.0,77.9206,77.9428,77.9132,77.9428,57937.0
2019-01-08 11:20:00,105.14,105.14,105.11,105.14,73513.0,77.9428,77.9428,77.9206,77.9428,73513.0
2019-01-08 11:30:00,105.13,105.13,105.07,105.09,384965.0,77.9354,77.9354,77.8909,77.9058,384965.0
2019-01-08 11:40:00,105.09,105.12,105.06,105.07,106854.0,77.9058,77.928,77.8835,77.8909,106854.0
2019-01-08 11:50:00,105.07,105.13,105.07,105.13,35608.0,77.8909,77.9354,77.8909,77.9354,35608.0
2019-01-08 12:00:00,105.13,105.19,105.12,105.19,75449.0,77.9354,77.9799,77.928,77.9799,75449.0
2019-01-08 12:10:00,105.19,105.19,105.15,105.16,67624.0,77.9799,77.9799,77.9502,77.9576,67624.0
2019-01-08 12:20:00,105.17,105.19,105.16,105.17,39295.0,77.9651,77.9799,77.9576,77.9651,39295.0
2019-01-08 12:30:00,105.17,105.19,105.16,105.19,88898.0,77.9651,77.9799,77.9576,77.9799,88898.0
2019-01-08 12:40:00,105.19,105.2,105.14,105.18,60768.0,77.9799,77.9873,77.9428,77.9725,60768.0
2019-01-08 12:50:00,105.16,105.19,105.16,105.18,23640.0,77.9576,77.9799,77.9576,77.9725,23640.0
2019-01-08 13:00:00,105.19,105.19,105.14,105.19,50217.0,77.9799,77.9799,77.9428,77.9799,50217.0
2019-01-08 13:10:00,105.19,105.22,105.18,105.21,113726.0,77.9799,78.0021,77.9725,77.9947,113726.0
2019-01-08 13:20:00,105.22,105.29,105.22,105.29,33840.0,78.0021,78.054,78.0021,78.054,33840.0
2019-01-08 13:30:00,105.29,105.32,105.29,105.32,24481.0,78.054,78.0763,78.054,78.0763,24481.0
2019-01-08 13:40:00,105.32,105.33,105.31,105.33,22545.0,78.0763,78.0837,78.0688,78.0837,22545.0
2019-01-08 13:50:00,105.33,105.42,105.32,105.36,35338.0,78.0837,78.1504,78.0763,78.1059,35338.0
2019-01-08 14:00:00,105.36,105.45,105.36,105.43,88303.0,78.1059,78.1726,78.1059,78.1578,88303.0
2019-01-08 14:10:00,105.43,105.47,105.38,105.4,54470.0,78.1578,78.1875,78.1207,78.1356,54470.0
2019-01-08 14:20:00,105.39,105.44,105.39,105.44,21703.0,78.1282,78.1652,78.1282,78.1652,21703.0
2019-01-08 14:30:00,105.44,105.49,105.43,105.49,29906.0,78.1652,78.2023,78.1578,78.2023,29906.0
2019-01-08 14:40:00,105.49,105.5,105.39,105.43,50108.0,78.2023,78.2097,78.1282,78.1578,50108.0
2019-01-08 14:50:00,105.43,105.45,105.42,105.45,17596.0,78.1578,78.1726,78.1504,78.1726,17596.0
2019-01-08 15:00:00,105.45,105.45,105.41,105.44,95716.0,78.1726,78.1726,78.143,78.1652,95716.0
2019-01-08 15:10:00,105.43,105.43,105.33,105.35,50814.0,78.1578,78.1578,78.0837,78.0985,50814.0
2019-01-08 15:20:00,105.35,105.36,105.34,105.35,63800.0,78.0985,78.1059,78.0911,78.0985,63800.0
2019-01-08 15:30:00,105.34,105.44,105.34,105.43,59235.0,78.0911,78.1652,78.0911,78.1578,59235.0
2019-01-08 15:40:00,105.44,105.53,105.43,105.53,149887.0,78.1652,78.2319,78.1578,78.2319,149887.0
2019-01-08 15:50:00,105.53,105.54,105.45,105.46,623494.0,78.2319,78.2394,78.1726,78.18,623494.0
2019-01-09 09:30:00,105.75,105.84,105.73,105.82,178382.0,78.395,78.4617,78.3802,78.4469,178382.0
2019-01-09 09:40:00,105.82,105.85,105.8,105.85,82253.0,78.4469,78.4692,78.4321,78.4692,82253.0
2019-01-09 09:50:00,105.84,105.88,105.82,105.84,66309.0,78.4617,78.4914,78.4469,78.4617,66309.0
2019-01-09 10:00:00,105.84,105.88,105.8,105.8,176926.0,78.4617,78.4914,78.4321,78.4321,176926.0
2019-01-09 10:10:00,105.81,105.82,105.74,105.75,257532.0,78.4395,78.4469,78.3876,78.395,257532.0
2019-01-09 10:20:00,105.75,105.79,105.74,105.78,80078.0,78.395,78.4247,78.3876,78.4173,80078.0
2019-01-09 10:30:00,105.78,105.79,105.76,105.76,73294.0,78.4173,78.4247,78.4024,78.4024,73294.0
2019-01-09 10:40:00,105.76,105.78,105.65,105.72,126064.0,78.4024,78.4173,78.3209,78.3728,126064.0
2019-01-09 10:50:00,105.72,105.74,105.64,105.68,194169.0,78.3728,78.3876,78.3135,78.3431,194169.0
2019-01-09 11:00:00,105.68,105.74,105.68,105.68,44680.0,78.3431,78.3876,78.3431,78.3431,44680.0
2019-01-09 11:10:00,105.69,105.69,105.65,105.69,127494.0,78.3505,78.3505,78.3209,78.3505,127494.0
2019-01-09 11:20:00,105.69,105.72,105.66,105.7,144835.0,78.3505,78.3728,78.3283,78.358,144835.0
2019-01-09 11:30:00,105.7,105.71,105.68,105.7,26731.0,78.358,78.3654,78.3431,78.358,26731.0
2019-01-09 11:40:00,105.7,105.74,105.68,105.72,45068.0,78.358,78.3876,78.3431,78.3728,45068.0
2019-01-09 11:50:00,105.72,105.73,105.68,105.69,71020.0,78.3728,78.3802,78.3431,78.3505,71020.0
2019-01-09 12:00:00,105.69,105.73,105.67,105.72,407447.0,78.3505,78.3802,78.3357,78.3728,407447.0
2019-01-09 12:10:00,105.71,105.73,105.71,105.72,121309.0,78.3654,78.3802,78.3654,78.3728,121309.0
2019-01-09 12:20:00,105.72,105.74,105.69,105.7,109265.0,78.3728,78.3876,78.3505,78.358,109265.0
2019-01-09 12:30:00,105.7,105.73,105.68,105.73,78478.0,78.358,78.3802,78.3431,78.3802,78478.0
2019-01-09 12:40:00,105.73,105.74,105.7,105.71,31753.0,78.3802,78.3876,78.358,78.3654,31753.0
2019-01-09 12:50:00,105.71,105.73,105.7,105.73,47053.0,78.3654,78.3802,78.358,78.3802,47053.0
2019-01-09 13:00:00,105.73,105.73,105.67,105.7,100604.0,78.3802,78.3802,78.3357,78.358,100604.0
2019-01-09 13:10:00,105.69,105.77,105.69,105.77,42631.0,78.3505,78.4099,78.3505,78.4099,42631.0
2019-01-09 13:20:00,105.77,105.79,105.75,105.77,22380.0,78.4099,78.4247,78.395,78.4099,22380.0
2019-01-09 13:30:00,105.77,105.77,105.73,105.74,28900.0,78.4099,78.4099,78.3802,78.3876,28900.0
2019-01-09 13:40:00,105.73,105.77,105.73,105.76,24574.0,78.3802,78.4099,78.3802,78.4024,24574.0
2019-01-09 13:50:00,105.75,105.75,105.67,105.7,101778.0,78.395,78.395,78.3357,78.358,101778.0
2019-01-09 14:00:00,105.71,105.83,105.71,105.79,195645.0,78.3654,78.4543,78.3654,78.4247,195645.0
2019-01-09 14:10:00,105.79,105.79,105.61,105.63,66986.0,78.4247,78.4247,78.2912,78.3061,66986.0
2019-01-09 14:20:00,105.63,105.67,105.58,105.62,108079.0,78.3061,78.3357,78.269,78.2987,108079.0
2019-01-09 14:30:00,105.62,105.63,105.62,105.62,33747.0,78.2987,78.3061,78.2987,78.2987,33747.0
2019-01-09 14:40:00,105.63,105.66,105.62,105.64,83946.0,78.3061,78.3283,78.2987,78.3135,83946.0
2019-01-09 14:50:00,105.65,105.69,105.65,105.65,80199.0,78.3209,78.3505,78.3209,78.3209,80199.0
2019-01-09 15:00:00,105.65,105.66,105.55,105.57,177075.0,78.3209,78.3283,78.2468,78.2616,177075.0
2019-01-09 15:10:00,105.57,105.59,105.53,105.54,60297.0,78.2616,78.2764,78.2319,78.2394,60297.0
2019-01-09 15:20:00,105.54,105.56,105.51,105.51,62927.0,78.2394,78.2542,78.2171,78.2171,62927.0
2019-01-09 15:30:00,105.52,105.63,105.51,105.61,118453.0,78.2245,78.3061,78.2171,78.2912,118453.0
2019-01-09 15:40:00,105.61,105.63,105.59,105.62,67552.0,78.2912,78.3061,78.2764,78.2987,67552.0
2019-01-09 15:50:00,105.63,105.75,105.61,105.7,218658.0,78.3061,78.395,78.2912,78.358,218658.0
2019-01-10 09:30:00,105.46,105.46,105.38,105.4,38702.0,78.18,78.18,78.1207,78.1356,38702.0
2019-01-10 09:40:00,105.4,105.42,105.26,105.34,334186.0,78.1356,78.1504,78.0318,78.0911,334186.0
2019-01-10 09:50:00,105.34,105.38,105.34,105.38,81432.0,78.0911,78.1207,78.0911,78.1207,81432.0
2019-01-10 10:00:00,105.38,105.38,105.36,105.36,70287.0,78.1207,78.1207,78.1059,78.1059,70287.0
2019-01-10 10:10:00,105.37,105.37,105.33,105.36,133619.0,78.1133,78.1133,78.0837,78.1059,133619.0
2019-01-10 10:20:00,105.35,105.38,105.35,105.38,91748.0,78.0985,78.1207,78.0985,78.1207,91748.0
2019-01-10 10:30:00,105.38,105.4,105.37,105.4,68590.0,78.1207,78.1356,78.1133,78.1356,68590.0
2019-01-10 10:40:00,105.4,105.47,105.39,105.47,113523.0,78.1356,78.1875,78.1282,78.1875,113523.0
2019-01-10 10:50:00,105.47,105.53,105.47,105.5,99187.0,78.1875,78.2319,78.1875,78.2097,99187.0
2019-01-10 11:00:00,105.5,105.57,105.5,105.55,54303.0,78.2097,78.2616,78.2097,78.2468,54303.0
2019-01-10 11:10:00,105.55,105.59,105.53,105.54,34149.0,78.2468,78.2764,78.2319,78.2394,34149.0
2019-01-10 11:20:00,105.53,105.55,105.52,105.55,25856.0,78.2319,78.2468,78.2245,78.2468,25856.0
2019-01-10 11:30:00,105.55,105.67,105.54,105.66,182429.0,78.2468,78.3357,78.2394,78.3283,182429.0
2019-01-10 11:40:00,105.67,105.67,105.65,105.66,21548.0,78.3357,78.3357,78.3209,78.3283,21548.0
2019-01-10 11:50:00,105.66,105.69,105.65,105.66,30139.0,78.3283,78.3505,78.3209,78.3283,30139.0
2019-01-10 12:00:00,105.65,105.66,105.64,105.65,66768.0,78.3209,78.3283,78.3135,78.3209,66768.0
2019-01-10 12:10:00,105.64,105.65,105.64,105.65,106232.0,78.3135,78.3209,78.3135,78.3209,106232.0
2019-01-10 12:20:00,105.65,105.68,105.63,105.66,27872.0,78.3209,78.3431,78.3061,78.3283,27872.0
2019-01-10 12:30:00,105.66,105.66,105.65,105.66,27343.0,78.3283,78.3283,78.3209,78.3283,27343.0
2019-01-10 12:40:00,105.66,105.7,105.66,105.69,41277.0,78.3283,78.358,78.3283,78.3505,41277.0
2019-01-10 12:50:00,105.68,105.69,105.62,105.64,40888.0,78.3431,78.3505,78.2987,78.3135,40888.0
2019-01-10 13:00:00,105.64,105.66,105.51,105.52,225535.0,78.3135,78.3283,78.2171,78.2245,225535.0
2019-01-10 13:10:00,105.52,105.52,105.46,105.5,34811.0,78.2245,78.2245,78.18,78.2097,34811.0
2019-01-10 13:20:00,105.49,105.51,105.48,105.49,18392.0,78.2023,78.2171,78.1949,78.2023,18392.0
2019-01-10 13:30:00,105.48,105.49,105.45,105.47,51144.0,78.1949,78.2023,78.1726,78.1875,51144.0
2019-01-10 13:40:00,105.47,105.48,105.45,105.47,43341.0,78.1875,78.1949,78.1726,78.1875,43341.0
2019-01-10 13:50:00,105.46,105.47,105.42,105.43,44117.0,78.18,78.1875,78.1504,78.1578,44117.0
2019-01-10 14:00:00,105.42,105.47,105.42,105.45,91128.0,78.1504,78.1875,78.1504,78.1726,91128.0
2019-01-10 14:10:00,105.45,105.46,105.43,105.45,73593.0,78.1726,78.18,78.1578,78.1726,73593.0
2019-01-10 14:20:00,105.45,105.47,105.42,105.47,116698.0,78.1726,78.1875,78.1504,78.1875,116698.0
2019-01-10 14:30:00,105.47,105.52,105.45,105.47,109899.0,78.1875,78.2245,78.1726,78.1875,109899.0
2019-01-10 14:40:00,105.47,105.49,105.44,105.45,23654.0,78.1875,78.2023,78.1652,78.1726,23654.0
2019-01-10 14:50:00,105.45,105.47,105.43,105.45,43333.0,78.1726,78.1875,78.1578,78.1726,43333.0
2019-01-10 15:00:00,105.45,105.46,105.44,105.44,37866.0,78.1726,78.18,78.1652,78.1652,37866.0
2019-01-10 15:10:00,105.45,105.45,105.4,105.43,104089.0,78.1726,78.1726,78.1356,78.1578,104089.0
2019-01-10 15:20:00,105.43,105.45,105.39,105.42,118519.0,78.1578,78.1726,78.1282,78.1504,118519.0
2019-01-10 15:30:00,105.42,105.47,105.4,105.46,110594.0,78.1504,78.1875,78.1356,78.18,110594.0
2019-01-10 15:40:00,105.46,105.49,105.42,105.49,78923.0,78.18,78.2023,78.1504,78.2023,78923.0
2019-01-10 15:50:00,105.49,105.51,105.45,105.51,165262.0,78.2023,78.2171,78.1726,78.2171,165262.0
2019-01-11 09:30:00,105.45,105.61,105.43,105.46,49801.0,78.1726,78.2912,78.1578,78.18,49801.0
2019-01-11 09:40:00,105.45,105.45,105.33,105.34,71832.0,78.1726,78.1726,78.0837,78.0911,71832.0
2019-01-11 09:50:00,105.33,105.34,105.26,105.27,599578.0,78.0837,78.0911,78.0318,78.0392,599578.0
2019-01-11 10:00:00,105.27,105.29,105.24,105.26,105180.0,78.0392,78.054,78.017,78.0318,105180.0
2019-01-11 10:10:00,105.26,105.27,105.21,105.25,105559.0,78.0318,78.0392,77.9947,78.0244,105559.0
2019-01-11 10:20:00,105.25,105.29,105.24,105.27,159743.0,78.0244,78.054,78.017,78.0392,159743.0
2019-01-11 10:30:00,105.27,105.3,105.2,105.2,196316.0,78.0392,78.0614,77.9873,77.9873,196316.0
2019-01-11 10:40:00,105.21,105.21,105.18,105.2,67862.0,77.9947,77.9947,77.9725,77.9873,67862.0
2019-01-11 10:50:00,105.2,105.22,105.17,105.2,99661.0,77.9873,78.0021,77.9651,77.9873,99661.0
2019-01-11 11:00:00,105.2,105.21,105.16,105.18,236565.0,77.9873,77.9947,77.9576,77.9725,236565.0
2019-01-11 11:10:00,105.18,105.18,105.12,105.16,85280.0,77.9725,77.9725,77.928,77.9576,85280.0
2019-01-11 11:20:00,105.16,105.22,105.15,105.22,23147.0,77.9576,78.0021,77.9502,78.0021,23147.0
2019-01-11 11:30:00,105.22,105.24,105.2,105.21,99924.0,78.0021,78.017,77.9873,77.9947,99924.0
2019-01-11 11:40:00,105.2,105.24,105.2,105.23,77478.0,77.9873,78.017,77.9873,78.0095,77478.0
2019-01-11 11:50:00,105.23,105.3,105.22,105.3,172974.0,78.0095,78.0614,78.0021,78.0614,172974.0
2019-01-11 12:00:00,105.3,105.35,105.29,105.33,136930.0,78.0614,78.0985,78.054,78.0837,136930.0
2019-01-11 12:10:00,105.34,105.34,105.32,105.33,39030.0,78.0911,78.0911,78.0763,78.0837,39030.0
2019-01-11 12:20:00,105.33,105.37,105.32,105.34,98528.0,78.0837,78.1133,78.0763,78.0911,98528.0
2019-01-11 12:30:00,105.34,105.37,105.33,105.37,161067.0,78.0911,78.1133,78.0837,78.1133,161067.0
2019-01-11 12:40:00,105.36,105.38,105.36,105.37,76103.0,78.1059,78.1207,78.1059,78.1133,76103.0
2019-01-11 12:50:00,105.37,105.43,105.35,105.42,48580.0,78.1133,78.1578,78.0985,78.1504,48580.0
2019-01-11 13:00:00,105.43,105.44,105.42,105.43,48765.0,78.1578,78.1652,78.1504,78.1578,48765.0
2019-01-11 13:10:00,105.43,105.44,105.41,105.44,101755.0,78.1578,78.1652,78.143,78.1652,101755.0
2019-01-11 13:20:00,105.44,105.46,105.43,105.45,58517.0,78.1652,78.18,78.1578,78.1726,58517.0
2019-01-11 13:30:00,105.45,105.46,105.41,105.42,113570.0,78.1726,78.18,78.143,78.1504,113570.0
2019-01-11 13:40:00,105.4,105.42,105.39,105.39,40094.0,78.1356,78.1504,78.1282,78.1282,40094.0
2019-01-11 13:50:00,105.39,105.39,105.38,105.38,36423.0,78.1282,78.1282,78.1207,78.1207,36423.0
2019-01-11 14:00:00,105.39,105.39,105.36,105.37,44803.0,78.1282,78.1282,78.1059,78.1133,44803.0
2019-01-11 14:10:00,105.37,105.39,105.36,105.37,86741.0,78.1133,78.1282,78.1059,78.1133,86741.0
2019-01-11 14:20:00,105.36,105.39,105.35,105.38,35706.0,78.1059,78.1282,78.0985,78.1207,35706.0
2019-01-11 14:30:00,105.39,105.42,105.38,105.4,50982.0,78.1282,78.1504,78.1207,78.1356,50982.0
2019-01-11 14:40:00,105.4,105.44,105.35,105.41,53694.0,78.1356,78.1652,78.0985,78.143,53694.0
2019-01-11 14:50:00,105.41,105.41,105.35,105.37,30736.0,78.143,78.143,78.0985,78.1133,30736.0
2019-01-11 15:00:00,105.38,105.42,105.36,105.38,139489.0,78.1207,78.1504,78.1059,78.1207,139489.0
2019-01-11 15:10:00,105.39,105.39,105.36,105.36,37454.0,78.1282,78.1282,78.1059,78.1059,37454.0
2019-01-11 15:20:00,105.36,105.44,105.36,105.41,45356.0,78.1059,78.1652,78.1059,78.143,45356.0
2019-01-11 15:30:00,105.41,105.43,105.39,105.43,65034.0,78.143,78.1578,78.1282,78.1578,65034.0
2019-01-11 15:40:00,105.43,105.44,105.42,105.44,73858.0,78.1578,78.1652,78.1504,78.1652,73858.0
2019-01-11 15:50:00,105.44,105.54,105.43,105.49,229229.0,78.1652,78.2394,78.1578,78.2023,229229.0
2019-01-14 09:30:00,105.33,105.34,105.28,105.31,64576.0,78.0837,78.0911,78.0466,78.0688,64576.0
2019-01-14 09:40:00,105.33,105.33,105.29,105.33,7524.0,78.0837,78.0837,78.054,78.0837,7524.0
2019-01-14 09:50:00,105.33,105.41,105.33,105.38,72882.0,78.0837,78.143,78.0837,78.1207,72882.0
2019-01-14 10:00:00,105.38,105.39,105.31,105.33,77943.0,78.1207,78.1282,78.0688,78.0837,77943.0
2019-01-14 10:10:00,105.34,105.34,105.32,105.33,45086.0,78.0911,78.0911,78.0763,78.0837,45086.0
2019-01-14 10:20:00,105.33,105.34,105.29,105.31,19181.0,78.0837,78.0911,78.054,78.0688,19181.0
2019-01-14 10:30:00,105.31,105.36,105.3,105.34,16975.0,78.0688,78.1059,78.0614,78.0911,16975.0
2019-01-14 10:40:00,105.34,105.4,105.33,105.34,114180.0,78.0911,78.1356,78.0837,78.0911,114180.0
2019-01-14 10:50:00,105.34,105.37,105.33,105.35,47904.0,78.0911,78.1133,78.0837,78.0985,47904.0
2019-01-14 11:00:00,105.35,105.38,105.34,105.38,36624.0,78.0985,78.1207,78.0911,78.1207,36624.0
2019-01-14 11:10:00,105.37,105.38,105.36,105.36,50709.0,78.1133,78.1207,78.1059,78.1059,50709.0
2019-01-14 11:20:00,105.37,105.37,105.35,105.36,41760.0,78.1133,78.1133,78.0985,78.1059,41760.0
2019-01-14 11:30:00,105.36,105.42,105.36,105.37,78196.0,78.1059,78.1504,78.1059,78.1133,78196.0
2019-01-14 11:40:00,105.36,105.38,105.35,105.37,77453.0,78.1059,78.1207,78.0985,78.1133,77453.0
2019-01-14 11:50:00,105.37,105.38,105.35,105.37,20496.0,78.1133,78.1207,78.0985,78.1133,20496.0
2019-01-14 12:00:00,105.38,105.39,105.35,105.39,24584.0,78.1207,78.1282,78.0985,78.1282,24584.0
2019-01-14 12:10:00,105.38,105.42,105.38,105.39,22617.0,78.1207,78.1504,78.1207,78.1282,22617.0
2019-01-14 12:20:00,105.4,105.41,105.39,105.41,13175.0,78.1356,78.143,78.1282,78.143,13175.0
2019-01-14 12:30:00,105.4,105.45,105.4,105.43,22460.0,78.1356,78.1726,78.1356,78.1578,22460.0
2019-01-14 12:40:00,105.43,105.46,105.42,105.44,14422.0,78.1578,78.18,78.1504,78.1652,14422.0
2019-01-14 12:50:00,105.44,105.48,105.43,105.46,33052.0,78.1652,78.1949,78.1578,78.18,33052.0
2019-01-14 13:00:00,105.47,105.48,105.43,105.45,30193.0,78.1875,78.1949,78.1578,78.1726,30193.0
2019-01-14 13:10:00,105.45,105.49,105.45,105.48,15628.0,78.1726,78.2023,78.1726,78.1949,15628.0
2019-01-14 13:20:00,105.49,105.49,105.46,105.48,11455.0,78.2023,78.2023,78.18,78.1949,11455.0
2019-01-14 13:30:00,105.47,105.48,105.47,105.48,14478.0,78.1875,78.1949,78.1875,78.1949,14478.0
2019-01-14 13:40:00,105.48,105.48,105.45,105.46,17015.0,78.1949,78.1949,78.1726,78.18,17015.0
2019-01-14 13:50:00,105.47,105.52,105.46,105.49,19630.0,78.1875,78.2245,78.18,78.2023,19630.0
2019-01-14 14:00:00,105.49,105.5,105.48,105.49,27288.0,78.2023,78.2097,78.1949,78.2023,27288.0
2019-01-14 14:10:00,105.48,105.49,105.48,105.49,26377.0,78.1949,78.2023,78.1949,78.2023,26377.0
2019-01-14 14:20:00,105.48,105.49,105.44,105.45,39211.0,78.1949,78.2023,78.1652,78.1726,39211.0
2019-01-14 14:30:00,105.45,105.45,105.41,105.41,132443.0,78.1726,78.1726,78.143,78.143,132443.0
2019-01-14 14:40:00,105.42,105.45,105.41,105.45,49971.0,78.1504,78.1726,78.143,78.1726,49971.0
2019-01-14 14:50:00,105.45,105.47,105.44,105.45,118965.0,78.1726,78.1875,78.1652,78.1726,118965.0
2019-01-14 15:00:00,105.46,105.46,105.43,105.43,59027.0,78.18,78.18,78.1578,78.1578,59027.0
2019-01-14 15:10:00,105.43,105.46,105.43,105.44,40543.0,78.1578,78.18,78.1578,78.1652,40543.0
2019-01-14 15:20:00,105.45,105.45,105.42,105.44,50637.0,78.1726,78.1726,78.1504,78.1652,50637.0
2019-01-14 15:30:00,105.44,105.44,105.39,105.4,71887.0,78.1652,78.1652,78.1282,78.1356,71887.0
2019-01-14 15:40:00,105.4,105.43,105.39,105.4,56777.0,78.1356,78.1578,78.1282,78.1356,56777.0
2019-01-14 15:50:00,105.4,105.43,105.35,105.4,166793.0,78.1356,78.1578,78.0985,78.1356,166793.0
2019-01-15 09:30:00,105.73,105.78,105.71,105.77,248080.0,78.3802,78.4173,78.3654,78.4099,248080.0
2019-01-15 09:40:00,105.77,105.8,105.76,105.78,28151.0,78.4099,78.4321,78.4024,78.4173,28151.0
2019-01-15 09:50:00,105.78,105.8,105.77,105.8,33119.0,78.4173,78.4321,78.4099,78.4321,33119.0
2019-01-15 10:00:00,105.81,105.89,105.81,105.84,133046.0,78.4395,78.4988,78.4395,78.4617,133046.0
2019-01-15 10:10:00,105.84,105.85,105.74,105.79,151385.0,78.4617,78.4692,78.3876,78.4247,151385.0
2019-01-15 10:20:00,105.79,105.79,105.75,105.78,46891.0,78.4247,78.4247,78.395,78.4173,46891.0
2019-01-15 10:30:00,105.78,105.84,105.77,105.83,33735.0,78.4173,78.4617,78.4099,78.4543,33735.0
2019-01-15 10:40:00,105.84,105.87,105.81,105.83,208162.0,78.4617,78.484,78.4395,78.4543,208162.0
2019-01-15 10:50:00,105.82,105.87,105.82,105.87,17312.0,78.4469,78.484,78.4469,78.484,17312.0
2019-01-15 11:00:00,105.88,105.88,105.78,105.79,83129.0,78.4914,78.4914,78.4173,78.4247,83129.0
2019-01-15 11:10:00,105.79,105.8,105.77,105.79,20564.0,78.4247,78.4321,78.4099,78.4247,20564.0
2019-01-15 11:20:00,105.79,105.8,105.75,105.76,27858.0,78.4247,78.4321,78.395,78.4024,27858.0
2019-01-15 11:30:00,105.77,105.81,105.75,105.8,63984.0,78.4099,78.4395,78.395,78.4321,63984.0
2019-01-15 11:40:00,105.81,105.81,105.74,105.77,14339.0,78.4395,78.4395,78.3876,78.4099,14339.0
2019-01-15 11:50:00,105.76,105.78,105.75,105.78,20805.0,78.4024,78.4173,78.395,78.4173,20805.0
2019-01-15 12:00:00,105.78,105.78,105.72,105.72,50454.0,78.4173,78.4173,78.3728,78.3728,50454.0
2019-01-15 12:10:00,105.72,105.76,105.69,105.75,69113.0,78.3728,78.4024,78.3505,78.395,69113.0
2019-01-15 12:20:00,105.75,105.8,105.74,105.79,31911.0,78.395,78.4321,78.3876,78.4247,31911.0
2019-01-15 12:30:00,105.79,105.79,105.76,105.78,31868.0,78.4247,78.4247,78.4024,78.4173,31868.0
2019-01-15 12:40:00,105.78,105.79,105.74,105.77,781768.0,78.4173,78.4247,78.3876,78.4099,781768.0
2019-01-15 12:50:00,105.76,105.79,105.76,105.79,40639.0,78.4024,78.4247,78.4024,78.4247,40639.0
2019-01-15 13:00:00,105.79,105.81,105.76,105.81,134729.0,78.4247,78.4395,78.4024,78.4395,134729.0
2019-01-15 13:10:00,105.81,105.82,105.8,105.82,27055.0,78.4395,78.4469,78.4321,78.4469,27055.0
2019-01-15 13:20:00,105.82,105.86,105.81,105.86,82654.0,78.4469,78.4766,78.4395,78.4766,82654.0
2019-01-15 13:30:00,105.86,105.89,105.85,105.89,49990.0,78.4766,78.4988,78.4692,78.4988,49990.0
2019-01-15 13:40:00,105.89,105.91,105.86,105.9,175871.0,78.4988,78.5136,78.4766,78.5062,175871.0
2019-01-15 13:50:00,105.9,105.9,105.81,105.81,139482.0,78.5062,78.5062,78.4395,78.4395,139482.0
2019-01-15 14:00:00,105.82,105.86,105.8,105.8,144358.0,78.4469,78.4766,78.4321,78.4321,144358.0
2019-01-15 14:10:00,105.8,105.82,105.79,105.82,25650.0,78.4321,78.4469,78.4247,78.4469,25650.0
2019-01-15 14:20:00,105.82,105.87,105.78,105.81,91277.0,78.4469,78.484,78.4173,78.4395,91277.0
2019-01-15 14:30:00,105.81,105.82,105.77,105.79,48985.0,78.4395,78.4469,78.4099,78.4247,48985.0
2019-01-15 14:40:00,105.79,105.8,105.76,105.79,113452.0,78.4247,78.4321,78.4024,78.4247,113452.0
2019-01-15 14:50:00,105.78,105.8,105.7,105.8,103647.0,78.4173,78.4321,78.358,78.4321,103647.0
2019-01-15 15:00:00,105.8,105.81,105.79,105.8,74159.0,78.4321,78.4395,78.4247,78.4321,74159.0
2019-01-15 15:10:00,105.8,105.81,105.75,105.77,65390.0,78.4321,78.4395,78.395,78.4099,65390.0
2019-01-15 15:20:00,105.76,105.78,105.74,105.77,75994.0,78.4024,78.4173,78.3876,78.4099,75994.0
2019-01-15 15:30:00,105.77,105.78,105.73,105.77,35137.0,78.4099,78.4173,78.3802,78.4099,35137.0
2019-01-15 15:40:00,105.77,105.79,105.75,105.76,64549.0,78.4099,78.4247,78.395,78.4024,64549.0
2019-01-15 15:50:00,105.76,105.76,105.69,105.75,276583.0,78.4024,78.4024,78.3505,78.395,276583.0
2019-01-16 09:30:00,106.16,106.22,106.13,106.16,107710.0,78.699,78.7435,78.6767,78.699,107710.0
2019-01-16 09:40:00,106.16,106.18,106.12,106.15,126289.0,78.699,78.7138,78.6693,78.6916,126289.0
2019-01-16 09:50:00,106.14,106.18,106.14,106.17,14514.0,78.6841,78.7138,78.6841,78.7064,14514.0
2019-01-16 10:00:00,106.16,106.2,106.16,106.19,129695.0,78.699,78.7286,78.699,78.7212,129695.0
2019-01-16 10:10:00,106.19,106.19,106.15,106.17,33756.0,78.7212,78.7212,78.6916,78.7064,33756.0
2019-01-16 10:20:00,106.18,106.19,106.17,106.18,29315.0,78.7138,78.7212,78.7064,78.7138,29315.0
2019-01-16 10:30:00,106.18,106.18,106.05,106.06,85809.0,78.7138,78.7138,78.6174,78.6248,85809.0
2019-01-16 10:40:00,106.06,106.09,106.04,106.07,27109.0,78.6248,78.6471,78.61,78.6323,27109.0
2019-01-16 10:50:00,106.08,106.09,106.05,106.08,24204.0,78.6397,78.6471,78.6174,78.6397,24204.0
2019-01-16 11:00:00,106.08,106.1,106.06,106.1,39384.0,78.6397,78.6545,78.6248,78.6545,39384.0
2019-01-16 11:10:00,106.09,106.19,106.09,106.18,87205.0,78.6471,78.7212,78.6471,78.7138,87205.0
2019-01-16 11:20:00,106.17,106.18,106.15,106.17,27596.0,78.7064,78.7138,78.6916,78.7064,27596.0
2019-01-16 11:30:00,106.17,106.17,106.15,106.16,16369.0,78.7064,78.7064,78.6916,78.699,16369.0
2019-01-16 11:40:00,106.15,106.16,106.09,106.11,52732.0,78.6916,78.699,78.6471,78.6619,52732.0
2019-01-16 11:50:00,106.1,106.1,106.05,106.09,35252.0,78.6545,78.6545,78.6174,78.6471,35252.0
2019-01-16 12:00:00,106.09,106.1,106.01,106.01,30990.0,78.6471,78.6545,78.5878,78.5878,30990.0
2019-01-16 12:10:00,106.01,106.09,106.01,106.09,27284.0,78.5878,78.6471,78.5878,78.6471,27284.0
2019-01-16 12:20:00,106.1,106.13,106.06,106.12,33451.0,78.6545,78.6767,78.6248,78.6693,33451.0
2019-01-16 12:30:00,106.12,106.12,106.07,106.09,31364.0,78.6693,78.6693,78.6323,78.6471,31364.0
2019-01-16 12:40:00,106.08,106.09,106.04,106.05,22377.0,78.6397,78.6471,78.61,78.6174,22377.0
2019-01-16 12:50:00,106.05,106.05,105.95,105.95,97078.0,78.6174,78.6174,78.5433,78.5433,97078.0
2019-01-16 13:00:00,105.95,105.96,105.94,105.95,40189.0,78.5433,78.5507,78.5359,78.5433,40189.0
2019-01-16 13:10:00,105.95,105.97,105.93,105.97,11805.0,78.5433,78.5581,78.5285,78.5581,11805.0
2019-01-16 13:20:00,105.95,105.95,105.91,105.94,33495.0,78.5433,78.5433,78.5136,78.5359,33495.0
2019-01-16 13:30:00,105.94,105.94,105.91,105.92,10541.0,78.5359,78.5359,78.5136,78.5211,10541.0
2019-01-16 13:40:00,105.91,105.92,105.91,105.92,11432.0,78.5136,78.5211,78.5136,78.5211,11432.0
2019-01-16 13:50:00,105.91,105.92,105.9,105.92,16680.0,78.5136,78.5211,78.5062,78.5211,16680.0
2019-01-16 14:00:00,105.91,105.92,105.86,105.86,44635.0,78.5136,78.5211,78.4766,78.4766,44635.0
2019-01-16 14:10:00,105.86,105.9,105.84,105.84,51348.0,78.4766,78.5062,78.4617,78.4617,51348.0
2019-01-16 14:20:00,105.84,105.89,105.83,105.86,58858.0,78.4617,78.4988,78.4543,78.4766,58858.0
2019-01-16 14:30:00,105.86,105.9,105.86,105.9,42682.0,78.4766,78.5062,78.4766,78.5062,42682.0
2019-01-16 14:40:00,105.9,105.95,105.88,105.95,60676.0,78.5062,78.5433,78.4914,78.5433,60676.0
2019-01-16 14:50:00,105.95,105.96,105.87,105.88,67999.0,78.5433,78.5507,78.484,78.4914,67999.0
2019-01-16 15:00:00,105.88,105.93,105.87,105.92,79772.0,78.4914,78.5285,78.484,78.5211,79772.0
2019-01-16 15:10:00,105.93,105.96,105.92,105.94,23621.0,78.5285,78.5507,78.5211,78.5359,23621.0
2019-01-16 15:20:00,105.94,105.96,105.9,105.91,45657.0,78.5359,78.5507,78.5062,78.5136,45657.0
2019-01-16 15:30:00,105.91,105.93,105.87,105.9,149936.0,78.5136,78.5285,78.484,78.5062,149936.0
2019-01-16 15:40:00,105.9,105.91,105.88,105.9,25404.0,78.5062,78.5136,78.4914,78.5062,25404.0
2019-01-16 15:50:00,105.89,105.9,105.87,105.89,129285.0,78.4988,78.5062,78.484,78.4988,129285.0
2019-01-17 09:30:00,105.87,106.0,105.62,105.98,128127.0,78.484,78.5804,78.2987,78.5655,128127.0
2019-01-17 09:40:00,105.99,106.01,105.93,105.96,559798.0,78.5729,78.5878,78.5285,78.5507,559798.0
2019-01-17 09:50:00,105.96,105.97,105.88,105.9,238635.0,78.5507,78.5581,78.4914,78.5062,238635.0
2019-01-17 10:00:00,105.91,105.96,105.9,105.95,126187.0,78.5136,78.5507,78.5062,78.5433,126187.0
2019-01-17 10:10:00,105.96,106.09,105.96,106.05,165620.0,78.5507,78.6471,78.5507,78.6174,165620.0
2019-01-17 10:20:00,106.05,106.12,106.03,106.12,122864.0,78.6174,78.6693,78.6026,78.6693,122864.0
2019-01-17 10:30:00,106.13,106.14,106.09,106.09,87568.0,78.6767,78.6841,78.6471,78.6471,87568.0
2019-01-17 10:40:00,106.09,106.11,106.04,106.09,122523.0,78.6471,78.6619,78.61,78.6471,122523.0
2019-01-17 10:50:00,106.09,106.15,106.08,106.13,90281.0,78.6471,78.6916,78.6397,78.6767,90281.0
2019-01-17 11:00:00,106.13,106.18,106.12,106.17,110698.0,78.6767,78.7138,78.6693,78.7064,110698.0
2019-01-17 11:10:00,106.18,106.18,106.09,106.11,171777.0,78.7138,78.7138,78.6471,78.6619,171777.0
2019-01-17 11:20:00,106.11,106.15,106.11,106.15,72032.0,78.6619,78.6916,78.6619,78.6916,72032.0
2019-01-17 11:30:00,106.15,106.15,106.13,106.15,189150.0,78.6916,78.6916,78.6767,78.6916,189150.0
2019-01-17 11:40:00,106.14,106.17,106.14,106.16,118684.0,78.6841,78.7064,78.6841,78.699,118684.0
2019-01-17 11:50:00,106.15,106.16,106.14,106.15,83349.0,78.6916,78.699,78.6841,78.6916,83349.0
2019-01-17 12:00:00,106.14,106.2,106.14,106.19,114990.0,78.6841,78.7286,78.6841,78.7212,114990.0
2019-01-17 12:10:00,106.2,106.22,106.18,106.22,161826.0,78.7286,78.7435,78.7138,78.7435,161826.0
2019-01-17 12:20:00,106.21,106.22,106.19,106.2,66691.0,78.736,78.7435,78.7212,78.7286,66691.0
2019-01-17 12:30:00,106.2,106.23,106.19,106.21,64809.0,78.7286,78.7509,78.7212,78.736,64809.0
2019-01-17 12:40:00,106.21,106.25,106.2,106.25,67684.0,78.736,78.7657,78.7286,78.7657,67684.0
2019-01-17 12:50:00,106.24,106.26,106.23,106.25,60546.0,78.7583,78.7731,78.7509,78.7657,60546.0
2019-01-17 13:00:00,106.25,106.27,106.24,106.24,59678.0,78.7657,78.7805,78.7583,78.7583,59678.0
2019-01-17 13:10:00,106.24,106.25,106.2,106.22,65676.0,78.7583,78.7657,78.7286,78.7435,65676.0
2019-01-17 13:20:00,106.22,106.24,106.21,106.21,50646.0,78.7435,78.7583,78.736,78.736,50646.0
2019-01-17 13:30:00,106.21,106.26,106.21,106.25,53745.0,78.736,78.7731,78.736,78.7657,53745.0
2019-01-17 13:40:00,106.25,106.26,106.23,106.25,51379.0,78.7657,78.7731,78.7509,78.7657,51379.0
2019-01-17 13:50:00,106.24,106.26,106.24,106.26,63620.0,78.7583,78.7731,78.7583,78.7731,63620.0
2019-01-17 14:00:00,106.26,106.26,106.21,106.22,55156.0,78.7731,78.7731,78.736,78.7435,55156.0
2019-01-17 14:10:00,106.22,106.25,106.21,106.25,62198.0,78.7435,78.7657,78.736,78.7657,62198.0
2019-01-17 14:20:00,106.24,106.25,106.18,106.2,80269.0,78.7583,78.7657,78.7138,78.7286,80269.0
2019-01-17 14:30:00,106.21,106.25,106.18,106.23,80508.0,78.736,78.7657,78.7138,78.7509,80508.0
2019-01-17 14:40:00,106.23,106.28,106.16,106.17,214655.0,78.7509,78.7879,78.699,78.7064,214655.0
2019-01-17 14:50:00,106.16,106.2,106.11,106.15,227219.0,78.699,78.7286,78.6619,78.6916,227219.0
2019-01-17 15:00:00,106.15,106.21,106.14,106.2,90309.0,78.6916,78.736,78.6841,78.7286,90309.0
2019-01-17 15:10:00,106.2,106.23,106.19,106.23,105526.0,78.7286,78.7509,78.7212,78.7509,105526.0
2019-01-17 15:20:00,106.22,106.25,106.14,106.23,179832.0,78.7435,78.7657,78.6841,78.7509,179832.0
2019-01-17 15:30:00,106.23,106.23,106.18,106.2,20645.0,78.7509,78.7509,78.7138,78.7286,20645.0
2019-01-17 15:40:00,106.19,106.21,106.18,106.19,57741.0,78.7212,78.736,78.7138,78.7212,57741.0
2019-01-17 15:50:00,106.2,106.24,106.18,106.22,262053.0,78.7286,78.7583,78.7138,78.7435,262053.0
2019-01-18 09:30:00,106.59,106.67,106.49,106.52,209902.0,79.0177,79.077,78.9436,78.9658,209902.0
2019-01-18 09:40:00,106.52,106.53,106.49,106.51,59140.0,78.9658,78.9733,78.9436,78.9584,59140.0
2019-01-18 09:50:00,106.5,106.51,106.47,106.5,195124.0,78.951,78.9584,78.9288,78.951,195124.0
2019-01-18 10:00:00,106.5,106.52,106.49,106.52,106922.0,78.951,78.9658,78.9436,78.9658,106922.0
2019-01-18 10:10:00,106.52,106.59,106.51,106.59,121854.0,78.9658,79.0177,78.9584,79.0177,121854.0
2019-01-18 10:20:00,106.6,106.6,106.53,106.54,64675.0,79.0252,79.0252,78.9733,78.9807,64675.0
2019-01-18 10:30:00,106.54,106.63,106.54,106.59,77078.0,78.9807,79.0474,78.9807,79.0177,77078.0
2019-01-18 10:40:00,106.59,106.62,106.56,106.59,91866.0,79.0177,79.04,78.9955,79.0177,91866.0
2019-01-18 10:50:00,106.59,106.68,106.59,106.66,153904.0,79.0177,79.0845,79.0177,79.0696,153904.0
2019-01-18 11:00:00,106.67,106.69,106.63,106.64,69351.0,79.077,79.0919,79.0474,79.0548,69351.0
2019-01-18 11:10:00,106.65,106.7,106.62,106.69,1054000.0,79.0622,79.0993,79.04,79.0919,1054000.0
2019-01-18 11:20:00,106.69,106.76,106.69,106.71,598573.0,79.0919,79.1438,79.0919,79.1067,598573.0
2019-01-18 11:30:00,106.71,106.76,106.7,106.75,98180.0,79.1067,79.1438,79.0993,79.1364,98180.0
2019-01-18 11:40:00,106.74,106.79,106.73,106.78,212418.0,79.1289,79.166,79.1215,79.1586,212418.0
2019-01-18 11:50:00,106.78,106.78,106.75,106.76,120731.0,79.1586,79.1586,79.1364,79.1438,120731.0
2019-01-18 12:00:00,106.77,106.78,106.75,106.76,92145.0,79.1512,79.1586,79.1364,79.1438,92145.0
2019-01-18 12:10:00,106.77,106.79,106.73,106.76,422747.0,79.1512,79.166,79.1215,79.1438,422747.0
2019-01-18 12:20:00,106.76,106.76,106.74,106.74,56991.0,79.1438,79.1438,79.1289,79.1289,56991.0
2019-01-18 12:30:00,106.75,106.8,106.74,106.79,41489.0,79.1364,79.1734,79.1289,79.166,41489.0
2019-01-18 12:40:00,106.79,106.82,106.76,106.76,17906.0,79.166,79.1882,79.1438,79.1438,17906.0
2019-01-18 12:50:00,106.77,106.78,106.76,106.78,25817.0,79.1512,79.1586,79.1438,79.1586,25817.0
2019-01-18 13:00:00,106.78,106.81,106.77,106.8,47516.0,79.1586,79.1808,79.1512,79.1734,47516.0
2019-01-18 13:10:00,106.81,106.82,106.78,106.81,85010.0,79.1808,79.1882,79.1586,79.1808,85010.0
2019-01-18 13:20:00,106.81,106.85,106.79,106.81,128440.0,79.1808,79.2105,79.166,79.1808,128440.0
2019-01-18 13:30:00,106.81,106.82,106.79,106.8,34947.0,79.1808,79.1882,79.166,79.1734,34947.0
2019-01-18 13:40:00,106.8,106.8,106.79,106.8,41276.0,79.1734,79.1734,79.166,79.1734,41276.0
2019-01-18 13:50:00,106.8,106.84,106.79,106.84,41393.0,79.1734,79.2031,79.166,79.2031,41393.0
2019-01-18 14:00:00,106.83,106.9,106.82,106.9,76187.0,79.1957,79.2476,79.1882,79.2476,76187.0
2019-01-18 14:10:00,106.9,106.92,106.89,106.92,42349.0,79.2476,79.2624,79.2401,79.2624,42349.0
2019-01-18 14:20:00,106.92,106.93,106.88,106.88,52722.0,79.2624,79.2698,79.2327,79.2327,52722.0
2019-01-18 14:30:00,106.89,106.89,106.86,106.87,44323.0,79.2401,79.2401,79.2179,79.2253,44323.0
2019-01-18 14:40:00,106.87,106.87,106.86,106.87,38775.0,79.2253,79.2253,79.2179,79.2253,38775.0
2019-01-18 14:50:00,106.87,106.87,106.85,106.86,75239.0,79.2253,79.2253,79.2105,79.2179,75239.0
2019-01-18 15:00:00,106.86,106.86,106.7,106.72,160779.0,79.2179,79.2179,79.0993,79.1141,160779.0
2019-01-18 15:10:00,106.71,106.76,106.7,106.75,233947.0,79.1067,79.1438,79.0993,79.1364,233947.0
2019-01-18 15:20:00,106.75,106.77,106.73,106.77,97729.0,79.1364,79.1512,79.1215,79.1512,97729.0
2019-01-18 15:30:00,106.77,106.77,106.7,106.7,199159.0,79.1512,79.1512,79.0993,79.0993,199159.0
2019-01-18 15:40:00,106.7,106.78,106.7,106.72,116669.0,79.0993,79.1586,79.0993,79.1141,116669.0
2019-01-18 15:50:00,106.73,106.79,106.7,106.7,233790.0,79.1215,79.166,79.0993,79.0993,233790.0
2019-01-22 09:30:00,106.76,106.86,106.74,106.83,166073.0,79.1438,79.2179,79.1289,79.1957,166073.0
2019-01-22 09:40:00,106.83,106.86,106.82,106.84,25031.0,79.1957,79.2179,79.1882,79.2031,25031.0
2019-01-22 09:50:00,106.85,106.85,106.82,106.84,47141.0,79.2105,79.2105,79.1882,79.2031,47141.0
2019-01-22 10:00:00,106.84,106.84,106.77,106.79,64229.0,79.2031,79.2031,79.1512,79.166,64229.0
2019-01-22 10:10:00,106.79,106.79,106.72,106.72,54756.0,79.166,79.166,79.1141,79.1141,54756.0
2019-01-22 10:20:00,106.72,106.75,106.63,106.66,264696.0,79.1141,79.1364,79.0474,79.0696,264696.0
2019-01-22 10:30:00,106.66,106.66,106.57,106.59,522468.0,79.0696,79.0696,79.0029,79.0177,522468.0
2019-01-22 10:40:00,106.59,106.63,106.57,106.57,352156.0,79.0177,79.0474,79.0029,79.0029,352156.0
2019-01-22 10:50:00,106.58,106.58,106.54,106.55,106060.0,79.0103,79.0103,78.9807,78.9881,106060.0
2019-01-22 11:00:00,106.55,106.55,106.52,106.55,67576.0,78.9881,78.9881,78.9658,78.9881,67576.0
2019-01-22 11:10:00,106.55,106.68,106.54,106.68,346974.0,78.9881,79.0845,78.9807,79.0845,346974.0
2019-01-22 11:20:00,106.68,106.74,106.67,106.73,63705.0,79.0845,79.1289,79.077,79.1215,63705.0
2019-01-22 11:30:00,106.72,106.76,106.72,106.76,61212.0,79.1141,79.1438,79.1141,79.1438,61212.0
2019-01-22 11:40:00,106.76,106.79,106.74,106.78,121685.0,79.1438,79.166,79.1289,79.1586,121685.0
2019-01-22 11:50:00,106.77,106.78,106.74,106.74,43856.0,79.1512,79.1586,79.1289,79.1289,43856.0
2019-01-22 12:00:00,106.75,106.78,106.74,106.77,55239.0,79.1364,79.1586,79.1289,79.1512,55239.0
2019-01-22 12:10:00,106.77,106.78,106.76,106.78,74145.0,79.1512,79.1586,79.1438,79.1586,74145.0
2019-01-22 12:20:00,106.77,106.79,106.77,106.79,17442.0,79.1512,79.166,79.1512,79.166,17442.0
2019-01-22 12:30:00,106.79,106.79,106.78,106.79,17016.0,79.166,79.166,79.1586,79.166,17016.0
2019-01-22 12:40:00,106.79,106.79,106.77,106.79,110101.0,79.166,79.166,79.1512,79.166,110101.0
2019-01-22 12:50:00,106.79,106.82,106.78,106.82,32651.0,79.166,79.1882,79.1586,79.1882,32651.0
2019-01-22 13:00:00,106.82,106.82,106.78,106.81,35316.0,79.1882,79.1882,79.1586,79.1808,35316.0
2019-01-22 13:10:00,106.8,106.81,106.74,106.75,87145.0,79.1734,79.1808,79.1289,79.1364,87145.0
2019-01-22 13:20:00,106.75,106.76,106.68,106.69,95848.0,79.1364,79.1438,79.0845,79.0919,95848.0
2019-01-22 13:30:00,106.69,106.7,106.66,106.7,63889.0,79.0919,79.0993,79.0696,79.0993,63889.0
2019-01-22 13:40:00,106.7,106.7,106.69,106.7,28582.0,79.0993,79.0993,79.0919,79.0993,28582.0
2019-01-22 13:50:00,106.69,106.7,106.68,106.7,26557.0,79.0919,79.0993,79.0845,79.0993,26557.0
2019-01-22 14:00:00,106.7,106.73,106.67,106.69,108382.0,79.0993,79.1215,79.077,79.0919,108382.0
2019-01-22 14:10:00,106.69,106.7,106.68,106.69,34852.0,79.0919,79.0993,79.0845,79.0919,34852.0
2019-01-22 14:20:00,106.7,106.7,106.67,106.69,37688.0,79.0993,79.0993,79.077,79.0919,37688.0
2019-01-22 14:30:00,106.69,106.69,106.67,106.68,32985.0,79.0919,79.0919,79.077,79.0845,32985.0
2019-01-22 14:40:00,106.68,106.7,106.67,106.68,20179.0,79.0845,79.0993,79.077,79.0845,20179.0
2019-01-22 14:50:00,106.68,106.7,106.67,106.7,38961.0,79.0845,79.0993,79.077,79.0993,38961.0
2019-01-22 15:00:00,106.7,106.7,106.67,106.67,35329.0,79.0993,79.0993,79.077,79.077,35329.0
2019-01-22 15:10:00,106.68,106.7,106.67,106.69,46038.0,79.0845,79.0993,79.077,79.0919,46038.0
2019-01-22 15:20:00,106.7,106.73,106.69,106.73,52594.0,79.0993,79.1215,79.0919,79.1215,52594.0
2019-01-22 15:30:00,106.73,106.73,106.68,106.73,71500.0,79.1215,79.1215,79.0845,79.1215,71500.0
2019-01-22 15:40:00,106.73,106.76,106.72,106.75,174998.0,79.1215,79.1438,79.1141,79.1364,174998.0
2019-01-22 15:50:00,106.74,106.75,106.7,106.7,304478.0,79.1289,79.1364,79.0993,79.0993,304478.0
2019-01-23 09:30:00,107.15,107.21,107.12,107.19,127401.0,79.4329,79.4774,79.4106,79.4625,127401.0
2019-01-23 09:40:00,107.19,107.22,107.17,107.2,25991.0,79.4625,79.4848,79.4477,79.4699,25991.0
2019-01-23 09:50:00,107.19,107.2,107.19,107.2,27063.0,79.4625,79.4699,79.4625,79.4699,27063.0
2019-01-23 10:00:00,107.2,107.2,107.17,107.19,57655.0,79.4699,79.4699,79.4477,79.4625,57655.0
2019-01-23 10:10:00,107.2,107.22,107.18,107.19,60744.0,79.4699,79.4848,79.4551,79.4625,60744.0
2019-01-23 10:20:00,107.18,107.22,107.18,107.19,24949.0,79.4551,79.4848,79.4551,79.4625,24949.0
2019-01-23 10:30:00,107.2,107.2,107.16,107.19,103497.0,79.4699,79.4699,79.4403,79.4625,103497.0
2019-01-23 10:40:00,107.19,107.22,107.18,107.2,100953.0,79.4625,79.4848,79.4551,79.4699,100953.0
2019-01-23 10:50:00,107.2,107.2,107.15,107.17,38752.0,79.4699,79.4699,79.4329,79.4477,38752.0
2019-01-23 11:00:00,107.18,107.18,107.17,107.18,46442.0,79.4551,79.4551,79.4477,79.4551,46442.0
2019-01-23 11:10:00,107.18,107.18,107.13,107.14,98221.0,79.4551,79.4551,79.4181,79.4255,98221.0
2019-01-23 11:20:00,107.14,107.14,107.08,107.09,114410.0,79.4255,79.4255,79.381,79.3884,114410.0
2019-01-23 11:30:00,107.09,107.09,107.05,107.08,69116.0,79.3884,79.3884,79.3588,79.381,69116.0
2019-01-23 11:40:00,107.08,107.08,107.01,107.02,180457.0,79.381,79.381,79.3291,79.3365,180457.0
2019-01-23 11:50:00,107.02,107.07,107.02,107.05,33780.0,79.3365,79.3736,79.3365,79.3588,33780.0
2019-01-23 12:00:00,107.05,107.05,107.01,107.01,108476.0,79.3588,79.3588,79.3291,79.3291,108476.0
2019-01-23 12:10:00,107.01,107.06,107.01,107.05,49678.0,79.3291,79.3662,79.3291,79.3588,49678.0
2019-01-23 12:20:00,107.06,107.11,107.05,107.11,41620.0,79.3662,79.4032,79.3588,79.4032,41620.0
2019-01-23 12:30:00,107.11,107.13,107.1,107.13,23535.0,79.4032,79.4181,79.3958,79.4181,23535.0
2019-01-23 12:40:00,107.13,107.16,107.12,107.12,57534.0,79.4181,79.4403,79.4106,79.4106,57534.0
2019-01-23 12:50:00,107.13,107.18,107.12,107.17,47503.0,79.4181,79.4551,79.4106,79.4477,47503.0
2019-01-23 13:00:00,107.16,107.21,107.16,107.18,142584.0,79.4403,79.4774,79.4403,79.4551,142584.0
2019-01-23 13:10:00,107.19,107.22,107.18,107.22,36293.0,79.4625,79.4848,79.4551,79.4848,36293.0
2019-01-23 13:20:00,107.21,107.23,107.21,107.23,28233.0,79.4774,79.4922,79.4774,79.4922,28233.0
2019-01-23 13:30:00,107.23,107.25,107.22,107.25,29716.0,79.4922,79.507,79.4848,79.507,29716.0
2019-01-23 13:40:00,107.24,107.25,107.22,107.25,55991.0,79.4996,79.507,79.4848,79.507,55991.0
2019-01-23 13:50:00,107.24,107.25,107.23,107.23,40404.0,79.4996,79.507,79.4922,79.4922,40404.0
2019-01-23 14:00:00,107.23,107.24,107.2,107.22,81542.0,79.4922,79.4996,79.4699,79.4848,81542.0
2019-01-23 14:10:00,107.23,107.25,107.22,107.24,16528.0,79.4922,79.507,79.4848,79.4996,16528.0
2019-01-23 14:20:00,107.24,107.26,107.23,107.25,218076.0,79.4996,79.5144,79.4922,79.507,218076.0
2019-01-23 14:30:00,107.26,107.28,107.25,107.27,47621.0,79.5144,79.5293,79.507,79.5218,47621.0
2019-01-23 14:40:00,107.27,107.28,107.26,107.27,41396.0,79.5218,79.5293,79.5144,79.5218,41396.0
2019-01-23 14:50:00,107.27,107.28,107.26,107.28,37255.0,79.5218,79.5293,79.5144,79.5293,37255.0
2019-01-23 15:00:00,107.28,107.28,107.26,107.27,38639.0,79.5293,79.5293,79.5144,79.5218,38639.0
2019-01-23 15:10:00,107.27,107.32,107.27,107.3,143787.0,79.5218,79.5589,79.5218,79.5441,143787.0
2019-01-23 15:20:00,107.3,107.31,107.28,107.29,96936.0,79.5441,79.5515,79.5293,79.5367,96936.0
2019-01-23 15:30:00,107.28,107.32,107.27,107.3,77021.0,79.5293,79.5589,79.5218,79.5441,77021.0
2019-01-23 15:40:00,107.3,107.3,107.28,107.29,55989.0,79.5441,79.5441,79.5293,79.5367,55989.0
2019-01-23 15:50:00,107.29,107.29,107.25,107.28,105995.0,79.5367,79.5367,79.507,79.5293,105995.0
2019-01-24 09:30:00,107.72,107.72,107.63,107.65,248146.0,79.8554,79.8554,79.7887,79.8035,248146.0
2019-01-24 09:40:00,107.66,107.66,107.62,107.65,26118.0,79.811,79.811,79.7813,79.8035,26118.0
2019-01-24 09:50:00,107.65,107.68,107.64,107.66,57318.0,79.8035,79.8258,79.7961,79.811,57318.0
2019-01-24 10:00:00,107.65,107.67,107.65,107.66,23098.0,79.8035,79.8184,79.8035,79.811,23098.0
2019-01-24 10:10:00,107.66,107.68,107.63,107.68,73379.0,79.811,79.8258,79.7887,79.8258,73379.0
2019-01-24 10:20:00,107.67,107.72,107.67,107.72,143191.0,79.8184,79.8554,79.8184,79.8554,143191.0
2019-01-24 10:30:00,107.71,107.74,107.7,107.74,49157.0,79.848,79.8703,79.8406,79.8703,49157.0
2019-01-24 10:40:00,107.74,107.76,107.73,107.75,77126.0,79.8703,79.8851,79.8629,79.8777,77126.0
2019-01-24 10:50:00,107.75,107.79,107.74,107.78,64525.0,79.8777,79.9073,79.8703,79.8999,64525.0
2019-01-24 11:00:00,107.78,107.81,107.77,107.81,95391.0,79.8999,79.9222,79.8925,79.9222,95391.0
2019-01-24 11:10:00,107.81,107.82,107.78,107.81,51851.0,79.9222,79.9296,79.8999,79.9222,51851.0
2019-01-24 11:20:00,107.81,107.84,107.8,107.81,101198.0,79.9222,79.9444,79.9147,79.9222,101198.0
2019-01-24 11:30:00,107.81,107.83,107.8,107.81,37910.0,79.9222,79.937,79.9147,79.9222,37910.0
2019-01-24 11:40:00,107.82,107.85,107.81,107.84,40790.0,79.9296,79.9518,79.9222,79.9444,40790.0
2019-01-24 11:50:00,107.85,107.85,107.79,107.81,93158.0,79.9518,79.9518,79.9073,79.9222,93158.0
2019-01-24 12:00:00,107.81,107.82,107.79,107.81,27620.0,79.9222,79.9296,79.9073,79.9222,27620.0
2019-01-24 12:10:00,107.8,107.85,107.79,107.83,55066.0,79.9147,79.9518,79.9073,79.937,55066.0
2019-01-24 12:20:00,107.83,107.84,107.77,107.79,61372.0,79.937,79.9444,79.8925,79.9073,61372.0
2019-01-24 12:30:00,107.8,107.8,107.76,107.79,30834.0,79.9147,79.9147,79.8851,79.9073,30834.0
2019-01-24 12:40:00,107.78,107.78,107.7,107.7,246763.0,79.8999,79.8999,79.8406,79.8406,246763.0
2019-01-24 12:50:00,107.7,107.74,107.68,107.73,83029.0,79.8406,79.8703,79.8258,79.8629,83029.0
2019-01-24 13:00:00,107.74,107.75,107.71,107.75,10917.0,79.8703,79.8777,79.848,79.8777,10917.0
2019-01-24 13:10:00,107.75,107.76,107.7,107.72,19083.0,79.8777,79.8851,79.8406,79.8554,19083.0
2019-01-24 13:20:00,107.72,107.72,107.7,107.71,8445.0,79.8554,79.8554,79.8406,79.848,8445.0
2019-01-24 13:30:00,107.72,107.72,107.71,107.71,10055.0,79.8554,79.8554,79.848,79.848,10055.0
2019-01-24 13:40:00,107.72,107.73,107.71,107.73,20327.0,79.8554,79.8629,79.848,79.8629,20327.0
2019-01-24 13:50:00,107.72,107.76,107.72,107.75,82815.0,79.8554,79.8851,79.8554,79.8777,82815.0
2019-01-24 14:00:00,107.75,107.8,107.75,107.78,101362.0,79.8777,79.9147,79.8777,79.8999,101362.0
2019-01-24 14:10:00,107.79,107.81,107.72,107.74,71681.0,79.9073,79.9222,79.8554,79.8703,71681.0
2019-01-24 14:20:00,107.74,107.76,107.7,107.73,48348.0,79.8703,79.8851,79.8406,79.8629,48348.0
2019-01-24 14:30:00,107.73,107.78,107.73,107.76,31458.0,79.8629,79.8999,79.8629,79.8851,31458.0
2019-01-24 14:40:00,107.76,107.8,107.76,107.78,7335.0,79.8851,79.9147,79.8851,79.8999,7335.0
2019-01-24 14:50:00,107.78,107.81,107.77,107.79,53619.0,79.8999,79.9222,79.8925,79.9073,53619.0
2019-01-24 15:00:00,107.79,107.79,107.77,107.78,47035.0,79.9073,79.9073,79.8925,79.8999,47035.0
2019-01-24 15:10:00,107.77,107.78,107.77,107.78,7609.0,79.8925,79.8999,79.8925,79.8999,7609.0
2019-01-24 15:20:00,107.78,107.79,107.77,107.79,87546.0,79.8999,79.9073,79.8925,79.9073,87546.0
2019-01-24 15:30:00,107.78,107.79,107.75,107.78,52967.0,79.8999,79.9073,79.8777,79.8999,52967.0
2019-01-24 15:40:00,107.78,107.79,107.76,107.78,72295.0,79.8999,79.9073,79.8851,79.8999,72295.0
2019-01-24 15:50:00,107.78,107.8,107.74,107.78,245861.0,79.8999,79.9147,79.8703,79.8999,245861.0
2019-01-25 09:30:00,107.83,107.88,107.83,107.87,116250.0,79.937,79.974,79.937,79.9666,116250.0
2019-01-25 09:40:00,107.87,107.93,107.86,107.91,81232.0,79.9666,80.0111,79.9592,79.9963,81232.0
2019-01-25 09:50:00,107.9,107.95,107.89,107.94,295332.0,79.9889,80.0259,79.9815,80.0185,295332.0
2019-01-25 10:00:00,107.95,107.96,107.93,107.93,89221.0,80.0259,80.0334,80.0111,80.0111,89221.0
2019-01-25 10:10:00,107.93,107.95,107.89,107.9,53677.0,80.0111,80.0259,79.9815,79.9889,53677.0
2019-01-25 10:20:00,107.9,107.93,107.89,107.92,102047.0,79.9889,80.0111,79.9815,80.0037,102047.0
2019-01-25 10:30:00,107.93,107.93,107.89,107.9,45537.0,80.0111,80.0111,79.9815,79.9889,45537.0
2019-01-25 10:40:00,107.9,107.9,107.88,107.89,33267.0,79.9889,79.9889,79.974,79.9815,33267.0
2019-01-25 10:50:00,107.89,107.89,107.83,107.84,81753.0,79.9815,79.9815,79.937,79.9444,81753.0
2019-01-25 11:00:00,107.84,107.85,107.84,107.84,411094.0,79.9444,79.9518,79.9444,79.9444,411094.0
2019-01-25 11:10:00,107.85,107.87,107.84,107.84,102633.0,79.9518,79.9666,79.9444,79.9444,102633.0
2019-01-25 11:20:00,107.84,107.85,107.8,107.82,52495.0,79.9444,79.9518,79.9147,79.9296,52495.0
2019-01-25 11:30:00,107.82,107.82,107.77,107.78,57872.0,79.9296,79.9296,79.8925,79.8999,57872.0
2019-01-25 11:40:00,107.78,107.81,107.77,107.8,48178.0,79.8999,79.9222,79.8925,79.9147,48178.0
2019-01-25 11:50:00,107.8,107.83,107.8,107.82,120107.0,79.9147,79.937,79.9147,79.9296,120107.0
2019-01-25 12:00:00,107.82,107.82,107.75,107.78,40654.0,79.9296,79.9296,79.8777,79.8999,40654.0
2019-01-25 12:10:00,107.78,107.8,107.77,107.8,20454.0,79.8999,79.9147,79.8925,79.9147,20454.0
2019-01-25 12:20:00,107.8,107.81,107.76,107.76,32581.0,79.9147,79.9222,79.8851,79.8851,32581.0
2019-01-25 12:30:00,107.76,107.77,107.69,107.76,55251.0,79.8851,79.8925,79.8332,79.8851,55251.0
2019-01-25 12:40:00,107.76,107.76,107.72,107.73,18562.0,79.8851,79.8851,79.8554,79.8629,18562.0
2019-01-25 12:50:00,107.73,107.76,107.72,107.75,24453.0,79.8629,79.8851,79.8554,79.8777,24453.0
2019-01-25 13:00:00,107.76,107.77,107.75,107.77,21407.0,79.8851,79.8925,79.8777,79.8925,21407.0
2019-01-25 13:10:00,107.77,107.77,107.76,107.77,24253.0,79.8925,79.8925,79.8851,79.8925,24253.0
2019-01-25 13:20:00,107.77,107.77,107.76,107.77,28800.0,79.8925,79.8925,79.8851,79.8925,28800.0
2019-01-25 13:30:00,107.76,107.77,107.71,107.73,45632.0,79.8851,79.8925,79.848,79.8629,45632.0
2019-01-25 13:40:00,107.73,107.74,107.72,107.73,33725.0,79.8629,79.8703,79.8554,79.8629,33725.0
2019-01-25 13:50:00,107.73,107.75,107.71,107.71,190713.0,79.8629,79.8777,79.848,79.848,190713.0
2019-01-25 14:00:00,107.71,107.75,107.71,107.75,25077.0,79.848,79.8777,79.848,79.8777,25077.0
2019-01-25 14:10:00,107.75,107.78,107.75,107.76,71760.0,79.8777,79.8999,79.8777,79.8851,71760.0
2019-01-25 14:20:00,107.76,107.84,107.76,107.83,422081.0,79.8851,79.9444,79.8851,79.937,422081.0
2019-01-25 14:30:00,107.83,107.86,107.82,107.84,153493.0,79.937,79.9592,79.9296,79.9444,153493.0
2019-01-25 14:40:00,107.84,107.85,107.81,107.82,33121.0,79.9444,79.9518,79.9222,79.9296,33121.0
2019-01-25 14:50:00,107.83,107.83,107.73,107.73,180733.0,79.937,79.937,79.8629,79.8629,180733.0
2019-01-25 15:00:00,107.73,107.75,107.73,107.75,22191.0,79.8629,79.8777,79.8629,79.8777,22191.0
2019-01-25 15:10:00,107.75,107.76,107.6,107.64,2207044.0,79.8777,79.8851,79.7665,79.7961,2207044.0
2019-01-25 15:20:00,107.62,107.66,107.61,107.65,76933.0,79.7813,79.811,79.7739,79.8035,76933.0
2019-01-25 15:30:00,107.65,107.7,107.63,107.69,54162.0,79.8035,79.8406,79.7887,79.8332,54162.0
2019-01-25 15:40:00,107.7,107.71,107.67,107.7,43621.0,79.8406,79.848,79.8184,79.8406,43621.0
2019-01-25 15:50:00,107.7,107.71,107.63,107.67,93908.0,79.8406,79.848,79.7887,79.8184,93908.0
2019-01-28 09:30:00,107.29,107.29,107.19,107.25,231778.0,79.5367,79.5367,79.4625,79.507,231778.0
2019-01-28 09:40:00,107.25,107.25,107.21,107.22,894880.0,79.507,79.507,79.4774,79.4848,894880.0
2019-01-28 09:50:00,107.21,107.22,107.19,107.22,74678.0,79.4774,79.4848,79.4625,79.4848,74678.0
2019-01-28 10:00:00,107.22,107.23,107.17,107.17,155086.0,79.4848,79.4922,79.4477,79.4477,155086.0
2019-01-28 10:10:00,107.17,107.17,107.14,107.14,128456.0,79.4477,79.4477,79.4255,79.4255,128456.0
2019-01-28 10:20:00,107.14,107.16,107.13,107.16,133386.0,79.4255,79.4403,79.4181,79.4403,133386.0
2019-01-28 10:30:00,107.16,107.16,107.14,107.15,74358.0,79.4403,79.4403,79.4255,79.4329,74358.0
2019-01-28 10:40:00,107.15,107.17,107.14,107.17,79782.0,79.4329,79.4477,79.4255,79.4477,79782.0
2019-01-28 10:50:00,107.16,107.17,107.14,107.15,143335.0,79.4403,79.4477,79.4255,79.4329,143335.0
2019-01-28 11:00:00,107.14,107.15,107.1,107.1,70971.0,79.4255,79.4329,79.3958,79.3958,70971.0
2019-01-28 11:10:00,107.09,107.11,107.08,107.08,78959.0,79.3884,79.4032,79.381,79.381,78959.0
2019-01-28 11:20:00,107.08,107.08,107.06,107.07,108584.0,79.381,79.381,79.3662,79.3736,108584.0
2019-01-28 11:30:00,107.06,107.12,107.05,107.08,119563.0,79.3662,79.4106,79.3588,79.381,119563.0
2019-01-28 11:40:00,107.09,107.09,107.06,107.06,88457.0,79.3884,79.3884,79.3662,79.3662,88457.0
2019-01-28 11:50:00,107.07,107.09,107.06,107.09,105087.0,79.3736,79.3884,79.3662,79.3884,105087.0
2019-01-28 12:00:00,107.09,107.09,107.08,107.09,69750.0,79.3884,79.3884,79.381,79.3884,69750.0
2019-01-28 12:10:00,107.09,107.09,107.07,107.09,80004.0,79.3884,79.3884,79.3736,79.3884,80004.0
2019-01-28 12:20:00,107.08,107.14,107.08,107.14,195688.0,79.381,79.4255,79.381,79.4255,195688.0
2019-01-28 12:30:00,107.14,107.14,107.11,107.11,44539.0,79.4255,79.4255,79.4032,79.4032,44539.0
2019-01-28 12:40:00,107.11,107.11,107.09,107.11,105107.0,79.4032,79.4032,79.3884,79.4032,105107.0
2019-01-28 12:50:00,107.11,107.11,107.09,107.11,100978.0,79.4032,79.4032,79.3884,79.4032,100978.0
2019-01-28 13:00:00,107.11,107.11,107.09,107.11,125253.0,79.4032,79.4032,79.3884,79.4032,125253.0
2019-01-28 13:10:00,107.11,107.11,107.1,107.1,96960.0,79.4032,79.4032,79.3958,79.3958,96960.0
2019-01-28 13:20:00,107.11,107.11,107.1,107.11,24086.0,79.4032,79.4032,79.3958,79.4032,24086.0
2019-01-28 13:30:00,107.11,107.12,107.1,107.11,87902.0,79.4032,79.4106,79.3958,79.4032,87902.0
2019-01-28 13:40:00,107.11,107.17,107.1,107.12,341184.0,79.4032,79.4477,79.3958,79.4106,341184.0
2019-01-28 13:50:00,107.12,107.12,107.11,107.11,43877.0,79.4106,79.4106,79.4032,79.4032,43877.0
2019-01-28 14:00:00,107.11,107.12,107.1,107.1,70901.0,79.4032,79.4106,79.3958,79.3958,70901.0
2019-01-28 14:10:00,107.11,107.11,107.06,107.06,118882.0,79.4032,79.4032,79.3662,79.3662,118882.0
2019-01-28 14:20:00,107.06,107.07,107.05,107.05,65852.0,79.3662,79.3736,79.3588,79.3588,65852.0
2019-01-28 14:30:00,107.05,107.06,107.04,107.05,83881.0,79.3588,79.3662,79.3513,79.3588,83881.0
2019-01-28 14:40:00,107.05,107.05,107.03,107.03,71017.0,79.3588,79.3588,79.3439,79.3439,71017.0
2019-01-28 14:50:00,107.03,107.06,107.02,107.04,106679.0,79.3439,79.3662,79.3365,79.3513,106679.0
2019-01-28 15:00:00,107.04,107.04,107.02,107.03,131948.0,79.3513,79.3513,79.3365,79.3439,131948.0
2019-01-28 15:10:00,107.03,107.03,107.01,107.03,112386.0,79.3439,79.3439,79.3291,79.3439,112386.0
2019-01-28 15:20:00,107.02,107.04,107.0,107.01,134061.0,79.3365,79.3513,79.3217,79.3291,134061.0
2019-01-28 15:30:00,107.01,107.06,107.0,107.05,59141.0,79.3291,79.3662,79.3217,79.3588,59141.0
2019-01-28 15:40:00,107.05,107.17,107.05,107.17,83711.0,79.3588,79.4477,79.3588,79.4477,83711.0
2019-01-28 15:50:00,107.17,107.23,107.16,107.18,227415.0,79.4477,79.4922,79.4403,79.4551,227415.0
2019-01-29 09:30:00,107.18,107.19,107.07,107.18,343868.0,79.4551,79.4625,79.3736,79.4551,343868.0
2019-01-29 09:40:00,107.18,107.18,107.1,107.14,59788.0,79.4551,79.4551,79.3958,79.4255,59788.0
2019-01-29 09:50:00,107.14,107.16,107.11,107.13,134086.0,79.4255,79.4403,79.4032,79.4181,134086.0
2019-01-29 10:00:00,107.13,107.16,107.09,107.1,160809.0,79.4181,79.4403,79.3884,79.3958,160809.0
2019-01-29 10:10:00,107.1,107.11,107.09,107.1,29538.0,79.3958,79.4032,79.3884,79.3958,29538.0
2019-01-29 10:20:00,107.1,107.14,107.1,107.13,68693.0,79.3958,79.4255,79.3958,79.4181,68693.0
2019-01-29 10:30:00,107.13,107.14,107.12,107.13,31516.0,79.4181,79.4255,79.4106,79.4181,31516.0
2019-01-29 10:40:00,107.13,107.13,107.1,107.1,15564.0,79.4181,79.4181,79.3958,79.3958,15564.0
2019-01-29 10:50:00,107.1,107.12,107.08,107.11,53052.0,79.3958,79.4106,79.381,79.4032,53052.0
2019-01-29 11:00:00,107.11,107.13,107.1,107.12,141508.0,79.4032,79.4181,79.3958,79.4106,141508.0
2019-01-29 11:10:00,107.12,107.12,107.11,107.12,130976.0,79.4106,79.4106,79.4032,79.4106,130976.0
2019-01-29 11:20:00,107.12,107.12,107.1,107.1,51630.0,79.4106,79.4106,79.3958,79.3958,51630.0
2019-01-29 11:30:00,107.11,107.18,107.11,107.18,200875.0,79.4032,79.4551,79.4032,79.4551,200875.0
2019-01-29 11:40:00,107.18,107.19,107.17,107.19,61416.0,79.4551,79.4625,79.4477,79.4625,61416.0
2019-01-29 11:50:00,107.19,107.2,107.17,107.18,63392.0,79.4625,79.4699,79.4477,79.4551,63392.0
2019-01-29 12:00:00,107.18,107.19,107.17,107.19,54393.0,79.4551,79.4625,79.4477,79.4625,54393.0
2019-01-29 12:10:00,107.19,107.21,107.18,107.2,94470.0,79.4625,79.4774,79.4551,79.4699,94470.0
2019-01-29 12:20:00,107.2,107.2,107.18,107.18,43959.0,79.4699,79.4699,79.4551,79.4551,43959.0
2019-01-29 12:30:00,107.18,107.2,107.18,107.19,51155.0,79.4551,79.4699,79.4551,79.4625,51155.0
2019-01-29 12:40:00,107.2,107.2,107.19,107.19,35093.0,79.4699,79.4699,79.4625,79.4625,35093.0
2019-01-29 12:50:00,107.2,107.21,107.19,107.2,48831.0,79.4699,79.4774,79.4625,79.4699,48831.0
2019-01-29 13:00:00,107.2,107.21,107.19,107.2,76050.0,79.4699,79.4774,79.4625,79.4699,76050.0
2019-01-29 13:10:00,107.2,107.25,107.19,107.24,44879.0,79.4699,79.507,79.4625,79.4996,44879.0
2019-01-29 13:20:00,107.24,107.27,107.23,107.25,95762.0,79.4996,79.5218,79.4922,79.507,95762.0
2019-01-29 13:30:00,107.26,107.26,107.23,107.24,30880.0,79.5144,79.5144,79.4922,79.4996,30880.0
2019-01-29 13:40:00,107.25,107.26,107.24,107.24,54224.0,79.507,79.5144,79.4996,79.4996,54224.0
2019-01-29 13:50:00,107.24,107.25,107.23,107.23,17074.0,79.4996,79.507,79.4922,79.4922,17074.0
2019-01-29 14:00:00,107.23,107.24,107.22,107.23,51122.0,79.4922,79.4996,79.4848,79.4922,51122.0
2019-01-29 14:10:00,107.23,107.24,107.21,107.23,31887.0,79.4922,79.4996,79.4774,79.4922,31887.0
2019-01-29 14:20:00,107.23,107.24,107.22,107.24,18602.0,79.4922,79.4996,79.4848,79.4996,18602.0
2019-01-29 14:30:00,107.24,107.28,107.24,107.27,80980.0,79.4996,79.5293,79.4996,79.5218,80980.0
2019-01-29 14:40:00,107.26,107.28,107.24,107.24,68169.0,79.5144,79.5293,79.4996,79.4996,68169.0
2019-01-29 14:50:00,107.24,107.26,107.24,107.25,48318.0,79.4996,79.5144,79.4996,79.507,48318.0
2019-01-29 15:00:00,107.25,107.26,107.23,107.25,53779.0,79.507,79.5144,79.4922,79.507,53779.0
2019-01-29 15:10:00,107.25,107.29,107.25,107.28,89359.0,79.507,79.5367,79.507,79.5293,89359.0
2019-01-29 15:20:00,107.27,107.28,107.24,107.27,75754.0,79.5218,79.5293,79.4996,79.5218,75754.0
2019-01-29 15:30:00,107.27,107.29,107.23,107.28,145063.0,79.5218,79.5367,79.4922,79.5293,145063.0
2019-01-29 15:40:00,107.28,107.29,107.26,107.28,94210.0,79.5293,79.5367,79.5144,79.5293,94210.0
2019-01-29 15:50:00,107.27,107.31,107.26,107.3,345054.0,79.5218,79.5515,79.5144,79.5441,345054.0
2019-01-30 09:30:00,107.09,107.14,107.05,107.13,47039.0,79.3884,79.4255,79.3588,79.4181,47039.0
2019-01-30 09:40:00,107.14,107.15,107.11,107.14,24598.0,79.4255,79.4329,79.4032,79.4255,24598.0
2019-01-30 09:50:00,107.14,107.17,107.12,107.17,297166.0,79.4255,79.4477,79.4106,79.4477,297166.0
2019-01-30 10:00:00,107.17,107.2,107.15,107.16,51810.0,79.4477,79.4699,79.4329,79.4403,51810.0
2019-01-30 10:10:00,107.16,107.16,107.12,107.15,57373.0,79.4403,79.4403,79.4106,79.4329,57373.0
2019-01-30 10:20:00,107.14,107.16,107.09,107.1,97591.0,79.4255,79.4403,79.3884,79.3958,97591.0
2019-01-30 10:30:00,107.11,107.11,107.08,107.11,56232.0,79.4032,79.4032,79.381,79.4032,56232.0
2019-01-30 10:40:00,107.1,107.13,107.09,107.11,71925.0,79.3958,79.4181,79.3884,79.4032,71925.0
2019-01-30 10:50:00,107.11,107.21,107.11,107.21,37086.0,79.4032,79.4774,79.4032,79.4774,37086.0
2019-01-30 11:00:00,107.21,107.25,107.21,107.25,42487.0,79.4774,79.507,79.4774,79.507,42487.0
2019-01-30 11:10:00,107.25,107.25,107.19,107.19,43787.0,79.507,79.507,79.4625,79.4625,43787.0
2019-01-30 11:20:00,107.19,107.21,107.13,107.16,121154.0,79.4625,79.4774,79.4181,79.4403,121154.0
2019-01-30 11:30:00,107.17,107.26,107.17,107.23,58048.0,79.4477,79.5144,79.4477,79.4922,58048.0
2019-01-30 11:40:00,107.22,107.23,107.18,107.2,87014.0,79.4848,79.4922,79.4551,79.4699,87014.0
2019-01-30 11:50:00,107.2,107.2,107.19,107.2,15143.0,79.4699,79.4699,79.4625,79.4699,15143.0
2019-01-30 12:00:00,107.2,107.2,107.19,107.2,11966.0,79.4699,79.4699,79.4625,79.4699,11966.0
2019-01-30 12:10:00,107.2,107.2,107.17,107.19,77721.0,79.4699,79.4699,79.4477,79.4625,77721.0
2019-01-30 12:20:00,107.19,107.22,107.18,107.2,62616.0,79.4625,79.4848,79.4551,79.4699,62616.0
2019-01-30 12:30:00,107.2,107.23,107.2,107.2,19073.0,79.4699,79.4922,79.4699,79.4699,19073.0
2019-01-30 12:40:00,107.2,107.23,107.19,107.23,19909.0,79.4699,79.4922,79.4625,79.4922,19909.0
2019-01-30 12:50:00,107.23,107.23,107.22,107.22,14584.0,79.4922,79.4922,79.4848,79.4848,14584.0
2019-01-30 13:00:00,107.22,107.23,107.2,107.23,16862.0,79.4848,79.4922,79.4699,79.4922,16862.0
2019-01-30 13:10:00,107.23,107.25,107.23,107.24,10807.0,79.4922,79.507,79.4922,79.4996,10807.0
2019-01-30 13:20:00,107.25,107.25,107.24,107.25,12848.0,79.507,79.507,79.4996,79.507,12848.0
2019-01-30 13:30:00,107.25,107.27,107.24,107.26,37050.0,79.507,79.5218,79.4996,79.5144,37050.0
2019-01-30 13:40:00,107.27,107.27,107.24,107.26,39016.0,79.5218,79.5218,79.4996,79.5144,39016.0
2019-01-30 13:50:00,107.27,107.29,107.26,107.28,25317.0,79.5218,79.5367,79.5144,79.5293,25317.0
2019-01-30 14:00:00,107.28,107.57,107.28,107.57,406847.0,79.5293,79.7442,79.5293,79.7442,406847.0
2019-01-30 14:10:00,107.56,107.72,107.55,107.68,337742.0,79.7368,79.8554,79.7294,79.8258,337742.0
2019-01-30 14:20:00,107.69,107.69,107.66,107.67,42840.0,79.8332,79.8332,79.811,79.8184,42840.0
2019-01-30 14:30:00,107.67,107.77,107.67,107.76,89641.0,79.8184,79.8925,79.8184,79.8851,89641.0
2019-01-30 14:40:00,107.77,107.8,107.76,107.8,49397.0,79.8925,79.9147,79.8851,79.9147,49397.0
2019-01-30 14:50:00,107.79,107.79,107.68,107.73,161915.0,79.9073,79.9073,79.8258,79.8629,161915.0
2019-01-30 15:00:00,107.73,107.76,107.71,107.73,92699.0,79.8629,79.8851,79.848,79.8629,92699.0
2019-01-30 15:10:00,107.72,107.73,107.69,107.7,189479.0,79.8554,79.8629,79.8332,79.8406,189479.0
2019-01-30 15:20:00,107.7,107.77,107.68,107.69,507373.0,79.8406,79.8925,79.8258,79.8332,507373.0
2019-01-30 15:30:00,107.7,107.84,107.69,107.83,244891.0,79.8406,79.9444,79.8332,79.937,244891.0
2019-01-30 15:40:00,107.83,107.94,107.82,107.91,355768.0,79.937,80.0185,79.9296,79.9963,355768.0
2019-01-30 15:50:00,107.9,108.11,107.89,108.01,491602.0,79.9889,80.1446,79.9815,80.0704,491602.0
2019-01-31 09:30:00,108.56,108.76,108.5,108.7,206037.0,80.4781,80.6264,80.4337,80.5819,206037.0
2019-01-31 09:40:00,108.7,108.82,108.62,108.82,208973.0,80.5819,80.6709,80.5226,80.6709,208973.0
2019-01-31 09:50:00,108.83,108.83,108.73,108.82,695834.0,80.6783,80.6783,80.6042,80.6709,695834.0
2019-01-31 10:00:00,108.82,108.89,108.77,108.89,961832.0,80.6709,80.7228,80.6338,80.7228,961832.0
2019-01-31 10:10:00,108.88,108.92,108.86,108.92,84961.0,80.7154,80.745,80.7005,80.745,84961.0
2019-01-31 10:20:00,108.92,108.92,108.88,108.9,174481.0,80.745,80.745,80.7154,80.7302,174481.0
2019-01-31 10:30:00,108.91,108.93,108.84,108.86,331598.0,80.7376,80.7524,80.6857,80.7005,331598.0
2019-01-31 10:40:00,108.85,108.88,108.85,108.86,332904.0,80.6931,80.7154,80.6931,80.7005,332904.0
2019-01-31 10:50:00,108.86,108.86,108.78,108.8,128107.0,80.7005,80.7005,80.6412,80.6561,128107.0
2019-01-31 11:00:00,108.8,108.81,108.79,108.8,94906.0,80.6561,80.6635,80.6487,80.6561,94906.0
2019-01-31 11:10:00,108.8,108.8,108.75,108.75,118504.0,80.6561,80.6561,80.619,80.619,118504.0
2019-01-31 11:20:00,108.76,108.8,108.75,108.8,42316.0,80.6264,80.6561,80.619,80.6561,42316.0
2019-01-31 11:30:00,108.8,108.85,108.79,108.84,173236.0,80.6561,80.6931,80.6487,80.6857,173236.0
2019-01-31 11:40:00,108.84,108.9,108.84,108.9,71005.0,80.6857,80.7302,80.6857,80.7302,71005.0
2019-01-31 11:50:00,108.9,109.03,108.9,109.03,466077.0,80.7302,80.8266,80.7302,80.8266,466077.0
2019-01-31 12:00:00,109.02,109.04,108.96,109.02,151802.0,80.8192,80.834,80.7747,80.8192,151802.0
2019-01-31 12:10:00,109.01,109.02,109.0,109.01,66284.0,80.8117,80.8192,80.8043,80.8117,66284.0
2019-01-31 12:20:00,109.01,109.03,108.9,108.91,43714.0,80.8117,80.8266,80.7302,80.7376,43714.0
2019-01-31 12:30:00,108.9,108.93,108.88,108.92,65594.0,80.7302,80.7524,80.7154,80.745,65594.0
2019-01-31 12:40:00,108.92,108.93,108.85,108.86,96145.0,80.745,80.7524,80.6931,80.7005,96145.0
2019-01-31 12:50:00,108.86,108.9,108.86,108.88,25068.0,80.7005,80.7302,80.7005,80.7154,25068.0
2019-01-31 13:00:00,108.88,108.91,108.86,108.9,105247.0,80.7154,80.7376,80.7005,80.7302,105247.0
2019-01-31 13:10:00,108.89,108.91,108.87,108.88,49900.0,80.7228,80.7376,80.708,80.7154,49900.0
2019-01-31 13:20:00,108.88,108.88,108.71,108.72,85673.0,80.7154,80.7154,80.5893,80.5968,85673.0
2019-01-31 13:30:00,108.71,108.77,108.71,108.71,49726.0,80.5893,80.6338,80.5893,80.5893,49726.0
2019-01-31 13:40:00,108.71,108.77,108.69,108.77,32375.0,80.5893,80.6338,80.5745,80.6338,32375.0
2019-01-31 13:50:00,108.77,108.8,108.76,108.78,34963.0,80.6338,80.6561,80.6264,80.6412,34963.0
2019-01-31 14:00:00,108.78,108.85,108.78,108.84,81406.0,80.6412,80.6931,80.6412,80.6857,81406.0
2019-01-31 14:10:00,108.84,108.85,108.8,108.84,43899.0,80.6857,80.6931,80.6561,80.6857,43899.0
2019-01-31 14:20:00,108.84,108.86,108.83,108.83,43474.0,80.6857,80.7005,80.6783,80.6783,43474.0
2019-01-31 14:30:00,108.83,108.86,108.83,108.86,38586.0,80.6783,80.7005,80.6783,80.7005,38586.0
2019-01-31 14:40:00,108.86,108.88,108.82,108.85,132610.0,80.7005,80.7154,80.6709,80.6931,132610.0
2019-01-31 14:50:00,108.85,108.86,108.8,108.81,116398.0,80.6931,80.7005,80.6561,80.6635,116398.0
2019-01-31 15:00:00,108.82,108.84,108.8,108.82,49894.0,80.6709,80.6857,80.6561,80.6709,49894.0
2019-01-31 15:10:00,108.83,108.86,108.79,108.85,100275.0,80.6783,80.7005,80.6487,80.6931,100275.0
2019-01-31 15:20:00,108.85,108.87,108.8,108.84,164694.0,80.6931,80.708,80.6561,80.6857,164694.0
2019-01-31 15:30:00,108.84,108.91,108.82,108.9,170161.0,80.6857,80.7376,80.6709,80.7302,170161.0
2019-01-31 15:40:00,108.9,108.96,108.89,108.96,377425.0,80.7302,80.7747,80.7228,80.7747,377425.0
2019-01-31 15:50:00,108.95,108.99,108.87,108.87,444955.0,80.7673,80.7969,80.708,80.708,444955.0
2019-02-01 09:30:00,108.25,108.28,108.17,108.18,360370.0,80.5753,80.5976,80.5157,80.5232,360370.0
2019-02-01 09:40:00,108.18,108.18,108.1,108.11,278728.0,80.5232,80.5232,80.4636,80.4711,278728.0
2019-02-01 09:50:00,108.1,108.19,108.07,108.19,57948.0,80.4636,80.5306,80.4413,80.5306,57948.0
2019-02-01 10:00:00,108.18,108.2,108.07,108.07,773831.0,80.5232,80.5381,80.4413,80.4413,773831.0
2019-02-01 10:10:00,108.08,108.09,108.01,108.05,139393.0,80.4487,80.4562,80.3966,80.4264,139393.0
2019-02-01 10:20:00,108.04,108.13,108.02,108.1,369154.0,80.419,80.486,80.4041,80.4636,369154.0
2019-02-01 10:30:00,108.09,108.14,108.04,108.12,239813.0,80.4562,80.4934,80.419,80.4785,239813.0
2019-02-01 10:40:00,108.12,108.14,108.09,108.12,170142.0,80.4785,80.4934,80.4562,80.4785,170142.0
2019-02-01 10:50:00,108.12,108.15,108.1,108.15,66804.0,80.4785,80.5009,80.4636,80.5009,66804.0
2019-02-01 11:00:00,108.14,108.17,108.14,108.15,68769.0,80.4934,80.5157,80.4934,80.5009,68769.0
2019-02-01 11:10:00,108.16,108.17,108.13,108.16,61539.0,80.5083,80.5157,80.486,80.5083,61539.0
2019-02-01 11:20:00,108.15,108.19,108.15,108.19,79994.0,80.5009,80.5306,80.5009,80.5306,79994.0
2019-02-01 11:30:00,108.18,108.22,108.16,108.21,42758.0,80.5232,80.553,80.5083,80.5455,42758.0
2019-02-01 11:40:00,108.21,108.22,108.17,108.2,443496.0,80.5455,80.553,80.5157,80.5381,443496.0
2019-02-01 11:50:00,108.2,108.26,108.2,108.22,486779.0,80.5381,80.5827,80.5381,80.553,486779.0
2019-02-01 12:00:00,108.23,108.28,108.16,108.16,459513.0,80.5604,80.5976,80.5083,80.5083,459513.0
2019-02-01 12:10:00,108.16,108.22,108.13,108.21,261014.0,80.5083,80.553,80.486,80.5455,261014.0
2019-02-01 12:20:00,108.21,108.3,108.21,108.28,681820.0,80.5455,80.6125,80.5455,80.5976,681820.0
2019-02-01 12:30:00,108.29,108.3,108.2,108.22,428276.0,80.6051,80.6125,80.5381,80.553,428276.0
2019-02-01 12:40:00,108.22,108.26,108.15,108.17,455360.0,80.553,80.5827,80.5009,80.5157,455360.0
2019-02-01 12:50:00,108.18,108.4,108.18,108.31,642452.0,80.5232,80.6869,80.5232,80.6199,642452.0
2019-02-01 13:00:00,108.31,108.44,108.31,108.32,853494.0,80.6199,80.7167,80.6199,80.6274,853494.0
2019-02-01 13:10:00,108.32,108.33,108.2,108.2,640597.0,80.6274,80.6348,80.5381,80.5381,640597.0
2019-02-01 13:20:00,108.2,108.31,108.13,108.29,361951.0,80.5381,80.6199,80.486,80.6051,361951.0
2019-02-01 13:30:00,108.28,108.31,108.26,108.3,54442.0,80.5976,80.6199,80.5827,80.6125,54442.0
2019-02-01 13:40:00,108.3,108.33,108.27,108.33,74574.0,80.6125,80.6348,80.5902,80.6348,74574.0
2019-02-01 13:50:00,108.33,108.38,108.32,108.38,205259.0,80.6348,80.6721,80.6274,80.6721,205259.0
2019-02-01 14:00:00,108.37,108.38,108.3,108.31,57103.0,80.6646,80.6721,80.6125,80.6199,57103.0
2019-02-01 14:10:00,108.31,108.32,108.29,108.31,80372.0,80.6199,80.6274,80.6051,80.6199,80372.0
2019-02-01 14:20:00,108.32,108.37,108.31,108.37,91094.0,80.6274,80.6646,80.6199,80.6646,91094.0
2019-02-01 14:30:00,108.37,108.45,108.37,108.44,153224.0,80.6646,80.7242,80.6646,80.7167,153224.0
2019-02-01 14:40:00,108.45,108.47,108.43,108.47,139925.0,80.7242,80.739,80.7093,80.739,139925.0
2019-02-01 14:50:00,108.47,108.47,108.43,108.45,116700.0,80.739,80.739,80.7093,80.7242,116700.0
2019-02-01 15:00:00,108.45,108.46,108.42,108.45,115431.0,80.7242,80.7316,80.7018,80.7242,115431.0
2019-02-01 15:10:00,108.45,108.47,108.4,108.41,169001.0,80.7242,80.739,80.6869,80.6944,169001.0
2019-02-01 15:20:00,108.41,108.51,108.41,108.49,257584.0,80.6944,80.7688,80.6944,80.7539,257584.0
2019-02-01 15:30:00,108.48,108.62,108.47,108.56,355373.0,80.7465,80.8507,80.739,80.806,355373.0
2019-02-01 15:40:00,108.57,108.64,108.52,108.62,506513.0,80.8135,80.8656,80.7763,80.8507,506513.0
2019-02-01 15:50:00,108.62,108.68,108.55,108.55,1161046.0,80.8507,80.8954,80.7986,80.7986,1161046.0
2019-02-04 09:30:00,108.23,108.23,108.01,108.08,63073.0,80.5604,80.5604,80.3966,80.4487,63073.0
2019-02-04 09:40:00,108.07,108.1,108.06,108.07,53496.0,80.4413,80.4636,80.4339,80.4413,53496.0
2019-02-04 09:50:00,108.08,108.13,108.07,108.07,88896.0,80.4487,80.486,80.4413,80.4413,88896.0
2019-02-04 10:00:00,108.07,108.15,108.07,108.11,42390.0,80.4413,80.5009,80.4413,80.4711,42390.0
2019-02-04 10:10:00,108.11,108.25,108.11,108.24,230892.0,80.4711,80.5753,80.4711,80.5678,230892.0
2019-02-04 10:20:00,108.24,108.24,108.18,108.19,162331.0,80.5678,80.5678,80.5232,80.5306,162331.0
2019-02-04 10:30:00,108.19,108.23,108.17,108.2,331249.0,80.5306,80.5604,80.5157,80.5381,331249.0
2019-02-04 10:40:00,108.2,108.2,108.18,108.2,148347.0,80.5381,80.5381,80.5232,80.5381,148347.0
2019-02-04 10:50:00,108.2,108.22,108.18,108.22,180557.0,80.5381,80.553,80.5232,80.553,180557.0
2019-02-04 11:00:00,108.22,108.24,108.21,108.23,77975.0,80.553,80.5678,80.5455,80.5604,77975.0
2019-02-04 11:10:00,108.22,108.32,108.22,108.29,1390970.0,80.553,80.6274,80.553,80.6051,1390970.0
2019-02-04 11:20:00,108.29,108.29,108.24,108.24,95486.0,80.6051,80.6051,80.5678,80.5678,95486.0
2019-02-04 11:30:00,108.24,108.24,108.19,108.23,180083.0,80.5678,80.5678,80.5306,80.5604,180083.0
2019-02-04 11:40:00,108.23,108.26,108.22,108.23,201261.0,80.5604,80.5827,80.553,80.5604,201261.0
2019-02-04 11:50:00,108.24,108.27,108.23,108.27,38905.0,80.5678,80.5902,80.5604,80.5902,38905.0
2019-02-04 12:00:00,108.27,108.28,108.24,108.27,27097.0,80.5902,80.5976,80.5678,80.5902,27097.0
2019-02-04 12:10:00,108.27,108.31,108.26,108.28,32750.0,80.5902,80.6199,80.5827,80.5976,32750.0
2019-02-04 12:20:00,108.28,108.28,108.25,108.27,44724.0,80.5976,80.5976,80.5753,80.5902,44724.0
2019-02-04 12:30:00,108.28,108.33,108.27,108.29,39299.0,80.5976,80.6348,80.5902,80.6051,39299.0
2019-02-04 12:40:00,108.29,108.33,108.28,108.33,188644.0,80.6051,80.6348,80.5976,80.6348,188644.0
2019-02-04 12:50:00,108.33,108.35,108.32,108.35,39742.0,80.6348,80.6497,80.6274,80.6497,39742.0
2019-02-04 13:00:00,108.35,108.35,108.34,108.35,34898.0,80.6497,80.6497,80.6423,80.6497,34898.0
2019-02-04 13:10:00,108.35,108.36,108.33,108.35,49196.0,80.6497,80.6572,80.6348,80.6497,49196.0
2019-02-04 13:20:00,108.35,108.36,108.33,108.36,89376.0,80.6497,80.6572,80.6348,80.6572,89376.0
2019-02-04 13:30:00,108.36,108.36,108.35,108.36,28548.0,80.6572,80.6572,80.6497,80.6572,28548.0
2019-02-04 13:40:00,108.36,108.36,108.33,108.33,51125.0,80.6572,80.6572,80.6348,80.6348,51125.0
2019-02-04 13:50:00,108.34,108.37,108.33,108.37,56485.0,80.6423,80.6646,80.6348,80.6646,56485.0
2019-02-04 14:00:00,108.37,108.41,108.36,108.4,36678.0,80.6646,80.6944,80.6572,80.6869,36678.0
2019-02-04 14:10:00,108.41,108.42,108.38,108.39,38118.0,80.6944,80.7018,80.6721,80.6795,38118.0
2019-02-04 14:20:00,108.39,108.41,108.38,108.39,245085.0,80.6795,80.6944,80.6721,80.6795,245085.0
2019-02-04 14:30:00,108.4,108.42,108.39,108.41,60908.0,80.6869,80.7018,80.6795,80.6944,60908.0
2019-02-04 14:40:00,108.42,108.42,108.38,108.4,35389.0,80.7018,80.7018,80.6721,80.6869,35389.0
2019-02-04 14:50:00,108.4,108.42,108.39,108.4,20614.0,80.6869,80.7018,80.6795,80.6869,20614.0
2019-02-04 15:00:00,108.4,108.42,108.36,108.37,29211.0,80.6869,80.7018,80.6572,80.6646,29211.0
2019-02-04 15:10:00,108.37,108.38,108.34,108.36,143189.0,80.6646,80.6721,80.6423,80.6572,143189.0
2019-02-04 15:20:00,108.36,108.38,108.33,108.36,47065.0,80.6572,80.6721,80.6348,80.6572,47065.0
2019-02-04 15:30:00,108.36,108.36,108.27,108.28,78826.0,80.6572,80.6572,80.5902,80.5976,78826.0
2019-02-04 15:40:00,108.28,108.29,108.22,108.25,253494.0,80.5976,80.6051,80.553,80.5753,253494.0
2019-02-04 15:50:00,108.26,108.27,108.23,108.26,307835.0,80.5827,80.5902,80.5604,80.5827,307835.0
2019-02-05 09:30:00,108.82,108.84,108.49,108.79,113383.0,80.9996,81.0145,80.7539,80.9772,113383.0
2019-02-05 09:40:00,108.79,108.84,108.76,108.81,129530.0,80.9772,81.0145,80.9549,80.9921,129530.0
2019-02-05 09:50:00,108.81,108.83,108.79,108.83,90975.0,80.9921,81.007,80.9772,81.007,90975.0
2019-02-05 10:00:00,108.83,108.88,108.78,108.79,209057.0,81.007,81.0442,80.9698,80.9772,209057.0
2019-02-05 10:10:00,108.79,108.83,108.75,108.83,257808.0,80.9772,81.007,80.9475,81.007,257808.0
2019-02-05 10:20:00,108.83,108.9,108.82,108.9,143542.0,81.007,81.0591,80.9996,81.0591,143542.0
2019-02-05 10:30:00,108.9,108.93,108.89,108.93,172524.0,81.0591,81.0814,81.0517,81.0814,172524.0
2019-02-05 10:40:00,108.93,108.94,108.89,108.9,88585.0,81.0814,81.0889,81.0517,81.0591,88585.0
2019-02-05 10:50:00,108.89,108.93,108.84,108.87,136505.0,81.0517,81.0814,81.0145,81.0368,136505.0
2019-02-05 11:00:00,108.86,108.89,108.85,108.87,47912.0,81.0293,81.0517,81.0219,81.0368,47912.0
2019-02-05 11:10:00,108.88,108.98,108.86,108.98,357187.0,81.0442,81.1187,81.0293,81.1187,357187.0
2019-02-05 11:20:00,108.98,109.01,108.96,109.01,181285.0,81.1187,81.141,81.1038,81.141,181285.0
2019-02-05 11:30:00,109.0,109.02,108.98,109.02,212237.0,81.1335,81.1484,81.1187,81.1484,212237.0
2019-02-05 11:40:00,109.02,109.02,108.98,108.99,89746.0,81.1484,81.1484,81.1187,81.1261,89746.0
2019-02-05 11:50:00,109.0,109.01,108.94,108.98,167908.0,81.1335,81.141,81.0889,81.1187,167908.0
2019-02-05 12:00:00,108.97,109.0,108.95,109.0,51312.0,81.1112,81.1335,81.0963,81.1335,51312.0
2019-02-05 12:10:00,109.0,109.01,108.98,109.01,89598.0,81.1335,81.141,81.1187,81.141,89598.0
2019-02-05 12:20:00,109.01,109.02,108.96,109.0,108467.0,81.141,81.1484,81.1038,81.1335,108467.0
2019-02-05 12:30:00,109.0,109.02,108.96,108.96,111699.0,81.1335,81.1484,81.1038,81.1038,111699.0
2019-02-05 12:40:00,108.96,109.0,108.93,108.96,110144.0,81.1038,81.1335,81.0814,81.1038,110144.0
2019-02-05 12:50:00,108.96,109.0,108.94,108.97,112617.0,81.1038,81.1335,81.0889,81.1112,112617.0
2019-02-05 13:00:00,108.97,109.02,108.97,109.02,149180.0,81.1112,81.1484,81.1112,81.1484,149180.0
2019-02-05 13:10:00,109.02,109.02,109.0,109.01,44862.0,81.1484,81.1484,81.1335,81.141,44862.0
2019-02-05 13:20:00,109.01,109.02,109.0,109.01,44337.0,81.141,81.1484,81.1335,81.141,44337.0
2019-02-05 13:30:00,109.01,109.01,109.0,109.01,24564.0,81.141,81.141,81.1335,81.141,24564.0
2019-02-05 13:40:00,109.01,109.02,108.91,108.92,116414.0,81.141,81.1484,81.0666,81.074,116414.0
2019-02-05 13:50:00,108.92,109.01,108.87,109.0,197116.0,81.074,81.141,81.0368,81.1335,197116.0
2019-02-05 14:00:00,109.01,109.01,108.96,109.0,198026.0,81.141,81.141,81.1038,81.1335,198026.0
2019-02-05 14:10:00,109.0,109.02,108.99,109.01,75742.0,81.1335,81.1484,81.1261,81.141,75742.0
2019-02-05 14:20:00,109.01,109.02,109.0,109.02,156741.0,81.141,81.1484,81.1335,81.1484,156741.0
2019-02-05 14:30:00,109.02,109.02,108.99,109.01,136172.0,81.1484,81.1484,81.1261,81.141,136172.0
2019-02-05 14:40:00,109.01,109.04,109.0,109.03,88095.0,81.141,81.1633,81.1335,81.1559,88095.0
2019-02-05 14:50:00,109.04,109.04,109.01,109.02,122242.0,81.1633,81.1633,81.141,81.1484,122242.0
2019-02-05 15:00:00,109.02,109.02,108.95,109.01,85686.0,81.1484,81.1484,81.0963,81.141,85686.0
2019-02-05 15:10:00,109.01,109.02,108.98,109.0,107765.0,81.141,81.1484,81.1187,81.1335,107765.0
2019-02-05 15:20:00,109.0,109.04,108.97,109.03,107816.0,81.1335,81.1633,81.1112,81.1559,107816.0
2019-02-05 15:30:00,109.03,109.03,108.96,108.97,53512.0,81.1559,81.1559,81.1038,81.1112,53512.0
2019-02-05 15:40:00,108.96,109.0,108.93,108.96,144239.0,81.1038,81.1335,81.0814,81.1038,144239.0
2019-02-05 15:50:00,108.97,108.99,108.91,108.93,190026.0,81.1112,81.1261,81.0666,81.0814,190026.0
2019-02-06 09:30:00,108.4,108.6,108.4,108.51,66671.0,80.6869,80.8358,80.6869,80.7688,66671.0
2019-02-06 09:40:00,108.51,108.53,108.44,108.51,66777.0,80.7688,80.7837,80.7167,80.7688,66777.0
2019-02-06 09:50:00,108.51,108.51,108.42,108.42,73108.0,80.7688,80.7688,80.7018,80.7018,73108.0
2019-02-06 10:00:00,108.42,108.45,108.39,108.41,92040.0,80.7018,80.7242,80.6795,80.6944,92040.0
2019-02-06 10:10:00,108.4,108.41,108.3,108.33,206180.0,80.6869,80.6944,80.6125,80.6348,206180.0
2019-02-06 10:20:00,108.33,108.33,108.25,108.26,161075.0,80.6348,80.6348,80.5753,80.5827,161075.0
2019-02-06 10:30:00,108.27,108.32,108.25,108.3,160177.0,80.5902,80.6274,80.5753,80.6125,160177.0
2019-02-06 10:40:00,108.31,108.32,108.27,108.32,48394.0,80.6199,80.6274,80.5902,80.6274,48394.0
2019-02-06 10:50:00,108.33,108.38,108.33,108.36,79576.0,80.6348,80.6721,80.6348,80.6572,79576.0
2019-02-06 11:00:00,108.37,108.39,108.35,108.36,34187.0,80.6646,80.6795,80.6497,80.6572,34187.0
2019-02-06 11:10:00,108.36,108.38,108.33,108.34,52511.0,80.6572,80.6721,80.6348,80.6423,52511.0
2019-02-06 11:20:00,108.34,108.39,108.34,108.37,77621.0,80.6423,80.6795,80.6423,80.6646,77621.0
2019-02-06 11:30:00,108.38,108.42,108.38,108.41,21554.0,80.6721,80.7018,80.6721,80.6944,21554.0
2019-02-06 11:40:00,108.42,108.44,108.4,108.43,35897.0,80.7018,80.7167,80.6869,80.7093,35897.0
2019-02-06 11:50:00,108.43,108.43,108.38,108.39,30738.0,80.7093,80.7093,80.6721,80.6795,30738.0
2019-02-06 12:00:00,108.38,108.4,108.37,108.4,27896.0,80.6721,80.6869,80.6646,80.6869,27896.0
2019-02-06 12:10:00,108.4,108.4,108.36,108.4,104468.0,80.6869,80.6869,80.6572,80.6869,104468.0
2019-02-06 12:20:00,108.4,108.43,108.38,108.42,52364.0,80.6869,80.7093,80.6721,80.7018,52364.0
2019-02-06 12:30:00,108.43,108.53,108.41,108.53,143059.0,80.7093,80.7837,80.6944,80.7837,143059.0
2019-02-06 12:40:00,108.52,108.53,108.48,108.52,27105.0,80.7763,80.7837,80.7465,80.7763,27105.0
2019-02-06 12:50:00,108.51,108.52,108.47,108.48,124161.0,80.7688,80.7763,80.739,80.7465,124161.0
2019-02-06 13:00:00,108.47,108.49,108.43,108.47,64905.0,80.739,80.7539,80.7093,80.739,64905.0
2019-02-06 13:10:00,108.47,108.49,108.41,108.41,76148.0,80.739,80.7539,80.6944,80.6944,76148.0
2019-02-06 13:20:00,108.41,108.42,108.37,108.38,45050.0,80.6944,80.7018,80.6646,80.6721,45050.0
2019-02-06 13:30:00,108.38,108.42,108.38,108.39,89984.0,80.6721,80.7018,80.6721,80.6795,89984.0
2019-02-06 13:40:00,108.38,108.4,108.36,108.37,48934.0,80.6721,80.6869,80.6572,80.6646,48934.0
2019-02-06 13:50:00,108.37,108.43,108.36,108.41,43306.0,80.6646,80.7093,80.6572,80.6944,43306.0
2019-02-06 14:00:00,108.42,108.42,108.38,108.41,19104.0,80.7018,80.7018,80.6721,80.6944,19104.0
2019-02-06 14:10:00,108.4,108.46,108.39,108.43,29847.0,80.6869,80.7316,80.6795,80.7093,29847.0
2019-02-06 14:20:00,108.44,108.46,108.41,108.42,20932.0,80.7167,80.7316,80.6944,80.7018,20932.0
2019-02-06 14:30:00,108.42,108.43,108.38,108.39,35514.0,80.7018,80.7093,80.6721,80.6795,35514.0
2019-02-06 14:40:00,108.4,108.42,108.39,108.42,11192.0,80.6869,80.7018,80.6795,80.7018,11192.0
2019-02-06 14:50:00,108.42,108.47,108.4,108.42,43280.0,80.7018,80.739,80.6869,80.7018,43280.0
2019-02-06 15:00:00,108.42,108.48,108.42,108.47,52915.0,80.7018,80.7465,80.7018,80.739,52915.0
2019-02-06 15:10:00,108.46,108.5,108.46,108.46,32827.0,80.7316,80.7614,80.7316,80.7316,32827.0
2019-02-06 15:20:00,108.47,108.5,108.45,108.5,30544.0,80.739,80.7614,80.7242,80.7614,30544.0
2019-02-06 15:30:00,108.49,108.49,108.43,108.47,54887.0,80.7539,80.7539,80.7093,80.739,54887.0
2019-02-06 15:40:00,108.47,108.48,108.43,108.46,58383.0,80.739,80.7465,80.7093,80.7316,58383.0
2019-02-06 15:50:00,108.46,108.47,108.37,108.4,417919.0,80.7316,80.739,80.6646,80.6869,417919.0
2019-02-07 09:30:00,108.18,108.21,108.0,108.14,97267.0,80.5232,80.5455,80.3892,80.4934,97267.0
2019-02-07 09:40:00,108.14,108.15,108.13,108.14,67731.0,80.4934,80.5009,80.486,80.4934,67731.0
2019-02-07 09:50:00,108.14,108.17,108.14,108.16,65609.0,80.4934,80.5157,80.4934,80.5083,65609.0
2019-02-07 10:00:00,108.16,108.17,108.14,108.16,76024.0,80.5083,80.5157,80.4934,80.5083,76024.0
2019-02-07 10:10:00,108.16,108.22,108.14,108.19,111799.0,80.5083,80.553,80.4934,80.5306,111799.0
2019-02-07 10:20:00,108.2,108.26,108.19,108.26,153115.0,80.5381,80.5827,80.5306,80.5827,153115.0
2019-02-07 10:30:00,108.26,108.29,108.24,108.24,77219.0,80.5827,80.6051,80.5678,80.5678,77219.0
2019-02-07 10:40:00,108.24,108.29,108.21,108.27,133979.0,80.5678,80.6051,80.5455,80.5902,133979.0
2019-02-07 10:50:00,108.27,108.28,108.21,108.23,317042.0,80.5902,80.5976,80.5455,80.5604,317042.0
2019-02-07 11:00:00,108.23,108.23,108.17,108.21,144609.0,80.5604,80.5604,80.5157,80.5455,144609.0
2019-02-07 11:10:00,108.21,108.21,108.17,108.17,131189.0,80.5455,80.5455,80.5157,80.5157,131189.0
2019-02-07 11:20:00,108.18,108.18,108.14,108.15,117822.0,80.5232,80.5232,80.4934,80.5009,117822.0
2019-02-07 11:30:00,108.14,108.15,108.05,108.08,185262.0,80.4934,80.5009,80.4264,80.4487,185262.0
2019-02-07 11:40:00,108.08,108.09,108.05,108.07,165027.0,80.4487,80.4562,80.4264,80.4413,165027.0
2019-02-07 11:50:00,108.06,108.08,108.04,108.07,74351.0,80.4339,80.4487,80.419,80.4413,74351.0
2019-02-07 12:00:00,108.07,108.1,108.05,108.08,257711.0,80.4413,80.4636,80.4264,80.4487,257711.0
2019-02-07 12:10:00,108.08,108.09,108.05,108.07,89655.0,80.4487,80.4562,80.4264,80.4413,89655.0
2019-02-07 12:20:00,108.08,108.09,108.06,108.06,66832.0,80.4487,80.4562,80.4339,80.4339,66832.0
2019-02-07 12:30:00,108.06,108.07,108.04,108.06,37952.0,80.4339,80.4413,80.419,80.4339,37952.0
2019-02-07 12:40:00,108.06,108.06,108.01,108.02,58128.0,80.4339,80.4339,80.3966,80.4041,58128.0
2019-02-07 12:50:00,108.02,108.02,108.0,108.01,14140.0,80.4041,80.4041,80.3892,80.3966,14140.0
2019-02-07 13:00:00,108.0,108.07,108.0,108.06,68925.0,80.3892,80.4413,80.3892,80.4339,68925.0
2019-02-07 13:10:00,108.06,108.1,108.06,108.09,137547.0,80.4339,80.4636,80.4339,80.4562,137547.0
2019-02-07 13:20:00,108.09,108.17,108.09,108.12,26933.0,80.4562,80.5157,80.4562,80.4785,26933.0
2019-02-07 13:30:00,108.13,108.23,108.12,108.2,15631.0,80.486,80.5604,80.4785,80.5381,15631.0
2019-02-07 13:40:00,108.2,108.22,108.16,108.21,50707.0,80.5381,80.553,80.5083,80.5455,50707.0
2019-02-07 13:50:00,108.2,108.26,108.2,108.21,28255.0,80.5381,80.5827,80.5381,80.5455,28255.0
2019-02-07 14:00:00,108.21,108.27,108.2,108.23,21498.0,80.5455,80.5902,80.5381,80.5604,21498.0
2019-02-07 14:10:00,108.23,108.25,108.16,108.18,70707.0,80.5604,80.5753,80.5083,80.5232,70707.0
2019-02-07 14:20:00,108.19,108.19,108.16,108.18,57729.0,80.5306,80.5306,80.5083,80.5232,57729.0
2019-02-07 14:30:00,108.18,108.18,108.15,108.16,41735.0,80.5232,80.5232,80.5009,80.5083,41735.0
2019-02-07 14:40:00,108.16,108.17,108.15,108.17,8218.0,80.5083,80.5157,80.5009,80.5157,8218.0
2019-02-07 14:50:00,108.17,108.18,108.16,108.18,30010.0,80.5157,80.5232,80.5083,80.5232,30010.0
2019-02-07 15:00:00,108.18,108.21,108.17,108.21,23953.0,80.5232,80.5455,80.5157,80.5455,23953.0
2019-02-07 15:10:00,108.2,108.21,108.17,108.18,33353.0,80.5381,80.5455,80.5157,80.5232,33353.0
2019-02-07 15:20:00,108.18,108.24,108.17,108.23,23005.0,80.5232,80.5678,80.5157,80.5604,23005.0
2019-02-07 15:30:00,108.23,108.24,108.17,108.18,46743.0,80.5604,80.5678,80.5157,80.5232,46743.0
2019-02-07 15:40:00,108.17,108.2,108.16,108.16,35075.0,80.5157,80.5381,80.5083,80.5083,35075.0
2019-02-07 15:50:00,108.16,108.2,108.1,108.2,87846.0,80.5083,80.5381,80.4636,80.5381,87846.0
2019-02-08 09:30:00,107.9,108.0,107.88,107.97,575710.0,80.3148,80.3892,80.2999,80.3669,575710.0
2019-02-08 09:40:00,107.97,107.97,107.91,107.94,518425.0,80.3669,80.3669,80.3222,80.3445,518425.0
2019-02-08 09:50:00,107.94,107.96,107.9,107.9,58587.0,80.3445,80.3594,80.3148,80.3148,58587.0
2019-02-08 10:00:00,107.9,107.91,107.88,107.89,219745.0,80.3148,80.3222,80.2999,80.3073,219745.0
2019-02-08 10:10:00,107.89,107.9,107.87,107.88,85773.0,80.3073,80.3148,80.2924,80.2999,85773.0
2019-02-08 10:20:00,107.89,107.89,107.82,107.86,270873.0,80.3073,80.3073,80.2552,80.285,270873.0
2019-02-08 10:30:00,107.85,107.91,107.85,107.89,117449.0,80.2775,80.3222,80.2775,80.3073,117449.0
2019-02-08 10:40:00,107.88,107.91,107.86,107.87,76949.0,80.2999,80.3222,80.285,80.2924,76949.0
2019-02-08 10:50:00,107.86,107.87,107.82,107.82,28722.0,80.285,80.2924,80.2552,80.2552,28722.0
2019-02-08 11:00:00,107.82,107.82,107.77,107.77,160518.0,80.2552,80.2552,80.218,80.218,160518.0
2019-02-08 11:10:00,107.78,107.78,107.77,107.77,49811.0,80.2254,80.2254,80.218,80.218,49811.0
2019-02-08 11:20:00,107.78,107.81,107.77,107.78,30364.0,80.2254,80.2478,80.218,80.2254,30364.0
2019-02-08 11:30:00,107.78,107.79,107.73,107.73,34505.0,80.2254,80.2329,80.1882,80.1882,34505.0
2019-02-08 11:40:00,107.73,107.79,107.72,107.73,71842.0,80.1882,80.2329,80.1808,80.1882,71842.0
2019-02-08 11:50:00,107.72,107.75,107.72,107.73,60832.0,80.1808,80.2031,80.1808,80.1882,60832.0
2019-02-08 12:00:00,107.73,107.76,107.71,107.73,64210.0,80.1882,80.2106,80.1733,80.1882,64210.0
2019-02-08 12:10:00,107.73,107.74,107.68,107.7,46224.0,80.1882,80.1957,80.151,80.1659,46224.0
2019-02-08 12:20:00,107.7,107.7,107.69,107.7,9561.0,80.1659,80.1659,80.1585,80.1659,9561.0
2019-02-08 12:30:00,107.7,107.72,107.68,107.72,78712.0,80.1659,80.1808,80.151,80.1808,78712.0
2019-02-08 12:40:00,107.72,107.73,107.69,107.71,53362.0,80.1808,80.1882,80.1585,80.1733,53362.0
2019-02-08 12:50:00,107.71,107.71,107.68,107.69,24697.0,80.1733,80.1733,80.151,80.1585,24697.0
2019-02-08 13:00:00,107.69,107.71,107.67,107.67,99843.0,80.1585,80.1733,80.1436,80.1436,99843.0
2019-02-08 13:10:00,107.68,107.69,107.64,107.65,40630.0,80.151,80.1585,80.1212,80.1287,40630.0
2019-02-08 13:20:00,107.66,107.67,107.64,107.65,63960.0,80.1361,80.1436,80.1212,80.1287,63960.0
2019-02-08 13:30:00,107.65,107.65,107.62,107.65,54644.0,80.1287,80.1287,80.1064,80.1287,54644.0
2019-02-08 13:40:00,107.65,107.66,107.64,107.66,84189.0,80.1287,80.1361,80.1212,80.1361,84189.0
2019-02-08 13:50:00,107.65,107.71,107.65,107.71,163164.0,80.1287,80.1733,80.1287,80.1733,163164.0
2019-02-08 14:00:00,107.73,107.74,107.69,107.74,39157.0,80.1882,80.1957,80.1585,80.1957,39157.0
2019-02-08 14:10:00,107.74,107.77,107.73,107.73,123922.0,80.1957,80.218,80.1882,80.1882,123922.0
2019-02-08 14:20:00,107.74,107.74,107.71,107.72,45795.0,80.1957,80.1957,80.1733,80.1808,45795.0
2019-02-08 14:30:00,107.72,107.74,107.71,107.72,37775.0,80.1808,80.1957,80.1733,80.1808,37775.0
2019-02-08 14:40:00,107.72,107.73,107.69,107.69,71253.0,80.1808,80.1882,80.1585,80.1585,71253.0
2019-02-08 14:50:00,107.7,107.72,107.69,107.7,77180.0,80.1659,80.1808,80.1585,80.1659,77180.0
2019-02-08 15:00:00,107.69,107.71,107.69,107.7,27856.0,80.1585,80.1733,80.1585,80.1659,27856.0
2019-02-08 15:10:00,107.71,107.71,107.68,107.7,110743.0,80.1733,80.1733,80.151,80.1659,110743.0
2019-02-08 15:20:00,107.7,107.71,107.69,107.7,65809.0,80.1659,80.1733,80.1585,80.1659,65809.0
2019-02-08 15:30:00,107.7,107.7,107.67,107.68,105325.0,80.1659,80.1659,80.1436,80.151,105325.0
2019-02-08 15:40:00,107.67,107.68,107.64,107.64,93937.0,80.1436,80.151,80.1212,80.1212,93937.0
2019-02-08 15:50:00,107.64,107.76,107.62,107.75,125899.0,80.1212,80.2106,80.1064,80.2031,125899.0
2019-02-11 09:30:00,107.5,107.6,107.5,107.59,38449.0,80.017,80.0915,80.017,80.084,38449.0
2019-02-11 09:40:00,107.58,107.69,107.58,107.63,80529.0,80.0766,80.1585,80.0766,80.1138,80529.0
2019-02-11 09:50:00,107.63,107.67,107.59,107.6,280639.0,80.1138,80.1436,80.084,80.0915,280639.0
2019-02-11 10:00:00,107.61,107.63,107.6,107.61,149386.0,80.0989,80.1138,80.0915,80.0989,149386.0
2019-02-11 10:10:00,107.61,107.64,107.6,107.64,92224.0,80.0989,80.1212,80.0915,80.1212,92224.0
2019-02-11 10:20:00,107.64,107.67,107.61,107.62,64902.0,80.1212,80.1436,80.0989,80.1064,64902.0
2019-02-11 10:30:00,107.62,107.62,107.57,107.58,47270.0,80.1064,80.1064,80.0691,80.0766,47270.0
2019-02-11 10:40:00,107.59,107.59,107.55,107.56,75454.0,80.084,80.084,80.0542,80.0617,75454.0
2019-02-11 10:50:00,107.55,107.56,107.47,107.51,132449.0,80.0542,80.0617,79.9947,80.0245,132449.0
2019-02-11 11:00:00,107.51,107.53,107.44,107.45,58642.0,80.0245,80.0394,79.9724,79.9798,58642.0
2019-02-11 11:10:00,107.46,107.51,107.46,107.5,26815.0,79.9873,80.0245,79.9873,80.017,26815.0
2019-02-11 11:20:00,107.5,107.51,107.46,107.51,41133.0,80.017,80.0245,79.9873,80.0245,41133.0
2019-02-11 11:30:00,107.51,107.51,107.46,107.46,76910.0,80.0245,80.0245,79.9873,79.9873,76910.0
2019-02-11 11:40:00,107.47,107.5,107.46,107.49,41431.0,79.9947,80.017,79.9873,80.0096,41431.0
2019-02-11 11:50:00,107.48,107.49,107.41,107.42,64121.0,80.0021,80.0096,79.95,79.9575,64121.0
2019-02-11 12:00:00,107.42,107.44,107.4,107.41,38424.0,79.9575,79.9724,79.9426,79.95,38424.0
2019-02-11 12:10:00,107.41,107.44,107.39,107.41,53513.0,79.95,79.9724,79.9352,79.95,53513.0
2019-02-11 12:20:00,107.41,107.41,107.39,107.4,53472.0,79.95,79.95,79.9352,79.9426,53472.0
2019-02-11 12:30:00,107.4,107.43,107.39,107.4,88393.0,79.9426,79.9649,79.9352,79.9426,88393.0
2019-02-11 12:40:00,107.4,107.4,107.39,107.4,18802.0,79.9426,79.9426,79.9352,79.9426,18802.0
2019-02-11 12:50:00,107.4,107.41,107.39,107.4,31785.0,79.9426,79.95,79.9352,79.9426,31785.0
2019-02-11 13:00:00,107.4,107.41,107.36,107.38,37883.0,79.9426,79.95,79.9128,79.9277,37883.0
2019-02-11 13:10:00,107.37,107.38,107.36,107.38,65867.0,79.9203,79.9277,79.9128,79.9277,65867.0
2019-02-11 13:20:00,107.37,107.4,107.37,107.39,25542.0,79.9203,79.9426,79.9203,79.9352,25542.0
2019-02-11 13:30:00,107.4,107.44,107.39,107.43,86046.0,79.9426,79.9724,79.9352,79.9649,86046.0
2019-02-11 13:40:00,107.42,107.43,107.41,107.42,20025.0,79.9575,79.9649,79.95,79.9575,20025.0
2019-02-11 13:50:00,107.42,107.45,107.41,107.44,144237.0,79.9575,79.9798,79.95,79.9724,144237.0
2019-02-11 14:00:00,107.43,107.44,107.42,107.44,22960.0,79.9649,79.9724,79.9575,79.9724,22960.0
2019-02-11 14:10:00,107.44,107.44,107.42,107.43,28420.0,79.9724,79.9724,79.9575,79.9649,28420.0
2019-02-11 14:20:00,107.42,107.45,107.42,107.45,43523.0,79.9575,79.9798,79.9575,79.9798,43523.0
2019-02-11 14:30:00,107.45,107.45,107.43,107.44,36677.0,79.9798,79.9798,79.9649,79.9724,36677.0
2019-02-11 14:40:00,107.44,107.44,107.41,107.43,38110.0,79.9724,79.9724,79.95,79.9649,38110.0
2019-02-11 14:50:00,107.42,107.43,107.4,107.4,22854.0,79.9575,79.9649,79.9426,79.9426,22854.0
2019-02-11 15:00:00,107.41,107.44,107.4,107.44,51151.0,79.95,79.9724,79.9426,79.9724,51151.0
2019-02-11 15:10:00,107.44,107.44,107.42,107.43,18562.0,79.9724,79.9724,79.9575,79.9649,18562.0
2019-02-11 15:20:00,107.43,107.43,107.41,107.42,25375.0,79.9649,79.9649,79.95,79.9575,25375.0
2019-02-11 15:30:00,107.43,107.44,107.42,107.44,26140.0,79.9649,79.9724,79.9575,79.9724,26140.0
2019-02-11 15:40:00,107.43,107.44,107.41,107.43,52405.0,79.9649,79.9724,79.95,79.9649,52405.0
2019-02-11 15:50:00,107.43,107.5,107.42,107.46,551351.0,79.9649,80.017,79.9575,79.9873,551351.0
2019-02-12 09:30:00,107.93,108.01,107.75,108.0,130795.0,80.3371,80.3966,80.2031,80.3892,130795.0
2019-02-12 09:40:00,108.0,108.0,107.88,107.89,398854.0,80.3892,80.3892,80.2999,80.3073,398854.0
2019-02-12 09:50:00,107.89,107.89,107.81,107.85,142671.0,80.3073,80.3073,80.2478,80.2775,142671.0
2019-02-12 10:00:00,107.86,107.87,107.79,107.83,175914.0,80.285,80.2924,80.2329,80.2627,175914.0
2019-02-12 10:10:00,107.82,107.84,107.8,107.82,66244.0,80.2552,80.2701,80.2403,80.2552,66244.0
2019-02-12 10:20:00,107.82,107.83,107.73,107.76,210547.0,80.2552,80.2627,80.1882,80.2106,210547.0
2019-02-12 10:30:00,107.77,107.77,107.74,107.76,103546.0,80.218,80.218,80.1957,80.2106,103546.0
2019-02-12 10:40:00,107.76,107.76,107.73,107.76,65643.0,80.2106,80.2106,80.1882,80.2106,65643.0
2019-02-12 10:50:00,107.76,107.8,107.73,107.76,62174.0,80.2106,80.2403,80.1882,80.2106,62174.0
2019-02-12 11:00:00,107.76,107.79,107.75,107.79,15591.0,80.2106,80.2329,80.2031,80.2329,15591.0
2019-02-12 11:10:00,107.79,107.82,107.78,107.79,39712.0,80.2329,80.2552,80.2254,80.2329,39712.0
2019-02-12 11:20:00,107.79,107.79,107.69,107.76,158623.0,80.2329,80.2329,80.1585,80.2106,158623.0
2019-02-12 11:30:00,107.75,107.75,107.72,107.73,48915.0,80.2031,80.2031,80.1808,80.1882,48915.0
2019-02-12 11:40:00,107.75,107.76,107.73,107.76,45641.0,80.2031,80.2106,80.1882,80.2106,45641.0
2019-02-12 11:50:00,107.75,107.77,107.71,107.72,39690.0,80.2031,80.218,80.1733,80.1808,39690.0
2019-02-12 12:00:00,107.71,107.74,107.7,107.7,88164.0,80.1733,80.1957,80.1659,80.1659,88164.0
2019-02-12 12:10:00,107.7,107.74,107.7,107.7,59606.0,80.1659,80.1957,80.1659,80.1659,59606.0
2019-02-12 12:20:00,107.7,107.73,107.69,107.71,18607.0,80.1659,80.1882,80.1585,80.1733,18607.0
2019-02-12 12:30:00,107.7,107.78,107.7,107.78,43484.0,80.1659,80.2254,80.1659,80.2254,43484.0
2019-02-12 12:40:00,107.77,107.79,107.77,107.78,92026.0,80.218,80.2329,80.218,80.2254,92026.0
2019-02-12 12:50:00,107.78,107.79,107.76,107.77,43085.0,80.2254,80.2329,80.2106,80.218,43085.0
2019-02-12 13:00:00,107.77,107.78,107.73,107.77,116419.0,80.218,80.2254,80.1882,80.218,116419.0
2019-02-12 13:10:00,107.76,107.83,107.76,107.83,35835.0,80.2106,80.2627,80.2106,80.2627,35835.0
2019-02-12 13:20:00,107.82,107.84,107.8,107.83,22235.0,80.2552,80.2701,80.2403,80.2627,22235.0
2019-02-12 13:30:00,107.83,107.89,107.83,107.86,93004.0,80.2627,80.3073,80.2627,80.285,93004.0
2019-02-12 13:40:00,107.87,107.88,107.84,107.84,49287.0,80.2924,80.2999,80.2701,80.2701,49287.0
2019-02-12 13:50:00,107.85,107.86,107.81,107.83,17706.0,80.2775,80.285,80.2478,80.2627,17706.0
2019-02-12 14:00:00,107.83,107.84,107.82,107.83,7803.0,80.2627,80.2701,80.2552,80.2627,7803.0
2019-02-12 14:10:00,107.83,107.84,107.79,107.81,25686.0,80.2627,80.2701,80.2329,80.2478,25686.0
2019-02-12 14:20:00,107.81,107.82,107.79,107.82,38767.0,80.2478,80.2552,80.2329,80.2552,38767.0
2019-02-12 14:30:00,107.81,107.85,107.8,107.85,29646.0,80.2478,80.2775,80.2403,80.2775,29646.0
2019-02-12 14:40:00,107.84,107.85,107.81,107.81,95598.0,80.2701,80.2775,80.2478,80.2478,95598.0
2019-02-12 14:50:00,107.81,107.86,107.8,107.84,26487.0,80.2478,80.285,80.2403,80.2701,26487.0
2019-02-12 15:00:00,107.84,107.87,107.83,107.84,27416.0,80.2701,80.2924,80.2627,80.2701,27416.0
2019-02-12 15:10:00,107.84,107.88,107.84,107.86,38611.0,80.2701,80.2999,80.2701,80.285,38611.0
2019-02-12 15:20:00,107.85,107.87,107.84,107.84,43019.0,80.2775,80.2924,80.2701,80.2701,43019.0
2019-02-12 15:30:00,107.85,107.87,107.83,107.85,38855.0,80.2775,80.2924,80.2627,80.2775,38855.0
2019-02-12 15:40:00,107.86,107.88,107.86,107.88,47543.0,80.285,80.2999,80.285,80.2999,47543.0
2019-02-12 15:50:00,107.88,107.89,107.84,107.87,100311.0,80.2999,80.3073,80.2701,80.2924,100311.0
2019-02-13 09:30:00,108.1,108.18,108.0,108.06,206145.0,80.4636,80.5232,80.3892,80.4339,206145.0
2019-02-13 09:40:00,108.05,108.07,108.01,108.04,65163.0,80.4264,80.4413,80.3966,80.419,65163.0
2019-02-13 09:50:00,108.04,108.04,107.99,108.01,95473.0,80.419,80.419,80.3818,80.3966,95473.0
2019-02-13 10:00:00,108.01,108.04,107.98,107.99,94527.0,80.3966,80.419,80.3743,80.3818,94527.0
2019-02-13 10:10:00,107.98,108.02,107.95,108.01,195949.0,80.3743,80.4041,80.352,80.3966,195949.0
2019-02-13 10:20:00,108.01,108.06,107.99,108.06,76563.0,80.3966,80.4339,80.3818,80.4339,76563.0
2019-02-13 10:30:00,108.05,108.1,108.03,108.08,56697.0,80.4264,80.4636,80.4115,80.4487,56697.0
2019-02-13 10:40:00,108.08,108.08,108.02,108.05,38587.0,80.4487,80.4487,80.4041,80.4264,38587.0
2019-02-13 10:50:00,108.05,108.05,108.02,108.04,13704.0,80.4264,80.4264,80.4041,80.419,13704.0
2019-02-13 11:00:00,108.04,108.12,108.03,108.1,364979.0,80.419,80.4785,80.4115,80.4636,364979.0
2019-02-13 11:10:00,108.09,108.1,108.03,108.04,257107.0,80.4562,80.4636,80.4115,80.419,257107.0
2019-02-13 11:20:00,108.05,108.05,108.04,108.05,23692.0,80.4264,80.4264,80.419,80.4264,23692.0
2019-02-13 11:30:00,108.05,108.06,108.02,108.04,93975.0,80.4264,80.4339,80.4041,80.419,93975.0
2019-02-13 11:40:00,108.04,108.05,108.01,108.04,22367.0,80.419,80.4264,80.3966,80.419,22367.0
2019-02-13 11:50:00,108.04,108.05,108.0,108.03,255717.0,80.419,80.4264,80.3892,80.4115,255717.0
2019-02-13 12:00:00,108.03,108.05,108.02,108.05,48452.0,80.4115,80.4264,80.4041,80.4264,48452.0
2019-02-13 12:10:00,108.05,108.08,108.03,108.06,70911.0,80.4264,80.4487,80.4115,80.4339,70911.0
2019-02-13 12:20:00,108.06,108.07,108.03,108.04,26849.0,80.4339,80.4413,80.4115,80.419,26849.0
2019-02-13 12:30:00,108.04,108.04,108.0,108.02,18820.0,80.419,80.419,80.3892,80.4041,18820.0
2019-02-13 12:40:00,108.02,108.1,108.01,108.07,442615.0,80.4041,80.4636,80.3966,80.4413,442615.0
2019-02-13 12:50:00,108.07,108.1,108.05,108.1,78980.0,80.4413,80.4636,80.4264,80.4636,78980.0
2019-02-13 13:00:00,108.1,108.1,108.08,108.09,33267.0,80.4636,80.4636,80.4487,80.4562,33267.0
2019-02-13 13:10:00,108.09,108.1,108.07,108.09,91423.0,80.4562,80.4636,80.4413,80.4562,91423.0
2019-02-13 13:20:00,108.09,108.11,108.08,108.11,23024.0,80.4562,80.4711,80.4487,80.4711,23024.0
2019-02-13 13:30:00,108.11,108.13,108.1,108.12,42764.0,80.4711,80.486,80.4636,80.4785,42764.0
2019-02-13 13:40:00,108.12,108.12,108.08,108.09,23960.0,80.4785,80.4785,80.4487,80.4562,23960.0
2019-02-13 13:50:00,108.09,108.1,108.07,108.08,96607.0,80.4562,80.4636,80.4413,80.4487,96607.0
2019-02-13 14:00:00,108.07,108.08,108.04,108.05,336669.0,80.4413,80.4487,80.419,80.4264,336669.0
2019-02-13 14:10:00,108.05,108.06,108.03,108.04,107540.0,80.4264,80.4339,80.4115,80.419,107540.0
2019-02-13 14:20:00,108.04,108.04,107.96,107.97,128916.0,80.419,80.419,80.3594,80.3669,128916.0
2019-02-13 14:30:00,107.97,107.98,107.96,107.98,39527.0,80.3669,80.3743,80.3594,80.3743,39527.0
2019-02-13 14:40:00,107.98,107.99,107.96,107.97,35901.0,80.3743,80.3818,80.3594,80.3669,35901.0
2019-02-13 14:50:00,107.97,107.99,107.96,107.97,77759.0,80.3669,80.3818,80.3594,80.3669,77759.0
2019-02-13 15:00:00,107.97,107.97,107.9,107.92,66828.0,80.3669,80.3669,80.3148,80.3297,66828.0
2019-02-13 15:10:00,107.92,107.92,107.88,107.89,69990.0,80.3297,80.3297,80.2999,80.3073,69990.0
2019-02-13 15:20:00,107.89,107.93,107.88,107.91,78276.0,80.3073,80.3371,80.2999,80.3222,78276.0
2019-02-13 15:30:00,107.91,107.95,107.91,107.93,32410.0,80.3222,80.352,80.3222,80.3371,32410.0
2019-02-13 15:40:00,107.93,107.95,107.89,107.92,66355.0,80.3371,80.352,80.3073,80.3297,66355.0
2019-02-13 15:50:00,107.92,107.92,107.85,107.92,333327.0,80.3297,80.3297,80.2775,80.3297,333327.0
2019-02-14 09:30:00,107.91,107.91,107.79,107.83,35923.0,80.3222,80.3222,80.2329,80.2627,35923.0
2019-02-14 09:40:00,107.82,107.83,107.78,107.8,51352.0,80.2552,80.2627,80.2254,80.2403,51352.0
2019-02-14 09:50:00,107.8,107.9,107.79,107.9,112436.0,80.2403,80.3148,80.2329,80.3148,112436.0
2019-02-14 10:00:00,107.9,107.9,107.85,107.88,38712.0,80.3148,80.3148,80.2775,80.2999,38712.0
2019-02-14 10:10:00,107.88,107.93,107.86,107.92,86115.0,80.2999,80.3371,80.285,80.3297,86115.0
2019-02-14 10:20:00,107.94,107.97,107.93,107.95,41871.0,80.3445,80.3669,80.3371,80.352,41871.0
2019-02-14 10:30:00,107.95,108.0,107.86,107.94,133763.0,80.352,80.3892,80.285,80.3445,133763.0
2019-02-14 10:40:00,107.93,107.99,107.9,107.99,58768.0,80.3371,80.3818,80.3148,80.3818,58768.0
2019-02-14 10:50:00,107.99,107.99,107.95,107.98,59970.0,80.3818,80.3818,80.352,80.3743,59970.0
2019-02-14 11:00:00,107.99,108.0,107.95,108.0,51861.0,80.3818,80.3892,80.352,80.3892,51861.0
2019-02-14 11:10:00,108.0,108.02,107.99,108.01,41660.0,80.3892,80.4041,80.3818,80.3966,41660.0
2019-02-14 11:20:00,108.01,108.04,107.99,108.04,51146.0,80.3966,80.419,80.3818,80.419,51146.0
2019-02-14 11:30:00,108.04,108.04,107.98,108.04,52467.0,80.419,80.419,80.3743,80.419,52467.0
2019-02-14 11:40:00,108.04,108.04,107.97,108.0,116934.0,80.419,80.419,80.3669,80.3892,116934.0
2019-02-14 11:50:00,108.01,108.12,108.01,108.11,93134.0,80.3966,80.4785,80.3966,80.4711,93134.0
2019-02-14 12:00:00,108.11,108.13,108.05,108.07,84421.0,80.4711,80.486,80.4264,80.4413,84421.0
2019-02-14 12:10:00,108.07,108.08,108.03,108.07,115680.0,80.4413,80.4487,80.4115,80.4413,115680.0
2019-02-14 12:20:00,108.07,108.13,108.06,108.12,52588.0,80.4413,80.486,80.4339,80.4785,52588.0
2019-02-14 12:30:00,108.14,108.14,108.09,108.11,97884.0,80.4934,80.4934,80.4562,80.4711,97884.0
2019-02-14 12:40:00,108.11,108.17,108.11,108.16,23435.0,80.4711,80.5157,80.4711,80.5083,23435.0
2019-02-14 12:50:00,108.17,108.21,108.17,108.19,44480.0,80.5157,80.5455,80.5157,80.5306,44480.0
2019-02-14 13:00:00,108.2,108.2,108.17,108.18,8355.0,80.5381,80.5381,80.5157,80.5232,8355.0
2019-02-14 13:10:00,108.18,108.21,108.17,108.19,11339.0,80.5232,80.5455,80.5157,80.5306,11339.0
2019-02-14 13:20:00,108.19,108.19,108.15,108.18,86997.0,80.5306,80.5306,80.5009,80.5232,86997.0
2019-02-14 13:30:00,108.19,108.21,108.17,108.17,31848.0,80.5306,80.5455,80.5157,80.5157,31848.0
2019-02-14 13:40:00,108.17,108.19,108.11,108.12,73990.0,80.5157,80.5306,80.4711,80.4785,73990.0
2019-02-14 13:50:00,108.12,108.14,108.12,108.14,29456.0,80.4785,80.4934,80.4785,80.4934,29456.0
2019-02-14 14:00:00,108.14,108.23,108.13,108.23,37519.0,80.4934,80.5604,80.486,80.5604,37519.0
2019-02-14 14:10:00,108.24,108.25,108.18,108.2,50761.0,80.5678,80.5753,80.5232,80.5381,50761.0
2019-02-14 14:20:00,108.19,108.21,108.13,108.19,218783.0,80.5306,80.5455,80.486,80.5306,218783.0
2019-02-14 14:30:00,108.18,108.22,108.17,108.22,36790.0,80.5232,80.553,80.5157,80.553,36790.0
2019-02-14 14:40:00,108.22,108.27,108.21,108.25,21159.0,80.553,80.5902,80.5455,80.5753,21159.0
2019-02-14 14:50:00,108.25,108.28,108.22,108.24,24810.0,80.5753,80.5976,80.553,80.5678,24810.0
2019-02-14 15:00:00,108.23,108.27,108.19,108.19,55571.0,80.5604,80.5902,80.5306,80.5306,55571.0
2019-02-14 15:10:00,108.19,108.23,108.17,108.19,29536.0,80.5306,80.5604,80.5157,80.5306,29536.0
2019-02-14 15:20:00,108.19,108.23,108.18,108.21,31523.0,80.5306,80.5604,80.5232,80.5455,31523.0
2019-02-14 15:30:00,108.21,108.23,108.17,108.21,55438.0,80.5455,80.5604,80.5157,80.5455,55438.0
2019-02-14 15:40:00,108.21,108.22,108.17,108.19,53977.0,80.5455,80.553,80.5157,80.5306,53977.0
2019-02-14 15:50:00,108.19,108.19,108.12,108.17,152171.0,80.5306,80.5306,80.4785,80.5157,152171.0
2019-02-15 09:30:00,108.28,108.3,108.24,108.29,42019.0,80.5976,80.6125,80.5678,80.6051,42019.0
2019-02-15 09:40:00,108.28,108.28,108.23,108.23,58888.0,80.5976,80.5976,80.5604,80.5604,58888.0
2019-02-15 09:50:00,108.22,108.32,108.21,108.27,128270.0,80.553,80.6274,80.5455,80.5902,128270.0
2019-02-15 10:00:00,108.28,108.29,108.24,108.26,45386.0,80.5976,80.6051,80.5678,80.5827,45386.0
2019-02-15 10:10:00,108.26,108.27,108.21,108.23,65646.0,80.5827,80.5902,80.5455,80.5604,65646.0
2019-02-15 10:20:00,108.23,108.23,108.16,108.17,17984.0,80.5604,80.5604,80.5083,80.5157,17984.0
2019-02-15 10:30:00,108.17,108.21,108.16,108.18,23359.0,80.5157,80.5455,80.5083,80.5232,23359.0
2019-02-15 10:40:00,108.18,108.2,108.17,108.18,17299.0,80.5232,80.5381,80.5157,80.5232,17299.0
2019-02-15 10:50:00,108.18,108.18,108.14,108.15,16008.0,80.5232,80.5232,80.4934,80.5009,16008.0
2019-02-15 11:00:00,108.15,108.18,108.15,108.15,33215.0,80.5009,80.5232,80.5009,80.5009,33215.0
2019-02-15 11:10:00,108.15,108.18,108.15,108.17,25861.0,80.5009,80.5232,80.5009,80.5157,25861.0
2019-02-15 11:20:00,108.17,108.21,108.16,108.2,29364.0,80.5157,80.5455,80.5083,80.5381,29364.0
2019-02-15 11:30:00,108.2,108.2,108.16,108.17,7014.0,80.5381,80.5381,80.5083,80.5157,7014.0
2019-02-15 11:40:00,108.17,108.17,108.14,108.16,23384.0,80.5157,80.5157,80.4934,80.5083,23384.0
2019-02-15 11:50:00,108.15,108.16,108.1,108.11,30393.0,80.5009,80.5083,80.4636,80.4711,30393.0
2019-02-15 12:00:00,108.12,108.12,108.08,108.09,29393.0,80.4785,80.4785,80.4487,80.4562,29393.0
2019-02-15 12:10:00,108.09,108.11,108.08,108.09,33796.0,80.4562,80.4711,80.4487,80.4562,33796.0
2019-02-15 12:20:00,108.09,108.1,108.07,108.08,27274.0,80.4562,80.4636,80.4413,80.4487,27274.0
2019-02-15 12:30:00,108.09,108.11,108.08,108.11,41736.0,80.4562,80.4711,80.4487,80.4711,41736.0
2019-02-15 12:40:00,108.11,108.12,108.09,108.1,33545.0,80.4711,80.4785,80.4562,80.4636,33545.0
2019-02-15 12:50:00,108.09,108.09,108.05,108.06,10280.0,80.4562,80.4562,80.4264,80.4339,10280.0
2019-02-15 13:00:00,108.06,108.06,108.04,108.05,23846.0,80.4339,80.4339,80.419,80.4264,23846.0
2019-02-15 13:10:00,108.05,108.08,108.03,108.05,38299.0,80.4264,80.4487,80.4115,80.4264,38299.0
2019-02-15 13:20:00,108.04,108.05,108.03,108.04,30736.0,80.419,80.4264,80.4115,80.419,30736.0
2019-02-15 13:30:00,108.04,108.07,108.03,108.06,119787.0,80.419,80.4413,80.4115,80.4339,119787.0
2019-02-15 13:40:00,108.06,108.1,108.05,108.09,16310.0,80.4339,80.4636,80.4264,80.4562,16310.0
2019-02-15 13:50:00,108.09,108.12,108.08,108.1,47704.0,80.4562,80.4785,80.4487,80.4636,47704.0
2019-02-15 14:00:00,108.09,108.09,108.05,108.06,11012.0,80.4562,80.4562,80.4264,80.4339,11012.0
2019-02-15 14:10:00,108.05,108.07,108.04,108.06,18632.0,80.4264,80.4413,80.419,80.4339,18632.0
2019-02-15 14:20:00,108.05,108.07,108.04,108.04,21442.0,80.4264,80.4413,80.419,80.419,21442.0
2019-02-15 14:30:00,108.04,108.07,108.03,108.06,15646.0,80.419,80.4413,80.4115,80.4339,15646.0
2019-02-15 14:40:00,108.06,108.09,108.04,108.08,24143.0,80.4339,80.4562,80.419,80.4487,24143.0
2019-02-15 14:50:00,108.08,108.13,108.06,108.13,95200.0,80.4487,80.486,80.4339,80.486,95200.0
2019-02-15 15:00:00,108.12,108.14,108.09,108.14,192692.0,80.4785,80.4934,80.4562,80.4934,192692.0
2019-02-15 15:10:00,108.15,108.18,108.14,108.17,67852.0,80.5009,80.5232,80.4934,80.5157,67852.0
2019-02-15 15:20:00,108.17,108.22,108.16,108.22,54033.0,80.5157,80.553,80.5083,80.553,54033.0
2019-02-15 15:30:00,108.21,108.22,108.19,108.22,116890.0,80.5455,80.553,80.5306,80.553,116890.0
2019-02-15 15:40:00,108.22,108.26,108.21,108.25,84517.0,80.553,80.5827,80.5455,80.5753,84517.0
2019-02-15 15:50:00,108.26,108.29,108.2,108.2,203310.0,80.5827,80.6051,80.5381,80.5381,203310.0
2019-02-19 09:30:00,108.29,108.29,108.19,108.26,293901.0,80.6051,80.6051,80.5306,80.5827,293901.0
2019-02-19 09:40:00,108.26,108.28,108.24,108.28,67305.0,80.5827,80.5976,80.5678,80.5976,67305.0
2019-02-19 09:50:00,108.29,108.32,108.26,108.31,170625.0,80.6051,80.6274,80.5827,80.6199,170625.0
2019-02-19 10:00:00,108.3,108.32,108.29,108.32,73934.0,80.6125,80.6274,80.6051,80.6274,73934.0
2019-02-19 10:10:00,108.33,108.34,108.3,108.33,71921.0,80.6348,80.6423,80.6125,80.6348,71921.0
2019-02-19 10:20:00,108.33,108.36,108.32,108.36,88460.0,80.6348,80.6572,80.6274,80.6572,88460.0
2019-02-19 10:30:00,108.36,108.36,108.29,108.3,122380.0,80.6572,80.6572,80.6051,80.6125,122380.0
2019-02-19 10:40:00,108.31,108.35,108.3,108.34,87512.0,80.6199,80.6497,80.6125,80.6423,87512.0
2019-02-19 10:50:00,108.34,108.35,108.29,108.32,86098.0,80.6423,80.6497,80.6051,80.6274,86098.0
2019-02-19 11:00:00,108.32,108.33,108.28,108.31,92519.0,80.6274,80.6348,80.5976,80.6199,92519.0
2019-02-19 11:10:00,108.3,108.32,108.3,108.3,26258.0,80.6125,80.6274,80.6125,80.6125,26258.0
2019-02-19 11:20:00,108.31,108.32,108.29,108.3,24089.0,80.6199,80.6274,80.6051,80.6125,24089.0
2019-02-19 11:30:00,108.31,108.35,108.3,108.34,141200.0,80.6199,80.6497,80.6125,80.6423,141200.0
2019-02-19 11:40:00,108.34,108.35,108.3,108.3,35650.0,80.6423,80.6497,80.6125,80.6125,35650.0
2019-02-19 11:50:00,108.31,108.34,108.3,108.33,19211.0,80.6199,80.6423,80.6125,80.6348,19211.0
2019-02-19 12:00:00,108.32,108.32,108.27,108.29,12229.0,80.6274,80.6274,80.5902,80.6051,12229.0
2019-02-19 12:10:00,108.29,108.3,108.27,108.28,17067.0,80.6051,80.6125,80.5902,80.5976,17067.0
2019-02-19 12:20:00,108.29,108.33,108.28,108.33,16227.0,80.6051,80.6348,80.5976,80.6348,16227.0
2019-02-19 12:30:00,108.33,108.37,108.3,108.31,24543.0,80.6348,80.6646,80.6125,80.6199,24543.0
2019-02-19 12:40:00,108.31,108.38,108.31,108.35,396709.0,80.6199,80.6721,80.6199,80.6497,396709.0
2019-02-19 12:50:00,108.36,108.41,108.35,108.4,214123.0,80.6572,80.6944,80.6497,80.6869,214123.0
2019-02-19 13:00:00,108.41,108.41,108.35,108.36,244631.0,80.6944,80.6944,80.6497,80.6572,244631.0
2019-02-19 13:10:00,108.36,108.38,108.34,108.35,17814.0,80.6572,80.6721,80.6423,80.6497,17814.0
2019-02-19 13:20:00,108.34,108.36,108.3,108.33,28791.0,80.6423,80.6572,80.6125,80.6348,28791.0
2019-02-19 13:30:00,108.33,108.33,108.3,108.3,38335.0,80.6348,80.6348,80.6125,80.6125,38335.0
2019-02-19 13:40:00,108.3,108.31,108.26,108.27,48480.0,80.6125,80.6199,80.5827,80.5902,48480.0
2019-02-19 13:50:00,108.27,108.27,108.22,108.25,33619.0,80.5902,80.5902,80.553,80.5753,33619.0
2019-02-19 14:00:00,108.24,108.25,108.21,108.23,42645.0,80.5678,80.5753,80.5455,80.5604,42645.0
2019-02-19 14:10:00,108.24,108.24,108.2,108.22,16649.0,80.5678,80.5678,80.5381,80.553,16649.0
2019-02-19 14:20:00,108.22,108.27,108.2,108.23,37402.0,80.553,80.5902,80.5381,80.5604,37402.0
2019-02-19 14:30:00,108.22,108.29,108.22,108.27,24557.0,80.553,80.6051,80.553,80.5902,24557.0
2019-02-19 14:40:00,108.28,108.31,108.24,108.25,102364.0,80.5976,80.6199,80.5678,80.5753,102364.0
2019-02-19 14:50:00,108.24,108.27,108.22,108.25,53156.0,80.5678,80.5902,80.553,80.5753,53156.0
2019-02-19 15:00:00,108.26,108.31,108.24,108.3,82583.0,80.5827,80.6199,80.5678,80.6125,82583.0
2019-02-19 15:10:00,108.3,108.31,108.28,108.3,47429.0,80.6125,80.6199,80.5976,80.6125,47429.0
2019-02-19 15:20:00,108.3,108.3,108.26,108.28,86450.0,80.6125,80.6125,80.5827,80.5976,86450.0
2019-02-19 15:30:00,108.28,108.28,108.19,108.22,48555.0,80.5976,80.5976,80.5306,80.553,48555.0
2019-02-19 15:40:00,108.22,108.23,108.19,108.2,50223.0,80.553,80.5604,80.5306,80.5381,50223.0
2019-02-19 15:50:00,108.21,108.22,108.14,108.16,208951.0,80.5455,80.553,80.4934,80.5083,208951.0
2019-02-20 09:30:00,108.25,108.35,108.08,108.28,187031.0,80.5753,80.6497,80.4487,80.5976,187031.0
2019-02-20 09:40:00,108.3,108.32,108.28,108.28,115611.0,80.6125,80.6274,80.5976,80.5976,115611.0
2019-02-20 09:50:00,108.29,108.31,108.27,108.3,46438.0,80.6051,80.6199,80.5902,80.6125,46438.0
2019-02-20 10:00:00,108.29,108.35,108.29,108.35,158223.0,80.6051,80.6497,80.6051,80.6497,158223.0
2019-02-20 10:10:00,108.36,108.36,108.31,108.32,172284.0,80.6572,80.6572,80.6199,80.6274,172284.0
2019-02-20 10:20:00,108.33,108.33,108.3,108.31,122638.0,80.6348,80.6348,80.6125,80.6199,122638.0
2019-02-20 10:30:00,108.32,108.32,108.3,108.31,19912.0,80.6274,80.6274,80.6125,80.6199,19912.0
2019-02-20 10:40:00,108.31,108.31,108.27,108.28,25900.0,80.6199,80.6199,80.5902,80.5976,25900.0
2019-02-20 10:50:00,108.28,108.28,108.25,108.26,17412.0,80.5976,80.5976,80.5753,80.5827,17412.0
2019-02-20 11:00:00,108.26,108.27,108.25,108.27,21303.0,80.5827,80.5902,80.5753,80.5902,21303.0
2019-02-20 11:10:00,108.27,108.29,108.26,108.29,36063.0,80.5902,80.6051,80.5827,80.6051,36063.0
2019-02-20 11:20:00,108.29,108.3,108.28,108.29,16153.0,80.6051,80.6125,80.5976,80.6051,16153.0
2019-02-20 11:30:00,108.29,108.29,108.24,108.26,53076.0,80.6051,80.6051,80.5678,80.5827,53076.0
2019-02-20 11:40:00,108.27,108.27,108.23,108.24,23018.0,80.5902,80.5902,80.5604,80.5678,23018.0
2019-02-20 11:50:00,108.25,108.26,108.24,108.26,54204.0,80.5753,80.5827,80.5678,80.5827,54204.0
2019-02-20 12:00:00,108.26,108.26,108.22,108.23,37778.0,80.5827,80.5827,80.553,80.5604,37778.0
2019-02-20 12:10:00,108.23,108.25,108.22,108.24,26676.0,80.5604,80.5753,80.553,80.5678,26676.0
2019-02-20 12:20:00,108.23,108.25,108.2,108.2,11484.0,80.5604,80.5753,80.5381,80.5381,11484.0
2019-02-20 12:30:00,108.2,108.25,108.2,108.24,34074.0,80.5381,80.5753,80.5381,80.5678,34074.0
2019-02-20 12:40:00,108.24,108.27,108.24,108.26,22730.0,80.5678,80.5902,80.5678,80.5827,22730.0
2019-02-20 12:50:00,108.26,108.26,108.22,108.25,6887.0,80.5827,80.5827,80.553,80.5753,6887.0
2019-02-20 13:00:00,108.24,108.29,108.24,108.26,11945.0,80.5678,80.6051,80.5678,80.5827,11945.0
2019-02-20 13:10:00,108.25,108.3,108.25,108.28,20597.0,80.5753,80.6125,80.5753,80.5976,20597.0
2019-02-20 13:20:00,108.28,108.29,108.25,108.27,15027.0,80.5976,80.6051,80.5753,80.5902,15027.0
2019-02-20 13:30:00,108.26,108.27,108.26,108.26,12556.0,80.5827,80.5902,80.5827,80.5827,12556.0
2019-02-20 13:40:00,108.26,108.3,108.24,108.3,26399.0,80.5827,80.6125,80.5678,80.6125,26399.0
2019-02-20 13:50:00,108.3,108.33,108.27,108.3,40221.0,80.6125,80.6348,80.5902,80.6125,40221.0
2019-02-20 14:00:00,108.29,108.31,108.22,108.22,31138.0,80.6051,80.6199,80.553,80.553,31138.0
2019-02-20 14:10:00,108.23,108.24,108.16,108.16,33625.0,80.5604,80.5678,80.5083,80.5083,33625.0
2019-02-20 14:20:00,108.15,108.17,108.14,108.16,34565.0,80.5009,80.5157,80.4934,80.5083,34565.0
2019-02-20 14:30:00,108.17,108.22,108.16,108.22,29151.0,80.5157,80.553,80.5083,80.553,29151.0
2019-02-20 14:40:00,108.21,108.21,108.17,108.19,6886.0,80.5455,80.5455,80.5157,80.5306,6886.0
2019-02-20 14:50:00,108.2,108.26,108.19,108.23,17767.0,80.5381,80.5827,80.5306,80.5604,17767.0
2019-02-20 15:00:00,108.21,108.22,108.16,108.21,52712.0,80.5455,80.553,80.5083,80.5455,52712.0
2019-02-20 15:10:00,108.22,108.26,108.21,108.26,25888.0,80.553,80.5827,80.5455,80.5827,25888.0
2019-02-20 15:20:00,108.26,108.27,108.23,108.24,22818.0,80.5827,80.5902,80.5604,80.5678,22818.0
2019-02-20 15:30:00,108.24,108.25,108.18,108.2,25285.0,80.5678,80.5753,80.5232,80.5381,25285.0
2019-02-20 15:40:00,108.2,108.26,108.19,108.23,17219.0,80.5381,80.5827,80.5306,80.5604,17219.0
2019-02-20 15:50:00,108.22,108.23,108.15,108.18,112737.0,80.553,80.5604,80.5009,80.5232,112737.0
2019-02-21 09:30:00,108.4,108.44,108.22,108.26,127474.0,80.6869,80.7167,80.553,80.5827,127474.0
2019-02-21 09:40:00,108.27,108.27,108.19,108.2,138941.0,80.5902,80.5902,80.5306,80.5381,138941.0
2019-02-21 09:50:00,108.2,108.24,108.19,108.21,167059.0,80.5381,80.5678,80.5306,80.5455,167059.0
2019-02-21 10:00:00,108.2,108.21,108.16,108.18,88108.0,80.5381,80.5455,80.5083,80.5232,88108.0
2019-02-21 10:10:00,108.19,108.2,108.15,108.18,89034.0,80.5306,80.5381,80.5009,80.5232,89034.0
2019-02-21 10:20:00,108.17,108.18,108.13,108.16,130105.0,80.5157,80.5232,80.486,80.5083,130105.0
2019-02-21 10:30:00,108.16,108.16,108.13,108.14,34279.0,80.5083,80.5083,80.486,80.4934,34279.0
2019-02-21 10:40:00,108.14,108.15,108.13,108.14,27959.0,80.4934,80.5009,80.486,80.4934,27959.0
2019-02-21 10:50:00,108.14,108.15,108.13,108.14,41200.0,80.4934,80.5009,80.486,80.4934,41200.0
2019-02-21 11:00:00,108.15,108.18,108.14,108.14,42545.0,80.5009,80.5232,80.4934,80.4934,42545.0
2019-02-21 11:10:00,108.14,108.16,108.11,108.12,22871.0,80.4934,80.5083,80.4711,80.4785,22871.0
2019-02-21 11:20:00,108.12,108.13,108.1,108.1,12878.0,80.4785,80.486,80.4636,80.4636,12878.0
2019-02-21 11:30:00,108.1,108.13,108.1,108.1,25028.0,80.4636,80.486,80.4636,80.4636,25028.0
2019-02-21 11:40:00,108.1,108.13,108.09,108.13,29463.0,80.4636,80.486,80.4562,80.486,29463.0
2019-02-21 11:50:00,108.13,108.19,108.11,108.18,52810.0,80.486,80.5306,80.4711,80.5232,52810.0
2019-02-21 12:00:00,108.17,108.19,108.11,108.12,23197.0,80.5157,80.5306,80.4711,80.4785,23197.0
2019-02-21 12:10:00,108.12,108.12,108.09,108.12,13268.0,80.4785,80.4785,80.4562,80.4785,13268.0
2019-02-21 12:20:00,108.12,108.14,108.11,108.13,13192.0,80.4785,80.4934,80.4711,80.486,13192.0
2019-02-21 12:30:00,108.12,108.14,108.1,108.13,16186.0,80.4785,80.4934,80.4636,80.486,16186.0
2019-02-21 12:40:00,108.13,108.14,108.09,108.12,13814.0,80.486,80.4934,80.4562,80.4785,13814.0
2019-02-21 12:50:00,108.12,108.14,108.1,108.11,106212.0,80.4785,80.4934,80.4636,80.4711,106212.0
2019-02-21 13:00:00,108.12,108.12,108.08,108.1,11339.0,80.4785,80.4785,80.4487,80.4636,11339.0
2019-02-21 13:10:00,108.1,108.12,108.09,108.1,46519.0,80.4636,80.4785,80.4562,80.4636,46519.0
2019-02-21 13:20:00,108.1,108.11,108.09,108.11,26528.0,80.4636,80.4711,80.4562,80.4711,26528.0
2019-02-21 13:30:00,108.11,108.11,108.08,108.09,48318.0,80.4711,80.4711,80.4487,80.4562,48318.0
2019-02-21 13:40:00,108.08,108.12,108.08,108.09,74114.0,80.4487,80.4785,80.4487,80.4562,74114.0
2019-02-21 13:50:00,108.09,108.13,108.07,108.13,113242.0,80.4562,80.486,80.4413,80.486,113242.0
2019-02-21 14:00:00,108.12,108.14,108.1,108.14,27915.0,80.4785,80.4934,80.4636,80.4934,27915.0
2019-02-21 14:10:00,108.14,108.17,108.14,108.15,42744.0,80.4934,80.5157,80.4934,80.5009,42744.0
2019-02-21 14:20:00,108.15,108.17,108.14,108.15,32450.0,80.5009,80.5157,80.4934,80.5009,32450.0
2019-02-21 14:30:00,108.15,108.16,108.13,108.14,48466.0,80.5009,80.5083,80.486,80.4934,48466.0
2019-02-21 14:40:00,108.14,108.16,108.13,108.16,52882.0,80.4934,80.5083,80.486,80.5083,52882.0
2019-02-21 14:50:00,108.16,108.18,108.15,108.16,30240.0,80.5083,80.5232,80.5009,80.5083,30240.0
2019-02-21 15:00:00,108.16,108.19,108.15,108.19,26138.0,80.5083,80.5306,80.5009,80.5306,26138.0
2019-02-21 15:10:00,108.18,108.18,108.16,108.17,12789.0,80.5232,80.5232,80.5083,80.5157,12789.0
2019-02-21 15:20:00,108.17,108.19,108.14,108.16,32446.0,80.5157,80.5306,80.4934,80.5083,32446.0
2019-02-21 15:30:00,108.15,108.17,108.14,108.16,19850.0,80.5009,80.5157,80.4934,80.5083,19850.0
2019-02-21 15:40:00,108.16,108.19,108.16,108.16,38780.0,80.5083,80.5306,80.5083,80.5083,38780.0
2019-02-21 15:50:00,108.17,108.18,108.1,108.14,296170.0,80.5157,80.5232,80.4636,80.4934,296170.0
2019-02-22 09:30:00,108.33,108.44,108.33,108.37,102076.0,80.6348,80.7167,80.6348,80.6646,102076.0
2019-02-22 09:40:00,108.37,108.5,108.37,108.49,147793.0,80.6646,80.7614,80.6646,80.7539,147793.0
2019-02-22 09:50:00,108.48,108.48,108.44,108.45,47293.0,80.7465,80.7465,80.7167,80.7242,47293.0
2019-02-22 10:00:00,108.45,108.49,108.45,108.47,33527.0,80.7242,80.7539,80.7242,80.739,33527.0
2019-02-22 10:10:00,108.47,108.5,108.46,108.5,26280.0,80.739,80.7614,80.7316,80.7614,26280.0
2019-02-22 10:20:00,108.5,108.55,108.49,108.55,31624.0,80.7614,80.7986,80.7539,80.7986,31624.0
2019-02-22 10:30:00,108.55,108.63,108.54,108.6,53495.0,80.7986,80.8581,80.7911,80.8358,53495.0
2019-02-22 10:40:00,108.6,108.65,108.58,108.62,72629.0,80.8358,80.873,80.8209,80.8507,72629.0
2019-02-22 10:50:00,108.62,108.62,108.57,108.59,90222.0,80.8507,80.8507,80.8135,80.8284,90222.0
2019-02-22 11:00:00,108.59,108.64,108.59,108.64,41772.0,80.8284,80.8656,80.8284,80.8656,41772.0
2019-02-22 11:10:00,108.63,108.66,108.6,108.66,34130.0,80.8581,80.8805,80.8358,80.8805,34130.0
2019-02-22 11:20:00,108.66,108.71,108.66,108.67,37263.0,80.8805,80.9177,80.8805,80.8879,37263.0
2019-02-22 11:30:00,108.67,108.73,108.67,108.72,25577.0,80.8879,80.9326,80.8879,80.9251,25577.0
2019-02-22 11:40:00,108.72,108.73,108.69,108.7,28127.0,80.9251,80.9326,80.9028,80.9102,28127.0
2019-02-22 11:50:00,108.7,108.7,108.66,108.68,56025.0,80.9102,80.9102,80.8805,80.8954,56025.0
2019-02-22 12:00:00,108.68,108.75,108.68,108.69,34348.0,80.8954,80.9475,80.8954,80.9028,34348.0
2019-02-22 12:10:00,108.68,108.69,108.63,108.64,28707.0,80.8954,80.9028,80.8581,80.8656,28707.0
2019-02-22 12:20:00,108.64,108.66,108.61,108.63,91692.0,80.8656,80.8805,80.8433,80.8581,91692.0
2019-02-22 12:30:00,108.62,108.7,108.62,108.69,17807.0,80.8507,80.9102,80.8507,80.9028,17807.0
2019-02-22 12:40:00,108.68,108.72,108.67,108.72,7768.0,80.8954,80.9251,80.8879,80.9251,7768.0
2019-02-22 12:50:00,108.7,108.76,108.68,108.74,129988.0,80.9102,80.9549,80.8954,80.94,129988.0
2019-02-22 13:00:00,108.74,108.75,108.72,108.73,9953.0,80.94,80.9475,80.9251,80.9326,9953.0
2019-02-22 13:10:00,108.74,108.79,108.7,108.7,81377.0,80.94,80.9772,80.9102,80.9102,81377.0
2019-02-22 13:20:00,108.71,108.72,108.66,108.68,168651.0,80.9177,80.9251,80.8805,80.8954,168651.0
2019-02-22 13:30:00,108.69,108.76,108.69,108.71,65839.0,80.9028,80.9549,80.9028,80.9177,65839.0
2019-02-22 13:40:00,108.72,108.75,108.71,108.73,43397.0,80.9251,80.9475,80.9177,80.9326,43397.0
2019-02-22 13:50:00,108.73,108.77,108.72,108.76,66724.0,80.9326,80.9623,80.9251,80.9549,66724.0
2019-02-22 14:00:00,108.76,108.78,108.75,108.76,32406.0,80.9549,80.9698,80.9475,80.9549,32406.0
2019-02-22 14:10:00,108.76,108.79,108.75,108.78,24480.0,80.9549,80.9772,80.9475,80.9698,24480.0
2019-02-22 14:20:00,108.78,108.8,108.76,108.78,80996.0,80.9698,80.9847,80.9549,80.9698,80996.0
2019-02-22 14:30:00,108.78,108.79,108.73,108.77,28414.0,80.9698,80.9772,80.9326,80.9623,28414.0
2019-02-22 14:40:00,108.78,108.79,108.72,108.73,59268.0,80.9698,80.9772,80.9251,80.9326,59268.0
2019-02-22 14:50:00,108.73,108.74,108.71,108.74,18941.0,80.9326,80.94,80.9177,80.94,18941.0
2019-02-22 15:00:00,108.73,108.79,108.72,108.79,23807.0,80.9326,80.9772,80.9251,80.9772,23807.0
2019-02-22 15:10:00,108.78,108.79,108.76,108.79,35256.0,80.9698,80.9772,80.9549,80.9772,35256.0
2019-02-22 15:20:00,108.79,108.79,108.76,108.77,45846.0,80.9772,80.9772,80.9549,80.9623,45846.0
2019-02-22 15:30:00,108.77,108.78,108.73,108.77,78974.0,80.9623,80.9698,80.9326,80.9623,78974.0
2019-02-22 15:40:00,108.76,108.77,108.68,108.72,131912.0,80.9549,80.9623,80.8954,80.9251,131912.0
2019-02-22 15:50:00,108.72,108.79,108.72,108.77,352407.0,80.9251,80.9772,80.9251,80.9623,352407.0
2019-02-25 09:30:00,108.96,109.04,108.94,108.99,172380.0,81.1038,81.1633,81.0889,81.1261,172380.0
2019-02-25 09:40:00,108.99,109.0,108.95,108.97,67797.0,81.1261,81.1335,81.0963,81.1112,67797.0
2019-02-25 09:50:00,108.97,108.99,108.95,108.98,33756.0,81.1112,81.1261,81.0963,81.1187,33756.0
2019-02-25 10:00:00,108.99,109.03,108.97,109.03,76611.0,81.1261,81.1559,81.1112,81.1559,76611.0
2019-02-25 10:10:00,109.03,109.05,109.01,109.05,56489.0,81.1559,81.1708,81.141,81.1708,56489.0
2019-02-25 10:20:00,109.04,109.05,108.99,109.01,75616.0,81.1633,81.1708,81.1261,81.141,75616.0
2019-02-25 10:30:00,109.0,109.05,109.0,109.03,44823.0,81.1335,81.1708,81.1335,81.1559,44823.0
2019-02-25 10:40:00,109.03,109.05,109.02,109.04,103144.0,81.1559,81.1708,81.1484,81.1633,103144.0
2019-02-25 10:50:00,109.04,109.05,109.0,109.02,66324.0,81.1633,81.1708,81.1335,81.1484,66324.0
2019-02-25 11:00:00,109.02,109.04,108.99,109.04,61377.0,81.1484,81.1633,81.1261,81.1633,61377.0
2019-02-25 11:10:00,109.04,109.04,109.0,109.01,259885.0,81.1633,81.1633,81.1335,81.141,259885.0
2019-02-25 11:20:00,109.01,109.01,108.99,109.0,100365.0,81.141,81.141,81.1261,81.1335,100365.0
2019-02-25 11:30:00,109.0,109.01,108.98,108.98,34601.0,81.1335,81.141,81.1187,81.1187,34601.0
2019-02-25 11:40:00,108.98,109.0,108.97,108.99,69112.0,81.1187,81.1335,81.1112,81.1261,69112.0
2019-02-25 11:50:00,108.99,108.99,108.96,108.97,33248.0,81.1261,81.1261,81.1038,81.1112,33248.0
2019-02-25 12:00:00,108.97,108.98,108.94,108.97,84419.0,81.1112,81.1187,81.0889,81.1112,84419.0
2019-02-25 12:10:00,108.96,108.97,108.94,108.96,102387.0,81.1038,81.1112,81.0889,81.1038,102387.0
2019-02-25 12:20:00,108.97,108.97,108.88,108.89,80372.0,81.1112,81.1112,81.0442,81.0517,80372.0
2019-02-25 12:30:00,108.9,108.9,108.86,108.88,132837.0,81.0591,81.0591,81.0293,81.0442,132837.0
2019-02-25 12:40:00,108.87,108.88,108.81,108.84,307088.0,81.0368,81.0442,80.9921,81.0145,307088.0
2019-02-25 12:50:00,108.85,108.87,108.83,108.84,291034.0,81.0219,81.0368,81.007,81.0145,291034.0
2019-02-25 13:00:00,108.84,108.87,108.84,108.84,48454.0,81.0145,81.0368,81.0145,81.0145,48454.0
2019-02-25 13:10:00,108.85,108.86,108.8,108.83,92593.0,81.0219,81.0293,80.9847,81.007,92593.0
2019-02-25 13:20:00,108.84,108.84,108.81,108.83,30383.0,81.0145,81.0145,80.9921,81.007,30383.0
2019-02-25 13:30:00,108.83,108.83,108.79,108.81,39015.0,81.007,81.007,80.9772,80.9921,39015.0
2019-02-25 13:40:00,108.81,108.81,108.79,108.8,36810.0,80.9921,80.9921,80.9772,80.9847,36810.0
2019-02-25 13:50:00,108.79,108.85,108.78,108.8,214323.0,80.9772,81.0219,80.9698,80.9847,214323.0
2019-02-25 14:00:00,108.8,108.82,108.78,108.82,70603.0,80.9847,80.9996,80.9698,80.9996,70603.0
2019-02-25 14:10:00,108.81,108.83,108.81,108.82,19150.0,80.9921,81.007,80.9921,80.9996,19150.0
2019-02-25 14:20:00,108.83,108.83,108.8,108.81,132036.0,81.007,81.007,80.9847,80.9921,132036.0
2019-02-25 14:30:00,108.81,108.82,108.8,108.82,59462.0,80.9921,80.9996,80.9847,80.9996,59462.0
2019-02-25 14:40:00,108.82,108.83,108.81,108.83,57550.0,80.9996,81.007,80.9921,81.007,57550.0
2019-02-25 14:50:00,108.82,108.86,108.82,108.84,75264.0,80.9996,81.0293,80.9996,81.0145,75264.0
2019-02-25 15:00:00,108.84,108.86,108.76,108.76,148348.0,81.0145,81.0293,80.9549,80.9549,148348.0
2019-02-25 15:10:00,108.77,108.77,108.7,108.73,133982.0,80.9623,80.9623,80.9102,80.9326,133982.0
2019-02-25 15:20:00,108.72,108.73,108.68,108.69,66667.0,80.9251,80.9326,80.8954,80.9028,66667.0
2019-02-25 15:30:00,108.69,108.7,108.66,108.68,244663.0,80.9028,80.9102,80.8805,80.8954,244663.0
2019-02-25 15:40:00,108.68,108.69,108.62,108.65,143310.0,80.8954,80.9028,80.8507,80.873,143310.0
2019-02-25 15:50:00,108.65,108.67,108.56,108.6,445702.0,80.873,80.8879,80.806,80.8358,445702.0
2019-02-26 09:30:00,108.73,108.74,108.61,108.7,46050.0,80.9326,80.94,80.8433,80.9102,46050.0
2019-02-26 09:40:00,108.7,108.71,108.67,108.68,10229.0,80.9102,80.9177,80.8879,80.8954,10229.0
2019-02-26 09:50:00,108.68,108.7,108.64,108.67,277564.0,80.8954,80.9102,80.8656,80.8879,277564.0
2019-02-26 10:00:00,108.66,108.67,108.65,108.66,54755.0,80.8805,80.8879,80.873,80.8805,54755.0
2019-02-26 10:10:00,108.67,108.74,108.66,108.74,132559.0,80.8879,80.94,80.8805,80.94,132559.0
2019-02-26 10:20:00,108.73,108.76,108.72,108.73,83695.0,80.9326,80.9549,80.9251,80.9326,83695.0
2019-02-26 10:30:00,108.74,108.77,108.73,108.76,50085.0,80.94,80.9623,80.9326,80.9549,50085.0
2019-02-26 10:40:00,108.76,108.81,108.75,108.8,139070.0,80.9549,80.9921,80.9475,80.9847,139070.0
2019-02-26 10:50:00,108.79,108.82,108.79,108.81,108822.0,80.9772,80.9996,80.9772,80.9921,108822.0
2019-02-26 11:00:00,108.81,108.84,108.79,108.84,59474.0,80.9921,81.0145,80.9772,81.0145,59474.0
2019-02-26 11:10:00,108.85,108.88,108.84,108.87,32944.0,81.0219,81.0442,81.0145,81.0368,32944.0
2019-02-26 11:20:00,108.88,108.9,108.87,108.9,69252.0,81.0442,81.0591,81.0368,81.0591,69252.0
2019-02-26 11:30:00,108.89,108.91,108.89,108.9,15242.0,81.0517,81.0666,81.0517,81.0591,15242.0
2019-02-26 11:40:00,108.91,108.93,108.9,108.93,25874.0,81.0666,81.0814,81.0591,81.0814,25874.0
2019-02-26 11:50:00,108.93,108.94,108.9,108.92,27464.0,81.0814,81.0889,81.0591,81.074,27464.0
2019-02-26 12:00:00,108.92,108.94,108.91,108.93,9363.0,81.074,81.0889,81.0666,81.0814,9363.0
2019-02-26 12:10:00,108.93,108.97,108.91,108.97,241657.0,81.0814,81.1112,81.0666,81.1112,241657.0
2019-02-26 12:20:00,108.97,108.98,108.96,108.97,9597.0,81.1112,81.1187,81.1038,81.1112,9597.0
2019-02-26 12:30:00,108.98,108.98,108.96,108.97,14654.0,81.1187,81.1187,81.1038,81.1112,14654.0
2019-02-26 12:40:00,108.97,108.99,108.97,108.98,35539.0,81.1112,81.1261,81.1112,81.1187,35539.0
2019-02-26 12:50:00,108.98,109.0,108.98,108.98,23346.0,81.1187,81.1335,81.1187,81.1187,23346.0
2019-02-26 13:00:00,108.98,109.02,108.89,108.98,270809.0,81.1187,81.1484,81.0517,81.1187,270809.0
2019-02-26 13:10:00,108.99,109.02,108.98,109.02,7821.0,81.1261,81.1484,81.1187,81.1484,7821.0
2019-02-26 13:20:00,109.02,109.02,109.0,109.01,37257.0,81.1484,81.1484,81.1335,81.141,37257.0
2019-02-26 13:30:00,109.0,109.01,108.99,108.99,32826.0,81.1335,81.141,81.1261,81.1261,32826.0
2019-02-26 13:40:00,108.99,109.0,108.96,108.98,21682.0,81.1261,81.1335,81.1038,81.1187,21682.0
2019-02-26 13:50:00,108.97,108.98,108.94,108.95,20364.0,81.1112,81.1187,81.0889,81.0963,20364.0
2019-02-26 14:00:00,108.95,108.97,108.92,108.96,158674.0,81.0963,81.1112,81.074,81.1038,158674.0
2019-02-26 14:10:00,108.95,108.96,108.94,108.94,53437.0,81.0963,81.1038,81.0889,81.0889,53437.0
2019-02-26 14:20:00,108.95,108.97,108.94,108.95,57927.0,81.0963,81.1112,81.0889,81.0963,57927.0
2019-02-26 14:30:00,108.95,109.01,108.95,108.98,50731.0,81.0963,81.141,81.0963,81.1187,50731.0
2019-02-26 14:40:00,108.99,109.01,108.97,108.98,40396.0,81.1261,81.141,81.1112,81.1187,40396.0
2019-02-26 14:50:00,108.98,109.0,108.96,108.97,27131.0,81.1187,81.1335,81.1038,81.1112,27131.0
2019-02-26 15:00:00,108.97,108.97,108.92,108.95,24612.0,81.1112,81.1112,81.074,81.0963,24612.0
2019-02-26 15:10:00,108.95,108.98,108.94,108.96,30147.0,81.0963,81.1187,81.0889,81.1038,30147.0
2019-02-26 15:20:00,108.96,108.98,108.95,108.96,35164.0,81.1038,81.1187,81.0963,81.1038,35164.0
2019-02-26 15:30:00,108.95,108.96,108.91,108.92,74079.0,81.0963,81.1038,81.0666,81.074,74079.0
2019-02-26 15:40:00,108.91,108.93,108.9,108.9,56343.0,81.0666,81.0814,81.0591,81.0591,56343.0
2019-02-26 15:50:00,108.9,108.92,108.8,108.89,269247.0,81.0591,81.074,80.9847,81.0517,269247.0
2019-02-27 09:30:00,109.24,109.31,109.03,109.17,282617.0,81.3122,81.3643,81.1559,81.2601,282617.0
2019-02-27 09:40:00,109.18,109.2,109.12,109.13,315675.0,81.2675,81.2824,81.2229,81.2303,315675.0
2019-02-27 09:50:00,109.12,109.16,109.05,109.06,227843.0,81.2229,81.2526,81.1708,81.1782,227843.0
2019-02-27 10:00:00,109.05,109.05,108.94,108.96,192318.0,81.1708,81.1708,81.0889,81.1038,192318.0
2019-02-27 10:10:00,108.96,108.96,108.85,108.89,226562.0,81.1038,81.1038,81.0219,81.0517,226562.0
2019-02-27 10:20:00,108.9,108.9,108.78,108.89,122445.0,81.0591,81.0591,80.9698,81.0517,122445.0
2019-02-27 10:30:00,108.9,108.94,108.84,108.91,97392.0,81.0591,81.0889,81.0145,81.0666,97392.0
2019-02-27 10:40:00,108.92,109.0,108.92,108.96,38396.0,81.074,81.1335,81.074,81.1038,38396.0
2019-02-27 10:50:00,108.97,108.97,108.85,108.88,43095.0,81.1112,81.1112,81.0219,81.0442,43095.0
2019-02-27 11:00:00,108.87,108.89,108.84,108.86,66077.0,81.0368,81.0517,81.0145,81.0293,66077.0
2019-02-27 11:10:00,108.86,108.9,108.84,108.9,66885.0,81.0293,81.0591,81.0145,81.0591,66885.0
2019-02-27 11:20:00,108.9,108.94,108.89,108.93,43365.0,81.0591,81.0889,81.0517,81.0814,43365.0
2019-02-27 11:30:00,108.92,108.95,108.9,108.93,49231.0,81.074,81.0963,81.0591,81.0814,49231.0
2019-02-27 11:40:00,108.94,108.98,108.93,108.98,20642.0,81.0889,81.1187,81.0814,81.1187,20642.0
2019-02-27 11:50:00,108.98,108.99,108.95,108.96,49122.0,81.1187,81.1261,81.0963,81.1038,49122.0
2019-02-27 12:00:00,108.97,109.01,108.96,108.97,320495.0,81.1112,81.141,81.1038,81.1112,320495.0
2019-02-27 12:10:00,108.97,108.98,108.95,108.96,17709.0,81.1112,81.1187,81.0963,81.1038,17709.0
2019-02-27 12:20:00,108.97,108.98,108.95,108.97,29431.0,81.1112,81.1187,81.0963,81.1112,29431.0
2019-02-27 12:30:00,108.97,108.99,108.96,108.98,38455.0,81.1112,81.1261,81.1038,81.1187,38455.0
2019-02-27 12:40:00,108.97,108.99,108.97,108.98,54565.0,81.1112,81.1261,81.1112,81.1187,54565.0
2019-02-27 12:50:00,108.98,108.99,108.98,108.99,13900.0,81.1187,81.1261,81.1187,81.1261,13900.0
2019-02-27 13:00:00,108.98,109.01,108.98,109.01,25107.0,81.1187,81.141,81.1187,81.141,25107.0
2019-02-27 13:10:00,109.01,109.02,108.99,109.02,32960.0,81.141,81.1484,81.1261,81.1484,32960.0
2019-02-27 13:20:00,109.01,109.04,109.01,109.02,14282.0,81.141,81.1633,81.141,81.1484,14282.0
2019-02-27 13:30:00,109.02,109.03,108.99,109.01,30060.0,81.1484,81.1559,81.1261,81.141,30060.0
2019-02-27 13:40:00,109.01,109.01,109.0,109.0,10609.0,81.141,81.141,81.1335,81.1335,10609.0
2019-02-27 13:50:00,109.0,109.05,109.0,109.05,13209.0,81.1335,81.1708,81.1335,81.1708,13209.0
2019-02-27 14:00:00,109.05,109.06,109.01,109.01,23211.0,81.1708,81.1782,81.141,81.141,23211.0
2019-02-27 14:10:00,109.02,109.02,108.99,109.0,37961.0,81.1484,81.1484,81.1261,81.1335,37961.0
2019-02-27 14:20:00,109.0,109.01,108.98,108.99,12430.0,81.1335,81.141,81.1187,81.1261,12430.0
2019-02-27 14:30:00,109.0,109.0,108.97,108.98,21864.0,81.1335,81.1335,81.1112,81.1187,21864.0
2019-02-27 14:40:00,108.97,108.99,108.95,108.95,18621.0,81.1112,81.1261,81.0963,81.0963,18621.0
2019-02-27 14:50:00,108.95,108.98,108.95,108.98,22352.0,81.0963,81.1187,81.0963,81.1187,22352.0
2019-02-27 15:00:00,108.97,108.98,108.92,108.95,37767.0,81.1112,81.1187,81.074,81.0963,37767.0
2019-02-27 15:10:00,108.94,108.95,108.92,108.94,21377.0,81.0889,81.0963,81.074,81.0889,21377.0
2019-02-27 15:20:00,108.94,108.95,108.93,108.94,29570.0,81.0889,81.0963,81.0814,81.0889,29570.0
2019-02-27 15:30:00,108.94,108.97,108.93,108.95,43599.0,81.0889,81.1112,81.0814,81.0963,43599.0
2019-02-27 15:40:00,108.95,108.96,108.93,108.94,65569.0,81.0963,81.1038,81.0814,81.0889,65569.0
2019-02-27 15:50:00,108.94,108.95,108.86,108.93,255667.0,81.0889,81.0963,81.0293,81.0814,255667.0
2019-02-28 09:30:00,109.0,109.0,108.68,108.97,65740.0,81.1335,81.1335,80.8954,81.1112,65740.0
2019-02-28 09:40:00,108.98,108.98,108.87,108.91,64804.0,81.1187,81.1187,81.0368,81.0666,64804.0
2019-02-28 09:50:00,108.91,108.93,108.87,108.89,43273.0,81.0666,81.0814,81.0368,81.0517,43273.0
2019-02-28 10:00:00,108.89,108.89,108.83,108.84,84168.0,81.0517,81.0517,81.007,81.0145,84168.0
2019-02-28 10:10:00,108.85,108.88,108.8,108.81,153669.0,81.0219,81.0442,80.9847,80.9921,153669.0
2019-02-28 10:20:00,108.81,108.82,108.77,108.8,102121.0,80.9921,80.9996,80.9623,80.9847,102121.0
2019-02-28 10:30:00,108.8,108.87,108.8,108.87,60893.0,80.9847,81.0368,80.9847,81.0368,60893.0
2019-02-28 10:40:00,108.87,108.92,108.86,108.91,115879.0,81.0368,81.074,81.0293,81.0666,115879.0
2019-02-28 10:50:00,108.9,108.92,108.87,108.9,133473.0,81.0591,81.074,81.0368,81.0591,133473.0
2019-02-28 11:00:00,108.89,108.91,108.86,108.88,27490.0,81.0517,81.0666,81.0293,81.0442,27490.0
2019-02-28 11:10:00,108.88,108.91,108.87,108.91,42384.0,81.0442,81.0666,81.0368,81.0666,42384.0
2019-02-28 11:20:00,108.91,108.94,108.88,108.93,145359.0,81.0666,81.0889,81.0442,81.0814,145359.0
2019-02-28 11:30:00,108.92,108.94,108.87,108.93,340801.0,81.074,81.0889,81.0368,81.0814,340801.0
2019-02-28 11:40:00,108.93,108.93,108.9,108.91,39065.0,81.0814,81.0814,81.0591,81.0666,39065.0
2019-02-28 11:50:00,108.91,108.92,108.89,108.9,16586.0,81.0666,81.074,81.0517,81.0591,16586.0
2019-02-28 12:00:00,108.89,108.9,108.88,108.89,70530.0,81.0517,81.0591,81.0442,81.0517,70530.0
2019-02-28 12:10:00,108.89,108.92,108.88,108.92,50224.0,81.0517,81.074,81.0442,81.074,50224.0
2019-02-28 12:20:00,108.92,108.92,108.9,108.9,24665.0,81.074,81.074,81.0591,81.0591,24665.0
2019-02-28 12:30:00,108.9,108.91,108.84,108.87,66710.0,81.0591,81.0666,81.0145,81.0368,66710.0
2019-02-28 12:40:00,108.86,108.87,108.84,108.86,38261.0,81.0293,81.0368,81.0145,81.0293,38261.0
2019-02-28 12:50:00,108.86,108.87,108.84,108.87,26612.0,81.0293,81.0368,81.0145,81.0368,26612.0
2019-02-28 13:00:00,108.87,108.91,108.86,108.9,30092.0,81.0368,81.0666,81.0293,81.0591,30092.0
2019-02-28 13:10:00,108.9,108.91,108.88,108.88,42674.0,81.0591,81.0666,81.0442,81.0442,42674.0
2019-02-28 13:20:00,108.88,108.89,108.86,108.88,9555.0,81.0442,81.0517,81.0293,81.0442,9555.0
2019-02-28 13:30:00,108.87,108.88,108.86,108.86,21994.0,81.0368,81.0442,81.0293,81.0293,21994.0
2019-02-28 13:40:00,108.87,108.94,108.86,108.91,72737.0,81.0368,81.0889,81.0293,81.0666,72737.0
2019-02-28 13:50:00,108.92,108.93,108.89,108.91,42120.0,81.074,81.0814,81.0517,81.0666,42120.0
2019-02-28 14:00:00,108.9,108.94,108.89,108.92,39013.0,81.0591,81.0889,81.0517,81.074,39013.0
2019-02-28 14:10:00,108.92,108.94,108.9,108.93,31599.0,81.074,81.0889,81.0591,81.0814,31599.0
2019-02-28 14:20:00,108.93,108.95,108.91,108.95,25732.0,81.0814,81.0963,81.0666,81.0963,25732.0
2019-02-28 14:30:00,108.95,108.95,108.93,108.94,19890.0,81.0963,81.0963,81.0814,81.0889,19890.0
2019-02-28 14:40:00,108.94,108.96,108.92,108.93,40786.0,81.0889,81.1038,81.074,81.0814,40786.0
2019-02-28 14:50:00,108.92,108.98,108.92,108.96,87782.0,81.074,81.1187,81.074,81.1038,87782.0
2019-02-28 15:00:00,108.96,108.99,108.93,108.93,52671.0,81.1038,81.1261,81.0814,81.0814,52671.0
2019-02-28 15:10:00,108.92,108.96,108.89,108.95,34486.0,81.074,81.1038,81.0517,81.0963,34486.0
2019-02-28 15:20:00,108.95,108.95,108.88,108.9,53484.0,81.0963,81.0963,81.0442,81.0591,53484.0
2019-02-28 15:30:00,108.9,108.94,108.87,108.93,63968.0,81.0591,81.0889,81.0368,81.0814,63968.0
2019-02-28 15:40:00,108.94,108.98,108.93,108.97,114996.0,81.0889,81.1187,81.0814,81.1112,114996.0
2019-02-28 15:50:00,108.98,108.98,108.84,108.92,198989.0,81.1187,81.1187,81.0145,81.074,198989.0
2019-03-01 09:30:00,108.33,108.43,108.25,108.25,292251.0,80.9652,81.0399,80.9054,80.9054,292251.0
2019-03-01 09:40:00,108.26,108.28,108.25,108.28,136867.0,80.9128,80.9278,80.9054,80.9278,136867.0
2019-03-01 09:50:00,108.28,108.28,108.25,108.27,173356.0,80.9278,80.9278,80.9054,80.9203,173356.0
2019-03-01 10:00:00,108.28,108.32,108.27,108.29,482293.0,80.9278,80.9577,80.9203,80.9353,482293.0
2019-03-01 10:10:00,108.29,108.3,108.27,108.29,58634.0,80.9353,80.9427,80.9203,80.9353,58634.0
2019-03-01 10:20:00,108.29,108.3,108.23,108.25,105449.0,80.9353,80.9427,80.8904,80.9054,105449.0
2019-03-01 10:30:00,108.26,108.26,108.22,108.24,103373.0,80.9128,80.9128,80.8829,80.8979,103373.0
2019-03-01 10:40:00,108.25,108.25,108.22,108.24,51023.0,80.9054,80.9054,80.8829,80.8979,51023.0
2019-03-01 10:50:00,108.24,108.26,108.21,108.23,84585.0,80.8979,80.9128,80.8755,80.8904,84585.0
2019-03-01 11:00:00,108.23,108.23,108.14,108.16,130517.0,80.8904,80.8904,80.8231,80.8381,130517.0
2019-03-01 11:10:00,108.15,108.15,108.13,108.15,64096.0,80.8306,80.8306,80.8157,80.8306,64096.0
2019-03-01 11:20:00,108.15,108.15,108.12,108.15,28675.0,80.8306,80.8306,80.8082,80.8306,28675.0
2019-03-01 11:30:00,108.15,108.18,108.14,108.17,41218.0,80.8306,80.853,80.8231,80.8456,41218.0
2019-03-01 11:40:00,108.17,108.17,108.11,108.14,279020.0,80.8456,80.8456,80.8007,80.8231,279020.0
2019-03-01 11:50:00,108.14,108.18,108.11,108.18,100782.0,80.8231,80.853,80.8007,80.853,100782.0
2019-03-01 12:00:00,108.18,108.21,108.16,108.19,77350.0,80.853,80.8755,80.8381,80.8605,77350.0
2019-03-01 12:10:00,108.19,108.23,108.18,108.23,111456.0,80.8605,80.8904,80.853,80.8904,111456.0
2019-03-01 12:20:00,108.23,108.25,108.22,108.23,37857.0,80.8904,80.9054,80.8829,80.8904,37857.0
2019-03-01 12:30:00,108.23,108.25,108.23,108.24,58853.0,80.8904,80.9054,80.8904,80.8979,58853.0
2019-03-01 12:40:00,108.25,108.29,108.23,108.27,94600.0,80.9054,80.9353,80.8904,80.9203,94600.0
2019-03-01 12:50:00,108.27,108.28,108.24,108.24,43252.0,80.9203,80.9278,80.8979,80.8979,43252.0
2019-03-01 13:00:00,108.24,108.27,108.24,108.26,33028.0,80.8979,80.9203,80.8979,80.9128,33028.0
2019-03-01 13:10:00,108.27,108.29,108.25,108.28,264003.0,80.9203,80.9353,80.9054,80.9278,264003.0
2019-03-01 13:20:00,108.28,108.29,108.25,108.26,15568.0,80.9278,80.9353,80.9054,80.9128,15568.0
2019-03-01 13:30:00,108.25,108.26,108.17,108.18,25784.0,80.9054,80.9128,80.8456,80.853,25784.0
2019-03-01 13:40:00,108.18,108.18,108.12,108.13,314712.0,80.853,80.853,80.8082,80.8157,314712.0
2019-03-01 13:50:00,108.12,108.16,108.12,108.16,70937.0,80.8082,80.8381,80.8082,80.8381,70937.0
2019-03-01 14:00:00,108.16,108.19,108.15,108.18,124147.0,80.8381,80.8605,80.8306,80.853,124147.0
2019-03-01 14:10:00,108.18,108.2,108.15,108.2,160467.0,80.853,80.868,80.8306,80.868,160467.0
2019-03-01 14:20:00,108.19,108.23,108.17,108.18,123319.0,80.8605,80.8904,80.8456,80.853,123319.0
2019-03-01 14:30:00,108.18,108.21,108.16,108.19,33353.0,80.853,80.8755,80.8381,80.8605,33353.0
2019-03-01 14:40:00,108.2,108.21,108.16,108.17,15315.0,80.868,80.8755,80.8381,80.8456,15315.0
2019-03-01 14:50:00,108.18,108.18,108.17,108.17,13265.0,80.853,80.853,80.8456,80.8456,13265.0
2019-03-01 15:00:00,108.18,108.21,108.17,108.2,37293.0,80.853,80.8755,80.8456,80.868,37293.0
2019-03-01 15:10:00,108.2,108.21,108.17,108.18,55906.0,80.868,80.8755,80.8456,80.853,55906.0
2019-03-01 15:20:00,108.17,108.21,108.17,108.2,59377.0,80.8456,80.8755,80.8456,80.868,59377.0
2019-03-01 15:30:00,108.2,108.2,108.14,108.18,63745.0,80.868,80.868,80.8231,80.853,63745.0
2019-03-01 15:40:00,108.18,108.18,108.1,108.12,78650.0,80.853,80.853,80.7933,80.8082,78650.0
2019-03-01 15:50:00,108.12,108.13,108.05,108.06,248476.0,80.8082,80.8157,80.7559,80.7634,248476.0
2019-03-04 09:30:00,108.25,108.25,108.02,108.03,247798.0,80.9054,80.9054,80.7335,80.7409,247798.0
2019-03-04 09:40:00,108.04,108.04,107.95,107.97,317206.0,80.7484,80.7484,80.6811,80.6961,317206.0
2019-03-04 09:50:00,107.96,107.97,107.96,107.96,113252.0,80.6886,80.6961,80.6886,80.6886,113252.0
2019-03-04 10:00:00,107.97,107.99,107.95,107.99,206530.0,80.6961,80.711,80.6811,80.711,206530.0
2019-03-04 10:10:00,107.99,108.05,107.98,108.03,164154.0,80.711,80.7559,80.7036,80.7409,164154.0
2019-03-04 10:20:00,108.03,108.04,108.02,108.03,59409.0,80.7409,80.7484,80.7335,80.7409,59409.0
2019-03-04 10:30:00,108.03,108.03,108.0,108.01,107822.0,80.7409,80.7409,80.7185,80.726,107822.0
2019-03-04 10:40:00,108.01,108.03,107.99,108.03,153382.0,80.726,80.7409,80.711,80.7409,153382.0
2019-03-04 10:50:00,108.03,108.03,107.99,108.02,85635.0,80.7409,80.7409,80.711,80.7335,85635.0
2019-03-04 11:00:00,108.01,108.02,107.92,107.93,98758.0,80.726,80.7335,80.6587,80.6662,98758.0
2019-03-04 11:10:00,107.93,107.94,107.92,107.94,119270.0,80.6662,80.6737,80.6587,80.6737,119270.0
2019-03-04 11:20:00,107.94,107.96,107.92,107.95,100268.0,80.6737,80.6886,80.6587,80.6811,100268.0
2019-03-04 11:30:00,107.95,107.95,107.93,107.94,44028.0,80.6811,80.6811,80.6662,80.6737,44028.0
2019-03-04 11:40:00,107.94,107.94,107.86,107.87,111611.0,80.6737,80.6737,80.6139,80.6214,111611.0
2019-03-04 11:50:00,107.87,107.91,107.86,107.87,92630.0,80.6214,80.6512,80.6139,80.6214,92630.0
2019-03-04 12:00:00,107.86,107.87,107.86,107.87,95957.0,80.6139,80.6214,80.6139,80.6214,95957.0
2019-03-04 12:10:00,107.87,107.87,107.82,107.84,137828.0,80.6214,80.6214,80.584,80.5989,137828.0
2019-03-04 12:20:00,107.84,107.86,107.82,107.86,124206.0,80.5989,80.6139,80.584,80.6139,124206.0
2019-03-04 12:30:00,107.86,107.86,107.84,107.84,93883.0,80.6139,80.6139,80.5989,80.5989,93883.0
2019-03-04 12:40:00,107.84,107.85,107.79,107.81,154965.0,80.5989,80.6064,80.5616,80.5765,154965.0
2019-03-04 12:50:00,107.81,107.84,107.8,107.81,64672.0,80.5765,80.5989,80.569,80.5765,64672.0
2019-03-04 13:00:00,107.81,107.81,107.76,107.77,199167.0,80.5765,80.5765,80.5391,80.5466,199167.0
2019-03-04 13:10:00,107.76,107.8,107.76,107.8,61751.0,80.5391,80.569,80.5391,80.569,61751.0
2019-03-04 13:20:00,107.8,107.8,107.79,107.8,35860.0,80.569,80.569,80.5616,80.569,35860.0
2019-03-04 13:30:00,107.8,107.84,107.79,107.84,109832.0,80.569,80.5989,80.5616,80.5989,109832.0
2019-03-04 13:40:00,107.84,107.84,107.83,107.84,80955.0,80.5989,80.5989,80.5915,80.5989,80955.0
2019-03-04 13:50:00,107.84,107.89,107.83,107.87,149679.0,80.5989,80.6363,80.5915,80.6214,149679.0
2019-03-04 14:00:00,107.87,107.87,107.86,107.87,63777.0,80.6214,80.6214,80.6139,80.6214,63777.0
2019-03-04 14:10:00,107.87,107.89,107.81,107.85,274194.0,80.6214,80.6363,80.5765,80.6064,274194.0
2019-03-04 14:20:00,107.85,107.88,107.81,107.85,300716.0,80.6064,80.6288,80.5765,80.6064,300716.0
2019-03-04 14:30:00,107.86,107.86,107.82,107.83,59988.0,80.6139,80.6139,80.584,80.5915,59988.0
2019-03-04 14:40:00,107.82,107.85,107.82,107.84,50589.0,80.584,80.6064,80.584,80.5989,50589.0
2019-03-04 14:50:00,107.84,107.86,107.84,107.86,48472.0,80.5989,80.6139,80.5989,80.6139,48472.0
2019-03-04 15:00:00,107.86,107.86,107.85,107.86,49796.0,80.6139,80.6139,80.6064,80.6139,49796.0
2019-03-04 15:10:00,107.86,107.89,107.85,107.89,134265.0,80.6139,80.6363,80.6064,80.6363,134265.0
2019-03-04 15:20:00,107.89,107.91,107.88,107.88,92524.0,80.6363,80.6512,80.6288,80.6288,92524.0
2019-03-04 15:30:00,107.88,107.97,107.87,107.95,105650.0,80.6288,80.6961,80.6214,80.6811,105650.0
2019-03-04 15:40:00,107.96,107.97,107.91,107.91,112706.0,80.6886,80.6961,80.6512,80.6512,112706.0
2019-03-04 15:50:00,107.92,107.92,107.85,107.92,382620.0,80.6587,80.6587,80.6064,80.6587,382620.0
2019-03-05 09:30:00,107.98,108.0,107.91,107.92,59376.0,80.7036,80.7185,80.6512,80.6587,59376.0
2019-03-05 09:40:00,107.92,107.93,107.88,107.92,61138.0,80.6587,80.6662,80.6288,80.6587,61138.0
2019-03-05 09:50:00,107.92,107.92,107.91,107.92,63445.0,80.6587,80.6587,80.6512,80.6587,63445.0
2019-03-05 10:00:00,107.91,107.94,107.87,107.89,694406.0,80.6512,80.6737,80.6214,80.6363,694406.0
2019-03-05 10:10:00,107.88,107.89,107.85,107.89,24494.0,80.6288,80.6363,80.6064,80.6363,24494.0
2019-03-05 10:20:00,107.89,107.9,107.83,107.84,108887.0,80.6363,80.6438,80.5915,80.5989,108887.0
2019-03-05 10:30:00,107.84,107.9,107.84,107.9,47982.0,80.5989,80.6438,80.5989,80.6438,47982.0
2019-03-05 10:40:00,107.89,107.9,107.87,107.88,52754.0,80.6363,80.6438,80.6214,80.6288,52754.0
2019-03-05 10:50:00,107.88,107.89,107.85,107.86,76986.0,80.6288,80.6363,80.6064,80.6139,76986.0
2019-03-05 11:00:00,107.86,107.88,107.85,107.87,134840.0,80.6139,80.6288,80.6064,80.6214,134840.0
2019-03-05 11:10:00,107.87,107.87,107.85,107.86,37233.0,80.6214,80.6214,80.6064,80.6139,37233.0
2019-03-05 11:20:00,107.85,107.93,107.85,107.89,55291.0,80.6064,80.6662,80.6064,80.6363,55291.0
2019-03-05 11:30:00,107.9,107.9,107.84,107.84,60381.0,80.6438,80.6438,80.5989,80.5989,60381.0
2019-03-05 11:40:00,107.84,107.86,107.83,107.85,87051.0,80.5989,80.6139,80.5915,80.6064,87051.0
2019-03-05 11:50:00,107.84,107.85,107.82,107.83,18719.0,80.5989,80.6064,80.584,80.5915,18719.0
2019-03-05 12:00:00,107.83,107.84,107.82,107.83,29393.0,80.5915,80.5989,80.584,80.5915,29393.0
2019-03-05 12:10:00,107.83,107.85,107.82,107.85,8482.0,80.5915,80.6064,80.584,80.6064,8482.0
2019-03-05 12:20:00,107.84,107.89,107.84,107.88,21241.0,80.5989,80.6363,80.5989,80.6288,21241.0
2019-03-05 12:30:00,107.89,107.9,107.88,107.9,9135.0,80.6363,80.6438,80.6288,80.6438,9135.0
2019-03-05 12:40:00,107.9,107.9,107.86,107.9,23173.0,80.6438,80.6438,80.6139,80.6438,23173.0
2019-03-05 12:50:00,107.9,107.91,107.88,107.91,19488.0,80.6438,80.6512,80.6288,80.6512,19488.0
2019-03-05 13:00:00,107.91,107.91,107.86,107.88,37628.0,80.6512,80.6512,80.6139,80.6288,37628.0
2019-03-05 13:10:00,107.88,107.91,107.87,107.88,8527.0,80.6288,80.6512,80.6214,80.6288,8527.0
2019-03-05 13:20:00,107.88,107.91,107.87,107.9,16008.0,80.6288,80.6512,80.6214,80.6438,16008.0
2019-03-05 13:30:00,107.9,107.92,107.89,107.92,57254.0,80.6438,80.6587,80.6363,80.6587,57254.0
2019-03-05 13:40:00,107.92,107.95,107.91,107.95,32348.0,80.6587,80.6811,80.6512,80.6811,32348.0
2019-03-05 13:50:00,107.95,107.96,107.93,107.95,37814.0,80.6811,80.6886,80.6662,80.6811,37814.0
2019-03-05 14:00:00,107.95,107.98,107.92,107.96,85911.0,80.6811,80.7036,80.6587,80.6886,85911.0
2019-03-05 14:10:00,107.96,107.97,107.95,107.97,33737.0,80.6886,80.6961,80.6811,80.6961,33737.0
2019-03-05 14:20:00,107.97,108.0,107.95,108.0,88280.0,80.6961,80.7185,80.6811,80.7185,88280.0
2019-03-05 14:30:00,108.0,108.01,108.0,108.01,23571.0,80.7185,80.726,80.7185,80.726,23571.0
2019-03-05 14:40:00,108.01,108.03,107.99,108.03,40508.0,80.726,80.7409,80.711,80.7409,40508.0
2019-03-05 14:50:00,108.03,108.05,108.02,108.05,50557.0,80.7409,80.7559,80.7335,80.7559,50557.0
2019-03-05 15:00:00,108.05,108.08,108.04,108.08,34463.0,80.7559,80.7783,80.7484,80.7783,34463.0
2019-03-05 15:10:00,108.08,108.08,108.04,108.05,44878.0,80.7783,80.7783,80.7484,80.7559,44878.0
2019-03-05 15:20:00,108.05,108.06,108.02,108.04,29279.0,80.7559,80.7634,80.7335,80.7484,29279.0
2019-03-05 15:30:00,108.04,108.04,108.02,108.03,17563.0,80.7484,80.7484,80.7335,80.7409,17563.0
2019-03-05 15:40:00,108.03,108.05,108.02,108.04,29445.0,80.7409,80.7559,80.7335,80.7484,29445.0
2019-03-05 15:50:00,108.03,108.06,108.0,108.01,244519.0,80.7409,80.7634,80.7185,80.726,244519.0
2019-03-06 09:30:00,108.02,108.08,107.99,108.01,92732.0,80.7335,80.7783,80.711,80.726,92732.0
2019-03-06 09:40:00,108.0,108.01,107.98,107.99,44767.0,80.7185,80.726,80.7036,80.711,44767.0
2019-03-06 09:50:00,108.0,108.01,107.95,108.01,62972.0,80.7185,80.726,80.6811,80.726,62972.0
2019-03-06 10:00:00,108.01,108.07,107.99,108.07,220654.0,80.726,80.7708,80.711,80.7708,220654.0
2019-03-06 10:10:00,108.06,108.11,108.06,108.09,79944.0,80.7634,80.8007,80.7634,80.7858,79944.0
2019-03-06 10:20:00,108.09,108.13,108.09,108.12,27302.0,80.7858,80.8157,80.7858,80.8082,27302.0
2019-03-06 10:30:00,108.13,108.13,108.07,108.09,48725.0,80.8157,80.8157,80.7708,80.7858,48725.0
2019-03-06 10:40:00,108.09,108.15,108.07,108.14,18276.0,80.7858,80.8306,80.7708,80.8231,18276.0
2019-03-06 10:50:00,108.15,108.18,108.11,108.16,54973.0,80.8306,80.853,80.8007,80.8381,54973.0
2019-03-06 11:00:00,108.16,108.23,108.16,108.2,70729.0,80.8381,80.8904,80.8381,80.868,70729.0
2019-03-06 11:10:00,108.19,108.2,108.17,108.18,16581.0,80.8605,80.868,80.8456,80.853,16581.0
2019-03-06 11:20:00,108.18,108.19,108.14,108.17,54191.0,80.853,80.8605,80.8231,80.8456,54191.0
2019-03-06 11:30:00,108.17,108.17,108.12,108.13,157336.0,80.8456,80.8456,80.8082,80.8157,157336.0
2019-03-06 11:40:00,108.13,108.15,108.12,108.13,54385.0,80.8157,80.8306,80.8082,80.8157,54385.0
2019-03-06 11:50:00,108.12,108.13,108.08,108.09,64815.0,80.8082,80.8157,80.7783,80.7858,64815.0
2019-03-06 12:00:00,108.09,108.13,108.08,108.13,23050.0,80.7858,80.8157,80.7783,80.8157,23050.0
2019-03-06 12:10:00,108.12,108.13,108.08,108.08,88763.0,80.8082,80.8157,80.7783,80.7783,88763.0
2019-03-06 12:20:00,108.08,108.09,108.01,108.02,501634.0,80.7783,80.7858,80.726,80.7335,501634.0
2019-03-06 12:30:00,108.02,108.02,107.97,107.97,180513.0,80.7335,80.7335,80.6961,80.6961,180513.0
2019-03-06 12:40:00,107.98,107.99,107.97,107.99,43312.0,80.7036,80.711,80.6961,80.711,43312.0
2019-03-06 12:50:00,107.99,108.01,107.98,107.98,54046.0,80.711,80.726,80.7036,80.7036,54046.0
2019-03-06 13:00:00,107.99,108.0,107.96,108.0,51800.0,80.711,80.7185,80.6886,80.7185,51800.0
2019-03-06 13:10:00,108.0,108.03,107.98,108.01,59210.0,80.7185,80.7409,80.7036,80.726,59210.0
2019-03-06 13:20:00,108.01,108.01,107.97,108.0,21037.0,80.726,80.726,80.6961,80.7185,21037.0
2019-03-06 13:30:00,108.0,108.03,107.97,108.03,147168.0,80.7185,80.7409,80.6961,80.7409,147168.0
2019-03-06 13:40:00,108.02,108.02,107.96,107.96,18640.0,80.7335,80.7335,80.6886,80.6886,18640.0
2019-03-06 13:50:00,107.95,107.97,107.94,107.95,29988.0,80.6811,80.6961,80.6737,80.6811,29988.0
2019-03-06 14:00:00,107.94,107.98,107.94,107.96,36037.0,80.6737,80.7036,80.6737,80.6886,36037.0
2019-03-06 14:10:00,107.97,107.99,107.95,107.97,22095.0,80.6961,80.711,80.6811,80.6961,22095.0
2019-03-06 14:20:00,107.97,107.98,107.94,107.95,37330.0,80.6961,80.7036,80.6737,80.6811,37330.0
2019-03-06 14:30:00,107.95,107.95,107.92,107.93,55206.0,80.6811,80.6811,80.6587,80.6662,55206.0
2019-03-06 14:40:00,107.93,107.94,107.91,107.93,35710.0,80.6662,80.6737,80.6512,80.6662,35710.0
2019-03-06 14:50:00,107.93,107.94,107.91,107.92,61001.0,80.6662,80.6737,80.6512,80.6587,61001.0
2019-03-06 15:00:00,107.91,107.94,107.91,107.94,18659.0,80.6512,80.6737,80.6512,80.6737,18659.0
2019-03-06 15:10:00,107.94,107.97,107.92,107.97,41696.0,80.6737,80.6961,80.6587,80.6961,41696.0
2019-03-06 15:20:00,107.96,107.98,107.96,107.97,11480.0,80.6886,80.7036,80.6886,80.6961,11480.0
2019-03-06 15:30:00,107.97,107.98,107.96,107.98,62031.0,80.6961,80.7036,80.6886,80.7036,62031.0
2019-03-06 15:40:00,107.97,108.05,107.97,107.99,69935.0,80.6961,80.7559,80.6961,80.711,69935.0
2019-03-06 15:50:00,107.99,108.01,107.94,107.95,227873.0,80.711,80.726,80.6737,80.6811,227873.0
2019-03-07 09:30:00,108.15,108.15,108.01,108.03,350408.0,80.8306,80.8306,80.726,80.7409,350408.0
2019-03-07 09:40:00,108.03,108.03,107.9,107.91,285562.0,80.7409,80.7409,80.6438,80.6512,285562.0
2019-03-07 09:50:00,107.91,107.94,107.89,107.93,284416.0,80.6512,80.6737,80.6363,80.6662,284416.0
2019-03-07 10:00:00,107.93,107.99,107.92,107.97,221676.0,80.6662,80.711,80.6587,80.6961,221676.0
2019-03-07 10:10:00,107.98,107.98,107.95,107.95,198286.0,80.7036,80.7036,80.6811,80.6811,198286.0
2019-03-07 10:20:00,107.95,107.96,107.88,107.89,532762.0,80.6811,80.6886,80.6288,80.6363,532762.0
2019-03-07 10:30:00,107.89,107.91,107.88,107.9,224068.0,80.6363,80.6512,80.6288,80.6438,224068.0
2019-03-07 10:40:00,107.9,107.91,107.89,107.9,16033.0,80.6438,80.6512,80.6363,80.6438,16033.0
2019-03-07 10:50:00,107.91,107.92,107.9,107.92,31428.0,80.6512,80.6587,80.6438,80.6587,31428.0
2019-03-07 11:00:00,107.92,107.92,107.9,107.91,40040.0,80.6587,80.6587,80.6438,80.6512,40040.0
2019-03-07 11:10:00,107.91,107.91,107.9,107.91,26841.0,80.6512,80.6512,80.6438,80.6512,26841.0
2019-03-07 11:20:00,107.9,107.9,107.87,107.88,114742.0,80.6438,80.6438,80.6214,80.6288,114742.0
2019-03-07 11:30:00,107.88,107.92,107.88,107.9,51412.0,80.6288,80.6587,80.6288,80.6438,51412.0
2019-03-07 11:40:00,107.9,107.94,107.9,107.94,25963.0,80.6438,80.6737,80.6438,80.6737,25963.0
2019-03-07 11:50:00,107.94,107.94,107.87,107.88,135086.0,80.6737,80.6737,80.6214,80.6288,135086.0
2019-03-07 12:00:00,107.89,107.91,107.89,107.9,58332.0,80.6363,80.6512,80.6363,80.6438,58332.0
2019-03-07 12:10:00,107.9,107.91,107.88,107.9,134998.0,80.6438,80.6512,80.6288,80.6438,134998.0
2019-03-07 12:20:00,107.9,107.9,107.89,107.9,14678.0,80.6438,80.6438,80.6363,80.6438,14678.0
2019-03-07 12:30:00,107.89,107.9,107.89,107.9,19935.0,80.6363,80.6438,80.6363,80.6438,19935.0
2019-03-07 12:40:00,107.9,107.9,107.86,107.88,23146.0,80.6438,80.6438,80.6139,80.6288,23146.0
2019-03-07 12:50:00,107.88,107.91,107.87,107.9,40365.0,80.6288,80.6512,80.6214,80.6438,40365.0
2019-03-07 13:00:00,107.9,107.9,107.86,107.87,20547.0,80.6438,80.6438,80.6139,80.6214,20547.0
2019-03-07 13:10:00,107.87,107.88,107.86,107.88,12908.0,80.6214,80.6288,80.6139,80.6288,12908.0
2019-03-07 13:20:00,107.88,107.88,107.87,107.88,12882.0,80.6288,80.6288,80.6214,80.6288,12882.0
2019-03-07 13:30:00,107.88,107.88,107.87,107.88,14990.0,80.6288,80.6288,80.6214,80.6288,14990.0
2019-03-07 13:40:00,107.88,107.88,107.85,107.88,20974.0,80.6288,80.6288,80.6064,80.6288,20974.0
2019-03-07 13:50:00,107.89,107.89,107.84,107.85,26352.0,80.6363,80.6363,80.5989,80.6064,26352.0
2019-03-07 14:00:00,107.85,107.87,107.84,107.84,22949.0,80.6064,80.6214,80.5989,80.5989,22949.0
2019-03-07 14:10:00,107.85,107.87,107.82,107.83,32244.0,80.6064,80.6214,80.584,80.5915,32244.0
2019-03-07 14:20:00,107.83,107.83,107.79,107.8,183712.0,80.5915,80.5915,80.5616,80.569,183712.0
2019-03-07 14:30:00,107.8,107.8,107.76,107.76,66104.0,80.569,80.569,80.5391,80.5391,66104.0
2019-03-07 14:40:00,107.76,107.76,107.72,107.73,72584.0,80.5391,80.5391,80.5092,80.5167,72584.0
2019-03-07 14:50:00,107.72,107.75,107.71,107.75,37727.0,80.5092,80.5317,80.5018,80.5317,37727.0
2019-03-07 15:00:00,107.75,107.78,107.75,107.77,41123.0,80.5317,80.5541,80.5317,80.5466,41123.0
2019-03-07 15:10:00,107.77,107.79,107.76,107.79,46683.0,80.5466,80.5616,80.5391,80.5616,46683.0
2019-03-07 15:20:00,107.79,107.83,107.78,107.79,74150.0,80.5616,80.5915,80.5541,80.5616,74150.0
2019-03-07 15:30:00,107.78,107.79,107.75,107.76,137966.0,80.5541,80.5616,80.5317,80.5391,137966.0
2019-03-07 15:40:00,107.77,107.77,107.74,107.74,80900.0,80.5466,80.5466,80.5242,80.5242,80900.0
2019-03-07 15:50:00,107.74,107.74,107.64,107.67,597499.0,80.5242,80.5242,80.4495,80.4719,597499.0
2019-03-08 09:30:00,107.66,107.66,107.6,107.65,40307.0,80.4644,80.4644,80.4196,80.4569,40307.0
2019-03-08 09:40:00,107.64,107.64,107.56,107.58,158860.0,80.4495,80.4495,80.3897,80.4046,158860.0
2019-03-08 09:50:00,107.59,107.59,107.54,107.57,39365.0,80.4121,80.4121,80.3747,80.3971,39365.0
2019-03-08 10:00:00,107.57,107.57,107.52,107.55,156395.0,80.3971,80.3971,80.3598,80.3822,156395.0
2019-03-08 10:10:00,107.55,107.55,107.5,107.52,84812.0,80.3822,80.3822,80.3448,80.3598,84812.0
2019-03-08 10:20:00,107.53,107.56,107.48,107.5,478287.0,80.3672,80.3897,80.3299,80.3448,478287.0
2019-03-08 10:30:00,107.5,107.51,107.49,107.49,123148.0,80.3448,80.3523,80.3373,80.3373,123148.0
2019-03-08 10:40:00,107.49,107.6,107.49,107.57,252810.0,80.3373,80.4196,80.3373,80.3971,252810.0
2019-03-08 10:50:00,107.57,107.6,107.57,107.57,95921.0,80.3971,80.4196,80.3971,80.3971,95921.0
2019-03-08 11:00:00,107.58,107.59,107.56,107.58,52938.0,80.4046,80.4121,80.3897,80.4046,52938.0
2019-03-08 11:10:00,107.57,107.62,107.57,107.62,66175.0,80.3971,80.4345,80.3971,80.4345,66175.0
2019-03-08 11:20:00,107.62,107.66,107.59,107.66,107957.0,80.4345,80.4644,80.4121,80.4644,107957.0
2019-03-08 11:30:00,107.66,107.66,107.63,107.65,90435.0,80.4644,80.4644,80.442,80.4569,90435.0
2019-03-08 11:40:00,107.64,107.69,107.63,107.69,49066.0,80.4495,80.4868,80.442,80.4868,49066.0
2019-03-08 11:50:00,107.69,107.71,107.66,107.7,46241.0,80.4868,80.5018,80.4644,80.4943,46241.0
2019-03-08 12:00:00,107.7,107.7,107.66,107.68,44029.0,80.4943,80.4943,80.4644,80.4793,44029.0
2019-03-08 12:10:00,107.67,107.68,107.66,107.67,45264.0,80.4719,80.4793,80.4644,80.4719,45264.0
2019-03-08 12:20:00,107.68,107.75,107.67,107.74,271744.0,80.4793,80.5317,80.4719,80.5242,271744.0
2019-03-08 12:30:00,107.74,107.77,107.73,107.77,42802.0,80.5242,80.5466,80.5167,80.5466,42802.0
2019-03-08 12:40:00,107.77,107.78,107.72,107.73,93355.0,80.5466,80.5541,80.5092,80.5167,93355.0
2019-03-08 12:50:00,107.73,107.77,107.72,107.77,41565.0,80.5167,80.5466,80.5092,80.5466,41565.0
2019-03-08 13:00:00,107.77,107.78,107.74,107.77,45299.0,80.5466,80.5541,80.5242,80.5466,45299.0
2019-03-08 13:10:00,107.77,107.78,107.76,107.78,28876.0,80.5466,80.5541,80.5391,80.5541,28876.0
2019-03-08 13:20:00,107.78,107.8,107.77,107.8,116218.0,80.5541,80.569,80.5466,80.569,116218.0
2019-03-08 13:30:00,107.8,107.81,107.78,107.79,46341.0,80.569,80.5765,80.5541,80.5616,46341.0
2019-03-08 13:40:00,107.79,107.83,107.78,107.79,93360.0,80.5616,80.5915,80.5541,80.5616,93360.0
2019-03-08 13:50:00,107.79,107.8,107.78,107.8,33420.0,80.5616,80.569,80.5541,80.569,33420.0
2019-03-08 14:00:00,107.8,107.8,107.75,107.75,179998.0,80.569,80.569,80.5317,80.5317,179998.0
2019-03-08 14:10:00,107.76,107.79,107.75,107.79,53452.0,80.5391,80.5616,80.5317,80.5616,53452.0
2019-03-08 14:20:00,107.79,107.84,107.78,107.84,80677.0,80.5616,80.5989,80.5541,80.5989,80677.0
2019-03-08 14:30:00,107.84,107.87,107.83,107.87,34091.0,80.5989,80.6214,80.5915,80.6214,34091.0
2019-03-08 14:40:00,107.87,107.87,107.85,107.86,49985.0,80.6214,80.6214,80.6064,80.6139,49985.0
2019-03-08 14:50:00,107.86,107.87,107.84,107.87,194790.0,80.6139,80.6214,80.5989,80.6214,194790.0
2019-03-08 15:00:00,107.87,107.87,107.86,107.87,24088.0,80.6214,80.6214,80.6139,80.6214,24088.0
2019-03-08 15:10:00,107.87,107.87,107.83,107.84,94513.0,80.6214,80.6214,80.5915,80.5989,94513.0
2019-03-08 15:20:00,107.84,107.85,107.82,107.83,81500.0,80.5989,80.6064,80.584,80.5915,81500.0
2019-03-08 15:30:00,107.83,107.9,107.83,107.88,64827.0,80.5915,80.6438,80.5915,80.6288,64827.0
2019-03-08 15:40:00,107.89,107.92,107.87,107.87,53142.0,80.6363,80.6587,80.6214,80.6214,53142.0
2019-03-08 15:50:00,107.87,107.99,107.87,107.98,310852.0,80.6214,80.711,80.6214,80.7036,310852.0
2019-03-11 09:30:00,108.25,108.35,108.21,108.32,169521.0,80.9054,80.9801,80.8755,80.9577,169521.0
2019-03-11 09:40:00,108.33,108.38,108.33,108.34,94857.0,80.9652,81.0025,80.9652,80.9726,94857.0
2019-03-11 09:50:00,108.34,108.38,108.34,108.37,34437.0,80.9726,81.0025,80.9726,80.9951,34437.0
2019-03-11 10:00:00,108.36,108.37,108.34,108.34,35473.0,80.9876,80.9951,80.9726,80.9726,35473.0
2019-03-11 10:10:00,108.34,108.4,108.34,108.4,185098.0,80.9726,81.0175,80.9726,81.0175,185098.0
2019-03-11 10:20:00,108.39,108.41,108.39,108.4,58957.0,81.01,81.0249,81.01,81.0175,58957.0
2019-03-11 10:30:00,108.4,108.4,108.39,108.4,28959.0,81.0175,81.0175,81.01,81.0175,28959.0
2019-03-11 10:40:00,108.4,108.42,108.39,108.42,145291.0,81.0175,81.0324,81.01,81.0324,145291.0
2019-03-11 10:50:00,108.42,108.46,108.41,108.43,85995.0,81.0324,81.0623,81.0249,81.0399,85995.0
2019-03-11 11:00:00,108.44,108.44,108.43,108.44,23114.0,81.0474,81.0474,81.0399,81.0474,23114.0
2019-03-11 11:10:00,108.43,108.44,108.43,108.43,21448.0,81.0399,81.0474,81.0399,81.0399,21448.0
2019-03-11 11:20:00,108.44,108.45,108.43,108.44,28646.0,81.0474,81.0548,81.0399,81.0474,28646.0
2019-03-11 11:30:00,108.43,108.44,108.43,108.44,43504.0,81.0399,81.0474,81.0399,81.0474,43504.0
2019-03-11 11:40:00,108.44,108.44,108.43,108.44,30612.0,81.0474,81.0474,81.0399,81.0474,30612.0
2019-03-11 11:50:00,108.44,108.44,108.43,108.44,61441.0,81.0474,81.0474,81.0399,81.0474,61441.0
2019-03-11 12:00:00,108.44,108.45,108.43,108.45,77905.0,81.0474,81.0548,81.0399,81.0548,77905.0
2019-03-11 12:10:00,108.45,108.45,108.44,108.45,16528.0,81.0548,81.0548,81.0474,81.0548,16528.0
2019-03-11 12:20:00,108.45,108.45,108.44,108.44,25359.0,81.0548,81.0548,81.0474,81.0474,25359.0
2019-03-11 12:30:00,108.44,108.45,108.43,108.44,139287.0,81.0474,81.0548,81.0399,81.0474,139287.0
2019-03-11 12:40:00,108.43,108.44,108.39,108.4,40339.0,81.0399,81.0474,81.01,81.0175,40339.0
2019-03-11 12:50:00,108.39,108.4,108.35,108.36,49637.0,81.01,81.0175,80.9801,80.9876,49637.0
2019-03-11 13:00:00,108.36,108.37,108.31,108.33,208488.0,80.9876,80.9951,80.9502,80.9652,208488.0
2019-03-11 13:10:00,108.33,108.33,108.32,108.33,60432.0,80.9652,80.9652,80.9577,80.9652,60432.0
2019-03-11 13:20:00,108.33,108.33,108.31,108.33,19297.0,80.9652,80.9652,80.9502,80.9652,19297.0
2019-03-11 13:30:00,108.33,108.33,108.32,108.32,15195.0,80.9652,80.9652,80.9577,80.9577,15195.0
2019-03-11 13:40:00,108.33,108.33,108.32,108.33,11305.0,80.9652,80.9652,80.9577,80.9652,11305.0
2019-03-11 13:50:00,108.32,108.33,108.32,108.33,12844.0,80.9577,80.9652,80.9577,80.9652,12844.0
2019-03-11 14:00:00,108.33,108.35,108.32,108.35,226486.0,80.9652,80.9801,80.9577,80.9801,226486.0
2019-03-11 14:10:00,108.34,108.35,108.34,108.35,17938.0,80.9726,80.9801,80.9726,80.9801,17938.0
2019-03-11 14:20:00,108.35,108.35,108.34,108.34,25391.0,80.9801,80.9801,80.9726,80.9726,25391.0
2019-03-11 14:30:00,108.34,108.37,108.34,108.36,31458.0,80.9726,80.9951,80.9726,80.9876,31458.0
2019-03-11 14:40:00,108.36,108.37,108.35,108.36,12581.0,80.9876,80.9951,80.9801,80.9876,12581.0
2019-03-11 14:50:00,108.35,108.36,108.33,108.35,33418.0,80.9801,80.9876,80.9652,80.9801,33418.0
2019-03-11 15:00:00,108.35,108.35,108.34,108.34,13432.0,80.9801,80.9801,80.9726,80.9726,13432.0
2019-03-11 15:10:00,108.35,108.36,108.34,108.36,27836.0,80.9801,80.9876,80.9726,80.9876,27836.0
2019-03-11 15:20:00,108.35,108.38,108.34,108.38,45491.0,80.9801,81.0025,80.9726,81.0025,45491.0
2019-03-11 15:30:00,108.37,108.41,108.37,108.4,101535.0,80.9951,81.0249,80.9951,81.0175,101535.0
2019-03-11 15:40:00,108.39,108.4,108.33,108.33,68163.0,81.01,81.0175,80.9652,80.9652,68163.0
2019-03-11 15:50:00,108.33,108.37,108.28,108.37,356916.0,80.9652,80.9951,80.9278,80.9951,356916.0
2019-03-12 09:30:00,108.57,108.81,108.57,108.65,117269.0,81.1445,81.3239,81.1445,81.2043,117269.0
2019-03-12 09:40:00,108.65,108.67,108.61,108.65,173955.0,81.2043,81.2193,81.1744,81.2043,173955.0
2019-03-12 09:50:00,108.65,108.66,108.64,108.65,73644.0,81.2043,81.2118,81.1968,81.2043,73644.0
2019-03-12 10:00:00,108.65,108.69,108.64,108.68,62862.0,81.2043,81.2342,81.1968,81.2267,62862.0
2019-03-12 10:10:00,108.68,108.72,108.68,108.7,50858.0,81.2267,81.2566,81.2267,81.2417,50858.0
2019-03-12 10:20:00,108.71,108.71,108.69,108.69,53157.0,81.2492,81.2492,81.2342,81.2342,53157.0
2019-03-12 10:30:00,108.69,108.71,108.68,108.7,53854.0,81.2342,81.2492,81.2267,81.2417,53854.0
2019-03-12 10:40:00,108.69,108.7,108.63,108.64,51516.0,81.2342,81.2417,81.1894,81.1968,51516.0
2019-03-12 10:50:00,108.64,108.66,108.63,108.63,74136.0,81.1968,81.2118,81.1894,81.1894,74136.0
2019-03-12 11:00:00,108.63,108.64,108.59,108.62,43181.0,81.1894,81.1968,81.1595,81.1819,43181.0
2019-03-12 11:10:00,108.62,108.66,108.6,108.62,39034.0,81.1819,81.2118,81.167,81.1819,39034.0
2019-03-12 11:20:00,108.62,108.66,108.61,108.66,28065.0,81.1819,81.2118,81.1744,81.2118,28065.0
2019-03-12 11:30:00,108.66,108.69,108.65,108.69,41894.0,81.2118,81.2342,81.2043,81.2342,41894.0
2019-03-12 11:40:00,108.69,108.69,108.59,108.59,111637.0,81.2342,81.2342,81.1595,81.1595,111637.0
2019-03-12 11:50:00,108.59,108.63,108.57,108.63,34644.0,81.1595,81.1894,81.1445,81.1894,34644.0
2019-03-12 12:00:00,108.64,108.66,108.62,108.62,83390.0,81.1968,81.2118,81.1819,81.1819,83390.0
2019-03-12 12:10:00,108.62,108.65,108.61,108.65,12784.0,81.1819,81.2043,81.1744,81.2043,12784.0
2019-03-12 12:20:00,108.65,108.7,108.64,108.67,18914.0,81.2043,81.2417,81.1968,81.2193,18914.0
2019-03-12 12:30:00,108.67,108.68,108.64,108.67,41974.0,81.2193,81.2267,81.1968,81.2193,41974.0
2019-03-12 12:40:00,108.67,108.68,108.66,108.68,23325.0,81.2193,81.2267,81.2118,81.2267,23325.0
2019-03-12 12:50:00,108.67,108.72,108.67,108.72,19507.0,81.2193,81.2566,81.2193,81.2566,19507.0
2019-03-12 13:00:00,108.72,108.73,108.67,108.73,25655.0,81.2566,81.2641,81.2193,81.2641,25655.0
2019-03-12 13:10:00,108.73,108.75,108.73,108.74,27632.0,81.2641,81.2791,81.2641,81.2716,27632.0
2019-03-12 13:20:00,108.74,108.77,108.73,108.77,24328.0,81.2716,81.294,81.2641,81.294,24328.0
2019-03-12 13:30:00,108.76,108.77,108.75,108.76,16096.0,81.2865,81.294,81.2791,81.2865,16096.0
2019-03-12 13:40:00,108.76,108.78,108.75,108.75,21959.0,81.2865,81.3015,81.2791,81.2791,21959.0
2019-03-12 13:50:00,108.75,108.76,108.68,108.7,81131.0,81.2791,81.2865,81.2267,81.2417,81131.0
2019-03-12 14:00:00,108.7,108.73,108.7,108.73,15688.0,81.2417,81.2641,81.2417,81.2641,15688.0
2019-03-12 14:10:00,108.73,108.75,108.73,108.75,21025.0,81.2641,81.2791,81.2641,81.2791,21025.0
2019-03-12 14:20:00,108.75,108.75,108.73,108.74,27058.0,81.2791,81.2791,81.2641,81.2716,27058.0
2019-03-12 14:30:00,108.74,108.75,108.73,108.75,17793.0,81.2716,81.2791,81.2641,81.2791,17793.0
2019-03-12 14:40:00,108.75,108.75,108.74,108.74,27956.0,81.2791,81.2791,81.2716,81.2716,27956.0
2019-03-12 14:50:00,108.75,108.75,108.74,108.75,23843.0,81.2791,81.2791,81.2716,81.2791,23843.0
2019-03-12 15:00:00,108.75,108.75,108.71,108.71,59425.0,81.2791,81.2791,81.2492,81.2492,59425.0
2019-03-12 15:10:00,108.72,108.75,108.71,108.73,34948.0,81.2566,81.2791,81.2492,81.2641,34948.0
2019-03-12 15:20:00,108.73,108.75,108.72,108.75,36516.0,81.2641,81.2791,81.2566,81.2791,36516.0
2019-03-12 15:30:00,108.75,108.77,108.73,108.77,55995.0,81.2791,81.294,81.2641,81.294,55995.0
2019-03-12 15:40:00,108.77,108.81,108.76,108.81,103312.0,81.294,81.3239,81.2865,81.3239,103312.0
2019-03-12 15:50:00,108.81,108.81,108.69,108.72,295302.0,81.3239,81.3239,81.2342,81.2566,295302.0
2019-03-13 09:30:00,108.7,108.78,108.5,108.68,105507.0,81.2417,81.3015,81.0922,81.2267,105507.0
2019-03-13 09:40:00,108.67,108.71,108.66,108.7,18191.0,81.2193,81.2492,81.2118,81.2417,18191.0
2019-03-13 09:50:00,108.69,108.72,108.66,108.67,49314.0,81.2342,81.2566,81.2118,81.2193,49314.0
2019-03-13 10:00:00,108.67,108.69,108.66,108.69,84116.0,81.2193,81.2342,81.2118,81.2342,84116.0
2019-03-13 10:10:00,108.68,108.68,108.63,108.66,24946.0,81.2267,81.2267,81.1894,81.2118,24946.0
2019-03-13 10:20:00,108.65,108.66,108.63,108.64,26011.0,81.2043,81.2118,81.1894,81.1968,26011.0
2019-03-13 10:30:00,108.65,108.65,108.64,108.65,15529.0,81.2043,81.2043,81.1968,81.2043,15529.0
2019-03-13 10:40:00,108.64,108.65,108.61,108.61,25559.0,81.1968,81.2043,81.1744,81.1744,25559.0
2019-03-13 10:50:00,108.61,108.62,108.56,108.57,32469.0,81.1744,81.1819,81.1371,81.1445,32469.0
2019-03-13 11:00:00,108.56,108.59,108.56,108.59,13826.0,81.1371,81.1595,81.1371,81.1595,13826.0
2019-03-13 11:10:00,108.59,108.62,108.59,108.62,36902.0,81.1595,81.1819,81.1595,81.1819,36902.0
2019-03-13 11:20:00,108.62,108.63,108.62,108.63,17336.0,81.1819,81.1894,81.1819,81.1894,17336.0
2019-03-13 11:30:00,108.63,108.65,108.62,108.63,37323.0,81.1894,81.2043,81.1819,81.1894,37323.0
2019-03-13 11:40:00,108.64,108.65,108.63,108.65,13771.0,81.1968,81.2043,81.1894,81.2043,13771.0
2019-03-13 11:50:00,108.65,108.66,108.63,108.64,12773.0,81.2043,81.2118,81.1894,81.1968,12773.0
2019-03-13 12:00:00,108.64,108.68,108.63,108.64,22315.0,81.1968,81.2267,81.1894,81.1968,22315.0
2019-03-13 12:10:00,108.64,108.64,108.58,108.58,26999.0,81.1968,81.1968,81.152,81.152,26999.0
2019-03-13 12:20:00,108.58,108.58,108.54,108.54,24293.0,81.152,81.152,81.1221,81.1221,24293.0
2019-03-13 12:30:00,108.54,108.55,108.54,108.55,17822.0,81.1221,81.1296,81.1221,81.1296,17822.0
2019-03-13 12:40:00,108.55,108.56,108.54,108.55,93052.0,81.1296,81.1371,81.1221,81.1296,93052.0
2019-03-13 12:50:00,108.55,108.55,108.54,108.55,12132.0,81.1296,81.1296,81.1221,81.1296,12132.0
2019-03-13 13:00:00,108.55,108.56,108.53,108.54,146405.0,81.1296,81.1371,81.1146,81.1221,146405.0
2019-03-13 13:10:00,108.55,108.56,108.54,108.55,35664.0,81.1296,81.1371,81.1221,81.1296,35664.0
2019-03-13 13:20:00,108.55,108.56,108.54,108.56,26314.0,81.1296,81.1371,81.1221,81.1371,26314.0
2019-03-13 13:30:00,108.56,108.56,108.54,108.55,44118.0,81.1371,81.1371,81.1221,81.1296,44118.0
2019-03-13 13:40:00,108.55,108.55,108.54,108.55,13223.0,81.1296,81.1296,81.1221,81.1296,13223.0
2019-03-13 13:50:00,108.55,108.56,108.54,108.55,53820.0,81.1296,81.1371,81.1221,81.1296,53820.0
2019-03-13 14:00:00,108.55,108.57,108.54,108.56,592139.0,81.1296,81.1445,81.1221,81.1371,592139.0
2019-03-13 14:10:00,108.57,108.61,108.56,108.61,48263.0,81.1445,81.1744,81.1371,81.1744,48263.0
2019-03-13 14:20:00,108.61,108.71,108.61,108.69,168172.0,81.1744,81.2492,81.1744,81.2342,168172.0
2019-03-13 14:30:00,108.69,108.71,108.67,108.7,62838.0,81.2342,81.2492,81.2193,81.2417,62838.0
2019-03-13 14:40:00,108.69,108.71,108.66,108.66,69595.0,81.2342,81.2492,81.2118,81.2118,69595.0
2019-03-13 14:50:00,108.66,108.73,108.66,108.71,43510.0,81.2118,81.2641,81.2118,81.2492,43510.0
2019-03-13 15:00:00,108.71,108.75,108.69,108.74,18642.0,81.2492,81.2791,81.2342,81.2716,18642.0
2019-03-13 15:10:00,108.74,108.77,108.74,108.75,31409.0,81.2716,81.294,81.2716,81.2791,31409.0
2019-03-13 15:20:00,108.74,108.77,108.74,108.77,102156.0,81.2716,81.294,81.2716,81.294,102156.0
2019-03-13 15:30:00,108.76,108.78,108.75,108.77,39003.0,81.2865,81.3015,81.2791,81.294,39003.0
2019-03-13 15:40:00,108.78,108.79,108.74,108.77,33027.0,81.3015,81.309,81.2716,81.294,33027.0
2019-03-13 15:50:00,108.77,108.77,108.75,108.76,52061.0,81.294,81.294,81.2791,81.2865,52061.0
2019-03-14 09:30:00,108.79,108.82,108.7,108.71,61383.0,81.309,81.3314,81.2417,81.2492,61383.0
2019-03-14 09:40:00,108.71,108.72,108.68,108.7,95610.0,81.2492,81.2566,81.2267,81.2417,95610.0
2019-03-14 09:50:00,108.7,108.71,108.65,108.66,58235.0,81.2417,81.2492,81.2043,81.2118,58235.0
2019-03-14 10:00:00,108.67,108.69,108.64,108.65,131825.0,81.2193,81.2342,81.1968,81.2043,131825.0
2019-03-14 10:10:00,108.65,108.67,108.63,108.66,77283.0,81.2043,81.2193,81.1894,81.2118,77283.0
2019-03-14 10:20:00,108.66,108.66,108.62,108.63,189290.0,81.2118,81.2118,81.1819,81.1894,189290.0
2019-03-14 10:30:00,108.63,108.65,108.6,108.61,108577.0,81.1894,81.2043,81.167,81.1744,108577.0
2019-03-14 10:40:00,108.61,108.62,108.58,108.6,90503.0,81.1744,81.1819,81.152,81.167,90503.0
2019-03-14 10:50:00,108.59,108.61,108.57,108.6,59561.0,81.1595,81.1744,81.1445,81.167,59561.0
2019-03-14 11:00:00,108.6,108.61,108.59,108.6,77801.0,81.167,81.1744,81.1595,81.167,77801.0
2019-03-14 11:10:00,108.61,108.63,108.59,108.6,40717.0,81.1744,81.1894,81.1595,81.167,40717.0
2019-03-14 11:20:00,108.59,108.6,108.55,108.59,42884.0,81.1595,81.167,81.1296,81.1595,42884.0
2019-03-14 11:30:00,108.58,108.59,108.57,108.59,21812.0,81.152,81.1595,81.1445,81.1595,21812.0
2019-03-14 11:40:00,108.58,108.62,108.58,108.61,59992.0,81.152,81.1819,81.152,81.1744,59992.0
2019-03-14 11:50:00,108.62,108.65,108.61,108.64,43573.0,81.1819,81.2043,81.1744,81.1968,43573.0
2019-03-14 12:00:00,108.64,108.64,108.56,108.58,31139.0,81.1968,81.1968,81.1371,81.152,31139.0
2019-03-14 12:10:00,108.57,108.57,108.52,108.56,97550.0,81.1445,81.1445,81.1072,81.1371,97550.0
2019-03-14 12:20:00,108.55,108.58,108.55,108.58,48628.0,81.1296,81.152,81.1296,81.152,48628.0
2019-03-14 12:30:00,108.58,108.58,108.56,108.57,35386.0,81.152,81.152,81.1371,81.1445,35386.0
2019-03-14 12:40:00,108.56,108.6,108.56,108.59,13683.0,81.1371,81.167,81.1371,81.1595,13683.0
2019-03-14 12:50:00,108.59,108.6,108.58,108.6,8479.0,81.1595,81.167,81.152,81.167,8479.0
2019-03-14 13:00:00,108.59,108.61,108.58,108.59,25768.0,81.1595,81.1744,81.152,81.1595,25768.0
2019-03-14 13:10:00,108.59,108.6,108.58,108.59,9549.0,81.1595,81.167,81.152,81.1595,9549.0
2019-03-14 13:20:00,108.6,108.6,108.58,108.58,21762.0,81.167,81.167,81.152,81.152,21762.0
2019-03-14 13:30:00,108.58,108.6,108.58,108.59,10817.0,81.152,81.167,81.152,81.1595,10817.0
2019-03-14 13:40:00,108.59,108.59,108.56,108.57,18506.0,81.1595,81.1595,81.1371,81.1445,18506.0
2019-03-14 13:50:00,108.57,108.6,108.56,108.6,37148.0,81.1445,81.167,81.1371,81.167,37148.0
2019-03-14 14:00:00,108.6,108.6,108.57,108.59,140308.0,81.167,81.167,81.1445,81.1595,140308.0
2019-03-14 14:10:00,108.58,108.59,108.56,108.59,41873.0,81.152,81.1595,81.1371,81.1595,41873.0
2019-03-14 14:20:00,108.59,108.59,108.56,108.56,28558.0,81.1595,81.1595,81.1371,81.1371,28558.0
2019-03-14 14:30:00,108.56,108.57,108.55,108.56,91552.0,81.1371,81.1445,81.1296,81.1371,91552.0
2019-03-14 14:40:00,108.56,108.56,108.55,108.55,21899.0,81.1371,81.1371,81.1296,81.1296,21899.0
2019-03-14 14:50:00,108.55,108.57,108.55,108.56,36653.0,81.1296,81.1445,81.1296,81.1371,36653.0
2019-03-14 15:00:00,108.55,108.56,108.55,108.55,16464.0,81.1296,81.1371,81.1296,81.1296,16464.0
2019-03-14 15:10:00,108.55,108.57,108.54,108.56,53157.0,81.1296,81.1445,81.1221,81.1371,53157.0
2019-03-14 15:20:00,108.56,108.58,108.55,108.55,57043.0,81.1371,81.152,81.1296,81.1296,57043.0
2019-03-14 15:30:00,108.56,108.57,108.55,108.56,43858.0,81.1371,81.1445,81.1296,81.1371,43858.0
2019-03-14 15:40:00,108.57,108.59,108.56,108.57,30244.0,81.1445,81.1595,81.1371,81.1445,30244.0
2019-03-14 15:50:00,108.57,108.65,108.56,108.61,302583.0,81.1445,81.2043,81.1371,81.1744,302583.0
2019-03-15 09:30:00,108.95,109.02,108.83,109.01,148899.0,81.4285,81.4809,81.3389,81.4734,148899.0
2019-03-15 09:40:00,109.01,109.08,108.99,109.07,139815.0,81.4734,81.5257,81.4584,81.5182,139815.0
2019-03-15 09:50:00,109.06,109.07,109.04,109.05,48987.0,81.5108,81.5182,81.4958,81.5033,48987.0
2019-03-15 10:00:00,109.06,109.06,109.03,109.05,257402.0,81.5108,81.5108,81.4883,81.5033,257402.0
2019-03-15 10:10:00,109.04,109.05,109.03,109.05,112710.0,81.4958,81.5033,81.4883,81.5033,112710.0
2019-03-15 10:20:00,109.05,109.06,109.03,109.04,37129.0,81.5033,81.5108,81.4883,81.4958,37129.0
2019-03-15 10:30:00,109.05,109.06,109.02,109.03,73405.0,81.5033,81.5108,81.4809,81.4883,73405.0
2019-03-15 10:40:00,109.02,109.05,109.0,109.01,97183.0,81.4809,81.5033,81.4659,81.4734,97183.0
2019-03-15 10:50:00,109.01,109.04,108.99,109.03,58107.0,81.4734,81.4958,81.4584,81.4883,58107.0
2019-03-15 11:00:00,109.03,109.04,108.98,108.99,23118.0,81.4883,81.4958,81.451,81.4584,23118.0
2019-03-15 11:10:00,108.98,108.99,108.92,108.95,335148.0,81.451,81.4584,81.4061,81.4285,335148.0
2019-03-15 11:20:00,108.95,108.98,108.92,108.97,78089.0,81.4285,81.451,81.4061,81.4435,78089.0
2019-03-15 11:30:00,108.98,108.99,108.95,108.97,64761.0,81.451,81.4584,81.4285,81.4435,64761.0
2019-03-15 11:40:00,108.97,108.98,108.95,108.96,22491.0,81.4435,81.451,81.4285,81.436,22491.0
2019-03-15 11:50:00,108.96,109.0,108.93,109.0,102443.0,81.436,81.4659,81.4136,81.4659,102443.0
2019-03-15 12:00:00,109.01,109.09,109.0,109.02,242975.0,81.4734,81.5332,81.4659,81.4809,242975.0
2019-03-15 12:10:00,109.02,109.03,109.0,109.01,22158.0,81.4809,81.4883,81.4659,81.4734,22158.0
2019-03-15 12:20:00,109.01,109.04,108.99,109.0,85195.0,81.4734,81.4958,81.4584,81.4659,85195.0
2019-03-15 12:30:00,109.0,109.03,108.99,109.02,170094.0,81.4659,81.4883,81.4584,81.4809,170094.0
2019-03-15 12:40:00,109.03,109.07,109.02,109.06,96281.0,81.4883,81.5182,81.4809,81.5108,96281.0
2019-03-15 12:50:00,109.07,109.07,109.03,109.04,49803.0,81.5182,81.5182,81.4883,81.4958,49803.0
2019-03-15 13:00:00,109.04,109.05,109.03,109.04,43984.0,81.4958,81.5033,81.4883,81.4958,43984.0
2019-03-15 13:10:00,109.04,109.05,109.04,109.04,24166.0,81.4958,81.5033,81.4958,81.4958,24166.0
2019-03-15 13:20:00,109.04,109.05,109.03,109.04,51208.0,81.4958,81.5033,81.4883,81.4958,51208.0
2019-03-15 13:30:00,109.04,109.05,109.02,109.03,27096.0,81.4958,81.5033,81.4809,81.4883,27096.0
2019-03-15 13:40:00,109.03,109.03,108.99,108.99,164810.0,81.4883,81.4883,81.4584,81.4584,164810.0
2019-03-15 13:50:00,108.99,109.0,108.95,108.95,22729.0,81.4584,81.4659,81.4285,81.4285,22729.0
2019-03-15 14:00:00,108.94,108.97,108.93,108.97,151993.0,81.4211,81.4435,81.4136,81.4435,151993.0
2019-03-15 14:10:00,108.96,108.97,108.92,108.93,172150.0,81.436,81.4435,81.4061,81.4136,172150.0
2019-03-15 14:20:00,108.93,108.93,108.92,108.92,15622.0,81.4136,81.4136,81.4061,81.4061,15622.0
2019-03-15 14:30:00,108.92,108.93,108.91,108.92,25920.0,81.4061,81.4136,81.3986,81.4061,25920.0
2019-03-15 14:40:00,108.92,108.96,108.9,108.92,49572.0,81.4061,81.436,81.3912,81.4061,49572.0
2019-03-15 14:50:00,108.92,108.98,108.91,108.97,46014.0,81.4061,81.451,81.3986,81.4435,46014.0
2019-03-15 15:00:00,108.97,108.99,108.96,108.96,57657.0,81.4435,81.4584,81.436,81.436,57657.0
2019-03-15 15:10:00,108.97,108.98,108.95,108.97,15562.0,81.4435,81.451,81.4285,81.4435,15562.0
2019-03-15 15:20:00,108.97,109.04,108.96,109.04,64479.0,81.4435,81.4958,81.436,81.4958,64479.0
2019-03-15 15:30:00,109.04,109.07,109.02,109.05,191373.0,81.4958,81.5182,81.4809,81.5033,191373.0
2019-03-15 15:40:00,109.05,109.06,109.0,109.03,141695.0,81.5033,81.5108,81.4659,81.4883,141695.0
2019-03-15 15:50:00,109.02,109.03,108.98,108.99,251752.0,81.4809,81.4883,81.451,81.4584,251752.0
2019-03-18 09:30:00,109.15,109.3,109.01,109.16,83637.0,81.578,81.6901,81.4734,81.5855,83637.0
2019-03-18 09:40:00,109.17,109.2,109.14,109.18,76865.0,81.593,81.6154,81.5705,81.6004,76865.0
2019-03-18 09:50:00,109.19,109.21,109.18,109.2,27273.0,81.6079,81.6229,81.6004,81.6154,27273.0
2019-03-18 10:00:00,109.2,109.21,109.19,109.21,67006.0,81.6154,81.6229,81.6079,81.6229,67006.0
2019-03-18 10:10:00,109.2,109.21,109.18,109.2,99175.0,81.6154,81.6229,81.6004,81.6154,99175.0
2019-03-18 10:20:00,109.2,109.21,109.19,109.2,44020.0,81.6154,81.6229,81.6079,81.6154,44020.0
2019-03-18 10:30:00,109.2,109.2,109.17,109.18,32062.0,81.6154,81.6154,81.593,81.6004,32062.0
2019-03-18 10:40:00,109.18,109.2,109.17,109.18,53981.0,81.6004,81.6154,81.593,81.6004,53981.0
2019-03-18 10:50:00,109.18,109.19,109.17,109.19,19596.0,81.6004,81.6079,81.593,81.6079,19596.0
2019-03-18 11:00:00,109.19,109.19,109.17,109.18,10242.0,81.6079,81.6079,81.593,81.6004,10242.0
2019-03-18 11:10:00,109.18,109.18,109.15,109.15,57507.0,81.6004,81.6004,81.578,81.578,57507.0
2019-03-18 11:20:00,109.16,109.17,109.14,109.16,49425.0,81.5855,81.593,81.5705,81.5855,49425.0
2019-03-18 11:30:00,109.16,109.17,109.13,109.17,23312.0,81.5855,81.593,81.5631,81.593,23312.0
2019-03-18 11:40:00,109.17,109.18,109.16,109.18,27245.0,81.593,81.6004,81.5855,81.6004,27245.0
2019-03-18 11:50:00,109.17,109.18,109.15,109.16,18761.0,81.593,81.6004,81.578,81.5855,18761.0
2019-03-18 12:00:00,109.16,109.18,109.15,109.18,29221.0,81.5855,81.6004,81.578,81.6004,29221.0
2019-03-18 12:10:00,109.18,109.18,109.12,109.14,318909.0,81.6004,81.6004,81.5556,81.5705,318909.0
2019-03-18 12:20:00,109.14,109.15,109.13,109.14,111481.0,81.5705,81.578,81.5631,81.5705,111481.0
2019-03-18 12:30:00,109.14,109.16,109.13,109.16,99061.0,81.5705,81.5855,81.5631,81.5855,99061.0
2019-03-18 12:40:00,109.16,109.16,109.15,109.16,15151.0,81.5855,81.5855,81.578,81.5855,15151.0
2019-03-18 12:50:00,109.16,109.16,109.13,109.15,14957.0,81.5855,81.5855,81.5631,81.578,14957.0
2019-03-18 13:00:00,109.15,109.17,109.14,109.17,18971.0,81.578,81.593,81.5705,81.593,18971.0
2019-03-18 13:10:00,109.17,109.17,109.14,109.16,25391.0,81.593,81.593,81.5705,81.5855,25391.0
2019-03-18 13:20:00,109.16,109.16,109.15,109.16,9140.0,81.5855,81.5855,81.578,81.5855,9140.0
2019-03-18 13:30:00,109.16,109.16,109.15,109.16,13711.0,81.5855,81.5855,81.578,81.5855,13711.0
2019-03-18 13:40:00,109.16,109.18,109.15,109.16,43221.0,81.5855,81.6004,81.578,81.5855,43221.0
2019-03-18 13:50:00,109.16,109.17,109.15,109.16,13294.0,81.5855,81.593,81.578,81.5855,13294.0
2019-03-18 14:00:00,109.16,109.17,109.15,109.16,12974.0,81.5855,81.593,81.578,81.5855,12974.0
2019-03-18 14:10:00,109.16,109.17,109.15,109.17,15236.0,81.5855,81.593,81.578,81.593,15236.0
2019-03-18 14:20:00,109.17,109.17,109.15,109.16,54910.0,81.593,81.593,81.578,81.5855,54910.0
2019-03-18 14:30:00,109.17,109.18,109.16,109.17,41746.0,81.593,81.6004,81.5855,81.593,41746.0
2019-03-18 14:40:00,109.16,109.18,109.16,109.18,22918.0,81.5855,81.6004,81.5855,81.6004,22918.0
2019-03-18 14:50:00,109.18,109.19,109.17,109.18,47387.0,81.6004,81.6079,81.593,81.6004,47387.0
2019-03-18 15:00:00,109.18,109.2,109.17,109.2,67725.0,81.6004,81.6154,81.593,81.6154,67725.0
2019-03-18 15:10:00,109.2,109.2,109.18,109.2,27021.0,81.6154,81.6154,81.6004,81.6154,27021.0
2019-03-18 15:20:00,109.2,109.2,109.19,109.2,39704.0,81.6154,81.6154,81.6079,81.6154,39704.0
2019-03-18 15:30:00,109.19,109.2,109.17,109.18,23154.0,81.6079,81.6154,81.593,81.6004,23154.0
2019-03-18 15:40:00,109.19,109.2,109.16,109.17,50066.0,81.6079,81.6154,81.5855,81.593,50066.0
2019-03-18 15:50:00,109.17,109.18,109.13,109.16,274887.0,81.593,81.6004,81.5631,81.5855,274887.0
2019-03-19 09:30:00,109.34,109.5,109.14,109.33,146613.0,81.72,81.8396,81.5705,81.7125,146613.0
2019-03-19 09:40:00,109.33,109.35,109.32,109.34,57187.0,81.7125,81.7275,81.7051,81.72,57187.0
2019-03-19 09:50:00,109.34,109.34,109.26,109.29,157388.0,81.72,81.72,81.6602,81.6827,157388.0
2019-03-19 10:00:00,109.28,109.29,109.24,109.24,92072.0,81.6752,81.6827,81.6453,81.6453,92072.0
2019-03-19 10:10:00,109.24,109.24,109.21,109.24,40163.0,81.6453,81.6453,81.6229,81.6453,40163.0
2019-03-19 10:20:00,109.23,109.24,109.22,109.23,36549.0,81.6378,81.6453,81.6303,81.6378,36549.0
2019-03-19 10:30:00,109.23,109.24,109.2,109.21,29769.0,81.6378,81.6453,81.6154,81.6229,29769.0
2019-03-19 10:40:00,109.21,109.28,109.2,109.23,85443.0,81.6229,81.6752,81.6154,81.6378,85443.0
2019-03-19 10:50:00,109.23,109.25,109.22,109.23,57826.0,81.6378,81.6528,81.6303,81.6378,57826.0
2019-03-19 11:00:00,109.23,109.26,109.21,109.25,57627.0,81.6378,81.6602,81.6229,81.6528,57627.0
2019-03-19 11:10:00,109.25,109.28,109.25,109.26,47084.0,81.6528,81.6752,81.6528,81.6602,47084.0
2019-03-19 11:20:00,109.27,109.3,109.26,109.3,205900.0,81.6677,81.6901,81.6602,81.6901,205900.0
2019-03-19 11:30:00,109.3,109.3,109.28,109.3,96893.0,81.6901,81.6901,81.6752,81.6901,96893.0
2019-03-19 11:40:00,109.3,109.35,109.3,109.34,54820.0,81.6901,81.7275,81.6901,81.72,54820.0
2019-03-19 11:50:00,109.34,109.36,109.31,109.33,74626.0,81.72,81.735,81.6976,81.7125,74626.0
2019-03-19 12:00:00,109.34,109.34,109.32,109.32,124621.0,81.72,81.72,81.7051,81.7051,124621.0
2019-03-19 12:10:00,109.32,109.34,109.3,109.3,108683.0,81.7051,81.72,81.6901,81.6901,108683.0
2019-03-19 12:20:00,109.3,109.31,109.25,109.26,290712.0,81.6901,81.6976,81.6528,81.6602,290712.0
2019-03-19 12:30:00,109.26,109.26,109.23,109.26,107800.0,81.6602,81.6602,81.6378,81.6602,107800.0
2019-03-19 12:40:00,109.26,109.27,109.21,109.22,82589.0,81.6602,81.6677,81.6229,81.6303,82589.0
2019-03-19 12:50:00,109.22,109.25,109.21,109.24,60054.0,81.6303,81.6528,81.6229,81.6453,60054.0
2019-03-19 13:00:00,109.25,109.28,109.24,109.26,28319.0,81.6528,81.6752,81.6453,81.6602,28319.0
2019-03-19 13:10:00,109.27,109.3,109.26,109.29,77359.0,81.6677,81.6901,81.6602,81.6827,77359.0
2019-03-19 13:20:00,109.29,109.29,109.26,109.27,62307.0,81.6827,81.6827,81.6602,81.6677,62307.0
2019-03-19 13:30:00,109.27,109.29,109.27,109.28,13050.0,81.6677,81.6827,81.6677,81.6752,13050.0
2019-03-19 13:40:00,109.28,109.29,109.27,109.29,19855.0,81.6752,81.6827,81.6677,81.6827,19855.0
2019-03-19 13:50:00,109.28,109.3,109.28,109.29,39316.0,81.6752,81.6901,81.6752,81.6827,39316.0
2019-03-19 14:00:00,109.29,109.3,109.28,109.3,54915.0,81.6827,81.6901,81.6752,81.6901,54915.0
2019-03-19 14:10:00,109.3,109.31,109.28,109.31,41388.0,81.6901,81.6976,81.6752,81.6976,41388.0
2019-03-19 14:20:00,109.31,109.31,109.28,109.28,77762.0,81.6976,81.6976,81.6752,81.6752,77762.0
2019-03-19 14:30:00,109.28,109.3,109.27,109.28,172721.0,81.6752,81.6901,81.6677,81.6752,172721.0
2019-03-19 14:40:00,109.28,109.29,109.27,109.28,58681.0,81.6752,81.6827,81.6677,81.6752,58681.0
2019-03-19 14:50:00,109.28,109.28,109.22,109.23,116000.0,81.6752,81.6752,81.6303,81.6378,116000.0
2019-03-19 15:00:00,109.24,109.29,109.23,109.29,21188.0,81.6453,81.6827,81.6378,81.6827,21188.0
2019-03-19 15:10:00,109.29,109.3,109.26,109.29,48233.0,81.6827,81.6901,81.6602,81.6827,48233.0
2019-03-19 15:20:00,109.29,109.29,109.23,109.27,70197.0,81.6827,81.6827,81.6378,81.6677,70197.0
2019-03-19 15:30:00,109.27,109.27,109.19,109.2,208801.0,81.6677,81.6677,81.6079,81.6154,208801.0
2019-03-19 15:40:00,109.2,109.21,109.18,109.2,114904.0,81.6154,81.6229,81.6004,81.6154,114904.0
2019-03-19 15:50:00,109.2,109.23,109.18,109.21,151762.0,81.6154,81.6378,81.6004,81.6229,151762.0
2019-03-20 09:30:00,109.22,109.22,109.11,109.11,47370.0,81.6303,81.6303,81.5481,81.5481,47370.0
2019-03-20 09:40:00,109.12,109.12,109.06,109.08,57482.0,81.5556,81.5556,81.5108,81.5257,57482.0
2019-03-20 09:50:00,109.07,109.07,109.06,109.06,11909.0,81.5182,81.5182,81.5108,81.5108,11909.0
2019-03-20 10:00:00,109.07,109.08,109.05,109.07,72648.0,81.5182,81.5257,81.5033,81.5182,72648.0
2019-03-20 10:10:00,109.07,109.08,109.04,109.04,49981.0,81.5182,81.5257,81.4958,81.4958,49981.0
2019-03-20 10:20:00,109.04,109.05,109.02,109.04,82483.0,81.4958,81.5033,81.4809,81.4958,82483.0
2019-03-20 10:30:00,109.03,109.08,109.03,109.04,78049.0,81.4883,81.5257,81.4883,81.4958,78049.0
2019-03-20 10:40:00,109.04,109.07,109.04,109.07,55154.0,81.4958,81.5182,81.4958,81.5182,55154.0
2019-03-20 10:50:00,109.07,109.09,109.06,109.08,27459.0,81.5182,81.5332,81.5108,81.5257,27459.0
2019-03-20 11:00:00,109.08,109.11,109.08,109.11,24027.0,81.5257,81.5481,81.5257,81.5481,24027.0
2019-03-20 11:10:00,109.11,109.13,109.09,109.13,57393.0,81.5481,81.5631,81.5332,81.5631,57393.0
2019-03-20 11:20:00,109.13,109.15,109.12,109.15,61854.0,81.5631,81.578,81.5556,81.578,61854.0
2019-03-20 11:30:00,109.15,109.15,109.08,109.11,38716.0,81.578,81.578,81.5257,81.5481,38716.0
2019-03-20 11:40:00,109.11,109.11,109.04,109.05,54107.0,81.5481,81.5481,81.4958,81.5033,54107.0
2019-03-20 11:50:00,109.05,109.05,109.03,109.05,54601.0,81.5033,81.5033,81.4883,81.5033,54601.0
2019-03-20 12:00:00,109.05,109.08,109.02,109.08,137016.0,81.5033,81.5257,81.4809,81.5257,137016.0
2019-03-20 12:10:00,109.07,109.08,109.0,109.0,20746.0,81.5182,81.5257,81.4659,81.4659,20746.0
2019-03-20 12:20:00,109.01,109.04,108.99,109.04,173488.0,81.4734,81.4958,81.4584,81.4958,173488.0
2019-03-20 12:30:00,109.04,109.04,108.98,109.01,19211.0,81.4958,81.4958,81.451,81.4734,19211.0
2019-03-20 12:40:00,109.0,109.01,108.97,108.99,101410.0,81.4659,81.4734,81.4435,81.4584,101410.0
2019-03-20 12:50:00,108.99,109.02,108.98,109.01,88666.0,81.4584,81.4809,81.451,81.4734,88666.0
2019-03-20 13:00:00,109.01,109.02,108.99,109.0,36308.0,81.4734,81.4809,81.4584,81.4659,36308.0
2019-03-20 13:10:00,108.99,109.0,108.98,109.0,37731.0,81.4584,81.4659,81.451,81.4659,37731.0
2019-03-20 13:20:00,109.0,109.01,108.99,109.01,46518.0,81.4659,81.4734,81.4584,81.4734,46518.0
2019-03-20 13:30:00,109.01,109.06,109.0,109.06,41824.0,81.4734,81.5108,81.4659,81.5108,41824.0
2019-03-20 13:40:00,109.06,109.09,109.05,109.08,51363.0,81.5108,81.5332,81.5033,81.5257,51363.0
2019-03-20 13:50:00,109.07,109.12,109.04,109.12,265814.0,81.5182,81.5556,81.4958,81.5556,265814.0
2019-03-20 14:00:00,109.13,109.79,109.13,109.68,530568.0,81.5631,82.0563,81.5631,81.9741,530568.0
2019-03-20 14:10:00,109.68,110.37,109.68,110.26,688633.0,81.9741,82.4898,81.9741,82.4076,688633.0
2019-03-20 14:20:00,110.26,110.3,110.09,110.18,384143.0,82.4076,82.4375,82.2806,82.3478,384143.0
2019-03-20 14:30:00,110.17,110.19,110.05,110.09,225109.0,82.3404,82.3553,82.2507,82.2806,225109.0
2019-03-20 14:40:00,110.1,110.16,110.03,110.13,93468.0,82.288,82.3329,82.2357,82.3105,93468.0
2019-03-20 14:50:00,110.15,110.16,110.11,110.14,195654.0,82.3254,82.3329,82.2955,82.3179,195654.0
2019-03-20 15:00:00,110.15,110.17,110.13,110.16,212396.0,82.3254,82.3404,82.3105,82.3329,212396.0
2019-03-20 15:10:00,110.15,110.16,110.04,110.05,55660.0,82.3254,82.3329,82.2432,82.2507,55660.0
2019-03-20 15:20:00,110.06,110.06,110.01,110.04,94363.0,82.2581,82.2581,82.2208,82.2432,94363.0
2019-03-20 15:30:00,110.04,110.06,109.96,110.01,281867.0,82.2432,82.2581,82.1834,82.2208,281867.0
2019-03-20 15:40:00,110.01,110.06,109.99,110.0,246018.0,82.2208,82.2581,82.2058,82.2133,246018.0
2019-03-20 15:50:00,110.0,110.17,109.88,110.17,373395.0,82.2133,82.3404,82.1236,82.3404,373395.0
2019-03-21 09:30:00,110.15,110.21,110.03,110.16,342438.0,82.3254,82.3703,82.2357,82.3329,342438.0
2019-03-21 09:40:00,110.16,110.21,110.15,110.21,101912.0,82.3329,82.3703,82.3254,82.3703,101912.0
2019-03-21 09:50:00,110.21,110.27,110.21,110.27,71504.0,82.3703,82.4151,82.3703,82.4151,71504.0
2019-03-21 10:00:00,110.27,110.29,110.25,110.28,75711.0,82.4151,82.43,82.4002,82.4226,75711.0
2019-03-21 10:10:00,110.29,110.3,110.23,110.23,53205.0,82.43,82.4375,82.3852,82.3852,53205.0
2019-03-21 10:20:00,110.23,110.24,110.21,110.23,133344.0,82.3852,82.3927,82.3703,82.3852,133344.0
2019-03-21 10:30:00,110.23,110.24,110.19,110.21,84616.0,82.3852,82.3927,82.3553,82.3703,84616.0
2019-03-21 10:40:00,110.21,110.21,110.19,110.2,145537.0,82.3703,82.3703,82.3553,82.3628,145537.0
2019-03-21 10:50:00,110.2,110.22,110.18,110.22,98499.0,82.3628,82.3777,82.3478,82.3777,98499.0
2019-03-21 11:00:00,110.22,110.24,110.21,110.22,41034.0,82.3777,82.3927,82.3703,82.3777,41034.0
2019-03-21 11:10:00,110.22,110.22,110.2,110.2,46368.0,82.3777,82.3777,82.3628,82.3628,46368.0
2019-03-21 11:20:00,110.2,110.22,110.19,110.2,133636.0,82.3628,82.3777,82.3553,82.3628,133636.0
2019-03-21 11:30:00,110.2,110.24,110.2,110.23,41118.0,82.3628,82.3927,82.3628,82.3852,41118.0
2019-03-21 11:40:00,110.23,110.26,110.23,110.26,35040.0,82.3852,82.4076,82.3852,82.4076,35040.0
2019-03-21 11:50:00,110.26,110.29,110.24,110.29,62823.0,82.4076,82.43,82.3927,82.43,62823.0
2019-03-21 12:00:00,110.28,110.29,110.25,110.26,13285.0,82.4226,82.43,82.4002,82.4076,13285.0
2019-03-21 12:10:00,110.26,110.26,110.23,110.24,25554.0,82.4076,82.4076,82.3852,82.3927,25554.0
2019-03-21 12:20:00,110.23,110.23,110.14,110.15,145096.0,82.3852,82.3852,82.3179,82.3254,145096.0
2019-03-21 12:30:00,110.15,110.16,110.14,110.15,20751.0,82.3254,82.3329,82.3179,82.3254,20751.0
2019-03-21 12:40:00,110.15,110.16,110.13,110.14,78709.0,82.3254,82.3329,82.3105,82.3179,78709.0
2019-03-21 12:50:00,110.15,110.21,110.14,110.19,72812.0,82.3254,82.3703,82.3179,82.3553,72812.0
2019-03-21 13:00:00,110.19,110.2,110.16,110.18,30373.0,82.3553,82.3628,82.3329,82.3478,30373.0
2019-03-21 13:10:00,110.18,110.18,110.12,110.15,46613.0,82.3478,82.3478,82.303,82.3254,46613.0
2019-03-21 13:20:00,110.14,110.15,110.14,110.14,19377.0,82.3179,82.3254,82.3179,82.3179,19377.0
2019-03-21 13:30:00,110.15,110.17,110.13,110.14,139617.0,82.3254,82.3404,82.3105,82.3179,139617.0
2019-03-21 13:40:00,110.14,110.15,110.13,110.14,163024.0,82.3179,82.3254,82.3105,82.3179,163024.0
2019-03-21 13:50:00,110.14,110.15,110.14,110.15,74064.0,82.3179,82.3254,82.3179,82.3254,74064.0
2019-03-21 14:00:00,110.14,110.16,110.14,110.15,137663.0,82.3179,82.3329,82.3179,82.3254,137663.0
2019-03-21 14:10:00,110.15,110.16,110.13,110.14,53571.0,82.3254,82.3329,82.3105,82.3179,53571.0
2019-03-21 14:20:00,110.14,110.15,110.14,110.14,27043.0,82.3179,82.3254,82.3179,82.3179,27043.0
2019-03-21 14:30:00,110.15,110.16,110.14,110.16,51430.0,82.3254,82.3329,82.3179,82.3329,51430.0
2019-03-21 14:40:00,110.16,110.16,110.15,110.16,15359.0,82.3329,82.3329,82.3254,82.3329,15359.0
2019-03-21 14:50:00,110.16,110.17,110.15,110.17,21954.0,82.3329,82.3404,82.3254,82.3404,21954.0
2019-03-21 15:00:00,110.17,110.18,110.16,110.18,36770.0,82.3404,82.3478,82.3329,82.3478,36770.0
2019-03-21 15:10:00,110.18,110.18,110.17,110.18,21880.0,82.3478,82.3478,82.3404,82.3478,21880.0
2019-03-21 15:20:00,110.18,110.2,110.17,110.19,72133.0,82.3478,82.3628,82.3404,82.3553,72133.0
2019-03-21 15:30:00,110.2,110.2,110.19,110.19,46738.0,82.3628,82.3628,82.3553,82.3553,46738.0
2019-03-21 15:40:00,110.19,110.2,110.18,110.19,51397.0,82.3553,82.3628,82.3478,82.3553,51397.0
2019-03-21 15:50:00,110.19,110.19,110.05,110.13,464029.0,82.3553,82.3553,82.2507,82.3105,464029.0
2019-03-22 09:30:00,109.75,109.81,109.7,109.79,264953.0,82.0265,82.0713,81.9891,82.0563,264953.0
2019-03-22 09:40:00,109.78,109.82,109.74,109.76,326525.0,82.0489,82.0788,82.019,82.0339,326525.0
2019-03-22 09:50:00,109.76,109.79,109.73,109.73,180143.0,82.0339,82.0563,82.0115,82.0115,180143.0
2019-03-22 10:00:00,109.74,109.79,109.72,109.79,278765.0,82.019,82.0563,82.004,82.0563,278765.0
2019-03-22 10:10:00,109.79,109.79,109.74,109.78,101983.0,82.0563,82.0563,82.019,82.0489,101983.0
2019-03-22 10:20:00,109.78,109.79,109.72,109.75,54445.0,82.0489,82.0563,82.004,82.0265,54445.0
2019-03-22 10:30:00,109.75,109.76,109.7,109.76,107806.0,82.0265,82.0339,81.9891,82.0339,107806.0
2019-03-22 10:40:00,109.76,109.76,109.69,109.7,57476.0,82.0339,82.0339,81.9816,81.9891,57476.0
2019-03-22 10:50:00,109.71,109.74,109.68,109.68,218394.0,81.9966,82.019,81.9741,81.9741,218394.0
2019-03-22 11:00:00,109.68,109.69,109.59,109.6,337342.0,81.9741,81.9816,81.9069,81.9143,337342.0
2019-03-22 11:10:00,109.6,109.65,109.59,109.63,103657.0,81.9143,81.9517,81.9069,81.9368,103657.0
2019-03-22 11:20:00,109.63,109.63,109.59,109.61,61362.0,81.9368,81.9368,81.9069,81.9218,61362.0
2019-03-22 11:30:00,109.6,109.61,109.57,109.59,27895.0,81.9143,81.9218,81.8919,81.9069,27895.0
2019-03-22 11:40:00,109.59,109.59,109.54,109.59,50719.0,81.9069,81.9069,81.8695,81.9069,50719.0
2019-03-22 11:50:00,109.58,109.6,109.51,109.52,246451.0,81.8994,81.9143,81.8471,81.8546,246451.0
2019-03-22 12:00:00,109.51,109.53,109.47,109.48,86532.0,81.8471,81.862,81.8172,81.8247,86532.0
2019-03-22 12:10:00,109.48,109.54,109.45,109.49,125321.0,81.8247,81.8695,81.8022,81.8321,125321.0
2019-03-22 12:20:00,109.5,109.53,109.47,109.53,313679.0,81.8396,81.862,81.8172,81.862,313679.0
2019-03-22 12:30:00,109.52,109.52,109.42,109.43,119509.0,81.8546,81.8546,81.7798,81.7873,119509.0
2019-03-22 12:40:00,109.43,109.46,109.37,109.44,119897.0,81.7873,81.8097,81.7424,81.7948,119897.0
2019-03-22 12:50:00,109.44,109.44,109.33,109.35,283285.0,81.7948,81.7948,81.7125,81.7275,283285.0
2019-03-22 13:00:00,109.34,109.45,109.3,109.45,153929.0,81.72,81.8022,81.6901,81.8022,153929.0
2019-03-22 13:10:00,109.45,109.49,109.45,109.46,181851.0,81.8022,81.8321,81.8022,81.8097,181851.0
2019-03-22 13:20:00,109.47,109.47,109.44,109.45,129823.0,81.8172,81.8172,81.7948,81.8022,129823.0
2019-03-22 13:30:00,109.46,109.48,109.44,109.45,59970.0,81.8097,81.8247,81.7948,81.8022,59970.0
2019-03-22 13:40:00,109.45,109.46,109.4,109.4,31698.0,81.8022,81.8097,81.7649,81.7649,31698.0
2019-03-22 13:50:00,109.4,109.42,109.38,109.4,129713.0,81.7649,81.7798,81.7499,81.7649,129713.0
2019-03-22 14:00:00,109.4,109.41,109.36,109.39,77271.0,81.7649,81.7723,81.735,81.7574,77271.0
2019-03-22 14:10:00,109.38,109.41,109.37,109.4,58304.0,81.7499,81.7723,81.7424,81.7649,58304.0
2019-03-22 14:20:00,109.39,109.41,109.38,109.4,34181.0,81.7574,81.7723,81.7499,81.7649,34181.0
2019-03-22 14:30:00,109.4,109.4,109.36,109.38,45071.0,81.7649,81.7649,81.735,81.7499,45071.0
2019-03-22 14:40:00,109.38,109.4,109.37,109.4,39492.0,81.7499,81.7649,81.7424,81.7649,39492.0
2019-03-22 14:50:00,109.4,109.41,109.36,109.4,86304.0,81.7649,81.7723,81.735,81.7649,86304.0
2019-03-22 15:00:00,109.4,109.4,109.36,109.38,47434.0,81.7649,81.7649,81.735,81.7499,47434.0
2019-03-22 15:10:00,109.37,109.38,109.35,109.37,52392.0,81.7424,81.7499,81.7275,81.7424,52392.0
2019-03-22 15:20:00,109.37,109.39,109.35,109.35,54915.0,81.7424,81.7574,81.7275,81.7275,54915.0
2019-03-22 15:30:00,109.35,109.36,109.31,109.32,117436.0,81.7275,81.735,81.6976,81.7051,117436.0
2019-03-22 15:40:00,109.32,109.35,109.31,109.35,108423.0,81.7051,81.7275,81.6976,81.7275,108423.0
2019-03-22 15:50:00,109.35,109.45,109.32,109.41,599167.0,81.7275,81.8022,81.7051,81.7723,599167.0
2019-03-25 09:30:00,109.4,109.62,109.34,109.37,61876.0,81.7649,81.9293,81.72,81.7424,61876.0
2019-03-25 09:40:00,109.37,109.37,109.34,109.35,24723.0,81.7424,81.7424,81.72,81.7275,24723.0
2019-03-25 09:50:00,109.36,109.47,109.35,109.45,114616.0,81.735,81.8172,81.7275,81.8022,114616.0
2019-03-25 10:00:00,109.45,109.59,109.44,109.51,282697.0,81.8022,81.9069,81.7948,81.8471,282697.0
2019-03-25 10:10:00,109.51,109.53,109.48,109.5,75776.0,81.8471,81.862,81.8247,81.8396,75776.0
2019-03-25 10:20:00,109.5,109.52,109.47,109.49,106478.0,81.8396,81.8546,81.8172,81.8321,106478.0
2019-03-25 10:30:00,109.48,109.49,109.45,109.45,103568.0,81.8247,81.8321,81.8022,81.8022,103568.0
2019-03-25 10:40:00,109.45,109.47,109.44,109.46,82787.0,81.8022,81.8172,81.7948,81.8097,82787.0
2019-03-25 10:50:00,109.46,109.51,109.46,109.5,159601.0,81.8097,81.8471,81.8097,81.8396,159601.0
2019-03-25 11:00:00,109.51,109.52,109.48,109.52,154811.0,81.8471,81.8546,81.8247,81.8546,154811.0
2019-03-25 11:10:00,109.52,109.54,109.5,109.52,199654.0,81.8546,81.8695,81.8396,81.8546,199654.0
2019-03-25 11:20:00,109.53,109.64,109.52,109.64,107723.0,81.862,81.9442,81.8546,81.9442,107723.0
2019-03-25 11:30:00,109.63,109.66,109.59,109.65,93436.0,81.9368,81.9592,81.9069,81.9517,93436.0
2019-03-25 11:40:00,109.65,109.68,109.64,109.65,75312.0,81.9517,81.9741,81.9442,81.9517,75312.0
2019-03-25 11:50:00,109.64,109.7,109.64,109.67,36942.0,81.9442,81.9891,81.9442,81.9667,36942.0
2019-03-25 12:00:00,109.68,109.7,109.66,109.69,46843.0,81.9741,81.9891,81.9592,81.9816,46843.0
2019-03-25 12:10:00,109.69,109.73,109.67,109.73,49641.0,81.9816,82.0115,81.9667,82.0115,49641.0
2019-03-25 12:20:00,109.73,109.75,109.73,109.74,22727.0,82.0115,82.0265,82.0115,82.019,22727.0
2019-03-25 12:30:00,109.75,109.76,109.73,109.73,45142.0,82.0265,82.0339,82.0115,82.0115,45142.0
2019-03-25 12:40:00,109.73,109.74,109.69,109.7,44834.0,82.0115,82.019,81.9816,81.9891,44834.0
2019-03-25 12:50:00,109.71,109.79,109.7,109.78,37551.0,81.9966,82.0563,81.9891,82.0489,37551.0
2019-03-25 13:00:00,109.78,109.8,109.77,109.8,20577.0,82.0489,82.0638,82.0414,82.0638,20577.0
2019-03-25 13:10:00,109.8,109.84,109.79,109.8,139256.0,82.0638,82.0937,82.0563,82.0638,139256.0
2019-03-25 13:20:00,109.8,109.81,109.79,109.81,28030.0,82.0638,82.0713,82.0563,82.0713,28030.0
2019-03-25 13:30:00,109.81,109.84,109.8,109.83,69554.0,82.0713,82.0937,82.0638,82.0862,69554.0
2019-03-25 13:40:00,109.83,109.84,109.79,109.82,66698.0,82.0862,82.0937,82.0563,82.0788,66698.0
2019-03-25 13:50:00,109.81,109.84,109.81,109.84,23688.0,82.0713,82.0937,82.0713,82.0937,23688.0
2019-03-25 14:00:00,109.84,109.84,109.8,109.84,62837.0,82.0937,82.0937,82.0638,82.0937,62837.0
2019-03-25 14:10:00,109.84,109.85,109.8,109.85,48910.0,82.0937,82.1012,82.0638,82.1012,48910.0
2019-03-25 14:20:00,109.85,109.85,109.81,109.82,36222.0,82.1012,82.1012,82.0713,82.0788,36222.0
2019-03-25 14:30:00,109.82,109.84,109.81,109.83,46182.0,82.0788,82.0937,82.0713,82.0862,46182.0
2019-03-25 14:40:00,109.83,109.83,109.82,109.83,12597.0,82.0862,82.0862,82.0788,82.0862,12597.0
2019-03-25 14:50:00,109.83,109.89,109.82,109.88,121363.0,82.0862,82.1311,82.0788,82.1236,121363.0
2019-03-25 15:00:00,109.89,109.94,109.89,109.91,79148.0,82.1311,82.1685,82.1311,82.146,79148.0
2019-03-25 15:10:00,109.92,110.02,109.91,110.02,26679.0,82.1535,82.2282,82.146,82.2282,26679.0
2019-03-25 15:20:00,110.02,110.03,109.98,110.0,80074.0,82.2282,82.2357,82.1984,82.2133,80074.0
2019-03-25 15:30:00,109.99,110.03,109.96,110.0,97428.0,82.2058,82.2357,82.1834,82.2133,97428.0
2019-03-25 15:40:00,110.0,110.0,109.99,109.99,61579.0,82.2133,82.2133,82.2058,82.2058,61579.0
2019-03-25 15:50:00,110.0,110.04,109.92,110.01,290682.0,82.2133,82.2432,82.1535,82.2208,290682.0
2019-03-26 09:30:00,109.98,110.01,109.94,110.01,323490.0,82.1984,82.2208,82.1685,82.2208,323490.0
2019-03-26 09:40:00,110.02,110.04,110.0,110.04,215963.0,82.2282,82.2432,82.2133,82.2432,215963.0
2019-03-26 09:50:00,110.04,110.05,110.0,110.02,96729.0,82.2432,82.2507,82.2133,82.2282,96729.0
2019-03-26 10:00:00,110.03,110.06,110.02,110.05,215610.0,82.2357,82.2581,82.2282,82.2507,215610.0
2019-03-26 10:10:00,110.05,110.06,110.03,110.03,48721.0,82.2507,82.2581,82.2357,82.2357,48721.0
2019-03-26 10:20:00,110.03,110.03,110.0,110.01,20352.0,82.2357,82.2357,82.2133,82.2208,20352.0
2019-03-26 10:30:00,110.01,110.01,109.98,110.01,20668.0,82.2208,82.2208,82.1984,82.2208,20668.0
2019-03-26 10:40:00,110.02,110.03,109.99,110.02,15027.0,82.2282,82.2357,82.2058,82.2282,15027.0
2019-03-26 10:50:00,110.02,110.04,110.01,110.02,56304.0,82.2282,82.2432,82.2208,82.2282,56304.0
2019-03-26 11:00:00,110.02,110.05,110.01,110.01,24054.0,82.2282,82.2507,82.2208,82.2208,24054.0
2019-03-26 11:10:00,110.02,110.03,109.99,109.99,46848.0,82.2282,82.2357,82.2058,82.2058,46848.0
2019-03-26 11:20:00,110.0,110.0,109.99,110.0,10899.0,82.2133,82.2133,82.2058,82.2133,10899.0
2019-03-26 11:30:00,110.0,110.03,110.0,110.02,37378.0,82.2133,82.2357,82.2133,82.2282,37378.0
2019-03-26 11:40:00,110.02,110.02,109.98,110.0,31408.0,82.2282,82.2282,82.1984,82.2133,31408.0
2019-03-26 11:50:00,110.0,110.0,109.98,109.99,148627.0,82.2133,82.2133,82.1984,82.2058,148627.0
2019-03-26 12:00:00,109.98,109.99,109.98,109.99,42498.0,82.1984,82.2058,82.1984,82.2058,42498.0
2019-03-26 12:10:00,109.98,110.0,109.98,109.99,67944.0,82.1984,82.2133,82.1984,82.2058,67944.0
2019-03-26 12:20:00,110.0,110.0,109.97,109.99,20737.0,82.2133,82.2133,82.1909,82.2058,20737.0
2019-03-26 12:30:00,109.99,110.03,109.99,110.02,34207.0,82.2058,82.2357,82.2058,82.2282,34207.0
2019-03-26 12:40:00,110.03,110.03,110.02,110.03,28778.0,82.2357,82.2357,82.2282,82.2357,28778.0
2019-03-26 12:50:00,110.03,110.06,110.02,110.03,78963.0,82.2357,82.2581,82.2282,82.2357,78963.0
2019-03-26 13:00:00,110.04,110.1,110.03,110.07,44972.0,82.2432,82.288,82.2357,82.2656,44972.0
2019-03-26 13:10:00,110.07,110.07,110.02,110.05,24691.0,82.2656,82.2656,82.2282,82.2507,24691.0
2019-03-26 13:20:00,110.05,110.05,110.01,110.02,9411.0,82.2507,82.2507,82.2208,82.2282,9411.0
2019-03-26 13:30:00,110.02,110.03,109.99,110.01,15846.0,82.2282,82.2357,82.2058,82.2208,15846.0
2019-03-26 13:40:00,110.01,110.03,110.0,110.01,14398.0,82.2208,82.2357,82.2133,82.2208,14398.0
2019-03-26 13:50:00,110.02,110.06,110.0,110.05,222907.0,82.2282,82.2581,82.2133,82.2507,222907.0
2019-03-26 14:00:00,110.05,110.09,110.04,110.09,13779.0,82.2507,82.2806,82.2432,82.2806,13779.0
2019-03-26 14:10:00,110.09,110.17,110.09,110.17,59612.0,82.2806,82.3404,82.2806,82.3404,59612.0
2019-03-26 14:20:00,110.17,110.21,110.16,110.2,59439.0,82.3404,82.3703,82.3329,82.3628,59439.0
2019-03-26 14:30:00,110.19,110.22,110.17,110.22,40910.0,82.3553,82.3777,82.3404,82.3777,40910.0
2019-03-26 14:40:00,110.21,110.21,110.17,110.17,114883.0,82.3703,82.3703,82.3404,82.3404,114883.0
2019-03-26 14:50:00,110.16,110.17,110.13,110.17,70023.0,82.3329,82.3404,82.3105,82.3404,70023.0
2019-03-26 15:00:00,110.17,110.19,110.15,110.18,98950.0,82.3404,82.3553,82.3254,82.3478,98950.0
2019-03-26 15:10:00,110.19,110.19,110.14,110.15,40050.0,82.3553,82.3553,82.3179,82.3254,40050.0
2019-03-26 15:20:00,110.15,110.15,110.08,110.09,182253.0,82.3254,82.3254,82.2731,82.2806,182253.0
2019-03-26 15:30:00,110.09,110.1,110.0,110.0,108825.0,82.2806,82.288,82.2133,82.2133,108825.0
2019-03-26 15:40:00,110.0,110.1,110.0,110.09,107500.0,82.2133,82.288,82.2133,82.2806,107500.0
2019-03-26 15:50:00,110.1,110.14,110.1,110.13,133618.0,82.288,82.3179,82.288,82.3105,133618.0
2019-03-27 09:30:00,109.9,110.05,109.88,110.0,358320.0,82.1386,82.2507,82.1236,82.2133,358320.0
2019-03-27 09:40:00,110.01,110.01,109.97,110.0,100184.0,82.2208,82.2208,82.1909,82.2133,100184.0
2019-03-27 09:50:00,110.0,110.01,109.96,109.96,156119.0,82.2133,82.2208,82.1834,82.1834,156119.0
2019-03-27 10:00:00,109.95,109.96,109.93,109.93,157136.0,82.1759,82.1834,82.161,82.161,157136.0
2019-03-27 10:10:00,109.94,109.94,109.84,109.84,176939.0,82.1685,82.1685,82.0937,82.0937,176939.0
2019-03-27 10:20:00,109.84,109.85,109.8,109.84,107217.0,82.0937,82.1012,82.0638,82.0937,107217.0
2019-03-27 10:30:00,109.83,109.85,109.79,109.8,43854.0,82.0862,82.1012,82.0563,82.0638,43854.0
2019-03-27 10:40:00,109.8,109.8,109.77,109.8,151833.0,82.0638,82.0638,82.0414,82.0638,151833.0
2019-03-27 10:50:00,109.79,109.82,109.79,109.81,39410.0,82.0563,82.0788,82.0563,82.0713,39410.0
2019-03-27 11:00:00,109.81,109.82,109.76,109.77,69501.0,82.0713,82.0788,82.0339,82.0414,69501.0
2019-03-27 11:10:00,109.77,109.81,109.76,109.76,53622.0,82.0414,82.0713,82.0339,82.0339,53622.0
2019-03-27 11:20:00,109.77,109.77,109.68,109.69,183727.0,82.0414,82.0414,81.9741,81.9816,183727.0
2019-03-27 11:30:00,109.69,109.71,109.6,109.61,165915.0,81.9816,81.9966,81.9143,81.9218,165915.0
2019-03-27 11:40:00,109.61,109.62,109.54,109.55,124065.0,81.9218,81.9293,81.8695,81.877,124065.0
2019-03-27 11:50:00,109.55,109.55,109.46,109.47,176738.0,81.877,81.877,81.8097,81.8172,176738.0
2019-03-27 12:00:00,109.46,109.51,109.41,109.5,317670.0,81.8097,81.8471,81.7723,81.8396,317670.0
2019-03-27 12:10:00,109.5,109.54,109.49,109.53,130565.0,81.8396,81.8695,81.8321,81.862,130565.0
2019-03-27 12:20:00,109.54,109.59,109.52,109.56,73429.0,81.8695,81.9069,81.8546,81.8844,73429.0
2019-03-27 12:30:00,109.56,109.64,109.55,109.61,143533.0,81.8844,81.9442,81.877,81.9218,143533.0
2019-03-27 12:40:00,109.61,109.66,109.58,109.65,64820.0,81.9218,81.9592,81.8994,81.9517,64820.0
2019-03-27 12:50:00,109.65,109.65,109.62,109.63,25278.0,81.9517,81.9517,81.9293,81.9368,25278.0
2019-03-27 13:00:00,109.64,109.68,109.63,109.68,71522.0,81.9442,81.9741,81.9368,81.9741,71522.0
2019-03-27 13:10:00,109.68,109.71,109.64,109.71,48571.0,81.9741,81.9966,81.9442,81.9966,48571.0
2019-03-27 13:20:00,109.7,109.73,109.69,109.72,54575.0,81.9891,82.0115,81.9816,82.004,54575.0
2019-03-27 13:30:00,109.72,109.79,109.7,109.78,185850.0,82.004,82.0563,81.9891,82.0489,185850.0
2019-03-27 13:40:00,109.78,109.78,109.71,109.75,49358.0,82.0489,82.0489,81.9966,82.0265,49358.0
2019-03-27 13:50:00,109.75,109.8,109.74,109.75,175689.0,82.0265,82.0638,82.019,82.0265,175689.0
2019-03-27 14:00:00,109.77,109.78,109.73,109.77,119569.0,82.0414,82.0489,82.0115,82.0414,119569.0
2019-03-27 14:10:00,109.77,109.82,109.77,109.82,85542.0,82.0414,82.0788,82.0414,82.0788,85542.0
2019-03-27 14:20:00,109.81,109.84,109.81,109.84,56861.0,82.0713,82.0937,82.0713,82.0937,56861.0
2019-03-27 14:30:00,109.84,109.86,109.82,109.83,48204.0,82.0937,82.1087,82.0788,82.0862,48204.0
2019-03-27 14:40:00,109.84,109.88,109.84,109.88,40328.0,82.0937,82.1236,82.0937,82.1236,40328.0
2019-03-27 14:50:00,109.88,109.89,109.85,109.89,42251.0,82.1236,82.1311,82.1012,82.1311,42251.0
2019-03-27 15:00:00,109.89,109.89,109.83,109.84,23015.0,82.1311,82.1311,82.0862,82.0937,23015.0
2019-03-27 15:10:00,109.85,109.85,109.81,109.84,124302.0,82.1012,82.1012,82.0713,82.0937,124302.0
2019-03-27 15:20:00,109.83,109.85,109.81,109.82,36004.0,82.0862,82.1012,82.0713,82.0788,36004.0
2019-03-27 15:30:00,109.82,109.82,109.81,109.82,31770.0,82.0788,82.0788,82.0713,82.0788,31770.0
2019-03-27 15:40:00,109.81,109.82,109.79,109.79,61030.0,82.0713,82.0788,82.0563,82.0563,61030.0
2019-03-27 15:50:00,109.79,109.8,109.7,109.74,139904.0,82.0563,82.0638,81.9891,82.019,139904.0
2019-03-28 09:30:00,109.56,109.6,109.51,109.6,263660.0,81.8844,81.9143,81.8471,81.9143,263660.0
2019-03-28 09:40:00,109.59,109.65,109.56,109.64,68540.0,81.9069,81.9517,81.8844,81.9442,68540.0
2019-03-28 09:50:00,109.63,109.68,109.63,109.67,52076.0,81.9368,81.9741,81.9368,81.9667,52076.0
2019-03-28 10:00:00,109.68,109.76,109.66,109.73,254372.0,81.9741,82.0339,81.9592,82.0115,254372.0
2019-03-28 10:10:00,109.73,109.74,109.68,109.68,77484.0,82.0115,82.019,81.9741,81.9741,77484.0
2019-03-28 10:20:00,109.68,109.72,109.67,109.72,65974.0,81.9741,82.004,81.9667,82.004,65974.0
2019-03-28 10:30:00,109.72,109.74,109.7,109.74,276589.0,82.004,82.019,81.9891,82.019,276589.0
2019-03-28 10:40:00,109.73,109.73,109.65,109.7,172814.0,82.0115,82.0115,81.9517,81.9891,172814.0
2019-03-28 10:50:00,109.7,109.75,109.69,109.72,41802.0,81.9891,82.0265,81.9816,82.004,41802.0
2019-03-28 11:00:00,109.72,109.8,109.69,109.76,28452.0,82.004,82.0638,81.9816,82.0339,28452.0
2019-03-28 11:10:00,109.77,109.8,109.73,109.75,123813.0,82.0414,82.0638,82.0115,82.0265,123813.0
2019-03-28 11:20:00,109.74,109.75,109.68,109.68,173707.0,82.019,82.0265,81.9741,81.9741,173707.0
2019-03-28 11:30:00,109.67,109.68,109.62,109.63,34434.0,81.9667,81.9741,81.9293,81.9368,34434.0
2019-03-28 11:40:00,109.62,109.66,109.59,109.66,22832.0,81.9293,81.9592,81.9069,81.9592,22832.0
2019-03-28 11:50:00,109.65,109.66,109.63,109.65,13231.0,81.9517,81.9592,81.9368,81.9517,13231.0
2019-03-28 12:00:00,109.65,109.66,109.61,109.62,31077.0,81.9517,81.9592,81.9218,81.9293,31077.0
2019-03-28 12:10:00,109.61,109.62,109.6,109.62,20487.0,81.9218,81.9293,81.9143,81.9293,20487.0
2019-03-28 12:20:00,109.63,109.63,109.59,109.59,18719.0,81.9368,81.9368,81.9069,81.9069,18719.0
2019-03-28 12:30:00,109.59,109.62,109.58,109.6,64892.0,81.9069,81.9293,81.8994,81.9143,64892.0
2019-03-28 12:40:00,109.59,109.62,109.59,109.6,67837.0,81.9069,81.9293,81.9069,81.9143,67837.0
2019-03-28 12:50:00,109.6,109.62,109.59,109.61,52730.0,81.9143,81.9293,81.9069,81.9218,52730.0
2019-03-28 13:00:00,109.61,109.73,109.6,109.71,41090.0,81.9218,82.0115,81.9143,81.9966,41090.0
2019-03-28 13:10:00,109.72,109.83,109.71,109.83,110044.0,82.004,82.0862,81.9966,82.0862,110044.0
2019-03-28 13:20:00,109.83,109.88,109.83,109.87,92608.0,82.0862,82.1236,82.0862,82.1161,92608.0
2019-03-28 13:30:00,109.87,109.95,109.86,109.93,171578.0,82.1161,82.1759,82.1087,82.161,171578.0
2019-03-28 13:40:00,109.94,109.97,109.93,109.96,184809.0,82.1685,82.1909,82.161,82.1834,184809.0
2019-03-28 13:50:00,109.95,109.97,109.93,109.96,31646.0,82.1759,82.1909,82.161,82.1834,31646.0
2019-03-28 14:00:00,109.97,109.98,109.87,109.89,24626.0,82.1909,82.1984,82.1161,82.1311,24626.0
2019-03-28 14:10:00,109.88,109.89,109.85,109.88,43545.0,82.1236,82.1311,82.1012,82.1236,43545.0
2019-03-28 14:20:00,109.87,109.89,109.84,109.87,23485.0,82.1161,82.1311,82.0937,82.1161,23485.0
2019-03-28 14:30:00,109.86,109.87,109.83,109.84,13172.0,82.1087,82.1161,82.0862,82.0937,13172.0
2019-03-28 14:40:00,109.84,109.85,109.81,109.81,38445.0,82.0937,82.1012,82.0713,82.0713,38445.0
2019-03-28 14:50:00,109.81,109.84,109.8,109.83,32980.0,82.0713,82.0937,82.0638,82.0862,32980.0
2019-03-28 15:00:00,109.84,109.86,109.83,109.86,12022.0,82.0937,82.1087,82.0862,82.1087,12022.0
2019-03-28 15:10:00,109.86,109.9,109.85,109.87,24483.0,82.1087,82.1386,82.1012,82.1161,24483.0
2019-03-28 15:20:00,109.87,109.92,109.85,109.92,16769.0,82.1161,82.1535,82.1012,82.1535,16769.0
2019-03-28 15:30:00,109.91,109.93,109.89,109.92,22422.0,82.146,82.161,82.1311,82.1535,22422.0
2019-03-28 15:40:00,109.91,109.95,109.9,109.94,56159.0,82.146,82.1759,82.1386,82.1685,56159.0
2019-03-28 15:50:00,109.94,109.99,109.92,109.98,185876.0,82.1685,82.2058,82.1535,82.1984,185876.0
2019-03-29 09:30:00,110.19,110.34,110.19,110.2,86911.0,82.3553,82.4674,82.3553,82.3628,86911.0
2019-03-29 09:40:00,110.2,110.23,110.16,110.18,87038.0,82.3628,82.3852,82.3329,82.3478,87038.0
2019-03-29 09:50:00,110.17,110.23,110.17,110.21,36834.0,82.3404,82.3852,82.3404,82.3703,36834.0
2019-03-29 10:00:00,110.22,110.23,110.2,110.23,62833.0,82.3777,82.3852,82.3628,82.3852,62833.0
2019-03-29 10:10:00,110.23,110.26,110.16,110.17,299116.0,82.3852,82.4076,82.3329,82.3404,299116.0
2019-03-29 10:20:00,110.18,110.23,110.17,110.21,44854.0,82.3478,82.3852,82.3404,82.3703,44854.0
2019-03-29 10:30:00,110.2,110.23,110.16,110.18,236605.0,82.3628,82.3852,82.3329,82.3478,236605.0
2019-03-29 10:40:00,110.18,110.2,110.16,110.17,56702.0,82.3478,82.3628,82.3329,82.3404,56702.0
2019-03-29 10:50:00,110.18,110.18,110.06,110.07,102612.0,82.3478,82.3478,82.2581,82.2656,102612.0
2019-03-29 11:00:00,110.07,110.1,110.06,110.07,51612.0,82.2656,82.288,82.2581,82.2656,51612.0
2019-03-29 11:10:00,110.07,110.12,110.07,110.12,147494.0,82.2656,82.303,82.2656,82.303,147494.0
2019-03-29 11:20:00,110.12,110.16,110.11,110.14,26481.0,82.303,82.3329,82.2955,82.3179,26481.0
2019-03-29 11:30:00,110.14,110.17,110.08,110.1,227522.0,82.3179,82.3404,82.2731,82.288,227522.0
2019-03-29 11:40:00,110.1,110.11,110.08,110.1,23837.0,82.288,82.2955,82.2731,82.288,23837.0
2019-03-29 11:50:00,110.1,110.14,110.09,110.13,20104.0,82.288,82.3179,82.2806,82.3105,20104.0
2019-03-29 12:00:00,110.14,110.18,110.14,110.16,59585.0,82.3179,82.3478,82.3179,82.3329,59585.0
2019-03-29 12:10:00,110.17,110.17,110.12,110.15,15729.0,82.3404,82.3404,82.303,82.3254,15729.0
2019-03-29 12:20:00,110.15,110.15,110.08,110.08,55593.0,82.3254,82.3254,82.2731,82.2731,55593.0
2019-03-29 12:30:00,110.08,110.11,110.07,110.08,111160.0,82.2731,82.2955,82.2656,82.2731,111160.0
2019-03-29 12:40:00,110.08,110.09,110.05,110.06,94631.0,82.2731,82.2806,82.2507,82.2581,94631.0
2019-03-29 12:50:00,110.07,110.08,110.05,110.06,18080.0,82.2656,82.2731,82.2507,82.2581,18080.0
2019-03-29 13:00:00,110.06,110.07,110.02,110.04,33160.0,82.2581,82.2656,82.2282,82.2432,33160.0
2019-03-29 13:10:00,110.04,110.07,110.0,110.0,110832.0,82.2432,82.2656,82.2133,82.2133,110832.0
2019-03-29 13:20:00,110.0,110.01,109.96,109.97,54433.0,82.2133,82.2208,82.1834,82.1909,54433.0
2019-03-29 13:30:00,109.97,110.0,109.95,109.98,58035.0,82.1909,82.2133,82.1759,82.1984,58035.0
2019-03-29 13:40:00,109.98,110.03,109.98,110.03,21664.0,82.1984,82.2357,82.1984,82.2357,21664.0
2019-03-29 13:50:00,110.02,110.07,110.01,110.03,83761.0,82.2282,82.2656,82.2208,82.2357,83761.0
2019-03-29 14:00:00,110.03,110.06,110.02,110.04,155090.0,82.2357,82.2581,82.2282,82.2432,155090.0
2019-03-29 14:10:00,110.04,110.11,110.03,110.1,71641.0,82.2432,82.2955,82.2357,82.288,71641.0
2019-03-29 14:20:00,110.1,110.12,110.08,110.09,30504.0,82.288,82.303,82.2731,82.2806,30504.0
2019-03-29 14:30:00,110.09,110.12,110.08,110.1,50794.0,82.2806,82.303,82.2731,82.288,50794.0
2019-03-29 14:40:00,110.1,110.14,110.1,110.12,39694.0,82.288,82.3179,82.288,82.303,39694.0
2019-03-29 14:50:00,110.12,110.13,110.08,110.11,40619.0,82.303,82.3105,82.2731,82.2955,40619.0
2019-03-29 15:00:00,110.1,110.16,110.09,110.16,45792.0,82.288,82.3329,82.2806,82.3329,45792.0
2019-03-29 15:10:00,110.15,110.16,110.11,110.14,22149.0,82.3254,82.3329,82.2955,82.3179,22149.0
2019-03-29 15:20:00,110.14,110.14,110.09,110.09,33876.0,82.3179,82.3179,82.2806,82.2806,33876.0
2019-03-29 15:30:00,110.09,110.1,110.05,110.07,79556.0,82.2806,82.288,82.2507,82.2656,79556.0
2019-03-29 15:40:00,110.07,110.1,110.05,110.06,85938.0,82.2656,82.288,82.2507,82.2581,85938.0
2019-03-29 15:50:00,110.06,110.07,110.0,110.0,257521.0,82.2581,82.2656,82.2133,82.2133,257521.0
2019-04-01 09:30:00,110.0,110.09,109.99,109.99,147995.0,82.5533,82.6209,82.5458,82.5458,147995.0
2019-04-01 09:40:00,110.0,110.01,109.98,109.99,111597.0,82.5533,82.5608,82.5383,82.5458,111597.0
2019-04-01 09:50:00,109.98,109.99,109.98,109.99,41334.0,82.5383,82.5458,82.5383,82.5458,41334.0
2019-04-01 10:00:00,109.98,109.99,109.91,109.91,94444.0,82.5383,82.5458,82.4858,82.4858,94444.0
2019-04-01 10:10:00,109.91,109.92,109.85,109.86,205367.0,82.4858,82.4933,82.4408,82.4483,205367.0
2019-04-01 10:20:00,109.86,109.91,109.79,109.91,250986.0,82.4483,82.4858,82.3957,82.4858,250986.0
2019-04-01 10:30:00,109.91,109.97,109.91,109.95,74447.0,82.4858,82.5308,82.4858,82.5158,74447.0
2019-04-01 10:40:00,109.95,109.95,109.93,109.95,50209.0,82.5158,82.5158,82.5008,82.5158,50209.0
2019-04-01 10:50:00,109.95,110.0,109.92,110.0,86966.0,82.5158,82.5533,82.4933,82.5533,86966.0
2019-04-01 11:00:00,110.0,110.01,109.94,109.94,48244.0,82.5533,82.5608,82.5083,82.5083,48244.0
2019-04-01 11:10:00,109.94,109.95,109.89,109.91,93787.0,82.5083,82.5158,82.4708,82.4858,93787.0
2019-04-01 11:20:00,109.91,109.93,109.91,109.93,443028.0,82.4858,82.5008,82.4858,82.5008,443028.0
2019-04-01 11:30:00,109.92,109.95,109.91,109.95,39666.0,82.4933,82.5158,82.4858,82.5158,39666.0
2019-04-01 11:40:00,109.95,109.95,109.91,109.93,24429.0,82.5158,82.5158,82.4858,82.5008,24429.0
2019-04-01 11:50:00,109.93,109.93,109.89,109.9,35440.0,82.5008,82.5008,82.4708,82.4783,35440.0
2019-04-01 12:00:00,109.9,109.91,109.87,109.88,30709.0,82.4783,82.4858,82.4558,82.4633,30709.0
2019-04-01 12:10:00,109.87,109.87,109.81,109.84,73840.0,82.4558,82.4558,82.4107,82.4333,73840.0
2019-04-01 12:20:00,109.84,109.86,109.84,109.85,31505.0,82.4333,82.4483,82.4333,82.4408,31505.0
2019-04-01 12:30:00,109.85,109.85,109.8,109.82,76932.0,82.4408,82.4408,82.4032,82.4183,76932.0
2019-04-01 12:40:00,109.82,109.83,109.79,109.8,101755.0,82.4183,82.4258,82.3957,82.4032,101755.0
2019-04-01 12:50:00,109.79,109.81,109.76,109.78,104859.0,82.3957,82.4107,82.3732,82.3882,104859.0
2019-04-01 13:00:00,109.77,109.78,109.76,109.78,242974.0,82.3807,82.3882,82.3732,82.3882,242974.0
2019-04-01 13:10:00,109.78,109.8,109.76,109.77,47853.0,82.3882,82.4032,82.3732,82.3807,47853.0
2019-04-01 13:20:00,109.77,109.78,109.76,109.77,62148.0,82.3807,82.3882,82.3732,82.3807,62148.0
2019-04-01 13:30:00,109.77,109.78,109.76,109.78,62742.0,82.3807,82.3882,82.3732,82.3882,62742.0
2019-04-01 13:40:00,109.78,109.79,109.76,109.78,46209.0,82.3882,82.3957,82.3732,82.3882,46209.0
2019-04-01 13:50:00,109.78,109.88,109.77,109.87,90382.0,82.3882,82.4633,82.3807,82.4558,90382.0
2019-04-01 14:00:00,109.87,109.95,109.87,109.93,62727.0,82.4558,82.5158,82.4558,82.5008,62727.0
2019-04-01 14:10:00,109.93,109.95,109.9,109.95,46702.0,82.5008,82.5158,82.4783,82.5158,46702.0
2019-04-01 14:20:00,109.94,109.95,109.9,109.93,40893.0,82.5083,82.5158,82.4783,82.5008,40893.0
2019-04-01 14:30:00,109.93,109.93,109.9,109.92,35799.0,82.5008,82.5008,82.4783,82.4933,35799.0
2019-04-01 14:40:00,109.92,109.93,109.88,109.89,83073.0,82.4933,82.5008,82.4633,82.4708,83073.0
2019-04-01 14:50:00,109.89,109.93,109.86,109.91,47330.0,82.4708,82.5008,82.4483,82.4858,47330.0
2019-04-01 15:00:00,109.91,109.93,109.88,109.93,55128.0,82.4858,82.5008,82.4633,82.5008,55128.0
2019-04-01 15:10:00,109.92,109.96,109.91,109.93,259296.0,82.4933,82.5233,82.4858,82.5008,259296.0
2019-04-01 15:20:00,109.93,109.93,109.9,109.91,23464.0,82.5008,82.5008,82.4783,82.4858,23464.0
2019-04-01 15:30:00,109.9,109.92,109.87,109.89,102361.0,82.4783,82.4933,82.4558,82.4708,102361.0
2019-04-01 15:40:00,109.9,109.9,109.84,109.86,47404.0,82.4783,82.4783,82.4333,82.4483,47404.0
2019-04-01 15:50:00,109.86,109.87,109.78,109.82,159119.0,82.4483,82.4558,82.3882,82.4183,159119.0
2019-04-02 09:30:00,109.89,109.96,109.84,109.86,20142.0,82.4708,82.5233,82.4333,82.4483,20142.0
2019-04-02 09:40:00,109.85,109.9,109.84,109.86,14853.0,82.4408,82.4783,82.4333,82.4483,14853.0
2019-04-02 09:50:00,109.85,109.86,109.77,109.79,41470.0,82.4408,82.4483,82.3807,82.3957,41470.0
2019-04-02 10:00:00,109.79,109.79,109.75,109.77,88872.0,82.3957,82.3957,82.3657,82.3807,88872.0
2019-04-02 10:10:00,109.78,109.84,109.76,109.84,98076.0,82.3882,82.4333,82.3732,82.4333,98076.0
2019-04-02 10:20:00,109.82,109.85,109.8,109.83,87215.0,82.4183,82.4408,82.4032,82.4258,87215.0
2019-04-02 10:30:00,109.83,109.83,109.75,109.76,21186.0,82.4258,82.4258,82.3657,82.3732,21186.0
2019-04-02 10:40:00,109.76,109.76,109.73,109.76,62541.0,82.3732,82.3732,82.3507,82.3732,62541.0
2019-04-02 10:50:00,109.76,109.78,109.72,109.73,66292.0,82.3732,82.3882,82.3432,82.3507,66292.0
2019-04-02 11:00:00,109.73,109.74,109.7,109.7,23363.0,82.3507,82.3582,82.3282,82.3282,23363.0
2019-04-02 11:10:00,109.7,109.72,109.67,109.7,75548.0,82.3282,82.3432,82.3057,82.3282,75548.0
2019-04-02 11:20:00,109.71,109.73,109.69,109.72,31399.0,82.3357,82.3507,82.3207,82.3432,31399.0
2019-04-02 11:30:00,109.72,109.72,109.66,109.67,50936.0,82.3432,82.3432,82.2982,82.3057,50936.0
2019-04-02 11:40:00,109.67,109.68,109.65,109.68,39726.0,82.3057,82.3132,82.2907,82.3132,39726.0
2019-04-02 11:50:00,109.67,109.68,109.65,109.67,22237.0,82.3057,82.3132,82.2907,82.3057,22237.0
2019-04-02 12:00:00,109.67,109.7,109.66,109.67,29831.0,82.3057,82.3282,82.2982,82.3057,29831.0
2019-04-02 12:10:00,109.68,109.68,109.64,109.65,20776.0,82.3132,82.3132,82.2832,82.2907,20776.0
2019-04-02 12:20:00,109.65,109.65,109.6,109.63,98392.0,82.2907,82.2907,82.2531,82.2757,98392.0
2019-04-02 12:30:00,109.63,109.63,109.58,109.59,35939.0,82.2757,82.2757,82.2381,82.2456,35939.0
2019-04-02 12:40:00,109.59,109.59,109.56,109.56,64590.0,82.2456,82.2456,82.2231,82.2231,64590.0
2019-04-02 12:50:00,109.57,109.62,109.56,109.61,70016.0,82.2306,82.2682,82.2231,82.2607,70016.0
2019-04-02 13:00:00,109.6,109.64,109.56,109.62,157922.0,82.2531,82.2832,82.2231,82.2682,157922.0
2019-04-02 13:10:00,109.63,109.64,109.59,109.6,36994.0,82.2757,82.2832,82.2456,82.2531,36994.0
2019-04-02 13:20:00,109.6,109.62,109.59,109.61,38266.0,82.2531,82.2682,82.2456,82.2607,38266.0
2019-04-02 13:30:00,109.61,109.66,109.58,109.65,174417.0,82.2607,82.2982,82.2381,82.2907,174417.0
2019-04-02 13:40:00,109.66,109.69,109.64,109.68,87117.0,82.2982,82.3207,82.2832,82.3132,87117.0
2019-04-02 13:50:00,109.68,109.7,109.66,109.7,30106.0,82.3132,82.3282,82.2982,82.3282,30106.0
2019-04-02 14:00:00,109.7,109.72,109.68,109.7,28377.0,82.3282,82.3432,82.3132,82.3282,28377.0
2019-04-02 14:10:00,109.7,109.73,109.68,109.73,46876.0,82.3282,82.3507,82.3132,82.3507,46876.0
2019-04-02 14:20:00,109.74,109.76,109.73,109.75,67019.0,82.3582,82.3732,82.3507,82.3657,67019.0
2019-04-02 14:30:00,109.76,109.76,109.73,109.74,28118.0,82.3732,82.3732,82.3507,82.3582,28118.0
2019-04-02 14:40:00,109.74,109.79,109.74,109.78,60271.0,82.3582,82.3957,82.3582,82.3882,60271.0
2019-04-02 14:50:00,109.77,109.8,109.74,109.75,32824.0,82.3807,82.4032,82.3582,82.3657,32824.0
2019-04-02 15:00:00,109.76,109.77,109.74,109.74,45960.0,82.3732,82.3807,82.3582,82.3582,45960.0
2019-04-02 15:10:00,109.75,109.77,109.73,109.77,66463.0,82.3657,82.3807,82.3507,82.3807,66463.0
2019-04-02 15:20:00,109.76,109.77,109.74,109.77,32652.0,82.3732,82.3807,82.3582,82.3807,32652.0
2019-04-02 15:30:00,109.77,109.8,109.76,109.78,64846.0,82.3807,82.4032,82.3732,82.3882,64846.0
2019-04-02 15:40:00,109.77,109.88,109.77,109.87,166926.0,82.3807,82.4633,82.3807,82.4558,166926.0
2019-04-02 15:50:00,109.88,109.91,109.81,109.81,202454.0,82.4633,82.4858,82.4107,82.4107,202454.0
2019-04-03 09:30:00,109.85,109.95,109.84,109.94,63259.0,82.4408,82.5158,82.4333,82.5083,63259.0
2019-04-03 09:40:00,109.92,109.93,109.9,109.93,35712.0,82.4933,82.5008,82.4783,82.5008,35712.0
2019-04-03 09:50:00,109.93,109.95,109.9,109.9,53798.0,82.5008,82.5158,82.4783,82.4783,53798.0
2019-04-03 10:00:00,109.9,109.95,109.87,109.95,67090.0,82.4783,82.5158,82.4558,82.5158,67090.0
2019-04-03 10:10:00,109.95,109.95,109.92,109.95,30705.0,82.5158,82.5158,82.4933,82.5158,30705.0
2019-04-03 10:20:00,109.94,109.95,109.89,109.9,30374.0,82.5083,82.5158,82.4708,82.4783,30374.0
2019-04-03 10:30:00,109.89,109.9,109.85,109.89,28013.0,82.4708,82.4783,82.4408,82.4708,28013.0
2019-04-03 10:40:00,109.89,109.9,109.87,109.9,16280.0,82.4708,82.4783,82.4558,82.4783,16280.0
2019-04-03 10:50:00,109.9,109.91,109.88,109.88,13560.0,82.4783,82.4858,82.4633,82.4633,13560.0
2019-04-03 11:00:00,109.87,109.9,109.87,109.9,12704.0,82.4558,82.4783,82.4558,82.4783,12704.0
2019-04-03 11:10:00,109.9,109.92,109.88,109.89,21093.0,82.4783,82.4933,82.4633,82.4708,21093.0
2019-04-03 11:20:00,109.88,109.88,109.8,109.83,55052.0,82.4633,82.4633,82.4032,82.4258,55052.0
2019-04-03 11:30:00,109.83,109.83,109.77,109.79,44914.0,82.4258,82.4258,82.3807,82.3957,44914.0
2019-04-03 11:40:00,109.78,109.81,109.78,109.8,31758.0,82.3882,82.4107,82.3882,82.4032,31758.0
2019-04-03 11:50:00,109.8,109.82,109.77,109.78,39216.0,82.4032,82.4183,82.3807,82.3882,39216.0
2019-04-03 12:00:00,109.78,109.79,109.75,109.78,22774.0,82.3882,82.3957,82.3657,82.3882,22774.0
2019-04-03 12:10:00,109.78,109.78,109.74,109.76,362276.0,82.3882,82.3882,82.3582,82.3732,362276.0
2019-04-03 12:20:00,109.76,109.78,109.75,109.77,126331.0,82.3732,82.3882,82.3657,82.3807,126331.0
2019-04-03 12:30:00,109.77,109.78,109.76,109.77,27811.0,82.3807,82.3882,82.3732,82.3807,27811.0
2019-04-03 12:40:00,109.78,109.78,109.73,109.73,15471.0,82.3882,82.3882,82.3507,82.3507,15471.0
2019-04-03 12:50:00,109.73,109.74,109.7,109.74,10571.0,82.3507,82.3582,82.3282,82.3582,10571.0
2019-04-03 13:00:00,109.73,109.74,109.72,109.73,9883.0,82.3507,82.3582,82.3432,82.3507,9883.0
2019-04-03 13:10:00,109.73,109.73,109.71,109.72,13584.0,82.3507,82.3507,82.3357,82.3432,13584.0
2019-04-03 13:20:00,109.72,109.72,109.7,109.72,10840.0,82.3432,82.3432,82.3282,82.3432,10840.0
2019-04-03 13:30:00,109.72,109.72,109.7,109.71,7355.0,82.3432,82.3432,82.3282,82.3357,7355.0
2019-04-03 13:40:00,109.71,109.75,109.7,109.75,24621.0,82.3357,82.3657,82.3282,82.3657,24621.0
2019-04-03 13:50:00,109.75,109.76,109.71,109.72,7086.0,82.3657,82.3732,82.3357,82.3432,7086.0
2019-04-03 14:00:00,109.71,109.72,109.68,109.71,29612.0,82.3357,82.3432,82.3132,82.3357,29612.0
2019-04-03 14:10:00,109.71,109.72,109.68,109.69,31502.0,82.3357,82.3432,82.3132,82.3207,31502.0
2019-04-03 14:20:00,109.69,109.7,109.68,109.69,11885.0,82.3207,82.3282,82.3132,82.3207,11885.0
2019-04-03 14:30:00,109.7,109.72,109.68,109.68,55706.0,82.3282,82.3432,82.3132,82.3132,55706.0
2019-04-03 14:40:00,109.68,109.71,109.68,109.71,12282.0,82.3132,82.3357,82.3132,82.3357,12282.0
2019-04-03 14:50:00,109.71,109.74,109.7,109.73,17617.0,82.3357,82.3582,82.3282,82.3507,17617.0
2019-04-03 15:00:00,109.73,109.75,109.72,109.73,66897.0,82.3507,82.3657,82.3432,82.3507,66897.0
2019-04-03 15:10:00,109.73,109.74,109.7,109.71,36840.0,82.3507,82.3582,82.3282,82.3357,36840.0
2019-04-03 15:20:00,109.7,109.71,109.69,109.71,40628.0,82.3282,82.3357,82.3207,82.3357,40628.0
2019-04-03 15:30:00,109.71,109.72,109.7,109.7,93749.0,82.3357,82.3432,82.3282,82.3282,93749.0
2019-04-03 15:40:00,109.7,109.71,109.64,109.64,127295.0,82.3282,82.3357,82.2832,82.2832,127295.0
2019-04-03 15:50:00,109.64,109.65,109.61,109.63,621575.0,82.2832,82.2907,82.2607,82.2757,621575.0
2019-04-04 09:30:00,109.7,109.84,109.7,109.79,123021.0,82.3282,82.4333,82.3282,82.3957,123021.0
2019-04-04 09:40:00,109.78,109.83,109.78,109.82,43215.0,82.3882,82.4258,82.3882,82.4183,43215.0
2019-04-04 09:50:00,109.82,109.84,109.8,109.84,96734.0,82.4183,82.4333,82.4032,82.4333,96734.0
2019-04-04 10:00:00,109.84,109.89,109.83,109.86,105058.0,82.4333,82.4708,82.4258,82.4483,105058.0
2019-04-04 10:10:00,109.86,109.87,109.83,109.83,40232.0,82.4483,82.4558,82.4258,82.4258,40232.0
2019-04-04 10:20:00,109.83,109.84,109.78,109.78,50992.0,82.4258,82.4333,82.3882,82.3882,50992.0
2019-04-04 10:30:00,109.79,109.79,109.74,109.75,67244.0,82.3957,82.3957,82.3582,82.3657,67244.0
2019-04-04 10:40:00,109.75,109.85,109.74,109.85,92174.0,82.3657,82.4408,82.3582,82.4408,92174.0
2019-04-04 10:50:00,109.85,109.87,109.83,109.85,136339.0,82.4408,82.4558,82.4258,82.4408,136339.0
2019-04-04 11:00:00,109.85,109.87,109.84,109.87,84146.0,82.4408,82.4558,82.4333,82.4558,84146.0
2019-04-04 11:10:00,109.86,109.88,109.85,109.86,46746.0,82.4483,82.4633,82.4408,82.4483,46746.0
2019-04-04 11:20:00,109.86,109.86,109.84,109.85,21615.0,82.4483,82.4483,82.4333,82.4408,21615.0
2019-04-04 11:30:00,109.85,109.86,109.84,109.86,20103.0,82.4408,82.4483,82.4333,82.4483,20103.0
2019-04-04 11:40:00,109.86,109.86,109.83,109.84,22766.0,82.4483,82.4483,82.4258,82.4333,22766.0
2019-04-04 11:50:00,109.84,109.84,109.83,109.84,33768.0,82.4333,82.4333,82.4258,82.4333,33768.0
2019-04-04 12:00:00,109.83,109.85,109.82,109.82,33006.0,82.4258,82.4408,82.4183,82.4183,33006.0
2019-04-04 12:10:00,109.82,109.83,109.75,109.75,31728.0,82.4183,82.4258,82.3657,82.3657,31728.0
2019-04-04 12:20:00,109.75,109.76,109.71,109.71,118795.0,82.3657,82.3732,82.3357,82.3357,118795.0
2019-04-04 12:30:00,109.72,109.73,109.7,109.7,83120.0,82.3432,82.3507,82.3282,82.3282,83120.0
2019-04-04 12:40:00,109.69,109.7,109.62,109.64,259075.0,82.3207,82.3282,82.2682,82.2832,259075.0
2019-04-04 12:50:00,109.63,109.65,109.63,109.65,72077.0,82.2757,82.2907,82.2757,82.2907,72077.0
2019-04-04 13:00:00,109.65,109.66,109.64,109.65,78237.0,82.2907,82.2982,82.2832,82.2907,78237.0
2019-04-04 13:10:00,109.65,109.66,109.63,109.64,62877.0,82.2907,82.2982,82.2757,82.2832,62877.0
2019-04-04 13:20:00,109.63,109.67,109.63,109.67,46009.0,82.2757,82.3057,82.2757,82.3057,46009.0
2019-04-04 13:30:00,109.67,109.68,109.66,109.68,33467.0,82.3057,82.3132,82.2982,82.3132,33467.0
2019-04-04 13:40:00,109.68,109.71,109.67,109.69,67035.0,82.3132,82.3357,82.3057,82.3207,67035.0
2019-04-04 13:50:00,109.69,109.7,109.67,109.68,75112.0,82.3207,82.3282,82.3057,82.3132,75112.0
2019-04-04 14:00:00,109.68,109.69,109.66,109.69,43851.0,82.3132,82.3207,82.2982,82.3207,43851.0
2019-04-04 14:10:00,109.69,109.7,109.68,109.69,34417.0,82.3207,82.3282,82.3132,82.3207,34417.0
2019-04-04 14:20:00,109.7,109.7,109.64,109.67,62715.0,82.3282,82.3282,82.2832,82.3057,62715.0
2019-04-04 14:30:00,109.66,109.7,109.66,109.7,53806.0,82.2982,82.3282,82.2982,82.3282,53806.0
2019-04-04 14:40:00,109.7,109.7,109.67,109.68,49819.0,82.3282,82.3282,82.3057,82.3132,49819.0
2019-04-04 14:50:00,109.68,109.68,109.64,109.65,63548.0,82.3132,82.3132,82.2832,82.2907,63548.0
2019-04-04 15:00:00,109.65,109.68,109.61,109.62,75839.0,82.2907,82.3132,82.2607,82.2682,75839.0
2019-04-04 15:10:00,109.63,109.66,109.62,109.65,63526.0,82.2757,82.2982,82.2682,82.2907,63526.0
2019-04-04 15:20:00,109.65,109.65,109.6,109.61,136849.0,82.2907,82.2907,82.2531,82.2607,136849.0
2019-04-04 15:30:00,109.61,109.63,109.6,109.63,91386.0,82.2607,82.2757,82.2531,82.2757,91386.0
2019-04-04 15:40:00,109.63,109.63,109.61,109.62,38317.0,82.2757,82.2757,82.2607,82.2682,38317.0
2019-04-04 15:50:00,109.62,109.64,109.57,109.61,327253.0,82.2682,82.2832,82.2306,82.2607,327253.0
2019-04-05 09:30:00,109.77,109.94,109.75,109.82,53453.0,82.3807,82.5083,82.3657,82.4183,53453.0
2019-04-05 09:40:00,109.82,109.89,109.81,109.88,65098.0,82.4183,82.4708,82.4107,82.4633,65098.0
2019-04-05 09:50:00,109.88,109.91,109.87,109.9,98284.0,82.4633,82.4858,82.4558,82.4783,98284.0
2019-04-05 10:00:00,109.9,109.95,109.89,109.95,120954.0,82.4783,82.5158,82.4708,82.5158,120954.0
2019-04-05 10:10:00,109.95,110.06,109.94,110.02,247382.0,82.5158,82.5984,82.5083,82.5683,247382.0
2019-04-05 10:20:00,110.01,110.07,110.0,110.05,370025.0,82.5608,82.6059,82.5533,82.5909,370025.0
2019-04-05 10:30:00,110.05,110.09,110.04,110.08,156706.0,82.5909,82.6209,82.5834,82.6134,156706.0
2019-04-05 10:40:00,110.08,110.13,110.05,110.13,134076.0,82.6134,82.6509,82.5909,82.6509,134076.0
2019-04-05 10:50:00,110.13,110.16,110.12,110.14,113255.0,82.6509,82.6734,82.6434,82.6584,113255.0
2019-04-05 11:00:00,110.14,110.15,110.08,110.11,149852.0,82.6584,82.6659,82.6134,82.6359,149852.0
2019-04-05 11:10:00,110.12,110.13,110.07,110.08,107407.0,82.6434,82.6509,82.6059,82.6134,107407.0
2019-04-05 11:20:00,110.08,110.13,110.07,110.12,74844.0,82.6134,82.6509,82.6059,82.6434,74844.0
2019-04-05 11:30:00,110.12,110.13,110.1,110.13,64823.0,82.6434,82.6509,82.6284,82.6509,64823.0
2019-04-05 11:40:00,110.13,110.14,110.12,110.13,79615.0,82.6509,82.6584,82.6434,82.6509,79615.0
2019-04-05 11:50:00,110.13,110.14,110.12,110.14,53225.0,82.6509,82.6584,82.6434,82.6584,53225.0
2019-04-05 12:00:00,110.13,110.17,110.13,110.17,90016.0,82.6509,82.6809,82.6509,82.6809,90016.0
2019-04-05 12:10:00,110.17,110.18,110.16,110.17,88315.0,82.6809,82.6884,82.6734,82.6809,88315.0
2019-04-05 12:20:00,110.17,110.21,110.17,110.19,125817.0,82.6809,82.7109,82.6809,82.6959,125817.0
2019-04-05 12:30:00,110.18,110.19,110.08,110.09,108764.0,82.6884,82.6959,82.6134,82.6209,108764.0
2019-04-05 12:40:00,110.09,110.12,110.08,110.12,20524.0,82.6209,82.6434,82.6134,82.6434,20524.0
2019-04-05 12:50:00,110.12,110.13,110.1,110.12,251615.0,82.6434,82.6509,82.6284,82.6434,251615.0
2019-04-05 13:00:00,110.13,110.13,110.12,110.12,22399.0,82.6509,82.6509,82.6434,82.6434,22399.0
2019-04-05 13:10:00,110.12,110.13,110.11,110.11,9515.0,82.6434,82.6509,82.6359,82.6359,9515.0
2019-04-05 13:20:00,110.12,110.12,110.11,110.11,8170.0,82.6434,82.6434,82.6359,82.6359,8170.0
2019-04-05 13:30:00,110.11,110.12,110.08,110.08,17239.0,82.6359,82.6434,82.6134,82.6134,17239.0
2019-04-05 13:40:00,110.08,110.09,110.06,110.06,15848.0,82.6134,82.6209,82.5984,82.5984,15848.0
2019-04-05 13:50:00,110.07,110.07,110.06,110.07,14399.0,82.6059,82.6059,82.5984,82.6059,14399.0
2019-04-05 14:00:00,110.06,110.08,110.06,110.07,15798.0,82.5984,82.6134,82.5984,82.6059,15798.0
2019-04-05 14:10:00,110.07,110.08,110.04,110.06,54725.0,82.6059,82.6134,82.5834,82.5984,54725.0
2019-04-05 14:20:00,110.06,110.06,110.03,110.05,19755.0,82.5984,82.5984,82.5759,82.5909,19755.0
2019-04-05 14:30:00,110.05,110.06,110.03,110.04,23408.0,82.5909,82.5984,82.5759,82.5834,23408.0
2019-04-05 14:40:00,110.04,110.05,110.01,110.02,36332.0,82.5834,82.5909,82.5608,82.5683,36332.0
2019-04-05 14:50:00,110.03,110.03,110.02,110.03,9757.0,82.5759,82.5759,82.5683,82.5759,9757.0
2019-04-05 15:00:00,110.02,110.04,110.02,110.03,40561.0,82.5683,82.5834,82.5683,82.5759,40561.0
2019-04-05 15:10:00,110.03,110.05,110.02,110.04,13276.0,82.5759,82.5909,82.5683,82.5834,13276.0
2019-04-05 15:20:00,110.04,110.06,110.03,110.05,27005.0,82.5834,82.5984,82.5759,82.5909,27005.0
2019-04-05 15:30:00,110.06,110.09,110.05,110.06,54854.0,82.5984,82.6209,82.5909,82.5984,54854.0
2019-04-05 15:40:00,110.06,110.09,110.06,110.08,19960.0,82.5984,82.6209,82.5984,82.6134,19960.0
2019-04-05 15:50:00,110.07,110.1,110.02,110.04,230127.0,82.6059,82.6284,82.5683,82.5834,230127.0
2019-04-08 09:30:00,109.96,109.97,109.87,109.88,223697.0,82.5233,82.5308,82.4558,82.4633,223697.0
2019-04-08 09:40:00,109.88,109.88,109.8,109.85,187868.0,82.4633,82.4633,82.4032,82.4408,187868.0
2019-04-08 09:50:00,109.85,109.86,109.83,109.84,40895.0,82.4408,82.4483,82.4258,82.4333,40895.0
2019-04-08 10:00:00,109.84,109.86,109.82,109.84,83209.0,82.4333,82.4483,82.4183,82.4333,83209.0
2019-04-08 10:10:00,109.84,109.84,109.8,109.83,107804.0,82.4333,82.4333,82.4032,82.4258,107804.0
2019-04-08 10:20:00,109.82,109.84,109.78,109.79,49920.0,82.4183,82.4333,82.3882,82.3957,49920.0
2019-04-08 10:30:00,109.78,109.81,109.77,109.78,51708.0,82.3882,82.4107,82.3807,82.3882,51708.0
2019-04-08 10:40:00,109.77,109.79,109.77,109.79,159176.0,82.3807,82.3957,82.3807,82.3957,159176.0
2019-04-08 10:50:00,109.79,109.84,109.78,109.79,77812.0,82.3957,82.4333,82.3882,82.3957,77812.0
2019-04-08 11:00:00,109.79,109.8,109.77,109.78,42588.0,82.3957,82.4032,82.3807,82.3882,42588.0
2019-04-08 11:10:00,109.78,109.78,109.72,109.76,180265.0,82.3882,82.3882,82.3432,82.3732,180265.0
2019-04-08 11:20:00,109.76,109.76,109.74,109.76,49450.0,82.3732,82.3732,82.3582,82.3732,49450.0
2019-04-08 11:30:00,109.76,109.81,109.75,109.78,72162.0,82.3732,82.4107,82.3657,82.3882,72162.0
2019-04-08 11:40:00,109.78,109.79,109.74,109.75,42835.0,82.3882,82.3957,82.3582,82.3657,42835.0
2019-04-08 11:50:00,109.75,109.76,109.72,109.72,46844.0,82.3657,82.3732,82.3432,82.3432,46844.0
2019-04-08 12:00:00,109.73,109.74,109.72,109.73,53599.0,82.3507,82.3582,82.3432,82.3507,53599.0
2019-04-08 12:10:00,109.73,109.74,109.7,109.72,97775.0,82.3507,82.3582,82.3282,82.3432,97775.0
2019-04-08 12:20:00,109.72,109.74,109.7,109.73,31572.0,82.3432,82.3582,82.3282,82.3507,31572.0
2019-04-08 12:30:00,109.72,109.74,109.71,109.72,83355.0,82.3432,82.3582,82.3357,82.3432,83355.0
2019-04-08 12:40:00,109.73,109.73,109.7,109.71,30109.0,82.3507,82.3507,82.3282,82.3357,30109.0
2019-04-08 12:50:00,109.72,109.72,109.69,109.71,40240.0,82.3432,82.3432,82.3207,82.3357,40240.0
2019-04-08 13:00:00,109.7,109.71,109.68,109.7,177935.0,82.3282,82.3357,82.3132,82.3282,177935.0
2019-04-08 13:10:00,109.7,109.71,109.68,109.69,64926.0,82.3282,82.3357,82.3132,82.3207,64926.0
2019-04-08 13:20:00,109.7,109.7,109.66,109.68,42471.0,82.3282,82.3282,82.2982,82.3132,42471.0
2019-04-08 13:30:00,109.67,109.67,109.65,109.66,26177.0,82.3057,82.3057,82.2907,82.2982,26177.0
2019-04-08 13:40:00,109.66,109.68,109.65,109.67,84763.0,82.2982,82.3132,82.2907,82.3057,84763.0
2019-04-08 13:50:00,109.67,109.67,109.65,109.65,38964.0,82.3057,82.3057,82.2907,82.2907,38964.0
2019-04-08 14:00:00,109.65,109.66,109.63,109.64,54012.0,82.2907,82.2982,82.2757,82.2832,54012.0
2019-04-08 14:10:00,109.64,109.65,109.61,109.62,41872.0,82.2832,82.2907,82.2607,82.2682,41872.0
2019-04-08 14:20:00,109.62,109.63,109.61,109.62,25513.0,82.2682,82.2757,82.2607,82.2682,25513.0
2019-04-08 14:30:00,109.62,109.62,109.6,109.6,41754.0,82.2682,82.2682,82.2531,82.2531,41754.0
2019-04-08 14:40:00,109.61,109.61,109.59,109.6,34636.0,82.2607,82.2607,82.2456,82.2531,34636.0
2019-04-08 14:50:00,109.61,109.63,109.59,109.6,107281.0,82.2607,82.2757,82.2456,82.2531,107281.0
2019-04-08 15:00:00,109.59,109.64,109.59,109.63,28932.0,82.2456,82.2832,82.2456,82.2757,28932.0
2019-04-08 15:10:00,109.63,109.64,109.62,109.64,39197.0,82.2757,82.2832,82.2682,82.2832,39197.0
2019-04-08 15:20:00,109.64,109.64,109.63,109.64,18808.0,82.2832,82.2832,82.2757,82.2832,18808.0
2019-04-08 15:30:00,109.64,109.64,109.62,109.63,66876.0,82.2832,82.2832,82.2682,82.2757,66876.0
2019-04-08 15:40:00,109.63,109.64,109.61,109.62,106696.0,82.2757,82.2832,82.2607,82.2682,106696.0
2019-04-08 15:50:00,109.62,109.64,109.58,109.59,207841.0,82.2682,82.2832,82.2381,82.2456,207841.0
2019-04-09 09:30:00,110.03,110.03,109.83,109.88,186437.0,82.5759,82.5759,82.4258,82.4633,186437.0
2019-04-09 09:40:00,109.87,109.87,109.82,109.86,46816.0,82.4558,82.4558,82.4183,82.4483,46816.0
2019-04-09 09:50:00,109.86,109.88,109.84,109.86,33328.0,82.4483,82.4633,82.4333,82.4483,33328.0
2019-04-09 10:00:00,109.86,109.86,109.81,109.82,53571.0,82.4483,82.4483,82.4107,82.4183,53571.0
2019-04-09 10:10:00,109.82,109.84,109.82,109.83,26548.0,82.4183,82.4333,82.4183,82.4258,26548.0
2019-04-09 10:20:00,109.83,109.85,109.78,109.8,235506.0,82.4258,82.4408,82.3882,82.4032,235506.0
2019-04-09 10:30:00,109.8,109.81,109.75,109.77,234173.0,82.4032,82.4107,82.3657,82.3807,234173.0
2019-04-09 10:40:00,109.77,109.77,109.73,109.73,187717.0,82.3807,82.3807,82.3507,82.3507,187717.0
2019-04-09 10:50:00,109.73,109.76,109.72,109.75,179373.0,82.3507,82.3732,82.3432,82.3657,179373.0
2019-04-09 11:00:00,109.75,109.82,109.75,109.82,233271.0,82.3657,82.4183,82.3657,82.4183,233271.0
2019-04-09 11:10:00,109.82,109.82,109.78,109.78,189469.0,82.4183,82.4183,82.3882,82.3882,189469.0
2019-04-09 11:20:00,109.78,109.81,109.76,109.81,244174.0,82.3882,82.4107,82.3732,82.4107,244174.0
2019-04-09 11:30:00,109.81,109.82,109.79,109.82,108307.0,82.4107,82.4183,82.3957,82.4183,108307.0
2019-04-09 11:40:00,109.82,109.83,109.8,109.82,60085.0,82.4183,82.4258,82.4032,82.4183,60085.0
2019-04-09 11:50:00,109.83,109.83,109.8,109.81,135412.0,82.4258,82.4258,82.4032,82.4107,135412.0
2019-04-09 12:00:00,109.8,109.81,109.79,109.8,75246.0,82.4032,82.4107,82.3957,82.4032,75246.0
2019-04-09 12:10:00,109.8,109.8,109.77,109.79,395762.0,82.4032,82.4032,82.3807,82.3957,395762.0
2019-04-09 12:20:00,109.79,109.8,109.77,109.8,237155.0,82.3957,82.4032,82.3807,82.4032,237155.0
2019-04-09 12:30:00,109.8,109.82,109.79,109.8,91540.0,82.4032,82.4183,82.3957,82.4032,91540.0
2019-04-09 12:40:00,109.8,109.82,109.79,109.8,186467.0,82.4032,82.4183,82.3957,82.4032,186467.0
2019-04-09 12:50:00,109.79,109.8,109.75,109.76,160205.0,82.3957,82.4032,82.3657,82.3732,160205.0
2019-04-09 13:00:00,109.77,109.79,109.75,109.75,617850.0,82.3807,82.3957,82.3657,82.3657,617850.0
2019-04-09 13:10:00,109.76,109.76,109.7,109.71,233792.0,82.3732,82.3732,82.3282,82.3357,233792.0
2019-04-09 13:20:00,109.71,109.71,109.65,109.65,194958.0,82.3357,82.3357,82.2907,82.2907,194958.0
2019-04-09 13:30:00,109.65,109.66,109.64,109.64,172302.0,82.2907,82.2982,82.2832,82.2832,172302.0
2019-04-09 13:40:00,109.64,109.66,109.64,109.64,159458.0,82.2832,82.2982,82.2832,82.2832,159458.0
2019-04-09 13:50:00,109.64,109.65,109.62,109.62,130542.0,82.2832,82.2907,82.2682,82.2682,130542.0
2019-04-09 14:00:00,109.62,109.64,109.58,109.61,270783.0,82.2682,82.2832,82.2381,82.2607,270783.0
2019-04-09 14:10:00,109.61,109.63,109.6,109.62,110049.0,82.2607,82.2757,82.2531,82.2682,110049.0
2019-04-09 14:20:00,109.62,109.63,109.6,109.61,145265.0,82.2682,82.2757,82.2531,82.2607,145265.0
2019-04-09 14:30:00,109.61,109.62,109.6,109.62,188806.0,82.2607,82.2682,82.2531,82.2682,188806.0
2019-04-09 14:40:00,109.62,109.65,109.61,109.65,136306.0,82.2682,82.2907,82.2607,82.2907,136306.0
2019-04-09 14:50:00,109.64,109.65,109.63,109.64,147988.0,82.2832,82.2907,82.2757,82.2832,147988.0
2019-04-09 15:00:00,109.64,109.65,109.62,109.63,187956.0,82.2832,82.2907,82.2682,82.2757,187956.0
2019-04-09 15:10:00,109.63,109.66,109.62,109.66,99401.0,82.2757,82.2982,82.2682,82.2982,99401.0
2019-04-09 15:20:00,109.66,109.67,109.63,109.66,173415.0,82.2982,82.3057,82.2757,82.2982,173415.0
2019-04-09 15:30:00,109.67,109.68,109.66,109.66,161570.0,82.3057,82.3132,82.2982,82.2982,161570.0
2019-04-09 15:40:00,109.66,109.74,109.66,109.73,247217.0,82.2982,82.3582,82.2982,82.3507,247217.0
2019-04-09 15:50:00,109.73,109.74,109.61,109.69,613804.0,82.3507,82.3582,82.2607,82.3207,613804.0
2019-04-10 09:30:00,109.75,109.77,109.73,109.77,192060.0,82.3657,82.3807,82.3507,82.3807,192060.0
2019-04-10 09:40:00,109.77,109.78,109.75,109.75,178514.0,82.3807,82.3882,82.3657,82.3657,178514.0
2019-04-10 09:50:00,109.75,109.78,109.73,109.78,28646.0,82.3657,82.3882,82.3507,82.3882,28646.0
2019-04-10 10:00:00,109.77,109.8,109.76,109.78,75882.0,82.3807,82.4032,82.3732,82.3882,75882.0
2019-04-10 10:10:00,109.79,109.79,109.76,109.76,176162.0,82.3957,82.3957,82.3732,82.3732,176162.0
2019-04-10 10:20:00,109.76,109.78,109.75,109.76,146077.0,82.3732,82.3882,82.3657,82.3732,146077.0
2019-04-10 10:30:00,109.76,109.77,109.72,109.73,89454.0,82.3732,82.3807,82.3432,82.3507,89454.0
2019-04-10 10:40:00,109.73,109.73,109.69,109.72,33914.0,82.3507,82.3507,82.3207,82.3432,33914.0
2019-04-10 10:50:00,109.72,109.74,109.7,109.73,34356.0,82.3432,82.3582,82.3282,82.3507,34356.0
2019-04-10 11:00:00,109.73,109.73,109.72,109.73,56449.0,82.3507,82.3507,82.3432,82.3507,56449.0
2019-04-10 11:10:00,109.72,109.77,109.72,109.77,124128.0,82.3432,82.3807,82.3432,82.3807,124128.0
2019-04-10 11:20:00,109.77,109.78,109.73,109.73,36596.0,82.3807,82.3882,82.3507,82.3507,36596.0
2019-04-10 11:30:00,109.74,109.77,109.73,109.76,23686.0,82.3582,82.3807,82.3507,82.3732,23686.0
2019-04-10 11:40:00,109.76,109.79,109.76,109.77,83513.0,82.3732,82.3957,82.3732,82.3807,83513.0
2019-04-10 11:50:00,109.78,109.78,109.76,109.77,19771.0,82.3882,82.3882,82.3732,82.3807,19771.0
2019-04-10 12:00:00,109.77,109.78,109.77,109.78,27953.0,82.3807,82.3882,82.3807,82.3882,27953.0
2019-04-10 12:10:00,109.78,109.79,109.75,109.79,58634.0,82.3882,82.3957,82.3657,82.3957,58634.0
2019-04-10 12:20:00,109.79,109.81,109.77,109.78,90421.0,82.3957,82.4107,82.3807,82.3882,90421.0
2019-04-10 12:30:00,109.78,109.83,109.77,109.77,107736.0,82.3882,82.4258,82.3807,82.3807,107736.0
2019-04-10 12:40:00,109.78,109.8,109.76,109.77,17686.0,82.3882,82.4032,82.3732,82.3807,17686.0
2019-04-10 12:50:00,109.77,109.78,109.75,109.76,55868.0,82.3807,82.3882,82.3657,82.3732,55868.0
2019-04-10 13:00:00,109.76,109.77,109.74,109.76,51108.0,82.3732,82.3807,82.3582,82.3732,51108.0
2019-04-10 13:10:00,109.76,109.78,109.75,109.78,36450.0,82.3732,82.3882,82.3657,82.3882,36450.0
2019-04-10 13:20:00,109.78,109.8,109.77,109.8,32125.0,82.3882,82.4032,82.3807,82.4032,32125.0
2019-04-10 13:30:00,109.8,109.8,109.79,109.8,11482.0,82.4032,82.4032,82.3957,82.4032,11482.0
2019-04-10 13:40:00,109.79,109.81,109.77,109.8,43719.0,82.3957,82.4107,82.3807,82.4032,43719.0
2019-04-10 13:50:00,109.81,109.84,109.78,109.81,51858.0,82.4107,82.4333,82.3882,82.4107,51858.0
2019-04-10 14:00:00,109.81,109.85,109.79,109.82,173841.0,82.4107,82.4408,82.3957,82.4183,173841.0
2019-04-10 14:10:00,109.81,109.87,109.78,109.84,42872.0,82.4107,82.4558,82.3882,82.4333,42872.0
2019-04-10 14:20:00,109.85,109.85,109.8,109.8,29753.0,82.4408,82.4408,82.4032,82.4032,29753.0
2019-04-10 14:30:00,109.8,109.83,109.8,109.83,24728.0,82.4032,82.4258,82.4032,82.4258,24728.0
2019-04-10 14:40:00,109.83,109.83,109.81,109.82,26250.0,82.4258,82.4258,82.4107,82.4183,26250.0
2019-04-10 14:50:00,109.83,109.83,109.8,109.81,24144.0,82.4258,82.4258,82.4032,82.4107,24144.0
2019-04-10 15:00:00,109.81,109.87,109.8,109.87,61654.0,82.4107,82.4558,82.4032,82.4558,61654.0
2019-04-10 15:10:00,109.87,109.9,109.86,109.9,28265.0,82.4558,82.4783,82.4483,82.4783,28265.0
2019-04-10 15:20:00,109.9,109.91,109.88,109.9,27012.0,82.4783,82.4858,82.4633,82.4783,27012.0
2019-04-10 15:30:00,109.9,109.92,109.89,109.92,47962.0,82.4783,82.4933,82.4708,82.4933,47962.0
2019-04-10 15:40:00,109.92,109.93,109.87,109.91,111440.0,82.4933,82.5008,82.4558,82.4858,111440.0
2019-04-10 15:50:00,109.91,109.91,109.85,109.87,111233.0,82.4858,82.4858,82.4408,82.4558,111233.0
2019-04-11 09:30:00,109.53,109.56,109.4,109.5,188398.0,82.2006,82.2231,82.103,82.1781,188398.0
2019-04-11 09:40:00,109.51,109.57,109.48,109.54,60977.0,82.1856,82.2306,82.1631,82.2081,60977.0
2019-04-11 09:50:00,109.54,109.55,109.51,109.53,102827.0,82.2081,82.2156,82.1856,82.2006,102827.0
2019-04-11 10:00:00,109.53,109.59,109.52,109.59,88707.0,82.2006,82.2456,82.1931,82.2456,88707.0
2019-04-11 10:10:00,109.58,109.63,109.58,109.63,58429.0,82.2381,82.2757,82.2381,82.2757,58429.0
2019-04-11 10:20:00,109.64,109.67,109.63,109.66,150209.0,82.2832,82.3057,82.2757,82.2982,150209.0
2019-04-11 10:30:00,109.67,109.68,109.65,109.68,69704.0,82.3057,82.3132,82.2907,82.3132,69704.0
2019-04-11 10:40:00,109.68,109.69,109.67,109.68,100038.0,82.3132,82.3207,82.3057,82.3132,100038.0
2019-04-11 10:50:00,109.7,109.71,109.69,109.7,54527.0,82.3282,82.3357,82.3207,82.3282,54527.0
2019-04-11 11:00:00,109.7,109.7,109.67,109.68,56847.0,82.3282,82.3282,82.3057,82.3132,56847.0
2019-04-11 11:10:00,109.69,109.69,109.64,109.65,126990.0,82.3207,82.3207,82.2832,82.2907,126990.0
2019-04-11 11:20:00,109.65,109.65,109.63,109.64,43739.0,82.2907,82.2907,82.2757,82.2832,43739.0
2019-04-11 11:30:00,109.63,109.64,109.62,109.63,34691.0,82.2757,82.2832,82.2682,82.2757,34691.0
2019-04-11 11:40:00,109.61,109.61,109.54,109.55,340587.0,82.2607,82.2607,82.2081,82.2156,340587.0
2019-04-11 11:50:00,109.55,109.57,109.54,109.54,107064.0,82.2156,82.2306,82.2081,82.2081,107064.0
2019-04-11 12:00:00,109.54,109.56,109.54,109.54,43604.0,82.2081,82.2231,82.2081,82.2081,43604.0
2019-04-11 12:10:00,109.55,109.55,109.5,109.52,146774.0,82.2156,82.2156,82.1781,82.1931,146774.0
2019-04-11 12:20:00,109.52,109.55,109.52,109.55,31586.0,82.1931,82.2156,82.1931,82.2156,31586.0
2019-04-11 12:30:00,109.55,109.56,109.54,109.55,46879.0,82.2156,82.2231,82.2081,82.2156,46879.0
2019-04-11 12:40:00,109.55,109.62,109.54,109.57,47078.0,82.2156,82.2682,82.2081,82.2306,47078.0
2019-04-11 12:50:00,109.56,109.57,109.51,109.53,467422.0,82.2231,82.2306,82.1856,82.2006,467422.0
2019-04-11 13:00:00,109.53,109.55,109.5,109.5,104313.0,82.2006,82.2156,82.1781,82.1781,104313.0
2019-04-11 13:10:00,109.5,109.58,109.48,109.56,60936.0,82.1781,82.2381,82.1631,82.2231,60936.0
2019-04-11 13:20:00,109.57,109.57,109.52,109.53,63714.0,82.2306,82.2306,82.1931,82.2006,63714.0
2019-04-11 13:30:00,109.52,109.59,109.52,109.59,60648.0,82.1931,82.2456,82.1931,82.2456,60648.0
2019-04-11 13:40:00,109.58,109.59,109.56,109.58,59287.0,82.2381,82.2456,82.2231,82.2381,59287.0
2019-04-11 13:50:00,109.58,109.58,109.55,109.55,42915.0,82.2381,82.2381,82.2156,82.2156,42915.0
2019-04-11 14:00:00,109.55,109.56,109.53,109.54,58535.0,82.2156,82.2231,82.2006,82.2081,58535.0
2019-04-11 14:10:00,109.53,109.57,109.53,109.56,63023.0,82.2006,82.2306,82.2006,82.2231,63023.0
2019-04-11 14:20:00,109.56,109.56,109.49,109.49,71902.0,82.2231,82.2231,82.1706,82.1706,71902.0
2019-04-11 14:30:00,109.49,109.53,109.48,109.5,39004.0,82.1706,82.2006,82.1631,82.1781,39004.0
2019-04-11 14:40:00,109.5,109.51,109.47,109.47,88686.0,82.1781,82.1856,82.1556,82.1556,88686.0
2019-04-11 14:50:00,109.47,109.47,109.42,109.42,114517.0,82.1556,82.1556,82.1181,82.1181,114517.0
2019-04-11 15:00:00,109.42,109.44,109.41,109.42,89532.0,82.1181,82.1331,82.1106,82.1181,89532.0
2019-04-11 15:10:00,109.42,109.47,109.42,109.45,99288.0,82.1181,82.1556,82.1181,82.1406,99288.0
2019-04-11 15:20:00,109.45,109.47,109.44,109.45,142106.0,82.1406,82.1556,82.1331,82.1406,142106.0
2019-04-11 15:30:00,109.45,109.49,109.45,109.48,76654.0,82.1406,82.1706,82.1406,82.1631,76654.0
2019-04-11 15:40:00,109.48,109.51,109.47,109.47,112909.0,82.1631,82.1856,82.1556,82.1556,112909.0
2019-04-11 15:50:00,109.47,109.5,109.45,109.49,144701.0,82.1556,82.1781,82.1406,82.1706,144701.0
2019-04-12 09:30:00,109.31,109.48,109.31,109.37,281638.0,82.0355,82.1631,82.0355,82.0805,281638.0
2019-04-12 09:40:00,109.37,109.39,109.36,109.37,64938.0,82.0805,82.0955,82.073,82.0805,64938.0
2019-04-12 09:50:00,109.37,109.38,109.33,109.38,33528.0,82.0805,82.088,82.0505,82.088,33528.0
2019-04-12 10:00:00,109.38,109.42,109.36,109.41,114767.0,82.088,82.1181,82.073,82.1106,114767.0
2019-04-12 10:10:00,109.4,109.45,109.4,109.43,512627.0,82.103,82.1406,82.103,82.1256,512627.0
2019-04-12 10:20:00,109.43,109.48,109.43,109.46,53769.0,82.1256,82.1631,82.1256,82.1481,53769.0
2019-04-12 10:30:00,109.46,109.52,109.46,109.51,97365.0,82.1481,82.1931,82.1481,82.1856,97365.0
2019-04-12 10:40:00,109.52,109.52,109.48,109.51,42124.0,82.1931,82.1931,82.1631,82.1856,42124.0
2019-04-12 10:50:00,109.51,109.54,109.5,109.5,54567.0,82.1856,82.2081,82.1781,82.1781,54567.0
2019-04-12 11:00:00,109.51,109.56,109.5,109.55,38262.0,82.1856,82.2231,82.1781,82.2156,38262.0
2019-04-12 11:10:00,109.56,109.57,109.55,109.56,39554.0,82.2231,82.2306,82.2156,82.2231,39554.0
2019-04-12 11:20:00,109.57,109.62,109.57,109.61,44831.0,82.2306,82.2682,82.2306,82.2607,44831.0
2019-04-12 11:30:00,109.61,109.68,109.61,109.67,83594.0,82.2607,82.3132,82.2607,82.3057,83594.0
2019-04-12 11:40:00,109.67,109.67,109.65,109.66,85133.0,82.3057,82.3057,82.2907,82.2982,85133.0
2019-04-12 11:50:00,109.66,109.66,109.64,109.64,43140.0,82.2982,82.2982,82.2832,82.2832,43140.0
2019-04-12 12:00:00,109.64,109.66,109.64,109.65,36814.0,82.2832,82.2982,82.2832,82.2907,36814.0
2019-04-12 12:10:00,109.65,109.66,109.62,109.65,60430.0,82.2907,82.2982,82.2682,82.2907,60430.0
2019-04-12 12:20:00,109.65,109.66,109.65,109.65,31889.0,82.2907,82.2982,82.2907,82.2907,31889.0
2019-04-12 12:30:00,109.65,109.66,109.65,109.65,34057.0,82.2907,82.2982,82.2907,82.2907,34057.0
2019-04-12 12:40:00,109.65,109.66,109.6,109.62,64281.0,82.2907,82.2982,82.2531,82.2682,64281.0
2019-04-12 12:50:00,109.62,109.62,109.58,109.58,134359.0,82.2682,82.2682,82.2381,82.2381,134359.0
2019-04-12 13:00:00,109.58,109.63,109.58,109.62,24715.0,82.2381,82.2757,82.2381,82.2682,24715.0
2019-04-12 13:10:00,109.63,109.63,109.62,109.62,23640.0,82.2757,82.2757,82.2682,82.2682,23640.0
2019-04-12 13:20:00,109.62,109.63,109.61,109.61,34038.0,82.2682,82.2757,82.2607,82.2607,34038.0
2019-04-12 13:30:00,109.61,109.61,109.53,109.53,29117.0,82.2607,82.2607,82.2006,82.2006,29117.0
2019-04-12 13:40:00,109.53,109.54,109.5,109.5,19760.0,82.2006,82.2081,82.1781,82.1781,19760.0
2019-04-12 13:50:00,109.5,109.51,109.5,109.5,15630.0,82.1781,82.1856,82.1781,82.1781,15630.0
2019-04-12 14:00:00,109.5,109.51,109.49,109.51,25345.0,82.1781,82.1856,82.1706,82.1856,25345.0
2019-04-12 14:10:00,109.5,109.53,109.5,109.51,31491.0,82.1781,82.2006,82.1781,82.1856,31491.0
2019-04-12 14:20:00,109.51,109.52,109.51,109.51,16700.0,82.1856,82.1931,82.1856,82.1856,16700.0
2019-04-12 14:30:00,109.51,109.52,109.49,109.51,63251.0,82.1856,82.1931,82.1706,82.1856,63251.0
2019-04-12 14:40:00,109.51,109.52,109.49,109.51,40504.0,82.1856,82.1931,82.1706,82.1856,40504.0
2019-04-12 14:50:00,109.5,109.55,109.5,109.53,227963.0,82.1781,82.2156,82.1781,82.2006,227963.0
2019-04-12 15:00:00,109.53,109.55,109.52,109.54,43091.0,82.2006,82.2156,82.1931,82.2081,43091.0
2019-04-12 15:10:00,109.55,109.55,109.53,109.54,34863.0,82.2156,82.2156,82.2006,82.2081,34863.0
2019-04-12 15:20:00,109.54,109.55,109.52,109.54,60652.0,82.2081,82.2156,82.1931,82.2081,60652.0
2019-04-12 15:30:00,109.54,109.55,109.53,109.54,31836.0,82.2081,82.2156,82.2006,82.2081,31836.0
2019-04-12 15:40:00,109.55,109.55,109.53,109.54,74393.0,82.2156,82.2156,82.2006,82.2081,74393.0
2019-04-12 15:50:00,109.54,109.56,109.47,109.48,220244.0,82.2081,82.2231,82.1556,82.1631,220244.0
2019-04-15 09:30:00,109.53,109.72,109.5,109.55,63921.0,82.2006,82.3432,82.1781,82.2156,63921.0
2019-04-15 09:40:00,109.55,109.56,109.49,109.49,45232.0,82.2156,82.2231,82.1706,82.1706,45232.0
2019-04-15 09:50:00,109.5,109.5,109.49,109.5,37631.0,82.1781,82.1781,82.1706,82.1781,37631.0
2019-04-15 10:00:00,109.5,109.5,109.49,109.5,16912.0,82.1781,82.1781,82.1706,82.1781,16912.0
2019-04-15 10:10:00,109.5,109.5,109.48,109.48,31547.0,82.1781,82.1781,82.1631,82.1631,31547.0
2019-04-15 10:20:00,109.47,109.48,109.42,109.43,68636.0,82.1556,82.1631,82.1181,82.1256,68636.0
2019-04-15 10:30:00,109.43,109.46,109.43,109.45,35909.0,82.1256,82.1481,82.1256,82.1406,35909.0
2019-04-15 10:40:00,109.46,109.46,109.4,109.41,78641.0,82.1481,82.1481,82.103,82.1106,78641.0
2019-04-15 10:50:00,109.41,109.41,109.37,109.38,47740.0,82.1106,82.1106,82.0805,82.088,47740.0
2019-04-15 11:00:00,109.38,109.39,109.37,109.37,25366.0,82.088,82.0955,82.0805,82.0805,25366.0
2019-04-15 11:10:00,109.37,109.39,109.36,109.38,77693.0,82.0805,82.0955,82.073,82.088,77693.0
2019-04-15 11:20:00,109.38,109.39,109.37,109.38,54861.0,82.088,82.0955,82.0805,82.088,54861.0
2019-04-15 11:30:00,109.38,109.46,109.37,109.46,254454.0,82.088,82.1481,82.0805,82.1481,254454.0
2019-04-15 11:40:00,109.46,109.49,109.44,109.49,74832.0,82.1481,82.1706,82.1331,82.1706,74832.0
2019-04-15 11:50:00,109.5,109.54,109.49,109.54,18399.0,82.1781,82.2081,82.1706,82.2081,18399.0
2019-04-15 12:00:00,109.54,109.55,109.52,109.53,29678.0,82.2081,82.2156,82.1931,82.2006,29678.0
2019-04-15 12:10:00,109.54,109.56,109.53,109.56,80155.0,82.2081,82.2231,82.2006,82.2231,80155.0
2019-04-15 12:20:00,109.56,109.59,109.55,109.59,19982.0,82.2231,82.2456,82.2156,82.2456,19982.0
2019-04-15 12:30:00,109.58,109.59,109.54,109.55,74594.0,82.2381,82.2456,82.2081,82.2156,74594.0
2019-04-15 12:40:00,109.54,109.58,109.54,109.58,25949.0,82.2081,82.2381,82.2081,82.2381,25949.0
2019-04-15 12:50:00,109.58,109.6,109.57,109.6,19842.0,82.2381,82.2531,82.2306,82.2531,19842.0
2019-04-15 13:00:00,109.6,109.6,109.55,109.55,37163.0,82.2531,82.2531,82.2156,82.2156,37163.0
2019-04-15 13:10:00,109.55,109.56,109.53,109.55,60013.0,82.2156,82.2231,82.2006,82.2156,60013.0
2019-04-15 13:20:00,109.56,109.57,109.55,109.55,17607.0,82.2231,82.2306,82.2156,82.2156,17607.0
2019-04-15 13:30:00,109.55,109.56,109.53,109.55,31792.0,82.2156,82.2231,82.2006,82.2156,31792.0
2019-04-15 13:40:00,109.55,109.57,109.54,109.56,13804.0,82.2156,82.2306,82.2081,82.2231,13804.0
2019-04-15 13:50:00,109.56,109.57,109.55,109.56,15087.0,82.2231,82.2306,82.2156,82.2231,15087.0
2019-04-15 14:00:00,109.57,109.57,109.56,109.56,21379.0,82.2306,82.2306,82.2231,82.2231,21379.0
2019-04-15 14:10:00,109.57,109.57,109.55,109.56,27770.0,82.2306,82.2306,82.2156,82.2231,27770.0
2019-04-15 14:20:00,109.56,109.56,109.54,109.55,7460.0,82.2231,82.2231,82.2081,82.2156,7460.0
2019-04-15 14:30:00,109.55,109.57,109.55,109.55,11749.0,82.2156,82.2306,82.2156,82.2156,11749.0
2019-04-15 14:40:00,109.55,109.56,109.52,109.55,30886.0,82.2156,82.2231,82.1931,82.2156,30886.0
2019-04-15 14:50:00,109.54,109.56,109.53,109.54,40532.0,82.2081,82.2231,82.2006,82.2081,40532.0
2019-04-15 15:00:00,109.53,109.55,109.5,109.53,26156.0,82.2006,82.2156,82.1781,82.2006,26156.0
2019-04-15 15:10:00,109.54,109.56,109.52,109.53,180374.0,82.2081,82.2231,82.1931,82.2006,180374.0
2019-04-15 15:20:00,109.54,109.56,109.53,109.55,24699.0,82.2081,82.2231,82.2006,82.2156,24699.0
2019-04-15 15:30:00,109.55,109.57,109.53,109.55,27896.0,82.2156,82.2306,82.2006,82.2156,27896.0
2019-04-15 15:40:00,109.54,109.55,109.52,109.52,72382.0,82.2081,82.2156,82.1931,82.1931,72382.0
2019-04-15 15:50:00,109.53,109.58,109.52,109.55,124193.0,82.2006,82.2381,82.1931,82.2156,124193.0
2019-04-16 09:30:00,109.55,109.66,109.53,109.54,78965.0,82.2156,82.2982,82.2006,82.2081,78965.0
2019-04-16 09:40:00,109.53,109.57,109.52,109.53,21520.0,82.2006,82.2306,82.1931,82.2006,21520.0
2019-04-16 09:50:00,109.52,109.54,109.47,109.48,96302.0,82.1931,82.2081,82.1556,82.1631,96302.0
2019-04-16 10:00:00,109.49,109.52,109.49,109.52,65725.0,82.1706,82.1931,82.1706,82.1931,65725.0
2019-04-16 10:10:00,109.51,109.57,109.51,109.56,82542.0,82.1856,82.2306,82.1856,82.2231,82542.0
2019-04-16 10:20:00,109.55,109.57,109.53,109.54,98814.0,82.2156,82.2306,82.2006,82.2081,98814.0
2019-04-16 10:30:00,109.55,109.57,109.51,109.56,41127.0,82.2156,82.2306,82.1856,82.2231,41127.0
2019-04-16 10:40:00,109.56,109.57,109.51,109.52,68021.0,82.2231,82.2306,82.1856,82.1931,68021.0
2019-04-16 10:50:00,109.52,109.52,109.5,109.51,11621.0,82.1931,82.1931,82.1781,82.1856,11621.0
2019-04-16 11:00:00,109.51,109.53,109.49,109.51,38605.0,82.1856,82.2006,82.1706,82.1856,38605.0
2019-04-16 11:10:00,109.51,109.52,109.49,109.52,53407.0,82.1856,82.1931,82.1706,82.1931,53407.0
2019-04-16 11:20:00,109.51,109.53,109.49,109.52,60431.0,82.1856,82.2006,82.1706,82.1931,60431.0
2019-04-16 11:30:00,109.51,109.54,109.49,109.52,133880.0,82.1856,82.2081,82.1706,82.1931,133880.0
2019-04-16 11:40:00,109.52,109.52,109.5,109.51,29507.0,82.1931,82.1931,82.1781,82.1856,29507.0
2019-04-16 11:50:00,109.51,109.57,109.49,109.56,35105.0,82.1856,82.2306,82.1706,82.2231,35105.0
2019-04-16 12:00:00,109.57,109.58,109.52,109.55,78396.0,82.2306,82.2381,82.1931,82.2156,78396.0
2019-04-16 12:10:00,109.55,109.56,109.54,109.55,16249.0,82.2156,82.2231,82.2081,82.2156,16249.0
2019-04-16 12:20:00,109.55,109.55,109.53,109.55,45222.0,82.2156,82.2156,82.2006,82.2156,45222.0
2019-04-16 12:30:00,109.55,109.57,109.54,109.56,70518.0,82.2156,82.2306,82.2081,82.2231,70518.0
2019-04-16 12:40:00,109.55,109.57,109.54,109.57,195479.0,82.2156,82.2306,82.2081,82.2306,195479.0
2019-04-16 12:50:00,109.56,109.58,109.53,109.54,102796.0,82.2231,82.2381,82.2006,82.2081,102796.0
2019-04-16 13:00:00,109.55,109.56,109.53,109.56,195773.0,82.2156,82.2231,82.2006,82.2231,195773.0
2019-04-16 13:10:00,109.56,109.56,109.49,109.54,107924.0,82.2231,82.2231,82.1706,82.2081,107924.0
2019-04-16 13:20:00,109.54,109.55,109.54,109.54,17691.0,82.2081,82.2156,82.2081,82.2081,17691.0
2019-04-16 13:30:00,109.55,109.55,109.53,109.54,42871.0,82.2156,82.2156,82.2006,82.2081,42871.0
2019-04-16 13:40:00,109.54,109.54,109.51,109.53,29118.0,82.2081,82.2081,82.1856,82.2006,29118.0
2019-04-16 13:50:00,109.52,109.53,109.49,109.51,80643.0,82.1931,82.2006,82.1706,82.1856,80643.0
2019-04-16 14:00:00,109.51,109.52,109.49,109.5,92749.0,82.1856,82.1931,82.1706,82.1781,92749.0
2019-04-16 14:10:00,109.49,109.5,109.47,109.48,204280.0,82.1706,82.1781,82.1556,82.1631,204280.0
2019-04-16 14:20:00,109.48,109.48,109.43,109.46,97970.0,82.1631,82.1631,82.1256,82.1481,97970.0
2019-04-16 14:30:00,109.45,109.48,109.42,109.44,278817.0,82.1406,82.1631,82.1181,82.1331,278817.0
2019-04-16 14:40:00,109.44,109.45,109.42,109.45,167610.0,82.1331,82.1406,82.1181,82.1406,167610.0
2019-04-16 14:50:00,109.44,109.45,109.43,109.44,37196.0,82.1331,82.1406,82.1256,82.1331,37196.0
2019-04-16 15:00:00,109.44,109.45,109.43,109.44,151405.0,82.1331,82.1406,82.1256,82.1331,151405.0
2019-04-16 15:10:00,109.44,109.44,109.41,109.42,95412.0,82.1331,82.1331,82.1106,82.1181,95412.0
2019-04-16 15:20:00,109.42,109.42,109.39,109.4,83090.0,82.1181,82.1181,82.0955,82.103,83090.0
2019-04-16 15:30:00,109.4,109.4,109.35,109.38,125673.0,82.103,82.103,82.0655,82.088,125673.0
2019-04-16 15:40:00,109.39,109.39,109.35,109.37,201705.0,82.0955,82.0955,82.0655,82.0805,201705.0
2019-04-16 15:50:00,109.37,109.43,109.33,109.33,413048.0,82.0805,82.1256,82.0505,82.0505,413048.0
2019-04-17 09:30:00,109.73,109.73,109.51,109.61,740604.0,82.3507,82.3507,82.1856,82.2607,740604.0
2019-04-17 09:40:00,109.61,109.62,109.59,109.61,76420.0,82.2607,82.2682,82.2456,82.2607,76420.0
2019-04-17 09:50:00,109.61,109.63,109.57,109.57,154987.0,82.2607,82.2757,82.2306,82.2306,154987.0
2019-04-17 10:00:00,109.57,109.59,109.57,109.58,130065.0,82.2306,82.2456,82.2306,82.2381,130065.0
2019-04-17 10:10:00,109.59,109.61,109.57,109.59,143675.0,82.2456,82.2607,82.2306,82.2456,143675.0
2019-04-17 10:20:00,109.59,109.61,109.58,109.59,135924.0,82.2456,82.2607,82.2381,82.2456,135924.0
2019-04-17 10:30:00,109.59,109.61,109.58,109.58,119762.0,82.2456,82.2607,82.2381,82.2381,119762.0
2019-04-17 10:40:00,109.58,109.58,109.52,109.54,144625.0,82.2381,82.2381,82.1931,82.2081,144625.0
2019-04-17 10:50:00,109.54,109.56,109.52,109.56,109476.0,82.2081,82.2231,82.1931,82.2231,109476.0
2019-04-17 11:00:00,109.56,109.58,109.55,109.58,134751.0,82.2231,82.2381,82.2156,82.2381,134751.0
2019-04-17 11:10:00,109.57,109.64,109.57,109.6,234576.0,82.2306,82.2832,82.2306,82.2531,234576.0
2019-04-17 11:20:00,109.6,109.61,109.57,109.58,110100.0,82.2531,82.2607,82.2306,82.2381,110100.0
2019-04-17 11:30:00,109.58,109.59,109.57,109.57,257986.0,82.2381,82.2456,82.2306,82.2306,257986.0
2019-04-17 11:40:00,109.57,109.58,109.56,109.56,90395.0,82.2306,82.2381,82.2231,82.2231,90395.0
2019-04-17 11:50:00,109.56,109.57,109.53,109.54,150227.0,82.2231,82.2306,82.2006,82.2081,150227.0
2019-04-17 12:00:00,109.54,109.54,109.48,109.49,201132.0,82.2081,82.2081,82.1631,82.1706,201132.0
2019-04-17 12:10:00,109.49,109.5,109.48,109.48,101458.0,82.1706,82.1781,82.1631,82.1631,101458.0
2019-04-17 12:20:00,109.48,109.49,109.45,109.48,125685.0,82.1631,82.1706,82.1406,82.1631,125685.0
2019-04-17 12:30:00,109.48,109.49,109.47,109.48,87662.0,82.1631,82.1706,82.1556,82.1631,87662.0
2019-04-17 12:40:00,109.48,109.5,109.48,109.49,50676.0,82.1631,82.1781,82.1631,82.1706,50676.0
2019-04-17 12:50:00,109.5,109.5,109.49,109.5,45273.0,82.1781,82.1781,82.1706,82.1781,45273.0
2019-04-17 13:00:00,109.5,109.5,109.49,109.49,44696.0,82.1781,82.1781,82.1706,82.1706,44696.0
2019-04-17 13:10:00,109.49,109.51,109.49,109.51,42605.0,82.1706,82.1856,82.1706,82.1856,42605.0
2019-04-17 13:20:00,109.5,109.57,109.5,109.55,184789.0,82.1781,82.2306,82.1781,82.2156,184789.0
2019-04-17 13:30:00,109.54,109.56,109.54,109.56,99884.0,82.2081,82.2231,82.2081,82.2231,99884.0
2019-04-17 13:40:00,109.56,109.56,109.53,109.54,92157.0,82.2231,82.2231,82.2006,82.2081,92157.0
2019-04-17 13:50:00,109.54,109.54,109.51,109.52,95584.0,82.2081,82.2081,82.1856,82.1931,95584.0
2019-04-17 14:00:00,109.52,109.55,109.51,109.54,124922.0,82.1931,82.2156,82.1856,82.2081,124922.0
2019-04-17 14:10:00,109.53,109.54,109.52,109.52,79470.0,82.2006,82.2081,82.1931,82.1931,79470.0
2019-04-17 14:20:00,109.52,109.52,109.5,109.51,174879.0,82.1931,82.1931,82.1781,82.1856,174879.0
2019-04-17 14:30:00,109.51,109.52,109.49,109.51,81414.0,82.1856,82.1931,82.1706,82.1856,81414.0
2019-04-17 14:40:00,109.51,109.51,109.49,109.49,68585.0,82.1856,82.1856,82.1706,82.1706,68585.0
2019-04-17 14:50:00,109.49,109.5,109.46,109.48,142229.0,82.1706,82.1781,82.1481,82.1631,142229.0
2019-04-17 15:00:00,109.48,109.48,109.44,109.45,131516.0,82.1631,82.1631,82.1331,82.1406,131516.0
2019-04-17 15:10:00,109.45,109.45,109.41,109.43,117792.0,82.1406,82.1406,82.1106,82.1256,117792.0
2019-04-17 15:20:00,109.43,109.44,109.4,109.44,98293.0,82.1256,82.1331,82.103,82.1331,98293.0
2019-04-17 15:30:00,109.43,109.45,109.41,109.44,195502.0,82.1256,82.1406,82.1106,82.1331,195502.0
2019-04-17 15:40:00,109.43,109.46,109.42,109.43,151402.0,82.1256,82.1481,82.1181,82.1256,151402.0
2019-04-17 15:50:00,109.43,109.44,109.41,109.44,332297.0,82.1256,82.1331,82.1106,82.1331,332297.0
2019-04-18 09:30:00,109.61,109.66,109.43,109.5,64847.0,82.2607,82.2982,82.1256,82.1781,64847.0
2019-04-18 09:40:00,109.5,109.54,109.5,109.54,51085.0,82.1781,82.2081,82.1781,82.2081,51085.0
2019-04-18 09:50:00,109.53,109.57,109.53,109.55,65180.0,82.2006,82.2306,82.2006,82.2156,65180.0
2019-04-18 10:00:00,109.56,109.6,109.55,109.57,126827.0,82.2231,82.2531,82.2156,82.2306,126827.0
2019-04-18 10:10:00,109.57,109.62,109.56,109.58,119202.0,82.2306,82.2682,82.2231,82.2381,119202.0
2019-04-18 10:20:00,109.58,109.58,109.56,109.57,90148.0,82.2381,82.2381,82.2231,82.2306,90148.0
2019-04-18 10:30:00,109.57,109.57,109.55,109.57,131476.0,82.2306,82.2306,82.2156,82.2306,131476.0
2019-04-18 10:40:00,109.57,109.58,109.56,109.57,102411.0,82.2306,82.2381,82.2231,82.2306,102411.0
2019-04-18 10:50:00,109.57,109.6,109.56,109.6,67505.0,82.2306,82.2531,82.2231,82.2531,67505.0
2019-04-18 11:00:00,109.61,109.63,109.61,109.62,81290.0,82.2607,82.2757,82.2607,82.2682,81290.0
2019-04-18 11:10:00,109.62,109.62,109.58,109.59,128079.0,82.2682,82.2682,82.2381,82.2456,128079.0
2019-04-18 11:20:00,109.6,109.64,109.6,109.63,158237.0,82.2531,82.2832,82.2531,82.2757,158237.0
2019-04-18 11:30:00,109.63,109.68,109.62,109.68,79331.0,82.2757,82.3132,82.2682,82.3132,79331.0
2019-04-18 11:40:00,109.67,109.69,109.66,109.68,71482.0,82.3057,82.3207,82.2982,82.3132,71482.0
2019-04-18 11:50:00,109.68,109.68,109.63,109.65,78592.0,82.3132,82.3132,82.2757,82.2907,78592.0
2019-04-18 12:00:00,109.65,109.66,109.62,109.62,77847.0,82.2907,82.2982,82.2682,82.2682,77847.0
2019-04-18 12:10:00,109.63,109.63,109.6,109.61,77276.0,82.2757,82.2757,82.2531,82.2607,77276.0
2019-04-18 12:20:00,109.61,109.61,109.53,109.55,79603.0,82.2607,82.2607,82.2006,82.2156,79603.0
2019-04-18 12:30:00,109.54,109.59,109.54,109.55,138457.0,82.2081,82.2456,82.2081,82.2156,138457.0
2019-04-18 12:40:00,109.55,109.58,109.55,109.57,74828.0,82.2156,82.2381,82.2156,82.2306,74828.0
2019-04-18 12:50:00,109.57,109.58,109.56,109.58,72627.0,82.2306,82.2381,82.2231,82.2381,72627.0
2019-04-18 13:00:00,109.58,109.58,109.55,109.55,93897.0,82.2381,82.2381,82.2156,82.2156,93897.0
2019-04-18 13:10:00,109.56,109.57,109.55,109.56,47377.0,82.2231,82.2306,82.2156,82.2231,47377.0
2019-04-18 13:20:00,109.56,109.57,109.53,109.54,86231.0,82.2231,82.2306,82.2006,82.2081,86231.0
2019-04-18 13:30:00,109.54,109.56,109.53,109.53,30692.0,82.2081,82.2231,82.2006,82.2006,30692.0
2019-04-18 13:40:00,109.53,109.56,109.52,109.52,39832.0,82.2006,82.2231,82.1931,82.1931,39832.0
2019-04-18 13:50:00,109.53,109.53,109.5,109.5,58449.0,82.2006,82.2006,82.1781,82.1781,58449.0
2019-04-18 14:00:00,109.51,109.53,109.49,109.5,91443.0,82.1856,82.2006,82.1706,82.1781,91443.0
2019-04-18 14:10:00,109.5,109.51,109.49,109.51,49917.0,82.1781,82.1856,82.1706,82.1856,49917.0
2019-04-18 14:20:00,109.51,109.51,109.49,109.49,66380.0,82.1856,82.1856,82.1706,82.1706,66380.0
2019-04-18 14:30:00,109.5,109.52,109.49,109.51,103762.0,82.1781,82.1931,82.1706,82.1856,103762.0
2019-04-18 14:40:00,109.51,109.54,109.51,109.52,50002.0,82.1856,82.2081,82.1856,82.1931,50002.0
2019-04-18 14:50:00,109.52,109.52,109.51,109.51,56654.0,82.1931,82.1931,82.1856,82.1856,56654.0
2019-04-18 15:00:00,109.51,109.52,109.5,109.52,67509.0,82.1856,82.1931,82.1781,82.1931,67509.0
2019-04-18 15:10:00,109.52,109.52,109.5,109.51,59785.0,82.1931,82.1931,82.1781,82.1856,59785.0
2019-04-18 15:20:00,109.51,109.52,109.5,109.52,60772.0,82.1856,82.1931,82.1781,82.1931,60772.0
2019-04-18 15:30:00,109.52,109.52,109.49,109.5,102161.0,82.1931,82.1931,82.1706,82.1781,102161.0
2019-04-18 15:40:00,109.5,109.51,109.49,109.49,114283.0,82.1781,82.1856,82.1706,82.1706,114283.0
2019-04-18 15:50:00,109.5,109.57,109.46,109.51,851042.0,82.1781,82.2306,82.1481,82.1856,851042.0
2019-04-22 09:30:00,109.45,109.47,109.25,109.32,53516.0,82.1406,82.1556,81.9905,82.043,53516.0
2019-04-22 09:40:00,109.32,109.34,109.23,109.25,29320.0,82.043,82.058,81.9755,81.9905,29320.0
2019-04-22 09:50:00,109.25,109.26,109.24,109.25,29530.0,81.9905,81.998,81.983,81.9905,29530.0
2019-04-22 10:00:00,109.25,109.25,109.24,109.25,40721.0,81.9905,81.9905,81.983,81.9905,40721.0
2019-04-22 10:10:00,109.25,109.25,109.22,109.24,100497.0,81.9905,81.9905,81.968,81.983,100497.0
2019-04-22 10:20:00,109.23,109.28,109.23,109.28,76717.0,81.9755,82.013,81.9755,82.013,76717.0
2019-04-22 10:30:00,109.28,109.28,109.26,109.27,27223.0,82.013,82.013,81.998,82.0055,27223.0
2019-04-22 10:40:00,109.28,109.29,109.27,109.28,42107.0,82.013,82.0205,82.0055,82.013,42107.0
2019-04-22 10:50:00,109.28,109.35,109.28,109.33,35468.0,82.013,82.0655,82.013,82.0505,35468.0
2019-04-22 11:00:00,109.33,109.33,109.31,109.33,41957.0,82.0505,82.0505,82.0355,82.0505,41957.0
2019-04-22 11:10:00,109.32,109.35,109.32,109.34,26621.0,82.043,82.0655,82.043,82.058,26621.0
2019-04-22 11:20:00,109.34,109.35,109.34,109.34,16481.0,82.058,82.0655,82.058,82.058,16481.0
2019-04-22 11:30:00,109.34,109.41,109.34,109.4,29423.0,82.058,82.1106,82.058,82.103,29423.0
2019-04-22 11:40:00,109.41,109.43,109.39,109.43,25902.0,82.1106,82.1256,82.0955,82.1256,25902.0
2019-04-22 11:50:00,109.43,109.5,109.42,109.49,59673.0,82.1256,82.1781,82.1181,82.1706,59673.0
2019-04-22 12:00:00,109.49,109.49,109.47,109.47,64892.0,82.1706,82.1706,82.1556,82.1556,64892.0
2019-04-22 12:10:00,109.48,109.5,109.47,109.48,78419.0,82.1631,82.1781,82.1556,82.1631,78419.0
2019-04-22 12:20:00,109.48,109.55,109.48,109.55,100070.0,82.1631,82.2156,82.1631,82.2156,100070.0
2019-04-22 12:30:00,109.55,109.55,109.47,109.47,20507.0,82.2156,82.2156,82.1556,82.1556,20507.0
2019-04-22 12:40:00,109.48,109.48,109.42,109.43,34731.0,82.1631,82.1631,82.1181,82.1256,34731.0
2019-04-22 12:50:00,109.42,109.44,109.39,109.43,28359.0,82.1181,82.1331,82.0955,82.1256,28359.0
2019-04-22 13:00:00,109.43,109.44,109.38,109.4,40372.0,82.1256,82.1331,82.088,82.103,40372.0
2019-04-22 13:10:00,109.4,109.42,109.39,109.41,22769.0,82.103,82.1181,82.0955,82.1106,22769.0
2019-04-22 13:20:00,109.41,109.41,109.39,109.4,23208.0,82.1106,82.1106,82.0955,82.103,23208.0
2019-04-22 13:30:00,109.4,109.41,109.39,109.39,13092.0,82.103,82.1106,82.0955,82.0955,13092.0
2019-04-22 13:40:00,109.4,109.4,109.36,109.37,45662.0,82.103,82.103,82.073,82.0805,45662.0
2019-04-22 13:50:00,109.36,109.38,109.35,109.37,29212.0,82.073,82.088,82.0655,82.0805,29212.0
2019-04-22 14:00:00,109.37,109.38,109.36,109.37,42008.0,82.0805,82.088,82.073,82.0805,42008.0
2019-04-22 14:10:00,109.37,109.46,109.36,109.45,49771.0,82.0805,82.1481,82.073,82.1406,49771.0
2019-04-22 14:20:00,109.45,109.46,109.41,109.41,23367.0,82.1406,82.1481,82.1106,82.1106,23367.0
2019-04-22 14:30:00,109.42,109.42,109.38,109.39,18093.0,82.1181,82.1181,82.088,82.0955,18093.0
2019-04-22 14:40:00,109.4,109.42,109.39,109.4,32032.0,82.103,82.1181,82.0955,82.103,32032.0
2019-04-22 14:50:00,109.4,109.41,109.38,109.39,23816.0,82.103,82.1106,82.088,82.0955,23816.0
2019-04-22 15:00:00,109.38,109.41,109.36,109.4,38360.0,82.088,82.1106,82.073,82.103,38360.0
2019-04-22 15:10:00,109.4,109.4,109.38,109.39,18887.0,82.103,82.103,82.088,82.0955,18887.0
2019-04-22 15:20:00,109.38,109.41,109.38,109.4,47407.0,82.088,82.1106,82.088,82.103,47407.0
2019-04-22 15:30:00,109.4,109.42,109.4,109.42,15565.0,82.103,82.1181,82.103,82.1181,15565.0
2019-04-22 15:40:00,109.41,109.42,109.4,109.41,51955.0,82.1106,82.1181,82.103,82.1106,51955.0
2019-04-22 15:50:00,109.41,109.47,109.4,109.43,144162.0,82.1106,82.1556,82.103,82.1256,144162.0
2019-04-23 09:30:00,109.53,109.72,109.51,109.72,71339.0,82.2006,82.3432,82.1856,82.3432,71339.0
2019-04-23 09:40:00,109.71,109.77,109.71,109.77,74318.0,82.3357,82.3807,82.3357,82.3807,74318.0
2019-04-23 09:50:00,109.77,109.82,109.76,109.81,200797.0,82.3807,82.4183,82.3732,82.4107,200797.0
2019-04-23 10:00:00,109.82,109.91,109.78,109.91,359001.0,82.4183,82.4858,82.3882,82.4858,359001.0
2019-04-23 10:10:00,109.9,109.91,109.85,109.87,72877.0,82.4783,82.4858,82.4408,82.4558,72877.0
2019-04-23 10:20:00,109.86,109.89,109.85,109.89,179906.0,82.4483,82.4708,82.4408,82.4708,179906.0
2019-04-23 10:30:00,109.89,109.89,109.86,109.86,67001.0,82.4708,82.4708,82.4483,82.4483,67001.0
2019-04-23 10:40:00,109.87,109.87,109.8,109.8,59331.0,82.4558,82.4558,82.4032,82.4032,59331.0
2019-04-23 10:50:00,109.8,109.8,109.76,109.76,36600.0,82.4032,82.4032,82.3732,82.3732,36600.0
2019-04-23 11:00:00,109.76,109.78,109.73,109.75,129335.0,82.3732,82.3882,82.3507,82.3657,129335.0
2019-04-23 11:10:00,109.76,109.76,109.71,109.76,55293.0,82.3732,82.3732,82.3357,82.3732,55293.0
2019-04-23 11:20:00,109.76,109.78,109.75,109.78,76047.0,82.3732,82.3882,82.3657,82.3882,76047.0
2019-04-23 11:30:00,109.78,109.81,109.77,109.81,98052.0,82.3882,82.4107,82.3807,82.4107,98052.0
2019-04-23 11:40:00,109.81,109.81,109.76,109.77,18253.0,82.4107,82.4107,82.3732,82.3807,18253.0
2019-04-23 11:50:00,109.77,109.81,109.77,109.81,22061.0,82.3807,82.4107,82.3807,82.4107,22061.0
2019-04-23 12:00:00,109.8,109.81,109.79,109.81,62313.0,82.4032,82.4107,82.3957,82.4107,62313.0
2019-04-23 12:10:00,109.81,109.81,109.74,109.75,39302.0,82.4107,82.4107,82.3582,82.3657,39302.0
2019-04-23 12:20:00,109.75,109.79,109.74,109.78,77329.0,82.3657,82.3957,82.3582,82.3882,77329.0
2019-04-23 12:30:00,109.77,109.78,109.73,109.75,25843.0,82.3807,82.3882,82.3507,82.3657,25843.0
2019-04-23 12:40:00,109.75,109.75,109.71,109.72,42147.0,82.3657,82.3657,82.3357,82.3432,42147.0
2019-04-23 12:50:00,109.71,109.71,109.69,109.7,57721.0,82.3357,82.3357,82.3207,82.3282,57721.0
2019-04-23 13:00:00,109.7,109.71,109.66,109.67,88817.0,82.3282,82.3357,82.2982,82.3057,88817.0
2019-04-23 13:10:00,109.66,109.68,109.64,109.65,41707.0,82.2982,82.3132,82.2832,82.2907,41707.0
2019-04-23 13:20:00,109.65,109.66,109.63,109.65,43340.0,82.2907,82.2982,82.2757,82.2907,43340.0
2019-04-23 13:30:00,109.65,109.71,109.64,109.71,100676.0,82.2907,82.3357,82.2832,82.3357,100676.0
2019-04-23 13:40:00,109.7,109.74,109.7,109.72,64969.0,82.3282,82.3582,82.3282,82.3432,64969.0
2019-04-23 13:50:00,109.72,109.72,109.69,109.7,34581.0,82.3432,82.3432,82.3207,82.3282,34581.0
2019-04-23 14:00:00,109.7,109.74,109.7,109.74,16300.0,82.3282,82.3582,82.3282,82.3582,16300.0
2019-04-23 14:10:00,109.73,109.76,109.73,109.76,17283.0,82.3507,82.3732,82.3507,82.3732,17283.0
2019-04-23 14:20:00,109.76,109.76,109.74,109.75,55615.0,82.3732,82.3732,82.3582,82.3657,55615.0
2019-04-23 14:30:00,109.75,109.79,109.74,109.78,32915.0,82.3657,82.3957,82.3582,82.3882,32915.0
2019-04-23 14:40:00,109.78,109.79,109.76,109.78,41343.0,82.3882,82.3957,82.3732,82.3882,41343.0
2019-04-23 14:50:00,109.78,109.85,109.77,109.84,58507.0,82.3882,82.4408,82.3807,82.4333,58507.0
2019-04-23 15:00:00,109.85,109.87,109.75,109.76,64235.0,82.4408,82.4558,82.3657,82.3732,64235.0
2019-04-23 15:10:00,109.74,109.8,109.73,109.79,49923.0,82.3582,82.4032,82.3507,82.3957,49923.0
2019-04-23 15:20:00,109.79,109.79,109.75,109.77,21661.0,82.3957,82.3957,82.3657,82.3807,21661.0
2019-04-23 15:30:00,109.78,109.82,109.77,109.8,141058.0,82.3882,82.4183,82.3807,82.4032,141058.0
2019-04-23 15:40:00,109.81,109.81,109.77,109.78,106470.0,82.4107,82.4107,82.3807,82.3882,106470.0
2019-04-23 15:50:00,109.78,109.85,109.72,109.73,291808.0,82.3882,82.4408,82.3432,82.3507,291808.0
2019-04-24 09:30:00,109.83,109.87,109.69,109.84,60559.0,82.4258,82.4558,82.3207,82.4333,60559.0
2019-04-24 09:40:00,109.84,109.92,109.84,109.9,75158.0,82.4333,82.4933,82.4333,82.4783,75158.0
2019-04-24 09:50:00,109.89,109.9,109.73,109.74,180120.0,82.4708,82.4783,82.3507,82.3582,180120.0
2019-04-24 10:00:00,109.74,109.75,109.71,109.72,130517.0,82.3582,82.3657,82.3357,82.3432,130517.0
2019-04-24 10:10:00,109.72,109.73,109.68,109.7,80614.0,82.3432,82.3507,82.3132,82.3282,80614.0
2019-04-24 10:20:00,109.7,109.75,109.68,109.75,125599.0,82.3282,82.3657,82.3132,82.3657,125599.0
2019-04-24 10:30:00,109.75,109.77,109.73,109.77,98696.0,82.3657,82.3807,82.3507,82.3807,98696.0
2019-04-24 10:40:00,109.76,109.77,109.71,109.71,18136.0,82.3732,82.3807,82.3357,82.3357,18136.0
2019-04-24 10:50:00,109.71,109.73,109.68,109.73,69780.0,82.3357,82.3507,82.3132,82.3507,69780.0
2019-04-24 11:00:00,109.73,109.74,109.68,109.68,96013.0,82.3507,82.3582,82.3132,82.3132,96013.0
2019-04-24 11:10:00,109.68,109.69,109.64,109.66,79736.0,82.3132,82.3207,82.2832,82.2982,79736.0
2019-04-24 11:20:00,109.66,109.68,109.63,109.64,29352.0,82.2982,82.3132,82.2757,82.2832,29352.0
2019-04-24 11:30:00,109.64,109.68,109.63,109.67,33656.0,82.2832,82.3132,82.2757,82.3057,33656.0
2019-04-24 11:40:00,109.67,109.67,109.65,109.66,19635.0,82.3057,82.3057,82.2907,82.2982,19635.0
2019-04-24 11:50:00,109.66,109.69,109.65,109.69,15517.0,82.2982,82.3207,82.2907,82.3207,15517.0
2019-04-24 12:00:00,109.68,109.69,109.66,109.68,48736.0,82.3132,82.3207,82.2982,82.3132,48736.0
2019-04-24 12:10:00,109.68,109.69,109.66,109.68,45141.0,82.3132,82.3207,82.2982,82.3132,45141.0
2019-04-24 12:20:00,109.67,109.69,109.66,109.68,21391.0,82.3057,82.3207,82.2982,82.3132,21391.0
2019-04-24 12:30:00,109.67,109.67,109.65,109.66,57011.0,82.3057,82.3057,82.2907,82.2982,57011.0
2019-04-24 12:40:00,109.66,109.67,109.65,109.65,41124.0,82.2982,82.3057,82.2907,82.2907,41124.0
2019-04-24 12:50:00,109.66,109.66,109.58,109.58,350766.0,82.2982,82.2982,82.2381,82.2381,350766.0
2019-04-24 13:00:00,109.59,109.59,109.54,109.55,176496.0,82.2456,82.2456,82.2081,82.2156,176496.0
2019-04-24 13:10:00,109.55,109.56,109.52,109.55,52756.0,82.2156,82.2231,82.1931,82.2156,52756.0
2019-04-24 13:20:00,109.55,109.61,109.54,109.6,114891.0,82.2156,82.2607,82.2081,82.2531,114891.0
2019-04-24 13:30:00,109.59,109.61,109.58,109.59,41554.0,82.2456,82.2607,82.2381,82.2456,41554.0
2019-04-24 13:40:00,109.59,109.6,109.57,109.58,23666.0,82.2456,82.2531,82.2306,82.2381,23666.0
2019-04-24 13:50:00,109.58,109.58,109.54,109.55,204385.0,82.2381,82.2381,82.2081,82.2156,204385.0
2019-04-24 14:00:00,109.55,109.55,109.49,109.51,88560.0,82.2156,82.2156,82.1706,82.1856,88560.0
2019-04-24 14:10:00,109.5,109.55,109.5,109.52,62351.0,82.1781,82.2156,82.1781,82.1931,62351.0
2019-04-24 14:20:00,109.51,109.52,109.46,109.48,78665.0,82.1856,82.1931,82.1481,82.1631,78665.0
2019-04-24 14:30:00,109.48,109.49,109.36,109.36,123054.0,82.1631,82.1706,82.073,82.073,123054.0
2019-04-24 14:40:00,109.37,109.39,109.35,109.38,127659.0,82.0805,82.0955,82.0655,82.088,127659.0
2019-04-24 14:50:00,109.38,109.43,109.37,109.41,38498.0,82.088,82.1256,82.0805,82.1106,38498.0
2019-04-24 15:00:00,109.41,109.42,109.37,109.38,119534.0,82.1106,82.1181,82.0805,82.088,119534.0
2019-04-24 15:10:00,109.39,109.39,109.36,109.36,80059.0,82.0955,82.0955,82.073,82.073,80059.0
2019-04-24 15:20:00,109.36,109.39,109.34,109.36,167635.0,82.073,82.0955,82.058,82.073,167635.0
2019-04-24 15:30:00,109.36,109.36,109.31,109.33,139804.0,82.073,82.073,82.0355,82.0505,139804.0
2019-04-24 15:40:00,109.32,109.34,109.29,109.3,125954.0,82.043,82.058,82.0205,82.028,125954.0
2019-04-24 15:50:00,109.31,109.44,109.3,109.44,317751.0,82.0355,82.1331,82.028,82.1331,317751.0
2019-04-25 09:30:00,109.01,109.06,108.89,108.94,240073.0,81.8104,81.8479,81.7203,81.7578,240073.0
2019-04-25 09:40:00,108.94,109.02,108.93,108.99,387925.0,81.7578,81.8179,81.7503,81.7954,387925.0
2019-04-25 09:50:00,109.0,109.0,108.97,109.0,162682.0,81.8029,81.8029,81.7803,81.8029,162682.0
2019-04-25 10:00:00,109.0,109.02,108.97,108.98,413668.0,81.8029,81.8179,81.7803,81.7878,413668.0
2019-04-25 10:10:00,108.98,109.02,108.93,109.02,599720.0,81.7878,81.8179,81.7503,81.8179,599720.0
2019-04-25 10:20:00,109.02,109.09,109.01,109.08,445246.0,81.8179,81.8704,81.8104,81.8629,445246.0
2019-04-25 10:30:00,109.08,109.11,109.05,109.11,305136.0,81.8629,81.8854,81.8404,81.8854,305136.0
2019-04-25 10:40:00,109.11,109.15,109.1,109.15,99758.0,81.8854,81.9154,81.8779,81.9154,99758.0
2019-04-25 10:50:00,109.14,109.29,109.14,109.26,427687.0,81.9079,82.0205,81.9079,81.998,427687.0
2019-04-25 11:00:00,109.26,109.26,109.23,109.23,72650.0,81.998,81.998,81.9755,81.9755,72650.0
2019-04-25 11:10:00,109.23,109.24,109.17,109.2,433748.0,81.9755,81.983,81.9304,81.953,433748.0
2019-04-25 11:20:00,109.19,109.21,109.19,109.2,122451.0,81.9454,81.9605,81.9454,81.953,122451.0
2019-04-25 11:30:00,109.2,109.22,109.19,109.21,282323.0,81.953,81.968,81.9454,81.9605,282323.0
2019-04-25 11:40:00,109.22,109.23,109.21,109.22,98274.0,81.968,81.9755,81.9605,81.968,98274.0
2019-04-25 11:50:00,109.22,109.27,109.21,109.23,73337.0,81.968,82.0055,81.9605,81.9755,73337.0
2019-04-25 12:00:00,109.23,109.27,109.23,109.26,43707.0,81.9755,82.0055,81.9755,81.998,43707.0
2019-04-25 12:10:00,109.26,109.31,109.26,109.31,73222.0,81.998,82.0355,81.998,82.0355,73222.0
2019-04-25 12:20:00,109.31,109.4,109.3,109.38,98865.0,82.0355,82.103,82.028,82.088,98865.0
2019-04-25 12:30:00,109.38,109.4,109.37,109.39,106778.0,82.088,82.103,82.0805,82.0955,106778.0
2019-04-25 12:40:00,109.39,109.39,109.34,109.36,178505.0,82.0955,82.0955,82.058,82.073,178505.0
2019-04-25 12:50:00,109.36,109.36,109.35,109.36,13093.0,82.073,82.073,82.0655,82.073,13093.0
2019-04-25 13:00:00,109.36,109.44,109.35,109.44,155717.0,82.073,82.1331,82.0655,82.1331,155717.0
2019-04-25 13:10:00,109.44,109.46,109.42,109.45,22919.0,82.1331,82.1481,82.1181,82.1406,22919.0
2019-04-25 13:20:00,109.45,109.51,109.45,109.51,33556.0,82.1406,82.1856,82.1406,82.1856,33556.0
2019-04-25 13:30:00,109.51,109.54,109.5,109.54,99523.0,82.1856,82.2081,82.1781,82.2081,99523.0
2019-04-25 13:40:00,109.53,109.6,109.53,109.59,84588.0,82.2006,82.2531,82.2006,82.2456,84588.0
2019-04-25 13:50:00,109.59,109.64,109.59,109.62,53783.0,82.2456,82.2832,82.2456,82.2682,53783.0
2019-04-25 14:00:00,109.63,109.64,109.6,109.61,83254.0,82.2757,82.2832,82.2531,82.2607,83254.0
2019-04-25 14:10:00,109.61,109.61,109.56,109.57,56276.0,82.2607,82.2607,82.2231,82.2306,56276.0
2019-04-25 14:20:00,109.57,109.57,109.56,109.57,42562.0,82.2306,82.2306,82.2231,82.2306,42562.0
2019-04-25 14:30:00,109.56,109.61,109.56,109.6,213036.0,82.2231,82.2607,82.2231,82.2531,213036.0
2019-04-25 14:40:00,109.6,109.64,109.6,109.62,46164.0,82.2531,82.2832,82.2531,82.2682,46164.0
2019-04-25 14:50:00,109.62,109.66,109.61,109.66,33218.0,82.2682,82.2982,82.2607,82.2982,33218.0
2019-04-25 15:00:00,109.66,109.7,109.65,109.68,85373.0,82.2982,82.3282,82.2907,82.3132,85373.0
2019-04-25 15:10:00,109.68,109.69,109.67,109.69,113353.0,82.3132,82.3207,82.3057,82.3207,113353.0
2019-04-25 15:20:00,109.68,109.71,109.68,109.71,66188.0,82.3132,82.3357,82.3132,82.3357,66188.0
2019-04-25 15:30:00,109.7,109.83,109.7,109.77,156966.0,82.3282,82.4258,82.3282,82.3807,156966.0
2019-04-25 15:40:00,109.77,109.87,109.76,109.87,150530.0,82.3807,82.4558,82.3732,82.4558,150530.0
2019-04-25 15:50:00,109.87,109.87,109.6,109.63,503384.0,82.4558,82.4558,82.2531,82.2757,503384.0
2019-04-26 09:30:00,109.77,109.93,109.77,109.82,163778.0,82.3807,82.5008,82.3807,82.4183,163778.0
2019-04-26 09:40:00,109.81,109.82,109.7,109.71,170886.0,82.4107,82.4183,82.3282,82.3357,170886.0
2019-04-26 09:50:00,109.72,109.76,109.69,109.72,56992.0,82.3432,82.3732,82.3207,82.3432,56992.0
2019-04-26 10:00:00,109.7,109.78,109.7,109.78,49858.0,82.3282,82.3882,82.3282,82.3882,49858.0
2019-04-26 10:10:00,109.78,109.87,109.78,109.84,60376.0,82.3882,82.4558,82.3882,82.4333,60376.0
2019-04-26 10:20:00,109.85,109.86,109.79,109.8,93505.0,82.4408,82.4483,82.3957,82.4032,93505.0
2019-04-26 10:30:00,109.8,109.8,109.77,109.8,79384.0,82.4032,82.4032,82.3807,82.4032,79384.0
2019-04-26 10:40:00,109.8,109.8,109.78,109.8,19647.0,82.4032,82.4032,82.3882,82.4032,19647.0
2019-04-26 10:50:00,109.8,109.8,109.7,109.71,31865.0,82.4032,82.4032,82.3282,82.3357,31865.0
2019-04-26 11:00:00,109.72,109.75,109.69,109.7,34638.0,82.3432,82.3657,82.3207,82.3282,34638.0
2019-04-26 11:10:00,109.7,109.77,109.7,109.76,25709.0,82.3282,82.3807,82.3282,82.3732,25709.0
2019-04-26 11:20:00,109.76,109.76,109.68,109.68,185681.0,82.3732,82.3732,82.3132,82.3132,185681.0
2019-04-26 11:30:00,109.68,109.72,109.65,109.7,45125.0,82.3132,82.3432,82.2907,82.3282,45125.0
2019-04-26 11:40:00,109.7,109.7,109.65,109.67,82382.0,82.3282,82.3282,82.2907,82.3057,82382.0
2019-04-26 11:50:00,109.66,109.66,109.61,109.64,16444.0,82.2982,82.2982,82.2607,82.2832,16444.0
2019-04-26 12:00:00,109.64,109.66,109.59,109.59,41005.0,82.2832,82.2982,82.2456,82.2456,41005.0
2019-04-26 12:10:00,109.59,109.59,109.56,109.56,12735.0,82.2456,82.2456,82.2231,82.2231,12735.0
2019-04-26 12:20:00,109.57,109.58,109.56,109.57,12172.0,82.2306,82.2381,82.2231,82.2306,12172.0
2019-04-26 12:30:00,109.58,109.58,109.55,109.56,19548.0,82.2381,82.2381,82.2156,82.2231,19548.0
2019-04-26 12:40:00,109.55,109.56,109.45,109.48,193978.0,82.2156,82.2231,82.1406,82.1631,193978.0
2019-04-26 12:50:00,109.47,109.49,109.45,109.46,15692.0,82.1556,82.1706,82.1406,82.1481,15692.0
2019-04-26 13:00:00,109.46,109.48,109.45,109.45,23251.0,82.1481,82.1631,82.1406,82.1406,23251.0
2019-04-26 13:10:00,109.45,109.47,109.45,109.45,14745.0,82.1406,82.1556,82.1406,82.1406,14745.0
2019-04-26 13:20:00,109.46,109.46,109.43,109.44,103293.0,82.1481,82.1481,82.1256,82.1331,103293.0
2019-04-26 13:30:00,109.44,109.45,109.42,109.43,41403.0,82.1331,82.1406,82.1181,82.1256,41403.0
2019-04-26 13:40:00,109.42,109.44,109.41,109.44,20500.0,82.1181,82.1331,82.1106,82.1331,20500.0
2019-04-26 13:50:00,109.44,109.44,109.41,109.42,26438.0,82.1331,82.1331,82.1106,82.1181,26438.0
2019-04-26 14:00:00,109.42,109.45,109.39,109.43,60825.0,82.1181,82.1406,82.0955,82.1256,60825.0
2019-04-26 14:10:00,109.43,109.46,109.43,109.45,36773.0,82.1256,82.1481,82.1256,82.1406,36773.0
2019-04-26 14:20:00,109.45,109.51,109.45,109.49,13554.0,82.1406,82.1856,82.1406,82.1706,13554.0
2019-04-26 14:30:00,109.49,109.49,109.46,109.47,16138.0,82.1706,82.1706,82.1481,82.1556,16138.0
2019-04-26 14:40:00,109.48,109.49,109.45,109.46,23174.0,82.1631,82.1706,82.1406,82.1481,23174.0
2019-04-26 14:50:00,109.46,109.47,109.43,109.44,34278.0,82.1481,82.1556,82.1256,82.1331,34278.0
2019-04-26 15:00:00,109.45,109.47,109.44,109.47,54631.0,82.1406,82.1556,82.1331,82.1556,54631.0
2019-04-26 15:10:00,109.47,109.47,109.41,109.42,35208.0,82.1556,82.1556,82.1106,82.1181,35208.0
2019-04-26 15:20:00,109.42,109.42,109.38,109.39,36307.0,82.1181,82.1181,82.088,82.0955,36307.0
2019-04-26 15:30:00,109.39,109.4,109.38,109.4,20926.0,82.0955,82.103,82.088,82.103,20926.0
2019-04-26 15:40:00,109.4,109.55,109.4,109.52,184587.0,82.103,82.2156,82.103,82.1931,184587.0
2019-04-26 15:50:00,109.52,109.57,109.51,109.54,297872.0,82.1931,82.2306,82.1856,82.2081,297872.0
2019-04-29 09:30:00,109.54,109.56,109.5,109.53,246863.0,82.2081,82.2231,82.1781,82.2006,246863.0
2019-04-29 09:40:00,109.51,109.52,109.47,109.48,30598.0,82.1856,82.1931,82.1556,82.1631,30598.0
2019-04-29 09:50:00,109.47,109.48,109.46,109.46,36018.0,82.1556,82.1631,82.1481,82.1481,36018.0
2019-04-29 10:00:00,109.47,109.52,109.45,109.52,87735.0,82.1556,82.1931,82.1406,82.1931,87735.0
2019-04-29 10:10:00,109.52,109.56,109.51,109.55,39826.0,82.1931,82.2231,82.1856,82.2156,39826.0
2019-04-29 10:20:00,109.55,109.59,109.55,109.58,29598.0,82.2156,82.2456,82.2156,82.2381,29598.0
2019-04-29 10:30:00,109.59,109.61,109.58,109.61,34648.0,82.2456,82.2607,82.2381,82.2607,34648.0
2019-04-29 10:40:00,109.62,109.63,109.59,109.63,126117.0,82.2682,82.2757,82.2456,82.2757,126117.0
2019-04-29 10:50:00,109.63,109.69,109.62,109.68,71631.0,82.2757,82.3207,82.2682,82.3132,71631.0
2019-04-29 11:00:00,109.68,109.75,109.67,109.7,95261.0,82.3132,82.3657,82.3057,82.3282,95261.0
2019-04-29 11:10:00,109.7,109.72,109.66,109.7,50124.0,82.3282,82.3432,82.2982,82.3282,50124.0
2019-04-29 11:20:00,109.7,109.71,109.66,109.68,87506.0,82.3282,82.3357,82.2982,82.3132,87506.0
2019-04-29 11:30:00,109.68,109.72,109.65,109.71,83939.0,82.3132,82.3432,82.2907,82.3357,83939.0
2019-04-29 11:40:00,109.72,109.73,109.71,109.73,25137.0,82.3432,82.3507,82.3357,82.3507,25137.0
2019-04-29 11:50:00,109.73,109.78,109.72,109.77,81663.0,82.3507,82.3882,82.3432,82.3807,81663.0
2019-04-29 12:00:00,109.76,109.76,109.72,109.74,35014.0,82.3732,82.3732,82.3432,82.3582,35014.0
2019-04-29 12:10:00,109.75,109.78,109.74,109.77,93534.0,82.3657,82.3882,82.3582,82.3807,93534.0
2019-04-29 12:20:00,109.76,109.77,109.69,109.69,76290.0,82.3732,82.3807,82.3207,82.3207,76290.0
2019-04-29 12:30:00,109.69,109.73,109.69,109.72,29985.0,82.3207,82.3507,82.3207,82.3432,29985.0
2019-04-29 12:40:00,109.72,109.79,109.72,109.78,220364.0,82.3432,82.3957,82.3432,82.3882,220364.0
2019-04-29 12:50:00,109.78,109.81,109.77,109.79,57312.0,82.3882,82.4107,82.3807,82.3957,57312.0
2019-04-29 13:00:00,109.79,109.79,109.75,109.75,28088.0,82.3957,82.3957,82.3657,82.3657,28088.0
2019-04-29 13:10:00,109.76,109.76,109.73,109.76,81982.0,82.3732,82.3732,82.3507,82.3732,81982.0
2019-04-29 13:20:00,109.75,109.76,109.73,109.76,57526.0,82.3657,82.3732,82.3507,82.3732,57526.0
2019-04-29 13:30:00,109.76,109.76,109.75,109.75,38879.0,82.3732,82.3732,82.3657,82.3657,38879.0
2019-04-29 13:40:00,109.76,109.77,109.75,109.76,25110.0,82.3732,82.3807,82.3657,82.3732,25110.0
2019-04-29 13:50:00,109.77,109.77,109.72,109.76,179833.0,82.3807,82.3807,82.3432,82.3732,179833.0
2019-04-29 14:00:00,109.75,109.76,109.74,109.75,95240.0,82.3657,82.3732,82.3582,82.3657,95240.0
2019-04-29 14:10:00,109.75,109.76,109.75,109.75,21748.0,82.3657,82.3732,82.3657,82.3657,21748.0
2019-04-29 14:20:00,109.76,109.76,109.68,109.69,25764.0,82.3732,82.3732,82.3132,82.3207,25764.0
2019-04-29 14:30:00,109.69,109.7,109.68,109.69,20849.0,82.3207,82.3282,82.3132,82.3207,20849.0
2019-04-29 14:40:00,109.69,109.71,109.69,109.7,16733.0,82.3207,82.3357,82.3207,82.3282,16733.0
2019-04-29 14:50:00,109.7,109.71,109.7,109.7,22780.0,82.3282,82.3357,82.3282,82.3282,22780.0
2019-04-29 15:00:00,109.7,109.73,109.7,109.73,14168.0,82.3282,82.3507,82.3282,82.3507,14168.0
2019-04-29 15:10:00,109.73,109.75,109.72,109.75,16923.0,82.3507,82.3657,82.3432,82.3657,16923.0
2019-04-29 15:20:00,109.75,109.76,109.74,109.76,44965.0,82.3657,82.3732,82.3582,82.3732,44965.0
2019-04-29 15:30:00,109.75,109.76,109.73,109.75,40656.0,82.3657,82.3732,82.3507,82.3657,40656.0
2019-04-29 15:40:00,109.76,109.76,109.74,109.75,41888.0,82.3732,82.3732,82.3582,82.3657,41888.0
2019-04-29 15:50:00,109.75,109.75,109.65,109.66,600170.0,82.3657,82.3657,82.2907,82.2982,600170.0
2019-04-30 09:30:00,109.88,109.94,109.87,109.87,342929.0,82.4633,82.5083,82.4558,82.4558,342929.0
2019-04-30 09:40:00,109.87,109.93,109.85,109.92,132618.0,82.4558,82.5008,82.4408,82.4933,132618.0
2019-04-30 09:50:00,109.92,109.98,109.9,109.94,83673.0,82.4933,82.5383,82.4783,82.5083,83673.0
2019-04-30 10:00:00,109.93,109.93,109.89,109.91,34121.0,82.5008,82.5008,82.4708,82.4858,34121.0
2019-04-30 10:10:00,109.91,109.93,109.87,109.88,64471.0,82.4858,82.5008,82.4558,82.4633,64471.0
2019-04-30 10:20:00,109.88,109.89,109.81,109.85,284416.0,82.4633,82.4708,82.4107,82.4408,284416.0
2019-04-30 10:30:00,109.85,109.86,109.82,109.83,51450.0,82.4408,82.4483,82.4183,82.4258,51450.0
2019-04-30 10:40:00,109.83,109.84,109.82,109.84,17032.0,82.4258,82.4333,82.4183,82.4333,17032.0
2019-04-30 10:50:00,109.84,109.85,109.83,109.84,14209.0,82.4333,82.4408,82.4258,82.4333,14209.0
2019-04-30 11:00:00,109.84,109.85,109.82,109.83,28501.0,82.4333,82.4408,82.4183,82.4258,28501.0
2019-04-30 11:10:00,109.83,109.84,109.79,109.8,48593.0,82.4258,82.4333,82.3957,82.4032,48593.0
2019-04-30 11:20:00,109.8,109.82,109.78,109.79,109628.0,82.4032,82.4183,82.3882,82.3957,109628.0
2019-04-30 11:30:00,109.79,109.8,109.74,109.78,57758.0,82.3957,82.4032,82.3582,82.3882,57758.0
2019-04-30 11:40:00,109.78,109.8,109.76,109.8,41101.0,82.3882,82.4032,82.3732,82.4032,41101.0
2019-04-30 11:50:00,109.8,109.8,109.74,109.76,34668.0,82.4032,82.4032,82.3582,82.3732,34668.0
2019-04-30 12:00:00,109.76,109.77,109.69,109.69,26089.0,82.3732,82.3807,82.3207,82.3207,26089.0
2019-04-30 12:10:00,109.69,109.7,109.68,109.68,30591.0,82.3207,82.3282,82.3132,82.3132,30591.0
2019-04-30 12:20:00,109.68,109.71,109.66,109.7,18388.0,82.3132,82.3357,82.2982,82.3282,18388.0
2019-04-30 12:30:00,109.69,109.71,109.66,109.68,271964.0,82.3207,82.3357,82.2982,82.3132,271964.0
2019-04-30 12:40:00,109.69,109.71,109.68,109.71,50022.0,82.3207,82.3357,82.3132,82.3357,50022.0
2019-04-30 12:50:00,109.7,109.76,109.7,109.75,13872.0,82.3282,82.3732,82.3282,82.3657,13872.0
2019-04-30 13:00:00,109.76,109.8,109.75,109.8,34631.0,82.3732,82.4032,82.3657,82.4032,34631.0
2019-04-30 13:10:00,109.79,109.8,109.75,109.76,32483.0,82.3957,82.4032,82.3657,82.3732,32483.0
2019-04-30 13:20:00,109.76,109.78,109.75,109.76,15325.0,82.3732,82.3882,82.3657,82.3732,15325.0
2019-04-30 13:30:00,109.75,109.76,109.73,109.76,58860.0,82.3657,82.3732,82.3507,82.3732,58860.0
2019-04-30 13:40:00,109.77,109.81,109.76,109.79,32724.0,82.3807,82.4107,82.3732,82.3957,32724.0
2019-04-30 13:50:00,109.8,109.84,109.78,109.83,45293.0,82.4032,82.4333,82.3882,82.4258,45293.0
2019-04-30 14:00:00,109.83,109.84,109.78,109.79,12220.0,82.4258,82.4333,82.3882,82.3957,12220.0
2019-04-30 14:10:00,109.79,109.82,109.78,109.81,12282.0,82.3957,82.4183,82.3882,82.4107,12282.0
2019-04-30 14:20:00,109.82,109.85,109.82,109.84,12448.0,82.4183,82.4408,82.4183,82.4333,12448.0
2019-04-30 14:30:00,109.85,109.85,109.8,109.82,15351.0,82.4408,82.4408,82.4032,82.4183,15351.0
2019-04-30 14:40:00,109.82,109.84,109.82,109.83,9809.0,82.4183,82.4333,82.4183,82.4258,9809.0
2019-04-30 14:50:00,109.82,109.84,109.81,109.82,40662.0,82.4183,82.4333,82.4107,82.4183,40662.0
2019-04-30 15:00:00,109.83,109.85,109.82,109.82,46403.0,82.4258,82.4408,82.4183,82.4183,46403.0
2019-04-30 15:10:00,109.82,109.84,109.81,109.82,21128.0,82.4183,82.4333,82.4107,82.4183,21128.0
2019-04-30 15:20:00,109.82,109.83,109.8,109.81,40582.0,82.4183,82.4258,82.4032,82.4107,40582.0
2019-04-30 15:30:00,109.81,109.82,109.8,109.8,37511.0,82.4107,82.4183,82.4032,82.4032,37511.0
2019-04-30 15:40:00,109.8,109.8,109.74,109.77,89511.0,82.4032,82.4032,82.3582,82.3807,89511.0
2019-04-30 15:50:00,109.77,109.83,109.74,109.74,226007.0,82.3807,82.4258,82.3582,82.3582,226007.0
2019-05-01 09:30:00,109.5,109.57,109.42,109.51,77167.0,82.5155,82.5683,82.4552,82.5231,77167.0
2019-05-01 09:40:00,109.52,109.52,109.5,109.51,14436.0,82.5306,82.5306,82.5155,82.5231,14436.0
2019-05-01 09:50:00,109.5,109.51,109.43,109.45,65994.0,82.5155,82.5231,82.4628,82.4779,65994.0
2019-05-01 10:00:00,109.46,109.73,109.45,109.65,75617.0,82.4854,82.6889,82.4779,82.6286,75617.0
2019-05-01 10:10:00,109.65,109.69,109.62,109.65,70230.0,82.6286,82.6587,82.606,82.6286,70230.0
2019-05-01 10:20:00,109.65,109.65,109.59,109.6,40006.0,82.6286,82.6286,82.5834,82.5909,40006.0
2019-05-01 10:30:00,109.59,109.63,109.55,109.63,303542.0,82.5834,82.6135,82.5532,82.6135,303542.0
2019-05-01 10:40:00,109.63,109.66,109.62,109.63,53721.0,82.6135,82.6361,82.606,82.6135,53721.0
2019-05-01 10:50:00,109.64,109.64,109.6,109.6,38179.0,82.621,82.621,82.5909,82.5909,38179.0
2019-05-01 11:00:00,109.61,109.69,109.6,109.69,73500.0,82.5984,82.6587,82.5909,82.6587,73500.0
2019-05-01 11:10:00,109.69,109.71,109.68,109.7,57406.0,82.6587,82.6738,82.6512,82.6662,57406.0
2019-05-01 11:20:00,109.71,109.73,109.69,109.73,100225.0,82.6738,82.6889,82.6587,82.6889,100225.0
2019-05-01 11:30:00,109.73,109.77,109.72,109.76,43625.0,82.6889,82.719,82.6813,82.7115,43625.0
2019-05-01 11:40:00,109.77,109.77,109.74,109.76,44296.0,82.719,82.719,82.6964,82.7115,44296.0
2019-05-01 11:50:00,109.76,109.76,109.67,109.67,19401.0,82.7115,82.7115,82.6436,82.6436,19401.0
2019-05-01 12:00:00,109.67,109.71,109.65,109.68,84261.0,82.6436,82.6738,82.6286,82.6512,84261.0
2019-05-01 12:10:00,109.69,109.71,109.68,109.69,17091.0,82.6587,82.6738,82.6512,82.6587,17091.0
2019-05-01 12:20:00,109.68,109.69,109.63,109.63,82939.0,82.6512,82.6587,82.6135,82.6135,82939.0
2019-05-01 12:30:00,109.63,109.64,109.6,109.64,49372.0,82.6135,82.621,82.5909,82.621,49372.0
2019-05-01 12:40:00,109.63,109.67,109.63,109.66,17014.0,82.6135,82.6436,82.6135,82.6361,17014.0
2019-05-01 12:50:00,109.65,109.69,109.65,109.69,195498.0,82.6286,82.6587,82.6286,82.6587,195498.0
2019-05-01 13:00:00,109.69,109.7,109.64,109.69,211561.0,82.6587,82.6662,82.621,82.6587,211561.0
2019-05-01 13:10:00,109.69,109.71,109.67,109.7,28659.0,82.6587,82.6738,82.6436,82.6662,28659.0
2019-05-01 13:20:00,109.7,109.71,109.69,109.71,26230.0,82.6662,82.6738,82.6587,82.6738,26230.0
2019-05-01 13:30:00,109.71,109.74,109.7,109.73,47521.0,82.6738,82.6964,82.6662,82.6889,47521.0
2019-05-01 13:40:00,109.72,109.73,109.71,109.72,17311.0,82.6813,82.6889,82.6738,82.6813,17311.0
2019-05-01 13:50:00,109.71,109.74,109.67,109.72,100463.0,82.6738,82.6964,82.6436,82.6813,100463.0
2019-05-01 14:00:00,109.73,109.97,109.72,109.95,291395.0,82.6889,82.8697,82.6813,82.8546,291395.0
2019-05-01 14:10:00,109.94,110.01,109.88,110.01,129847.0,82.8471,82.8999,82.8019,82.8999,129847.0
2019-05-01 14:20:00,110.02,110.04,109.94,109.94,146777.0,82.9074,82.9225,82.8471,82.8471,146777.0
2019-05-01 14:30:00,109.94,109.96,109.48,109.5,246548.0,82.8471,82.8622,82.5005,82.5155,246548.0
2019-05-01 14:40:00,109.5,109.52,109.36,109.46,263526.0,82.5155,82.5306,82.41,82.4854,263526.0
2019-05-01 14:50:00,109.45,109.53,109.45,109.49,50433.0,82.4779,82.5381,82.4779,82.508,50433.0
2019-05-01 15:00:00,109.48,109.55,109.45,109.47,82269.0,82.5005,82.5532,82.4779,82.4929,82269.0
2019-05-01 15:10:00,109.47,109.58,109.47,109.57,82343.0,82.4929,82.5758,82.4929,82.5683,82343.0
2019-05-01 15:20:00,109.58,109.58,109.43,109.48,54305.0,82.5758,82.5758,82.4628,82.5005,54305.0
2019-05-01 15:30:00,109.47,109.48,109.38,109.4,181065.0,82.4929,82.5005,82.4251,82.4402,181065.0
2019-05-01 15:40:00,109.39,109.41,109.3,109.31,126462.0,82.4326,82.4477,82.3648,82.3724,126462.0
2019-05-01 15:50:00,109.31,109.35,109.1,109.29,340626.0,82.3724,82.4025,82.2141,82.3573,340626.0
2019-05-02 09:30:00,109.47,109.5,109.29,109.41,130244.0,82.4929,82.5155,82.3573,82.4477,130244.0
2019-05-02 09:40:00,109.41,109.42,109.39,109.39,26169.0,82.4477,82.4552,82.4326,82.4326,26169.0
2019-05-02 09:50:00,109.4,109.43,109.4,109.41,30592.0,82.4402,82.4628,82.4402,82.4477,30592.0
2019-05-02 10:00:00,109.41,109.42,109.38,109.41,50324.0,82.4477,82.4552,82.4251,82.4477,50324.0
2019-05-02 10:10:00,109.4,109.43,109.39,109.39,54578.0,82.4402,82.4628,82.4326,82.4326,54578.0
2019-05-02 10:20:00,109.4,109.4,109.31,109.32,73737.0,82.4402,82.4402,82.3724,82.3799,73737.0
2019-05-02 10:30:00,109.31,109.32,109.28,109.3,99051.0,82.3724,82.3799,82.3498,82.3648,99051.0
2019-05-02 10:40:00,109.29,109.31,109.26,109.26,203325.0,82.3573,82.3724,82.3347,82.3347,203325.0
2019-05-02 10:50:00,109.26,109.27,109.22,109.23,56975.0,82.3347,82.3422,82.3045,82.3121,56975.0
2019-05-02 11:00:00,109.23,109.24,109.22,109.23,107329.0,82.3121,82.3196,82.3045,82.3121,107329.0
2019-05-02 11:10:00,109.23,109.24,109.16,109.17,80402.0,82.3121,82.3196,82.2593,82.2669,80402.0
2019-05-02 11:20:00,109.15,109.15,109.1,109.14,145720.0,82.2518,82.2518,82.2141,82.2443,145720.0
2019-05-02 11:30:00,109.15,109.15,109.06,109.06,303095.0,82.2518,82.2518,82.184,82.184,303095.0
2019-05-02 11:40:00,109.06,109.08,109.0,109.05,119721.0,82.184,82.199,82.1388,82.1764,119721.0
2019-05-02 11:50:00,109.05,109.06,109.01,109.05,116789.0,82.1764,82.184,82.1463,82.1764,116789.0
2019-05-02 12:00:00,109.05,109.13,109.04,109.13,250686.0,82.1764,82.2367,82.1689,82.2367,250686.0
2019-05-02 12:10:00,109.13,109.14,109.12,109.13,73183.0,82.2367,82.2443,82.2292,82.2367,73183.0
2019-05-02 12:20:00,109.14,109.14,109.13,109.13,111866.0,82.2443,82.2443,82.2367,82.2367,111866.0
2019-05-02 12:30:00,109.14,109.19,109.13,109.19,120265.0,82.2443,82.2819,82.2367,82.2819,120265.0
2019-05-02 12:40:00,109.19,109.22,109.18,109.21,94895.0,82.2819,82.3045,82.2744,82.297,94895.0
2019-05-02 12:50:00,109.21,109.26,109.2,109.26,253387.0,82.297,82.3347,82.2895,82.3347,253387.0
2019-05-02 13:00:00,109.25,109.27,109.24,109.26,448099.0,82.3271,82.3422,82.3196,82.3347,448099.0
2019-05-02 13:10:00,109.27,109.27,109.17,109.18,63119.0,82.3422,82.3422,82.2669,82.2744,63119.0
2019-05-02 13:20:00,109.18,109.22,109.14,109.21,110296.0,82.2744,82.3045,82.2443,82.297,110296.0
2019-05-02 13:30:00,109.2,109.21,109.15,109.18,94480.0,82.2895,82.297,82.2518,82.2744,94480.0
2019-05-02 13:40:00,109.18,109.18,109.1,109.1,82296.0,82.2744,82.2744,82.2141,82.2141,82296.0
2019-05-02 13:50:00,109.11,109.15,109.1,109.15,28681.0,82.2216,82.2518,82.2141,82.2518,28681.0
2019-05-02 14:00:00,109.15,109.16,109.1,109.11,61652.0,82.2518,82.2593,82.2141,82.2216,61652.0
2019-05-02 14:10:00,109.1,109.12,109.09,109.11,61434.0,82.2141,82.2292,82.2066,82.2216,61434.0
2019-05-02 14:20:00,109.11,109.13,109.1,109.13,24558.0,82.2216,82.2367,82.2141,82.2367,24558.0
2019-05-02 14:30:00,109.13,109.13,109.12,109.13,64324.0,82.2367,82.2367,82.2292,82.2367,64324.0
2019-05-02 14:40:00,109.13,109.21,109.12,109.15,123565.0,82.2367,82.297,82.2292,82.2518,123565.0
2019-05-02 14:50:00,109.15,109.16,109.11,109.11,40836.0,82.2518,82.2593,82.2216,82.2216,40836.0
2019-05-02 15:00:00,109.1,109.12,109.09,109.12,55873.0,82.2141,82.2292,82.2066,82.2292,55873.0
2019-05-02 15:10:00,109.12,109.17,109.11,109.17,68135.0,82.2292,82.2669,82.2216,82.2669,68135.0
2019-05-02 15:20:00,109.17,109.23,109.16,109.2,198435.0,82.2669,82.3121,82.2593,82.2895,198435.0
2019-05-02 15:30:00,109.19,109.2,109.14,109.15,116016.0,82.2819,82.2895,82.2443,82.2518,116016.0
2019-05-02 15:40:00,109.15,109.16,109.14,109.16,179865.0,82.2518,82.2593,82.2443,82.2593,179865.0
2019-05-02 15:50:00,109.16,109.23,109.14,109.19,328958.0,82.2593,82.3121,82.2443,82.2819,328958.0
2019-05-03 09:30:00,109.38,109.53,109.32,109.53,442545.0,82.4251,82.5381,82.3799,82.5381,442545.0
2019-05-03 09:40:00,109.53,109.58,109.49,109.55,235136.0,82.5381,82.5758,82.508,82.5532,235136.0
2019-05-03 09:50:00,109.55,109.57,109.51,109.55,63539.0,82.5532,82.5683,82.5231,82.5532,63539.0
2019-05-03 10:00:00,109.55,109.64,109.53,109.55,258439.0,82.5532,82.621,82.5381,82.5532,258439.0
2019-05-03 10:10:00,109.56,109.56,109.48,109.48,84600.0,82.5607,82.5607,82.5005,82.5005,84600.0
2019-05-03 10:20:00,109.49,109.51,109.48,109.51,85351.0,82.508,82.5231,82.5005,82.5231,85351.0
2019-05-03 10:30:00,109.51,109.56,109.51,109.51,53079.0,82.5231,82.5607,82.5231,82.5231,53079.0
2019-05-03 10:40:00,109.51,109.57,109.5,109.56,46805.0,82.5231,82.5683,82.5155,82.5607,46805.0
2019-05-03 10:50:00,109.56,109.6,109.56,109.59,98029.0,82.5607,82.5909,82.5607,82.5834,98029.0
2019-05-03 11:00:00,109.59,109.67,109.58,109.61,110897.0,82.5834,82.6436,82.5758,82.5984,110897.0
2019-05-03 11:10:00,109.61,109.62,109.57,109.61,37343.0,82.5984,82.606,82.5683,82.5984,37343.0
2019-05-03 11:20:00,109.62,109.66,109.59,109.62,80256.0,82.606,82.6361,82.5834,82.606,80256.0
2019-05-03 11:30:00,109.62,109.64,109.55,109.56,54740.0,82.606,82.621,82.5532,82.5607,54740.0
2019-05-03 11:40:00,109.55,109.57,109.54,109.57,20807.0,82.5532,82.5683,82.5457,82.5683,20807.0
2019-05-03 11:50:00,109.57,109.63,109.56,109.61,21337.0,82.5683,82.6135,82.5607,82.5984,21337.0
2019-05-03 12:00:00,109.61,109.63,109.59,109.62,26151.0,82.5984,82.6135,82.5834,82.606,26151.0
2019-05-03 12:10:00,109.63,109.63,109.59,109.6,67686.0,82.6135,82.6135,82.5834,82.5909,67686.0
2019-05-03 12:20:00,109.6,109.61,109.6,109.6,10802.0,82.5909,82.5984,82.5909,82.5909,10802.0
2019-05-03 12:30:00,109.61,109.62,109.6,109.61,17135.0,82.5984,82.606,82.5909,82.5984,17135.0
2019-05-03 12:40:00,109.62,109.63,109.61,109.62,330239.0,82.606,82.6135,82.5984,82.606,330239.0
2019-05-03 12:50:00,109.62,109.69,109.61,109.68,144089.0,82.606,82.6587,82.5984,82.6512,144089.0
2019-05-03 13:00:00,109.69,109.73,109.6,109.6,267471.0,82.6587,82.6889,82.5909,82.5909,267471.0
2019-05-03 13:10:00,109.6,109.61,109.59,109.6,19265.0,82.5909,82.5984,82.5834,82.5909,19265.0
2019-05-03 13:20:00,109.6,109.61,109.57,109.58,23006.0,82.5909,82.5984,82.5683,82.5758,23006.0
2019-05-03 13:30:00,109.58,109.62,109.53,109.53,45035.0,82.5758,82.606,82.5381,82.5381,45035.0
2019-05-03 13:40:00,109.54,109.56,109.52,109.54,65917.0,82.5457,82.5607,82.5306,82.5457,65917.0
2019-05-03 13:50:00,109.53,109.61,109.53,109.61,69092.0,82.5381,82.5984,82.5381,82.5984,69092.0
2019-05-03 14:00:00,109.61,109.61,109.59,109.6,72858.0,82.5984,82.5984,82.5834,82.5909,72858.0
2019-05-03 14:10:00,109.6,109.61,109.55,109.61,121402.0,82.5909,82.5984,82.5532,82.5984,121402.0
2019-05-03 14:20:00,109.6,109.62,109.58,109.59,23043.0,82.5909,82.606,82.5758,82.5834,23043.0
2019-05-03 14:30:00,109.59,109.6,109.58,109.59,24604.0,82.5834,82.5909,82.5758,82.5834,24604.0
2019-05-03 14:40:00,109.59,109.64,109.58,109.59,39093.0,82.5834,82.621,82.5758,82.5834,39093.0
2019-05-03 14:50:00,109.59,109.63,109.59,109.62,70822.0,82.5834,82.6135,82.5834,82.606,70822.0
2019-05-03 15:00:00,109.63,109.65,109.62,109.64,18604.0,82.6135,82.6286,82.606,82.621,18604.0
2019-05-03 15:10:00,109.64,109.66,109.63,109.64,163476.0,82.621,82.6361,82.6135,82.621,163476.0
2019-05-03 15:20:00,109.64,109.65,109.63,109.64,28797.0,82.621,82.6286,82.6135,82.621,28797.0
2019-05-03 15:30:00,109.64,109.65,109.63,109.65,29788.0,82.621,82.6286,82.6135,82.6286,29788.0
2019-05-03 15:40:00,109.65,109.65,109.63,109.65,54182.0,82.6286,82.6286,82.6135,82.6286,54182.0
2019-05-03 15:50:00,109.65,109.74,109.63,109.7,589411.0,82.6286,82.6964,82.6135,82.6662,589411.0
2019-05-06 09:30:00,109.41,109.41,109.32,109.37,134398.0,82.4477,82.4477,82.3799,82.4176,134398.0
2019-05-06 09:40:00,109.36,109.37,109.35,109.37,22477.0,82.41,82.4176,82.4025,82.4176,22477.0
2019-05-06 09:50:00,109.37,109.45,109.36,109.45,167187.0,82.4176,82.4779,82.41,82.4779,167187.0
2019-05-06 10:00:00,109.45,109.46,109.4,109.46,97969.0,82.4779,82.4854,82.4402,82.4854,97969.0
2019-05-06 10:10:00,109.46,109.48,109.45,109.47,44875.0,82.4854,82.5005,82.4779,82.4929,44875.0
2019-05-06 10:20:00,109.48,109.48,109.47,109.47,23459.0,82.5005,82.5005,82.4929,82.4929,23459.0
2019-05-06 10:30:00,109.47,109.5,109.46,109.49,39319.0,82.4929,82.5155,82.4854,82.508,39319.0
2019-05-06 10:40:00,109.5,109.51,109.49,109.5,28504.0,82.5155,82.5231,82.508,82.5155,28504.0
2019-05-06 10:50:00,109.5,109.55,109.49,109.55,33283.0,82.5155,82.5532,82.508,82.5532,33283.0
2019-05-06 11:00:00,109.55,109.57,109.55,109.57,33961.0,82.5532,82.5683,82.5532,82.5683,33961.0
2019-05-06 11:10:00,109.57,109.57,109.5,109.52,54237.0,82.5683,82.5683,82.5155,82.5306,54237.0
2019-05-06 11:20:00,109.53,109.57,109.52,109.54,30049.0,82.5381,82.5683,82.5306,82.5457,30049.0
2019-05-06 11:30:00,109.54,109.54,109.5,109.53,27036.0,82.5457,82.5457,82.5155,82.5381,27036.0
2019-05-06 11:40:00,109.53,109.58,109.51,109.58,40240.0,82.5381,82.5758,82.5231,82.5758,40240.0
2019-05-06 11:50:00,109.57,109.6,109.55,109.6,26689.0,82.5683,82.5909,82.5532,82.5909,26689.0
2019-05-06 12:00:00,109.6,109.62,109.59,109.61,47539.0,82.5909,82.606,82.5834,82.5984,47539.0
2019-05-06 12:10:00,109.61,109.61,109.58,109.59,11157.0,82.5984,82.5984,82.5758,82.5834,11157.0
2019-05-06 12:20:00,109.6,109.6,109.54,109.55,59352.0,82.5909,82.5909,82.5457,82.5532,59352.0
2019-05-06 12:30:00,109.55,109.6,109.54,109.59,44316.0,82.5532,82.5909,82.5457,82.5834,44316.0
2019-05-06 12:40:00,109.59,109.6,109.57,109.58,12236.0,82.5834,82.5909,82.5683,82.5758,12236.0
2019-05-06 12:50:00,109.59,109.62,109.58,109.61,209965.0,82.5834,82.606,82.5758,82.5984,209965.0
2019-05-06 13:00:00,109.6,109.61,109.59,109.61,133912.0,82.5909,82.5984,82.5834,82.5984,133912.0
2019-05-06 13:10:00,109.61,109.62,109.59,109.62,51169.0,82.5984,82.606,82.5834,82.606,51169.0
2019-05-06 13:20:00,109.62,109.62,109.6,109.62,78416.0,82.606,82.606,82.5909,82.606,78416.0
2019-05-06 13:30:00,109.62,109.63,109.6,109.61,38198.0,82.606,82.6135,82.5909,82.5984,38198.0
2019-05-06 13:40:00,109.6,109.6,109.56,109.6,22466.0,82.5909,82.5909,82.5607,82.5909,22466.0
2019-05-06 13:50:00,109.59,109.6,109.58,109.59,9020.0,82.5834,82.5909,82.5758,82.5834,9020.0
2019-05-06 14:00:00,109.59,109.61,109.58,109.61,45629.0,82.5834,82.5984,82.5758,82.5984,45629.0
2019-05-06 14:10:00,109.61,109.64,109.59,109.64,29302.0,82.5984,82.621,82.5834,82.621,29302.0
2019-05-06 14:20:00,109.64,109.64,109.6,109.61,13324.0,82.621,82.621,82.5909,82.5984,13324.0
2019-05-06 14:30:00,109.61,109.62,109.58,109.62,41541.0,82.5984,82.606,82.5758,82.606,41541.0
2019-05-06 14:40:00,109.62,109.67,109.61,109.66,35741.0,82.606,82.6436,82.5984,82.6361,35741.0
2019-05-06 14:50:00,109.66,109.72,109.65,109.7,112001.0,82.6361,82.6813,82.6286,82.6662,112001.0
2019-05-06 15:00:00,109.7,109.74,109.69,109.73,57210.0,82.6662,82.6964,82.6587,82.6889,57210.0
2019-05-06 15:10:00,109.74,109.75,109.69,109.71,55171.0,82.6964,82.7039,82.6587,82.6738,55171.0
2019-05-06 15:20:00,109.71,109.75,109.7,109.73,40098.0,82.6738,82.7039,82.6662,82.6889,40098.0
2019-05-06 15:30:00,109.73,109.75,109.72,109.73,48010.0,82.6889,82.7039,82.6813,82.6889,48010.0
2019-05-06 15:40:00,109.73,109.74,109.72,109.73,91614.0,82.6889,82.6964,82.6813,82.6889,91614.0
2019-05-06 15:50:00,109.73,109.77,109.71,109.76,184258.0,82.6889,82.719,82.6738,82.7115,184258.0
2019-05-07 09:30:00,109.32,109.55,109.32,109.47,221481.0,82.3799,82.5532,82.3799,82.4929,221481.0
2019-05-07 09:40:00,109.47,109.47,109.37,109.37,352812.0,82.4929,82.4929,82.4176,82.4176,352812.0
2019-05-07 09:50:00,109.37,109.4,109.35,109.37,163477.0,82.4176,82.4402,82.4025,82.4176,163477.0
2019-05-07 10:00:00,109.38,109.38,109.35,109.37,105003.0,82.4251,82.4251,82.4025,82.4176,105003.0
2019-05-07 10:10:00,109.37,109.38,109.3,109.32,1557867.0,82.4176,82.4251,82.3648,82.3799,1557867.0
2019-05-07 10:20:00,109.31,109.39,109.31,109.37,24718.0,82.3724,82.4326,82.3724,82.4176,24718.0
2019-05-07 10:30:00,109.37,109.37,109.31,109.33,53416.0,82.4176,82.4176,82.3724,82.3874,53416.0
2019-05-07 10:40:00,109.32,109.34,109.29,109.29,160912.0,82.3799,82.395,82.3573,82.3573,160912.0
2019-05-07 10:50:00,109.29,109.33,109.28,109.32,59568.0,82.3573,82.3874,82.3498,82.3799,59568.0
2019-05-07 11:00:00,109.31,109.34,109.3,109.34,40297.0,82.3724,82.395,82.3648,82.395,40297.0
2019-05-07 11:10:00,109.36,109.43,109.35,109.42,125300.0,82.41,82.4628,82.4025,82.4552,125300.0
2019-05-07 11:20:00,109.42,109.43,109.34,109.34,117457.0,82.4552,82.4628,82.395,82.395,117457.0
2019-05-07 11:30:00,109.34,109.37,109.34,109.36,124566.0,82.395,82.4176,82.395,82.41,124566.0
2019-05-07 11:40:00,109.37,109.38,109.36,109.36,9766.0,82.4176,82.4251,82.41,82.41,9766.0
2019-05-07 11:50:00,109.36,109.37,109.34,109.34,14302.0,82.41,82.4176,82.395,82.395,14302.0
2019-05-07 12:00:00,109.35,109.35,109.31,109.34,51084.0,82.4025,82.4025,82.3724,82.395,51084.0
2019-05-07 12:10:00,109.34,109.36,109.33,109.34,57103.0,82.395,82.41,82.3874,82.395,57103.0
2019-05-07 12:20:00,109.35,109.42,109.33,109.37,106844.0,82.4025,82.4552,82.3874,82.4176,106844.0
2019-05-07 12:30:00,109.38,109.4,109.34,109.34,23485.0,82.4251,82.4402,82.395,82.395,23485.0
2019-05-07 12:40:00,109.34,109.37,109.31,109.37,68982.0,82.395,82.4176,82.3724,82.4176,68982.0
2019-05-07 12:50:00,109.37,109.4,109.35,109.35,162013.0,82.4176,82.4402,82.4025,82.4025,162013.0
2019-05-07 13:00:00,109.34,109.35,109.29,109.31,30955.0,82.395,82.4025,82.3573,82.3724,30955.0
2019-05-07 13:10:00,109.33,109.35,109.29,109.3,12997.0,82.3874,82.4025,82.3573,82.3648,12997.0
2019-05-07 13:20:00,109.3,109.3,109.16,109.17,151518.0,82.3648,82.3648,82.2593,82.2669,151518.0
2019-05-07 13:30:00,109.17,109.17,109.14,109.15,174089.0,82.2669,82.2669,82.2443,82.2518,174089.0
2019-05-07 13:40:00,109.16,109.16,109.08,109.08,149110.0,82.2593,82.2593,82.199,82.199,149110.0
2019-05-07 13:50:00,109.09,109.24,109.08,109.19,102057.0,82.2066,82.3196,82.199,82.2819,102057.0
2019-05-07 14:00:00,109.18,109.19,109.08,109.08,166569.0,82.2744,82.2819,82.199,82.199,166569.0
2019-05-07 14:10:00,109.08,109.15,109.08,109.11,161342.0,82.199,82.2518,82.199,82.2216,161342.0
2019-05-07 14:20:00,109.1,109.13,108.95,109.03,359226.0,82.2141,82.2367,82.1011,82.1614,359226.0
2019-05-07 14:30:00,109.02,109.04,108.93,109.01,354641.0,82.1538,82.1689,82.086,82.1463,354641.0
2019-05-07 14:40:00,109.01,109.1,109.01,109.02,162692.0,82.1463,82.2141,82.1463,82.1538,162692.0
2019-05-07 14:50:00,109.02,109.1,109.01,109.09,214215.0,82.1538,82.2141,82.1463,82.2066,214215.0
2019-05-07 15:00:00,109.09,109.17,109.09,109.17,82974.0,82.2066,82.2669,82.2066,82.2669,82974.0
2019-05-07 15:10:00,109.17,109.23,109.17,109.22,54604.0,82.2669,82.3121,82.2669,82.3045,54604.0
2019-05-07 15:20:00,109.22,109.25,109.17,109.19,60939.0,82.3045,82.3271,82.2669,82.2819,60939.0
2019-05-07 15:30:00,109.19,109.19,109.12,109.13,52309.0,82.2819,82.2819,82.2292,82.2367,52309.0
2019-05-07 15:40:00,109.12,109.23,109.12,109.16,89133.0,82.2292,82.3121,82.2292,82.2593,89133.0
2019-05-07 15:50:00,109.16,109.23,109.14,109.22,426439.0,82.2593,82.3121,82.2443,82.3045,426439.0
2019-05-08 09:30:00,109.15,109.19,109.14,109.16,182440.0,82.2518,82.2819,82.2443,82.2593,182440.0
2019-05-08 09:40:00,109.16,109.29,109.16,109.29,361602.0,82.2593,82.3573,82.2593,82.3573,361602.0
2019-05-08 09:50:00,109.29,109.31,109.24,109.27,90745.0,82.3573,82.3724,82.3196,82.3422,90745.0
2019-05-08 10:00:00,109.27,109.34,109.26,109.34,74191.0,82.3422,82.395,82.3347,82.395,74191.0
2019-05-08 10:10:00,109.34,109.39,109.32,109.37,126490.0,82.395,82.4326,82.3799,82.4176,126490.0
2019-05-08 10:20:00,109.37,109.39,109.32,109.33,57178.0,82.4176,82.4326,82.3799,82.3874,57178.0
2019-05-08 10:30:00,109.34,109.38,109.32,109.38,49367.0,82.395,82.4251,82.3799,82.4251,49367.0
2019-05-08 10:40:00,109.38,109.4,109.37,109.38,52812.0,82.4251,82.4402,82.4176,82.4251,52812.0
2019-05-08 10:50:00,109.39,109.39,109.35,109.39,142941.0,82.4326,82.4326,82.4025,82.4326,142941.0
2019-05-08 11:00:00,109.39,109.5,109.38,109.41,101229.0,82.4326,82.5155,82.4251,82.4477,101229.0
2019-05-08 11:10:00,109.41,109.47,109.4,109.4,55038.0,82.4477,82.4929,82.4402,82.4402,55038.0
2019-05-08 11:20:00,109.41,109.44,109.39,109.42,35054.0,82.4477,82.4703,82.4326,82.4552,35054.0
2019-05-08 11:30:00,109.42,109.45,109.28,109.34,57234.0,82.4552,82.4779,82.3498,82.395,57234.0
2019-05-08 11:40:00,109.34,109.42,109.34,109.41,30085.0,82.395,82.4552,82.395,82.4477,30085.0
2019-05-08 11:50:00,109.42,109.43,109.35,109.37,22619.0,82.4552,82.4628,82.4025,82.4176,22619.0
2019-05-08 12:00:00,109.38,109.38,109.31,109.34,22921.0,82.4251,82.4251,82.3724,82.395,22921.0
2019-05-08 12:10:00,109.34,109.35,109.28,109.34,18774.0,82.395,82.4025,82.3498,82.395,18774.0
2019-05-08 12:20:00,109.34,109.36,109.33,109.35,25150.0,82.395,82.41,82.3874,82.4025,25150.0
2019-05-08 12:30:00,109.35,109.38,109.35,109.37,26535.0,82.4025,82.4251,82.4025,82.4176,26535.0
2019-05-08 12:40:00,109.37,109.41,109.36,109.38,26099.0,82.4176,82.4477,82.41,82.4251,26099.0
2019-05-08 12:50:00,109.39,109.41,109.37,109.4,24013.0,82.4326,82.4477,82.4176,82.4402,24013.0
2019-05-08 13:00:00,109.4,109.4,109.29,109.31,31464.0,82.4402,82.4402,82.3573,82.3724,31464.0
2019-05-08 13:10:00,109.31,109.31,109.25,109.26,21347.0,82.3724,82.3724,82.3271,82.3347,21347.0
2019-05-08 13:20:00,109.27,109.35,109.26,109.33,21541.0,82.3422,82.4025,82.3347,82.3874,21541.0
2019-05-08 13:30:00,109.33,109.36,109.33,109.35,23580.0,82.3874,82.41,82.3874,82.4025,23580.0
2019-05-08 13:40:00,109.34,109.39,109.34,109.38,20952.0,82.395,82.4326,82.395,82.4251,20952.0
2019-05-08 13:50:00,109.37,109.38,109.33,109.34,22273.0,82.4176,82.4251,82.3874,82.395,22273.0
2019-05-08 14:00:00,109.34,109.38,109.34,109.35,27612.0,82.395,82.4251,82.395,82.4025,27612.0
2019-05-08 14:10:00,109.35,109.36,109.31,109.34,21419.0,82.4025,82.41,82.3724,82.395,21419.0
2019-05-08 14:20:00,109.34,109.35,109.33,109.33,25552.0,82.395,82.4025,82.3874,82.3874,25552.0
2019-05-08 14:30:00,109.34,109.35,109.26,109.3,44907.0,82.395,82.4025,82.3347,82.3648,44907.0
2019-05-08 14:40:00,109.3,109.33,109.29,109.32,19040.0,82.3648,82.3874,82.3573,82.3799,19040.0
2019-05-08 14:50:00,109.31,109.36,109.31,109.33,27371.0,82.3724,82.41,82.3724,82.3874,27371.0
2019-05-08 15:00:00,109.34,109.35,109.33,109.34,97244.0,82.395,82.4025,82.3874,82.395,97244.0
2019-05-08 15:10:00,109.34,109.36,109.33,109.36,37026.0,82.395,82.41,82.3874,82.41,37026.0
2019-05-08 15:20:00,109.36,109.36,109.35,109.35,29390.0,82.41,82.41,82.4025,82.4025,29390.0
2019-05-08 15:30:00,109.35,109.36,109.31,109.31,43504.0,82.4025,82.41,82.3724,82.3724,43504.0
2019-05-08 15:40:00,109.31,109.33,109.28,109.3,54106.0,82.3724,82.3874,82.3498,82.3648,54106.0
2019-05-08 15:50:00,109.3,109.33,109.27,109.3,272423.0,82.3648,82.3874,82.3422,82.3648,272423.0
2019-05-09 09:30:00,108.93,109.25,108.86,108.87,179374.0,82.086,82.3271,82.0333,82.0408,179374.0
2019-05-09 09:40:00,108.87,108.88,108.81,108.82,313255.0,82.0408,82.0483,81.9956,82.0031,313255.0
2019-05-09 09:50:00,108.82,108.83,108.75,108.76,907902.0,82.0031,82.0106,81.9504,81.9579,907902.0
2019-05-09 10:00:00,108.75,108.76,108.7,108.71,254339.0,81.9504,81.9579,81.9127,81.9202,254339.0
2019-05-09 10:10:00,108.71,108.8,108.71,108.74,272604.0,81.9202,81.988,81.9202,81.9428,272604.0
2019-05-09 10:20:00,108.75,108.75,108.68,108.68,151343.0,81.9504,81.9504,81.8976,81.8976,151343.0
2019-05-09 10:30:00,108.68,108.71,108.66,108.67,200030.0,81.8976,81.9202,81.8825,81.8901,200030.0
2019-05-09 10:40:00,108.67,108.74,108.67,108.73,142990.0,81.8901,81.9428,81.8901,81.9353,142990.0
2019-05-09 10:50:00,108.74,108.77,108.73,108.74,141480.0,81.9428,81.9654,81.9353,81.9428,141480.0
2019-05-09 11:00:00,108.73,108.75,108.72,108.75,56719.0,81.9353,81.9504,81.9278,81.9504,56719.0
2019-05-09 11:10:00,108.75,108.78,108.74,108.75,146447.0,81.9504,81.973,81.9428,81.9504,146447.0
2019-05-09 11:20:00,108.75,108.75,108.68,108.68,185498.0,81.9504,81.9504,81.8976,81.8976,185498.0
2019-05-09 11:30:00,108.68,108.7,108.66,108.66,314760.0,81.8976,81.9127,81.8825,81.8825,314760.0
2019-05-09 11:40:00,108.67,108.68,108.64,108.65,171476.0,81.8901,81.8976,81.8675,81.875,171476.0
2019-05-09 11:50:00,108.65,108.81,108.64,108.8,143589.0,81.875,81.9956,81.8675,81.988,143589.0
2019-05-09 12:00:00,108.79,108.82,108.77,108.78,220883.0,81.9805,82.0031,81.9654,81.973,220883.0
2019-05-09 12:10:00,108.79,108.79,108.77,108.77,50010.0,81.9805,81.9805,81.9654,81.9654,50010.0
2019-05-09 12:20:00,108.77,108.88,108.77,108.85,123327.0,81.9654,82.0483,81.9654,82.0257,123327.0
2019-05-09 12:30:00,108.86,109.02,108.85,109.02,526995.0,82.0333,82.1538,82.0257,82.1538,526995.0
2019-05-09 12:40:00,109.03,109.1,109.01,109.08,551144.0,82.1614,82.2141,82.1463,82.199,551144.0
2019-05-09 12:50:00,109.07,109.08,108.96,108.96,91512.0,82.1915,82.199,82.1086,82.1086,91512.0
2019-05-09 13:00:00,108.96,109.02,108.94,108.96,69362.0,82.1086,82.1538,82.0935,82.1086,69362.0
2019-05-09 13:10:00,108.97,109.04,108.95,109.04,53361.0,82.1161,82.1689,82.1011,82.1689,53361.0
2019-05-09 13:20:00,109.04,109.04,108.98,109.01,39059.0,82.1689,82.1689,82.1237,82.1463,39059.0
2019-05-09 13:30:00,109.02,109.05,108.99,109.02,66779.0,82.1538,82.1764,82.1312,82.1538,66779.0
2019-05-09 13:40:00,109.03,109.04,109.0,109.02,42718.0,82.1614,82.1689,82.1388,82.1538,42718.0
2019-05-09 13:50:00,109.02,109.03,108.96,109.02,46728.0,82.1538,82.1614,82.1086,82.1538,46728.0
2019-05-09 14:00:00,109.03,109.03,108.96,109.01,33811.0,82.1614,82.1614,82.1086,82.1463,33811.0
2019-05-09 14:10:00,109.01,109.03,108.99,109.02,47138.0,82.1463,82.1614,82.1312,82.1538,47138.0
2019-05-09 14:20:00,109.02,109.03,108.99,109.0,68407.0,82.1538,82.1614,82.1312,82.1388,68407.0
2019-05-09 14:30:00,109.0,109.02,108.99,109.0,52446.0,82.1388,82.1538,82.1312,82.1388,52446.0
2019-05-09 14:40:00,109.0,109.01,109.0,109.0,63020.0,82.1388,82.1463,82.1388,82.1388,63020.0
2019-05-09 14:50:00,109.0,109.01,108.99,108.99,126502.0,82.1388,82.1463,82.1312,82.1312,126502.0
2019-05-09 15:00:00,108.99,109.0,108.92,108.93,33918.0,82.1312,82.1388,82.0785,82.086,33918.0
2019-05-09 15:10:00,108.92,108.97,108.92,108.95,46827.0,82.0785,82.1161,82.0785,82.1011,46827.0
2019-05-09 15:20:00,108.95,108.99,108.94,108.99,30401.0,82.1011,82.1312,82.0935,82.1312,30401.0
2019-05-09 15:30:00,109.0,109.01,108.98,108.99,52240.0,82.1388,82.1463,82.1237,82.1312,52240.0
2019-05-09 15:40:00,108.99,109.02,108.97,108.97,40173.0,82.1312,82.1538,82.1161,82.1161,40173.0
2019-05-09 15:50:00,108.98,109.05,108.96,108.97,731027.0,82.1237,82.1764,82.1086,82.1161,731027.0
2019-05-10 09:30:00,109.14,109.18,109.01,109.14,79590.0,82.2443,82.2744,82.1463,82.2443,79590.0
2019-05-10 09:40:00,109.14,109.21,109.14,109.18,67751.0,82.2443,82.297,82.2443,82.2744,67751.0
2019-05-10 09:50:00,109.18,109.24,109.17,109.24,29103.0,82.2744,82.3196,82.2669,82.3196,29103.0
2019-05-10 10:00:00,109.23,109.24,109.18,109.18,133488.0,82.3121,82.3196,82.2744,82.2744,133488.0
2019-05-10 10:10:00,109.18,109.2,109.08,109.1,184435.0,82.2744,82.2895,82.199,82.2141,184435.0
2019-05-10 10:20:00,109.09,109.11,109.04,109.04,52777.0,82.2066,82.2216,82.1689,82.1689,52777.0
2019-05-10 10:30:00,109.04,109.09,109.03,109.06,78454.0,82.1689,82.2066,82.1614,82.184,78454.0
2019-05-10 10:40:00,109.04,109.05,109.02,109.04,46016.0,82.1689,82.1764,82.1538,82.1689,46016.0
2019-05-10 10:50:00,109.04,109.04,108.97,108.98,124853.0,82.1689,82.1689,82.1161,82.1237,124853.0
2019-05-10 11:00:00,108.98,108.98,108.84,108.93,2388728.0,82.1237,82.1237,82.0182,82.086,2388728.0
2019-05-10 11:10:00,108.93,108.94,108.91,108.94,250136.0,82.086,82.0935,82.0709,82.0935,250136.0
2019-05-10 11:20:00,108.94,108.97,108.94,108.97,72912.0,82.0935,82.1161,82.0935,82.1161,72912.0
2019-05-10 11:30:00,108.97,108.99,108.93,108.98,174488.0,82.1161,82.1312,82.086,82.1237,174488.0
2019-05-10 11:40:00,108.98,108.99,108.93,108.94,141878.0,82.1237,82.1312,82.086,82.0935,141878.0
2019-05-10 11:50:00,108.94,108.99,108.93,108.98,85491.0,82.0935,82.1312,82.086,82.1237,85491.0
2019-05-10 12:00:00,108.99,109.05,108.95,109.01,75162.0,82.1312,82.1764,82.1011,82.1463,75162.0
2019-05-10 12:10:00,109.01,109.14,108.99,109.13,82221.0,82.1463,82.2443,82.1312,82.2367,82221.0
2019-05-10 12:20:00,109.14,109.17,109.13,109.17,44084.0,82.2443,82.2669,82.2367,82.2669,44084.0
2019-05-10 12:30:00,109.17,109.27,109.15,109.24,361419.0,82.2669,82.3422,82.2518,82.3196,361419.0
2019-05-10 12:40:00,109.25,109.27,109.22,109.25,56384.0,82.3271,82.3422,82.3045,82.3271,56384.0
2019-05-10 12:50:00,109.25,109.27,109.22,109.24,100680.0,82.3271,82.3422,82.3045,82.3196,100680.0
2019-05-10 13:00:00,109.24,109.31,109.24,109.3,141475.0,82.3196,82.3724,82.3196,82.3648,141475.0
2019-05-10 13:10:00,109.31,109.4,109.3,109.3,170266.0,82.3724,82.4402,82.3648,82.3648,170266.0
2019-05-10 13:20:00,109.3,109.35,109.28,109.33,71715.0,82.3648,82.4025,82.3498,82.3874,71715.0
2019-05-10 13:30:00,109.34,109.38,109.33,109.38,168736.0,82.395,82.4251,82.3874,82.4251,168736.0
2019-05-10 13:40:00,109.38,109.48,109.35,109.46,130768.0,82.4251,82.5005,82.4025,82.4854,130768.0
2019-05-10 13:50:00,109.46,109.49,109.41,109.41,25816.0,82.4854,82.508,82.4477,82.4477,25816.0
2019-05-10 14:00:00,109.38,109.48,109.38,109.47,130942.0,82.4251,82.5005,82.4251,82.4929,130942.0
2019-05-10 14:10:00,109.47,109.47,109.29,109.3,145069.0,82.4929,82.4929,82.3573,82.3648,145069.0
2019-05-10 14:20:00,109.29,109.34,109.29,109.34,67148.0,82.3573,82.395,82.3573,82.395,67148.0
2019-05-10 14:30:00,109.34,109.36,109.29,109.29,58315.0,82.395,82.41,82.3573,82.3573,58315.0
2019-05-10 14:40:00,109.3,109.3,109.26,109.28,70827.0,82.3648,82.3648,82.3347,82.3498,70827.0
2019-05-10 14:50:00,109.29,109.31,109.28,109.29,53759.0,82.3573,82.3724,82.3498,82.3573,53759.0
2019-05-10 15:00:00,109.29,109.33,109.28,109.3,63875.0,82.3573,82.3874,82.3498,82.3648,63875.0
2019-05-10 15:10:00,109.3,109.34,109.28,109.34,67430.0,82.3648,82.395,82.3498,82.395,67430.0
2019-05-10 15:20:00,109.33,109.39,109.33,109.37,37750.0,82.3874,82.4326,82.3874,82.4176,37750.0
2019-05-10 15:30:00,109.37,109.38,109.27,109.27,64128.0,82.4176,82.4251,82.3422,82.3422,64128.0
2019-05-10 15:40:00,109.28,109.29,109.25,109.25,31666.0,82.3498,82.3573,82.3271,82.3271,31666.0
2019-05-10 15:50:00,109.24,109.37,109.24,109.3,342014.0,82.3196,82.4176,82.3196,82.3648,342014.0
2019-05-13 09:30:00,108.87,108.94,108.77,108.79,55506.0,82.0408,82.0935,81.9654,81.9805,55506.0
2019-05-13 09:40:00,108.78,108.83,108.77,108.78,252060.0,81.973,82.0106,81.9654,81.973,252060.0
2019-05-13 09:50:00,108.77,108.78,108.73,108.75,300555.0,81.9654,81.973,81.9353,81.9504,300555.0
2019-05-13 10:00:00,108.76,108.76,108.7,108.71,161951.0,81.9579,81.9579,81.9127,81.9202,161951.0
2019-05-13 10:10:00,108.71,108.74,108.69,108.72,62938.0,81.9202,81.9428,81.9051,81.9278,62938.0
2019-05-13 10:20:00,108.73,108.73,108.66,108.68,103525.0,81.9353,81.9353,81.8825,81.8976,103525.0
2019-05-13 10:30:00,108.67,108.7,108.65,108.69,128478.0,81.8901,81.9127,81.875,81.9051,128478.0
2019-05-13 10:40:00,108.69,108.71,108.67,108.68,92500.0,81.9051,81.9202,81.8901,81.8976,92500.0
2019-05-13 10:50:00,108.67,108.71,108.66,108.7,72156.0,81.8901,81.9202,81.8825,81.9127,72156.0
2019-05-13 11:00:00,108.7,108.71,108.65,108.65,58771.0,81.9127,81.9202,81.875,81.875,58771.0
2019-05-13 11:10:00,108.65,108.67,108.6,108.6,160682.0,81.875,81.8901,81.8373,81.8373,160682.0
2019-05-13 11:20:00,108.61,108.66,108.6,108.63,55277.0,81.8449,81.8825,81.8373,81.8599,55277.0
2019-05-13 11:30:00,108.63,108.64,108.56,108.6,77688.0,81.8599,81.8675,81.8072,81.8373,77688.0
2019-05-13 11:40:00,108.6,108.6,108.55,108.55,52426.0,81.8373,81.8373,81.7996,81.7996,52426.0
2019-05-13 11:50:00,108.56,108.6,108.53,108.6,72966.0,81.8072,81.8373,81.7846,81.8373,72966.0
2019-05-13 12:00:00,108.59,108.61,108.56,108.58,191962.0,81.8298,81.8449,81.8072,81.8223,191962.0
2019-05-13 12:10:00,108.58,108.6,108.54,108.57,142624.0,81.8223,81.8373,81.7921,81.8147,142624.0
2019-05-13 12:20:00,108.58,108.58,108.49,108.54,155765.0,81.8223,81.8223,81.7544,81.7921,155765.0
2019-05-13 12:30:00,108.54,108.62,108.5,108.59,102008.0,81.7921,81.8524,81.762,81.8298,102008.0
2019-05-13 12:40:00,108.59,108.59,108.56,108.57,201081.0,81.8298,81.8298,81.8072,81.8147,201081.0
2019-05-13 12:50:00,108.57,108.58,108.54,108.55,61548.0,81.8147,81.8223,81.7921,81.7996,61548.0
2019-05-13 13:00:00,108.55,108.57,108.51,108.52,116842.0,81.7996,81.8147,81.7695,81.777,116842.0
2019-05-13 13:10:00,108.52,108.57,108.49,108.52,114573.0,81.777,81.8147,81.7544,81.777,114573.0
2019-05-13 13:20:00,108.52,108.57,108.52,108.55,28399.0,81.777,81.8147,81.777,81.7996,28399.0
2019-05-13 13:30:00,108.54,108.61,108.51,108.59,72459.0,81.7921,81.8449,81.7695,81.8298,72459.0
2019-05-13 13:40:00,108.6,108.62,108.5,108.51,82261.0,81.8373,81.8524,81.762,81.7695,82261.0
2019-05-13 13:50:00,108.51,108.56,108.49,108.55,98578.0,81.7695,81.8072,81.7544,81.7996,98578.0
2019-05-13 14:00:00,108.55,108.59,108.53,108.59,152277.0,81.7996,81.8298,81.7846,81.8298,152277.0
2019-05-13 14:10:00,108.59,108.64,108.55,108.55,175760.0,81.8298,81.8675,81.7996,81.7996,175760.0
2019-05-13 14:20:00,108.55,108.73,108.51,108.68,499942.0,81.7996,81.9353,81.7695,81.8976,499942.0
2019-05-13 14:30:00,108.68,108.7,108.55,108.56,124717.0,81.8976,81.9127,81.7996,81.8072,124717.0
2019-05-13 14:40:00,108.57,108.6,108.51,108.54,119753.0,81.8147,81.8373,81.7695,81.7921,119753.0
2019-05-13 14:50:00,108.54,108.59,108.51,108.53,314844.0,81.7921,81.8298,81.7695,81.7846,314844.0
2019-05-13 15:00:00,108.52,108.57,108.52,108.52,110315.0,81.777,81.8147,81.777,81.777,110315.0
2019-05-13 15:10:00,108.53,108.58,108.5,108.51,288765.0,81.7846,81.8223,81.762,81.7695,288765.0
2019-05-13 15:20:00,108.51,108.51,108.48,108.51,191170.0,81.7695,81.7695,81.7469,81.7695,191170.0
2019-05-13 15:30:00,108.5,108.5,108.43,108.47,187325.0,81.762,81.762,81.7092,81.7394,187325.0
2019-05-13 15:40:00,108.47,108.48,108.44,108.46,213733.0,81.7394,81.7469,81.7168,81.7318,213733.0
2019-05-13 15:50:00,108.46,108.48,108.41,108.48,393771.0,81.7318,81.7469,81.6941,81.7469,393771.0
2019-05-14 09:30:00,108.78,108.81,108.65,108.72,497046.0,81.973,81.9956,81.875,81.9278,497046.0
2019-05-14 09:40:00,108.73,108.75,108.7,108.71,128282.0,81.9353,81.9504,81.9127,81.9202,128282.0
2019-05-14 09:50:00,108.71,108.73,108.68,108.68,256993.0,81.9202,81.9353,81.8976,81.8976,256993.0
2019-05-14 10:00:00,108.68,108.75,108.68,108.74,256240.0,81.8976,81.9504,81.8976,81.9428,256240.0
2019-05-14 10:10:00,108.75,108.83,108.74,108.82,203392.0,81.9504,82.0106,81.9428,82.0031,203392.0
2019-05-14 10:20:00,108.83,108.9,108.83,108.89,125096.0,82.0106,82.0634,82.0106,82.0559,125096.0
2019-05-14 10:30:00,108.89,108.9,108.87,108.89,74441.0,82.0559,82.0634,82.0408,82.0559,74441.0
2019-05-14 10:40:00,108.89,108.91,108.88,108.91,48347.0,82.0559,82.0709,82.0483,82.0709,48347.0
2019-05-14 10:50:00,108.91,108.91,108.85,108.86,81480.0,82.0709,82.0709,82.0257,82.0333,81480.0
2019-05-14 11:00:00,108.86,108.88,108.81,108.81,342402.0,82.0333,82.0483,81.9956,81.9956,342402.0
2019-05-14 11:10:00,108.82,108.85,108.81,108.84,61649.0,82.0031,82.0257,81.9956,82.0182,61649.0
2019-05-14 11:20:00,108.85,108.92,108.84,108.86,54208.0,82.0257,82.0785,82.0182,82.0333,54208.0
2019-05-14 11:30:00,108.86,108.95,108.84,108.93,81734.0,82.0333,82.1011,82.0182,82.086,81734.0
2019-05-14 11:40:00,108.93,108.97,108.92,108.97,40160.0,82.086,82.1161,82.0785,82.1161,40160.0
2019-05-14 11:50:00,108.99,109.0,108.96,108.97,38500.0,82.1312,82.1388,82.1086,82.1161,38500.0
2019-05-14 12:00:00,108.97,108.99,108.96,108.96,28795.0,82.1161,82.1312,82.1086,82.1086,28795.0
2019-05-14 12:10:00,108.96,108.97,108.87,108.88,81291.0,82.1086,82.1161,82.0408,82.0483,81291.0
2019-05-14 12:20:00,108.88,108.9,108.88,108.88,25477.0,82.0483,82.0634,82.0483,82.0483,25477.0
2019-05-14 12:30:00,108.89,108.91,108.88,108.89,107046.0,82.0559,82.0709,82.0483,82.0559,107046.0
2019-05-14 12:40:00,108.88,108.88,108.85,108.88,35373.0,82.0483,82.0483,82.0257,82.0483,35373.0
2019-05-14 12:50:00,108.88,108.89,108.85,108.85,23153.0,82.0483,82.0559,82.0257,82.0257,23153.0
2019-05-14 13:00:00,108.84,108.88,108.84,108.86,27983.0,82.0182,82.0483,82.0182,82.0333,27983.0
2019-05-14 13:10:00,108.87,108.9,108.86,108.88,27954.0,82.0408,82.0634,82.0333,82.0483,27954.0
2019-05-14 13:20:00,108.89,108.91,108.88,108.89,39392.0,82.0559,82.0709,82.0483,82.0559,39392.0
2019-05-14 13:30:00,108.9,108.96,108.9,108.94,27806.0,82.0634,82.1086,82.0634,82.0935,27806.0
2019-05-14 13:40:00,108.94,108.97,108.91,108.92,72643.0,82.0935,82.1161,82.0709,82.0785,72643.0
2019-05-14 13:50:00,108.92,108.94,108.9,108.9,106729.0,82.0785,82.0935,82.0634,82.0634,106729.0
2019-05-14 14:00:00,108.91,108.93,108.9,108.92,72195.0,82.0709,82.086,82.0634,82.0785,72195.0
2019-05-14 14:10:00,108.91,108.95,108.91,108.94,34623.0,82.0709,82.1011,82.0709,82.0935,34623.0
2019-05-14 14:20:00,108.94,108.97,108.93,108.95,23036.0,82.0935,82.1161,82.086,82.1011,23036.0
2019-05-14 14:30:00,108.95,108.99,108.95,108.98,44026.0,82.1011,82.1312,82.1011,82.1237,44026.0
2019-05-14 14:40:00,108.98,108.99,108.94,108.94,33452.0,82.1237,82.1312,82.0935,82.0935,33452.0
2019-05-14 14:50:00,108.95,108.95,108.91,108.94,78182.0,82.1011,82.1011,82.0709,82.0935,78182.0
2019-05-14 15:00:00,108.93,108.96,108.92,108.94,29453.0,82.086,82.1086,82.0785,82.0935,29453.0
2019-05-14 15:10:00,108.94,108.94,108.86,108.86,126458.0,82.0935,82.0935,82.0333,82.0333,126458.0
2019-05-14 15:20:00,108.86,108.88,108.81,108.82,73702.0,82.0333,82.0483,81.9956,82.0031,73702.0
2019-05-14 15:30:00,108.82,108.86,108.81,108.83,69117.0,82.0031,82.0333,81.9956,82.0106,69117.0
2019-05-14 15:40:00,108.83,108.95,108.82,108.94,140823.0,82.0106,82.1011,82.0031,82.0935,140823.0
2019-05-14 15:50:00,108.93,108.99,108.79,108.86,492249.0,82.086,82.1312,81.9805,82.0333,492249.0
2019-05-15 09:30:00,109.04,109.05,108.84,108.84,474580.0,82.1689,82.1764,82.0182,82.0182,474580.0
2019-05-15 09:40:00,108.82,108.9,108.82,108.89,156862.0,82.0031,82.0634,82.0031,82.0559,156862.0
2019-05-15 09:50:00,108.89,108.9,108.87,108.89,90897.0,82.0559,82.0634,82.0408,82.0559,90897.0
2019-05-15 10:00:00,108.89,108.91,108.88,108.89,144338.0,82.0559,82.0709,82.0483,82.0559,144338.0
2019-05-15 10:10:00,108.89,109.1,108.88,109.01,261124.0,82.0559,82.2141,82.0483,82.1463,261124.0
2019-05-15 10:20:00,109.01,109.04,109.0,109.01,76596.0,82.1463,82.1689,82.1388,82.1463,76596.0
2019-05-15 10:30:00,109.02,109.06,109.0,109.06,71154.0,82.1538,82.184,82.1388,82.184,71154.0
2019-05-15 10:40:00,109.06,109.1,109.04,109.08,57637.0,82.184,82.2141,82.1689,82.199,57637.0
2019-05-15 10:50:00,109.08,109.1,109.04,109.08,94692.0,82.199,82.2141,82.1689,82.199,94692.0
2019-05-15 11:00:00,109.09,109.09,109.06,109.07,28480.0,82.2066,82.2066,82.184,82.1915,28480.0
2019-05-15 11:10:00,109.07,109.08,109.06,109.08,17922.0,82.1915,82.199,82.184,82.199,17922.0
2019-05-15 11:20:00,109.08,109.1,109.07,109.09,39477.0,82.199,82.2141,82.1915,82.2066,39477.0
2019-05-15 11:30:00,109.1,109.1,109.07,109.08,42410.0,82.2141,82.2141,82.1915,82.199,42410.0
2019-05-15 11:40:00,109.08,109.1,109.07,109.09,32944.0,82.199,82.2141,82.1915,82.2066,32944.0
2019-05-15 11:50:00,109.09,109.1,109.08,109.09,45815.0,82.2066,82.2141,82.199,82.2066,45815.0
2019-05-15 12:00:00,109.09,109.11,109.08,109.09,40507.0,82.2066,82.2216,82.199,82.2066,40507.0
2019-05-15 12:10:00,109.09,109.1,109.07,109.09,27468.0,82.2066,82.2141,82.1915,82.2066,27468.0
2019-05-15 12:20:00,109.09,109.1,109.07,109.09,87299.0,82.2066,82.2141,82.1915,82.2066,87299.0
2019-05-15 12:30:00,109.09,109.15,109.08,109.13,33591.0,82.2066,82.2518,82.199,82.2367,33591.0
2019-05-15 12:40:00,109.13,109.14,109.12,109.13,37305.0,82.2367,82.2443,82.2292,82.2367,37305.0
2019-05-15 12:50:00,109.13,109.14,109.09,109.11,153647.0,82.2367,82.2443,82.2066,82.2216,153647.0
2019-05-15 13:00:00,109.11,109.13,109.1,109.13,19471.0,82.2216,82.2367,82.2141,82.2367,19471.0
2019-05-15 13:10:00,109.13,109.13,109.08,109.1,67897.0,82.2367,82.2367,82.199,82.2141,67897.0
2019-05-15 13:20:00,109.11,109.12,109.1,109.11,57092.0,82.2216,82.2292,82.2141,82.2216,57092.0
2019-05-15 13:30:00,109.11,109.14,109.1,109.13,39026.0,82.2216,82.2443,82.2141,82.2367,39026.0
2019-05-15 13:40:00,109.13,109.15,109.12,109.15,38382.0,82.2367,82.2518,82.2292,82.2518,38382.0
2019-05-15 13:50:00,109.14,109.15,109.12,109.15,257697.0,82.2443,82.2518,82.2292,82.2518,257697.0
2019-05-15 14:00:00,109.14,109.22,109.13,109.17,579881.0,82.2443,82.3045,82.2367,82.2669,579881.0
2019-05-15 14:10:00,109.16,109.19,109.16,109.17,40135.0,82.2593,82.2819,82.2593,82.2669,40135.0
2019-05-15 14:20:00,109.18,109.2,109.15,109.18,124170.0,82.2744,82.2895,82.2518,82.2744,124170.0
2019-05-15 14:30:00,109.18,109.22,109.17,109.22,69997.0,82.2744,82.3045,82.2669,82.3045,69997.0
2019-05-15 14:40:00,109.21,109.24,109.2,109.24,61231.0,82.297,82.3196,82.2895,82.3196,61231.0
2019-05-15 14:50:00,109.24,109.24,109.21,109.23,59516.0,82.3196,82.3196,82.297,82.3121,59516.0
2019-05-15 15:00:00,109.23,109.24,109.22,109.22,42177.0,82.3121,82.3196,82.3045,82.3045,42177.0
2019-05-15 15:10:00,109.22,109.25,109.22,109.24,65639.0,82.3045,82.3271,82.3045,82.3196,65639.0
2019-05-15 15:20:00,109.24,109.27,109.23,109.26,147521.0,82.3196,82.3422,82.3121,82.3347,147521.0
2019-05-15 15:30:00,109.26,109.27,109.24,109.25,112170.0,82.3347,82.3422,82.3196,82.3271,112170.0
2019-05-15 15:40:00,109.25,109.26,109.19,109.2,199511.0,82.3271,82.3347,82.2819,82.2895,199511.0
2019-05-15 15:50:00,109.2,109.22,109.17,109.2,355979.0,82.2895,82.3045,82.2669,82.2895,355979.0
2019-05-16 09:30:00,109.39,109.39,109.33,109.36,98970.0,82.4326,82.4326,82.3874,82.41,98970.0
2019-05-16 09:40:00,109.36,109.38,109.33,109.37,128187.0,82.41,82.4251,82.3874,82.4176,128187.0
2019-05-16 09:50:00,109.36,109.37,109.33,109.36,127092.0,82.41,82.4176,82.3874,82.41,127092.0
2019-05-16 10:00:00,109.36,109.39,109.28,109.31,188515.0,82.41,82.4326,82.3498,82.3724,188515.0
2019-05-16 10:10:00,109.31,109.33,109.28,109.33,39497.0,82.3724,82.3874,82.3498,82.3874,39497.0
2019-05-16 10:20:00,109.33,109.36,109.32,109.36,95109.0,82.3874,82.41,82.3799,82.41,95109.0
2019-05-16 10:30:00,109.35,109.39,109.35,109.38,106873.0,82.4025,82.4326,82.4025,82.4251,106873.0
2019-05-16 10:40:00,109.38,109.39,109.36,109.37,85179.0,82.4251,82.4326,82.41,82.4176,85179.0
2019-05-16 10:50:00,109.37,109.38,109.35,109.37,42709.0,82.4176,82.4251,82.4025,82.4176,42709.0
2019-05-16 11:00:00,109.37,109.4,109.35,109.36,52341.0,82.4176,82.4402,82.4025,82.41,52341.0
2019-05-16 11:10:00,109.35,109.38,109.34,109.38,44388.0,82.4025,82.4251,82.395,82.4251,44388.0
2019-05-16 11:20:00,109.37,109.37,109.34,109.36,150783.0,82.4176,82.4176,82.395,82.41,150783.0
2019-05-16 11:30:00,109.35,109.39,109.35,109.37,47512.0,82.4025,82.4326,82.4025,82.4176,47512.0
2019-05-16 11:40:00,109.36,109.4,109.36,109.39,89155.0,82.41,82.4402,82.41,82.4326,89155.0
2019-05-16 11:50:00,109.38,109.38,109.37,109.38,10211.0,82.4251,82.4251,82.4176,82.4251,10211.0
2019-05-16 12:00:00,109.38,109.4,109.37,109.39,35701.0,82.4251,82.4402,82.4176,82.4326,35701.0
2019-05-16 12:10:00,109.38,109.4,109.38,109.39,33896.0,82.4251,82.4402,82.4251,82.4326,33896.0
2019-05-16 12:20:00,109.39,109.39,109.38,109.39,19276.0,82.4326,82.4326,82.4251,82.4326,19276.0
2019-05-16 12:30:00,109.38,109.4,109.38,109.4,32285.0,82.4251,82.4402,82.4251,82.4402,32285.0
2019-05-16 12:40:00,109.4,109.42,109.39,109.42,38381.0,82.4402,82.4552,82.4326,82.4552,38381.0
2019-05-16 12:50:00,109.41,109.42,109.37,109.38,55645.0,82.4477,82.4552,82.4176,82.4251,55645.0
2019-05-16 13:00:00,109.37,109.39,109.35,109.38,39901.0,82.4176,82.4326,82.4025,82.4251,39901.0
2019-05-16 13:10:00,109.38,109.4,109.36,109.4,34678.0,82.4251,82.4402,82.41,82.4402,34678.0
2019-05-16 13:20:00,109.4,109.4,109.36,109.38,29859.0,82.4402,82.4402,82.41,82.4251,29859.0
2019-05-16 13:30:00,109.38,109.38,109.36,109.38,40011.0,82.4251,82.4251,82.41,82.4251,40011.0
2019-05-16 13:40:00,109.38,109.4,109.37,109.39,35068.0,82.4251,82.4402,82.4176,82.4326,35068.0
2019-05-16 13:50:00,109.38,109.39,109.34,109.34,81542.0,82.4251,82.4326,82.395,82.395,81542.0
2019-05-16 14:00:00,109.34,109.34,109.27,109.27,104948.0,82.395,82.395,82.3422,82.3422,104948.0
2019-05-16 14:10:00,109.27,109.31,109.26,109.29,31322.0,82.3422,82.3724,82.3347,82.3573,31322.0
2019-05-16 14:20:00,109.29,109.33,109.26,109.33,24834.0,82.3573,82.3874,82.3347,82.3874,24834.0
2019-05-16 14:30:00,109.32,109.33,109.25,109.26,47806.0,82.3799,82.3874,82.3271,82.3347,47806.0
2019-05-16 14:40:00,109.26,109.27,109.25,109.26,16717.0,82.3347,82.3422,82.3271,82.3347,16717.0
2019-05-16 14:50:00,109.26,109.26,109.22,109.23,65315.0,82.3347,82.3347,82.3045,82.3121,65315.0
2019-05-16 15:00:00,109.25,109.25,109.22,109.22,7983.0,82.3271,82.3271,82.3045,82.3045,7983.0
2019-05-16 15:10:00,109.22,109.25,109.22,109.23,26377.0,82.3045,82.3271,82.3045,82.3121,26377.0
2019-05-16 15:20:00,109.22,109.23,109.22,109.23,12549.0,82.3045,82.3121,82.3045,82.3121,12549.0
2019-05-16 15:30:00,109.22,109.23,109.2,109.2,35590.0,82.3045,82.3121,82.2895,82.2895,35590.0
2019-05-16 15:40:00,109.21,109.25,109.21,109.24,22643.0,82.297,82.3271,82.297,82.3196,22643.0
2019-05-16 15:50:00,109.25,109.25,109.2,109.23,261354.0,82.3271,82.3271,82.2895,82.3121,261354.0
2019-05-17 09:30:00,109.12,109.17,109.1,109.12,58654.0,82.2292,82.2669,82.2141,82.2292,58654.0
2019-05-17 09:40:00,109.12,109.17,109.12,109.16,63397.0,82.2292,82.2669,82.2292,82.2593,63397.0
2019-05-17 09:50:00,109.16,109.16,109.14,109.14,56007.0,82.2593,82.2593,82.2443,82.2443,56007.0
2019-05-17 10:00:00,109.15,109.16,109.11,109.14,28847.0,82.2518,82.2593,82.2216,82.2443,28847.0
2019-05-17 10:10:00,109.13,109.16,109.11,109.13,31891.0,82.2367,82.2593,82.2216,82.2367,31891.0
2019-05-17 10:20:00,109.13,109.19,109.13,109.19,38557.0,82.2367,82.2819,82.2367,82.2819,38557.0
2019-05-17 10:30:00,109.2,109.23,109.18,109.22,42317.0,82.2895,82.3121,82.2744,82.3045,42317.0
2019-05-17 10:40:00,109.22,109.25,109.21,109.23,16378.0,82.3045,82.3271,82.297,82.3121,16378.0
2019-05-17 10:50:00,109.23,109.3,109.23,109.27,87942.0,82.3121,82.3648,82.3121,82.3422,87942.0
2019-05-17 11:00:00,109.28,109.3,109.23,109.29,27244.0,82.3498,82.3648,82.3121,82.3573,27244.0
2019-05-17 11:10:00,109.28,109.3,109.24,109.25,21635.0,82.3498,82.3648,82.3196,82.3271,21635.0
2019-05-17 11:20:00,109.26,109.28,109.25,109.27,20892.0,82.3347,82.3498,82.3271,82.3422,20892.0
2019-05-17 11:30:00,109.27,109.27,109.25,109.25,38933.0,82.3422,82.3422,82.3271,82.3271,38933.0
2019-05-17 11:40:00,109.25,109.26,109.24,109.26,10465.0,82.3271,82.3347,82.3196,82.3347,10465.0
2019-05-17 11:50:00,109.24,109.26,109.23,109.26,8429.0,82.3196,82.3347,82.3121,82.3347,8429.0
2019-05-17 12:00:00,109.27,109.27,109.22,109.22,16298.0,82.3422,82.3422,82.3045,82.3045,16298.0
2019-05-17 12:10:00,109.22,109.23,109.2,109.22,12686.0,82.3045,82.3121,82.2895,82.3045,12686.0
2019-05-17 12:20:00,109.23,109.24,109.22,109.22,10561.0,82.3121,82.3196,82.3045,82.3045,10561.0
2019-05-17 12:30:00,109.22,109.22,109.2,109.2,16528.0,82.3045,82.3045,82.2895,82.2895,16528.0
2019-05-17 12:40:00,109.2,109.23,109.2,109.2,11988.0,82.2895,82.3121,82.2895,82.2895,11988.0
2019-05-17 12:50:00,109.2,109.21,109.2,109.2,9795.0,82.2895,82.297,82.2895,82.2895,9795.0
2019-05-17 13:00:00,109.2,109.21,109.18,109.19,22277.0,82.2895,82.297,82.2744,82.2819,22277.0
2019-05-17 13:10:00,109.2,109.2,109.18,109.2,10433.0,82.2895,82.2895,82.2744,82.2895,10433.0
2019-05-17 13:20:00,109.19,109.24,109.18,109.18,28215.0,82.2819,82.3196,82.2744,82.2744,28215.0
2019-05-17 13:30:00,109.19,109.19,109.18,109.19,27684.0,82.2819,82.2819,82.2744,82.2819,27684.0
2019-05-17 13:40:00,109.19,109.2,109.18,109.19,16688.0,82.2819,82.2895,82.2744,82.2819,16688.0
2019-05-17 13:50:00,109.19,109.19,109.16,109.18,20803.0,82.2819,82.2819,82.2593,82.2744,20803.0
2019-05-17 14:00:00,109.17,109.17,109.1,109.11,159104.0,82.2669,82.2669,82.2141,82.2216,159104.0
2019-05-17 14:10:00,109.1,109.11,109.06,109.09,109228.0,82.2141,82.2216,82.184,82.2066,109228.0
2019-05-17 14:20:00,109.1,109.12,109.08,109.11,40661.0,82.2141,82.2292,82.199,82.2216,40661.0
2019-05-17 14:30:00,109.1,109.15,109.09,109.15,298863.0,82.2141,82.2518,82.2066,82.2518,298863.0
2019-05-17 14:40:00,109.15,109.18,109.12,109.13,80608.0,82.2518,82.2744,82.2292,82.2367,80608.0
2019-05-17 14:50:00,109.12,109.12,109.08,109.1,32855.0,82.2292,82.2292,82.199,82.2141,32855.0
2019-05-17 15:00:00,109.11,109.11,109.05,109.05,35128.0,82.2216,82.2216,82.1764,82.1764,35128.0
2019-05-17 15:10:00,109.06,109.06,108.98,108.98,117511.0,82.184,82.184,82.1237,82.1237,117511.0
2019-05-17 15:20:00,108.98,109.0,108.98,108.98,46152.0,82.1237,82.1388,82.1237,82.1237,46152.0
2019-05-17 15:30:00,108.98,108.99,108.94,108.98,90613.0,82.1237,82.1312,82.0935,82.1237,90613.0
2019-05-17 15:40:00,108.98,109.04,108.95,108.97,91986.0,82.1237,82.1689,82.1011,82.1161,91986.0
2019-05-17 15:50:00,108.97,109.0,108.94,109.0,529369.0,82.1161,82.1388,82.0935,82.1388,529369.0
2019-05-20 09:30:00,109.13,109.14,109.01,109.04,242779.0,82.2367,82.2443,82.1463,82.1689,242779.0
2019-05-20 09:40:00,109.04,109.18,109.02,109.14,271574.0,82.1689,82.2744,82.1538,82.2443,271574.0
2019-05-20 09:50:00,109.14,109.18,109.12,109.16,158966.0,82.2443,82.2744,82.2292,82.2593,158966.0
2019-05-20 10:00:00,109.16,109.18,109.14,109.18,51538.0,82.2593,82.2744,82.2443,82.2744,51538.0
2019-05-20 10:10:00,109.18,109.19,109.15,109.19,63548.0,82.2744,82.2819,82.2518,82.2819,63548.0
2019-05-20 10:20:00,109.19,109.2,109.18,109.2,45543.0,82.2819,82.2895,82.2744,82.2895,45543.0
2019-05-20 10:30:00,109.2,109.23,109.17,109.19,116055.0,82.2895,82.3121,82.2669,82.2819,116055.0
2019-05-20 10:40:00,109.19,109.23,109.18,109.23,73677.0,82.2819,82.3121,82.2744,82.3121,73677.0
2019-05-20 10:50:00,109.23,109.25,109.2,109.24,75562.0,82.3121,82.3271,82.2895,82.3196,75562.0
2019-05-20 11:00:00,109.24,109.26,109.19,109.2,82475.0,82.3196,82.3347,82.2819,82.2895,82475.0
2019-05-20 11:10:00,109.21,109.23,109.2,109.22,39376.0,82.297,82.3121,82.2895,82.3045,39376.0
2019-05-20 11:20:00,109.22,109.22,109.15,109.18,195984.0,82.3045,82.3045,82.2518,82.2744,195984.0
2019-05-20 11:30:00,109.19,109.21,109.14,109.18,89290.0,82.2819,82.297,82.2443,82.2744,89290.0
2019-05-20 11:40:00,109.18,109.27,109.17,109.26,222863.0,82.2744,82.3422,82.2669,82.3347,222863.0
2019-05-20 11:50:00,109.26,109.32,109.22,109.31,256017.0,82.3347,82.3799,82.3045,82.3724,256017.0
2019-05-20 12:00:00,109.31,109.31,109.21,109.21,110544.0,82.3724,82.3724,82.297,82.297,110544.0
2019-05-20 12:10:00,109.22,109.27,109.21,109.23,53373.0,82.3045,82.3422,82.297,82.3121,53373.0
2019-05-20 12:20:00,109.23,109.29,109.22,109.25,70226.0,82.3121,82.3573,82.3045,82.3271,70226.0
2019-05-20 12:30:00,109.25,109.31,109.24,109.31,97740.0,82.3271,82.3724,82.3196,82.3724,97740.0
2019-05-20 12:40:00,109.3,109.31,109.28,109.3,107615.0,82.3648,82.3724,82.3498,82.3648,107615.0
2019-05-20 12:50:00,109.3,109.31,109.28,109.29,45339.0,82.3648,82.3724,82.3498,82.3573,45339.0
2019-05-20 13:00:00,109.28,109.32,109.26,109.31,50949.0,82.3498,82.3799,82.3347,82.3724,50949.0
2019-05-20 13:10:00,109.31,109.36,109.3,109.35,73599.0,82.3724,82.41,82.3648,82.4025,73599.0
2019-05-20 13:20:00,109.34,109.37,109.31,109.36,91772.0,82.395,82.4176,82.3724,82.41,91772.0
2019-05-20 13:30:00,109.36,109.38,109.36,109.37,40734.0,82.41,82.4251,82.41,82.4176,40734.0
2019-05-20 13:40:00,109.37,109.39,109.37,109.38,25755.0,82.4176,82.4326,82.4176,82.4251,25755.0
2019-05-20 13:50:00,109.39,109.39,109.37,109.39,26264.0,82.4326,82.4326,82.4176,82.4326,26264.0
2019-05-20 14:00:00,109.4,109.4,109.37,109.38,80047.0,82.4402,82.4402,82.4176,82.4251,80047.0
2019-05-20 14:10:00,109.39,109.41,109.33,109.38,36519.0,82.4326,82.4477,82.3874,82.4251,36519.0
2019-05-20 14:20:00,109.38,109.4,109.35,109.39,19812.0,82.4251,82.4402,82.4025,82.4326,19812.0
2019-05-20 14:30:00,109.39,109.4,109.36,109.37,15871.0,82.4326,82.4402,82.41,82.4176,15871.0
2019-05-20 14:40:00,109.37,109.39,109.36,109.37,19878.0,82.4176,82.4326,82.41,82.4176,19878.0
2019-05-20 14:50:00,109.38,109.39,109.37,109.39,29944.0,82.4251,82.4326,82.4176,82.4326,29944.0
2019-05-20 15:00:00,109.39,109.4,109.36,109.39,122696.0,82.4326,82.4402,82.41,82.4326,122696.0
2019-05-20 15:10:00,109.39,109.4,109.35,109.39,79104.0,82.4326,82.4402,82.4025,82.4326,79104.0
2019-05-20 15:20:00,109.4,109.42,109.39,109.41,48875.0,82.4402,82.4552,82.4326,82.4477,48875.0
2019-05-20 15:30:00,109.42,109.44,109.41,109.43,21808.0,82.4552,82.4703,82.4477,82.4628,21808.0
2019-05-20 15:40:00,109.44,109.45,109.41,109.43,24672.0,82.4703,82.4779,82.4477,82.4628,24672.0
2019-05-20 15:50:00,109.43,109.48,109.41,109.43,296743.0,82.4628,82.5005,82.4477,82.4628,296743.0
2019-05-21 09:30:00,109.58,109.74,109.48,109.5,47514.0,82.5758,82.6964,82.5005,82.5155,47514.0
2019-05-21 09:40:00,109.5,109.6,109.48,109.56,236095.0,82.5155,82.5909,82.5005,82.5607,236095.0
2019-05-21 09:50:00,109.55,109.56,109.51,109.55,74794.0,82.5532,82.5607,82.5231,82.5532,74794.0
2019-05-21 10:00:00,109.55,109.59,109.55,109.57,65402.0,82.5532,82.5834,82.5532,82.5683,65402.0
2019-05-21 10:10:00,109.57,109.69,109.56,109.69,253469.0,82.5683,82.6587,82.5607,82.6587,253469.0
2019-05-21 10:20:00,109.69,109.76,109.69,109.69,161302.0,82.6587,82.7115,82.6587,82.6587,161302.0
2019-05-21 10:30:00,109.69,109.75,109.69,109.75,50349.0,82.6587,82.7039,82.6587,82.7039,50349.0
2019-05-21 10:40:00,109.74,109.77,109.71,109.73,167079.0,82.6964,82.719,82.6738,82.6889,167079.0
2019-05-21 10:50:00,109.73,109.75,109.7,109.7,75127.0,82.6889,82.7039,82.6662,82.6662,75127.0
2019-05-21 11:00:00,109.71,109.72,109.64,109.68,180429.0,82.6738,82.6813,82.621,82.6512,180429.0
2019-05-21 11:10:00,109.67,109.7,109.66,109.69,40046.0,82.6436,82.6662,82.6361,82.6587,40046.0
2019-05-21 11:20:00,109.7,109.75,109.67,109.71,41675.0,82.6662,82.7039,82.6436,82.6738,41675.0
2019-05-21 11:30:00,109.72,109.75,109.69,109.69,32578.0,82.6813,82.7039,82.6587,82.6587,32578.0
2019-05-21 11:40:00,109.7,109.7,109.66,109.69,59254.0,82.6662,82.6662,82.6361,82.6587,59254.0
2019-05-21 11:50:00,109.69,109.69,109.6,109.62,87297.0,82.6587,82.6587,82.5909,82.606,87297.0
2019-05-21 12:00:00,109.62,109.64,109.61,109.62,116843.0,82.606,82.621,82.5984,82.606,116843.0
2019-05-21 12:10:00,109.62,109.66,109.61,109.63,48603.0,82.606,82.6361,82.5984,82.6135,48603.0
2019-05-21 12:20:00,109.64,109.65,109.63,109.64,18770.0,82.621,82.6286,82.6135,82.621,18770.0
2019-05-21 12:30:00,109.64,109.67,109.6,109.61,79430.0,82.621,82.6436,82.5909,82.5984,79430.0
2019-05-21 12:40:00,109.6,109.61,109.58,109.59,167867.0,82.5909,82.5984,82.5758,82.5834,167867.0
2019-05-21 12:50:00,109.59,109.63,109.59,109.63,13092.0,82.5834,82.6135,82.5834,82.6135,13092.0
2019-05-21 13:00:00,109.63,109.63,109.6,109.6,8599.0,82.6135,82.6135,82.5909,82.5909,8599.0
2019-05-21 13:10:00,109.61,109.62,109.6,109.61,36097.0,82.5984,82.606,82.5909,82.5984,36097.0
2019-05-21 13:20:00,109.62,109.63,109.61,109.61,10340.0,82.606,82.6135,82.5984,82.5984,10340.0
2019-05-21 13:30:00,109.62,109.62,109.58,109.59,17309.0,82.606,82.606,82.5758,82.5834,17309.0
2019-05-21 13:40:00,109.59,109.6,109.58,109.6,18739.0,82.5834,82.5909,82.5758,82.5909,18739.0
2019-05-21 13:50:00,109.6,109.6,109.59,109.59,10225.0,82.5909,82.5909,82.5834,82.5834,10225.0
2019-05-21 14:00:00,109.6,109.61,109.59,109.6,30191.0,82.5909,82.5984,82.5834,82.5909,30191.0
2019-05-21 14:10:00,109.6,109.61,109.59,109.6,26788.0,82.5909,82.5984,82.5834,82.5909,26788.0
2019-05-21 14:20:00,109.6,109.61,109.56,109.59,62043.0,82.5909,82.5984,82.5607,82.5834,62043.0
2019-05-21 14:30:00,109.59,109.63,109.55,109.57,132721.0,82.5834,82.6135,82.5532,82.5683,132721.0
2019-05-21 14:40:00,109.57,109.58,109.55,109.57,17343.0,82.5683,82.5758,82.5532,82.5683,17343.0
2019-05-21 14:50:00,109.57,109.57,109.56,109.57,11818.0,82.5683,82.5683,82.5607,82.5683,11818.0
2019-05-21 15:00:00,109.57,109.57,109.54,109.55,33283.0,82.5683,82.5683,82.5457,82.5532,33283.0
2019-05-21 15:10:00,109.55,109.56,109.54,109.55,20265.0,82.5532,82.5607,82.5457,82.5532,20265.0
2019-05-21 15:20:00,109.55,109.65,109.54,109.63,30371.0,82.5532,82.6286,82.5457,82.6135,30371.0
2019-05-21 15:30:00,109.63,109.64,109.55,109.58,52225.0,82.6135,82.621,82.5532,82.5758,52225.0
2019-05-21 15:40:00,109.57,109.61,109.53,109.61,40746.0,82.5683,82.5984,82.5381,82.5984,40746.0
2019-05-21 15:50:00,109.61,109.62,109.54,109.56,279311.0,82.5984,82.606,82.5457,82.5607,279311.0
2019-05-22 09:30:00,109.75,109.84,109.63,109.72,130124.0,82.7039,82.7717,82.6135,82.6813,130124.0
2019-05-22 09:40:00,109.73,109.74,109.71,109.72,37278.0,82.6889,82.6964,82.6738,82.6813,37278.0
2019-05-22 09:50:00,109.72,109.75,109.71,109.74,107965.0,82.6813,82.7039,82.6738,82.6964,107965.0
2019-05-22 10:00:00,109.74,109.75,109.69,109.7,112000.0,82.6964,82.7039,82.6587,82.6662,112000.0
2019-05-22 10:10:00,109.7,109.76,109.69,109.74,64978.0,82.6662,82.7115,82.6587,82.6964,64978.0
2019-05-22 10:20:00,109.74,109.75,109.73,109.73,18349.0,82.6964,82.7039,82.6889,82.6889,18349.0
2019-05-22 10:30:00,109.74,109.79,109.73,109.75,144202.0,82.6964,82.7341,82.6889,82.7039,144202.0
2019-05-22 10:40:00,109.76,109.76,109.75,109.75,6461.0,82.7115,82.7115,82.7039,82.7039,6461.0
2019-05-22 10:50:00,109.76,109.76,109.75,109.75,6730.0,82.7115,82.7115,82.7039,82.7039,6730.0
2019-05-22 11:00:00,109.76,109.77,109.69,109.7,73598.0,82.7115,82.719,82.6587,82.6662,73598.0
2019-05-22 11:10:00,109.7,109.75,109.7,109.72,9288.0,82.6662,82.7039,82.6662,82.6813,9288.0
2019-05-22 11:20:00,109.72,109.74,109.69,109.73,19239.0,82.6813,82.6964,82.6587,82.6889,19239.0
2019-05-22 11:30:00,109.73,109.73,109.62,109.63,103631.0,82.6889,82.6889,82.606,82.6135,103631.0
2019-05-22 11:40:00,109.64,109.65,109.58,109.65,101589.0,82.621,82.6286,82.5758,82.6286,101589.0
2019-05-22 11:50:00,109.65,109.65,109.59,109.6,35810.0,82.6286,82.6286,82.5834,82.5909,35810.0
2019-05-22 12:00:00,109.61,109.63,109.57,109.6,35791.0,82.5984,82.6135,82.5683,82.5909,35791.0
2019-05-22 12:10:00,109.61,109.61,109.56,109.58,17333.0,82.5984,82.5984,82.5607,82.5758,17333.0
2019-05-22 12:20:00,109.57,109.59,109.56,109.59,21739.0,82.5683,82.5834,82.5607,82.5834,21739.0
2019-05-22 12:30:00,109.59,109.6,109.56,109.56,10640.0,82.5834,82.5909,82.5607,82.5607,10640.0
2019-05-22 12:40:00,109.56,109.59,109.54,109.56,23451.0,82.5607,82.5834,82.5457,82.5607,23451.0
2019-05-22 12:50:00,109.55,109.57,109.54,109.55,18004.0,82.5532,82.5683,82.5457,82.5532,18004.0
2019-05-22 13:00:00,109.55,109.55,109.52,109.54,38997.0,82.5532,82.5532,82.5306,82.5457,38997.0
2019-05-22 13:10:00,109.54,109.55,109.48,109.49,120839.0,82.5457,82.5532,82.5005,82.508,120839.0
2019-05-22 13:20:00,109.49,109.5,109.45,109.45,128608.0,82.508,82.5155,82.4779,82.4779,128608.0
2019-05-22 13:30:00,109.45,109.48,109.44,109.46,53094.0,82.4779,82.5005,82.4703,82.4854,53094.0
2019-05-22 13:40:00,109.47,109.51,109.45,109.49,11762.0,82.4929,82.5231,82.4779,82.508,11762.0
2019-05-22 13:50:00,109.49,109.52,109.47,109.52,17540.0,82.508,82.5306,82.4929,82.5306,17540.0
2019-05-22 14:00:00,109.5,109.53,109.47,109.48,34942.0,82.5155,82.5381,82.4929,82.5005,34942.0
2019-05-22 14:10:00,109.47,109.49,109.44,109.47,28752.0,82.4929,82.508,82.4703,82.4929,28752.0
2019-05-22 14:20:00,109.48,109.52,109.47,109.52,17484.0,82.5005,82.5306,82.4929,82.5306,17484.0
2019-05-22 14:30:00,109.52,109.54,109.5,109.53,12386.0,82.5306,82.5457,82.5155,82.5381,12386.0
2019-05-22 14:40:00,109.53,109.54,109.49,109.5,7655.0,82.5381,82.5457,82.508,82.5155,7655.0
2019-05-22 14:50:00,109.5,109.51,109.45,109.48,15934.0,82.5155,82.5231,82.4779,82.5005,15934.0
2019-05-22 15:00:00,109.48,109.49,109.44,109.48,10327.0,82.5005,82.508,82.4703,82.5005,10327.0
2019-05-22 15:10:00,109.49,109.52,109.46,109.47,21264.0,82.508,82.5306,82.4854,82.4929,21264.0
2019-05-22 15:20:00,109.48,109.5,109.47,109.5,3629.0,82.5005,82.5155,82.4929,82.5155,3629.0
2019-05-22 15:30:00,109.5,109.5,109.47,109.5,17088.0,82.5155,82.5155,82.4929,82.5155,17088.0
2019-05-22 15:40:00,109.5,109.52,109.47,109.5,19948.0,82.5155,82.5306,82.4929,82.5155,19948.0
2019-05-22 15:50:00,109.51,109.53,109.47,109.47,121890.0,82.5231,82.5381,82.4929,82.4929,121890.0
2019-05-23 09:30:00,109.35,109.41,109.33,109.36,112397.0,82.4025,82.4477,82.3874,82.41,112397.0
2019-05-23 09:40:00,109.35,109.37,109.31,109.34,55054.0,82.4025,82.4176,82.3724,82.395,55054.0
2019-05-23 09:50:00,109.34,109.4,109.34,109.4,62506.0,82.395,82.4402,82.395,82.4402,62506.0
2019-05-23 10:00:00,109.4,109.46,109.38,109.43,65992.0,82.4402,82.4854,82.4251,82.4628,65992.0
2019-05-23 10:10:00,109.43,109.44,109.37,109.38,37068.0,82.4628,82.4703,82.4176,82.4251,37068.0
2019-05-23 10:20:00,109.38,109.4,109.23,109.27,219218.0,82.4251,82.4402,82.3121,82.3422,219218.0
2019-05-23 10:30:00,109.28,109.35,109.27,109.35,151721.0,82.3498,82.4025,82.3422,82.4025,151721.0
2019-05-23 10:40:00,109.36,109.37,109.33,109.35,195544.0,82.41,82.4176,82.3874,82.4025,195544.0
2019-05-23 10:50:00,109.34,109.36,109.32,109.36,81644.0,82.395,82.41,82.3799,82.41,81644.0
2019-05-23 11:00:00,109.36,109.37,109.32,109.36,128621.0,82.41,82.4176,82.3799,82.41,128621.0
2019-05-23 11:10:00,109.35,109.35,109.31,109.33,49417.0,82.4025,82.4025,82.3724,82.3874,49417.0
2019-05-23 11:20:00,109.33,109.38,109.31,109.38,87843.0,82.3874,82.4251,82.3724,82.4251,87843.0
2019-05-23 11:30:00,109.38,109.38,109.32,109.34,28300.0,82.4251,82.4251,82.3799,82.395,28300.0
2019-05-23 11:40:00,109.33,109.34,109.31,109.32,59063.0,82.3874,82.395,82.3724,82.3799,59063.0
2019-05-23 11:50:00,109.33,109.35,109.3,109.31,24117.0,82.3874,82.4025,82.3648,82.3724,24117.0
2019-05-23 12:00:00,109.31,109.34,109.28,109.29,171102.0,82.3724,82.395,82.3498,82.3573,171102.0
2019-05-23 12:10:00,109.3,109.31,109.27,109.28,14040.0,82.3648,82.3724,82.3422,82.3498,14040.0
2019-05-23 12:20:00,109.27,109.35,109.24,109.33,56822.0,82.3422,82.4025,82.3196,82.3874,56822.0
2019-05-23 12:30:00,109.33,109.33,109.27,109.28,27566.0,82.3874,82.3874,82.3422,82.3498,27566.0
2019-05-23 12:40:00,109.28,109.28,109.24,109.27,53039.0,82.3498,82.3498,82.3196,82.3422,53039.0
2019-05-23 12:50:00,109.27,109.27,109.2,109.22,247971.0,82.3422,82.3422,82.2895,82.3045,247971.0
2019-05-23 13:00:00,109.21,109.22,109.2,109.2,47834.0,82.297,82.3045,82.2895,82.2895,47834.0
2019-05-23 13:10:00,109.21,109.31,109.2,109.31,163957.0,82.297,82.3724,82.2895,82.3724,163957.0
2019-05-23 13:20:00,109.31,109.31,109.26,109.27,25765.0,82.3724,82.3724,82.3347,82.3422,25765.0
2019-05-23 13:30:00,109.27,109.32,109.27,109.32,128230.0,82.3422,82.3799,82.3422,82.3799,128230.0
2019-05-23 13:40:00,109.32,109.33,109.3,109.32,65598.0,82.3799,82.3874,82.3648,82.3799,65598.0
2019-05-23 13:50:00,109.32,109.33,109.3,109.31,7675.0,82.3799,82.3874,82.3648,82.3724,7675.0
2019-05-23 14:00:00,109.31,109.31,109.24,109.28,65245.0,82.3724,82.3724,82.3196,82.3498,65245.0
2019-05-23 14:10:00,109.28,109.33,109.28,109.31,120133.0,82.3498,82.3874,82.3498,82.3724,120133.0
2019-05-23 14:20:00,109.31,109.33,109.3,109.32,30016.0,82.3724,82.3874,82.3648,82.3799,30016.0
2019-05-23 14:30:00,109.32,109.32,109.29,109.32,169183.0,82.3799,82.3799,82.3573,82.3799,169183.0
2019-05-23 14:40:00,109.32,109.32,109.28,109.29,44721.0,82.3799,82.3799,82.3498,82.3573,44721.0
2019-05-23 14:50:00,109.3,109.32,109.29,109.32,13119.0,82.3648,82.3799,82.3573,82.3799,13119.0
2019-05-23 15:00:00,109.32,109.33,109.27,109.27,45040.0,82.3799,82.3874,82.3422,82.3422,45040.0
2019-05-23 15:10:00,109.28,109.31,109.27,109.31,58535.0,82.3498,82.3724,82.3422,82.3724,58535.0
2019-05-23 15:20:00,109.3,109.33,109.29,109.3,50643.0,82.3648,82.3874,82.3573,82.3648,50643.0
2019-05-23 15:30:00,109.31,109.34,109.29,109.32,64282.0,82.3724,82.395,82.3573,82.3799,64282.0
2019-05-23 15:40:00,109.32,109.33,109.3,109.32,28577.0,82.3799,82.3874,82.3648,82.3799,28577.0
2019-05-23 15:50:00,109.32,109.4,109.31,109.37,102101.0,82.3799,82.4402,82.3724,82.4176,102101.0
2019-05-24 09:30:00,109.61,109.82,109.48,109.58,162965.0,82.5984,82.7567,82.5005,82.5758,162965.0
2019-05-24 09:40:00,109.59,109.6,109.57,109.57,52819.0,82.5834,82.5909,82.5683,82.5683,52819.0
2019-05-24 09:50:00,109.58,109.62,109.57,109.6,45182.0,82.5758,82.606,82.5683,82.5909,45182.0
2019-05-24 10:00:00,109.6,109.61,109.54,109.54,78139.0,82.5909,82.5984,82.5457,82.5457,78139.0
2019-05-24 10:10:00,109.54,109.57,109.54,109.56,29562.0,82.5457,82.5683,82.5457,82.5607,29562.0
2019-05-24 10:20:00,109.56,109.56,109.52,109.52,29337.0,82.5607,82.5607,82.5306,82.5306,29337.0
2019-05-24 10:30:00,109.52,109.53,109.48,109.5,98887.0,82.5306,82.5381,82.5005,82.5155,98887.0
2019-05-24 10:40:00,109.49,109.51,109.48,109.48,47622.0,82.508,82.5231,82.5005,82.5005,47622.0
2019-05-24 10:50:00,109.49,109.5,109.48,109.48,41202.0,82.508,82.5155,82.5005,82.5005,41202.0
2019-05-24 11:00:00,109.48,109.49,109.46,109.47,51942.0,82.5005,82.508,82.4854,82.4929,51942.0
2019-05-24 11:10:00,109.47,109.47,109.41,109.45,91678.0,82.4929,82.4929,82.4477,82.4779,91678.0
2019-05-24 11:20:00,109.45,109.47,109.41,109.44,46869.0,82.4779,82.4929,82.4477,82.4703,46869.0
2019-05-24 11:30:00,109.45,109.5,109.45,109.47,29526.0,82.4779,82.5155,82.4779,82.4929,29526.0
2019-05-24 11:40:00,109.46,109.47,109.43,109.47,12856.0,82.4854,82.4929,82.4628,82.4929,12856.0
2019-05-24 11:50:00,109.47,109.47,109.42,109.43,28718.0,82.4929,82.4929,82.4552,82.4628,28718.0
2019-05-24 12:00:00,109.43,109.43,109.4,109.41,12821.0,82.4628,82.4628,82.4402,82.4477,12821.0
2019-05-24 12:10:00,109.4,109.44,109.39,109.41,110779.0,82.4402,82.4703,82.4326,82.4477,110779.0
2019-05-24 12:20:00,109.41,109.48,109.41,109.47,34223.0,82.4477,82.5005,82.4477,82.4929,34223.0
2019-05-24 12:30:00,109.47,109.48,109.44,109.45,50403.0,82.4929,82.5005,82.4703,82.4779,50403.0
2019-05-24 12:40:00,109.46,109.46,109.43,109.44,11988.0,82.4854,82.4854,82.4628,82.4703,11988.0
2019-05-24 12:50:00,109.44,109.47,109.42,109.46,15070.0,82.4703,82.4929,82.4552,82.4854,15070.0
2019-05-24 13:00:00,109.45,109.48,109.45,109.47,23445.0,82.4779,82.5005,82.4779,82.4929,23445.0
2019-05-24 13:10:00,109.48,109.48,109.44,109.47,15529.0,82.5005,82.5005,82.4703,82.4929,15529.0
2019-05-24 13:20:00,109.46,109.47,109.42,109.43,11008.0,82.4854,82.4929,82.4552,82.4628,11008.0
2019-05-24 13:30:00,109.44,109.44,109.42,109.43,18582.0,82.4703,82.4703,82.4552,82.4628,18582.0
2019-05-24 13:40:00,109.44,109.45,109.42,109.45,20501.0,82.4703,82.4779,82.4552,82.4779,20501.0
2019-05-24 13:50:00,109.44,109.45,109.41,109.41,28103.0,82.4703,82.4779,82.4477,82.4477,28103.0
2019-05-24 14:00:00,109.41,109.43,109.39,109.43,28134.0,82.4477,82.4628,82.4326,82.4628,28134.0
2019-05-24 14:10:00,109.43,109.48,109.42,109.43,21129.0,82.4628,82.5005,82.4552,82.4628,21129.0
2019-05-24 14:20:00,109.42,109.44,109.39,109.4,15948.0,82.4552,82.4703,82.4326,82.4402,15948.0
2019-05-24 14:30:00,109.4,109.41,109.39,109.4,19032.0,82.4402,82.4477,82.4326,82.4402,19032.0
2019-05-24 14:40:00,109.4,109.41,109.39,109.4,12660.0,82.4402,82.4477,82.4326,82.4402,12660.0
2019-05-24 14:50:00,109.4,109.46,109.39,109.45,20174.0,82.4402,82.4854,82.4326,82.4779,20174.0
2019-05-24 15:00:00,109.45,109.48,109.42,109.46,27774.0,82.4779,82.5005,82.4552,82.4854,27774.0
2019-05-24 15:10:00,109.46,109.49,109.44,109.44,22410.0,82.4854,82.508,82.4703,82.4703,22410.0
2019-05-24 15:20:00,109.43,109.47,109.43,109.45,18223.0,82.4628,82.4929,82.4628,82.4779,18223.0
2019-05-24 15:30:00,109.45,109.48,109.45,109.48,27723.0,82.4779,82.5005,82.4779,82.5005,27723.0
2019-05-24 15:40:00,109.47,109.47,109.43,109.44,33309.0,82.4929,82.4929,82.4628,82.4703,33309.0
2019-05-24 15:50:00,109.44,109.51,109.42,109.45,184520.0,82.4703,82.5231,82.4552,82.4779,184520.0
2019-05-28 09:30:00,109.58,109.76,109.58,109.65,20811.0,82.5758,82.7115,82.5758,82.6286,20811.0
2019-05-28 09:40:00,109.65,109.67,109.6,109.62,23097.0,82.6286,82.6436,82.5909,82.606,23097.0
2019-05-28 09:50:00,109.63,109.64,109.6,109.61,22787.0,82.6135,82.621,82.5909,82.5984,22787.0
2019-05-28 10:00:00,109.62,109.63,109.6,109.63,24177.0,82.606,82.6135,82.5909,82.6135,24177.0
2019-05-28 10:10:00,109.62,109.62,109.54,109.57,105165.0,82.606,82.606,82.5457,82.5683,105165.0
2019-05-28 10:20:00,109.58,109.64,109.58,109.63,14702.0,82.5758,82.621,82.5758,82.6135,14702.0
2019-05-28 10:30:00,109.63,109.65,109.56,109.57,33937.0,82.6135,82.6286,82.5607,82.5683,33937.0
2019-05-28 10:40:00,109.57,109.64,109.56,109.63,13803.0,82.5683,82.621,82.5607,82.6135,13803.0
2019-05-28 10:50:00,109.63,109.67,109.56,109.6,51897.0,82.6135,82.6436,82.5607,82.5909,51897.0
2019-05-28 11:00:00,109.61,109.67,109.6,109.66,36775.0,82.5984,82.6436,82.5909,82.6361,36775.0
2019-05-28 11:10:00,109.65,109.68,109.65,109.68,13471.0,82.6286,82.6512,82.6286,82.6512,13471.0
2019-05-28 11:20:00,109.68,109.68,109.65,109.66,18166.0,82.6512,82.6512,82.6286,82.6361,18166.0
2019-05-28 11:30:00,109.66,109.68,109.65,109.67,31875.0,82.6361,82.6512,82.6286,82.6436,31875.0
2019-05-28 11:40:00,109.67,109.71,109.67,109.69,34590.0,82.6436,82.6738,82.6436,82.6587,34590.0
2019-05-28 11:50:00,109.69,109.7,109.68,109.68,26527.0,82.6587,82.6662,82.6512,82.6512,26527.0
2019-05-28 12:00:00,109.69,109.7,109.67,109.68,13449.0,82.6587,82.6662,82.6436,82.6512,13449.0
2019-05-28 12:10:00,109.68,109.69,109.67,109.68,9200.0,82.6512,82.6587,82.6436,82.6512,9200.0
2019-05-28 12:20:00,109.68,109.68,109.67,109.68,6738.0,82.6512,82.6512,82.6436,82.6512,6738.0
2019-05-28 12:30:00,109.68,109.69,109.67,109.68,10428.0,82.6512,82.6587,82.6436,82.6512,10428.0
2019-05-28 12:40:00,109.68,109.71,109.68,109.71,11611.0,82.6512,82.6738,82.6512,82.6738,11611.0
2019-05-28 12:50:00,109.7,109.74,109.7,109.73,177320.0,82.6662,82.6964,82.6662,82.6889,177320.0
2019-05-28 13:00:00,109.73,109.76,109.69,109.7,130392.0,82.6889,82.7115,82.6587,82.6662,130392.0
2019-05-28 13:10:00,109.7,109.71,109.69,109.71,26559.0,82.6662,82.6738,82.6587,82.6738,26559.0
2019-05-28 13:20:00,109.71,109.75,109.71,109.75,28071.0,82.6738,82.7039,82.6738,82.7039,28071.0
2019-05-28 13:30:00,109.75,109.78,109.74,109.76,24416.0,82.7039,82.7265,82.6964,82.7115,24416.0
2019-05-28 13:40:00,109.76,109.77,109.75,109.77,6281.0,82.7115,82.719,82.7039,82.719,6281.0
2019-05-28 13:50:00,109.76,109.77,109.66,109.74,83169.0,82.7115,82.719,82.6361,82.6964,83169.0
2019-05-28 14:00:00,109.74,109.74,109.68,109.72,18395.0,82.6964,82.6964,82.6512,82.6813,18395.0
2019-05-28 14:10:00,109.72,109.72,109.7,109.72,10750.0,82.6813,82.6813,82.6662,82.6813,10750.0
2019-05-28 14:20:00,109.72,109.72,109.64,109.65,29541.0,82.6813,82.6813,82.621,82.6286,29541.0
2019-05-28 14:30:00,109.65,109.7,109.63,109.68,32373.0,82.6286,82.6662,82.6135,82.6512,32373.0
2019-05-28 14:40:00,109.69,109.7,109.65,109.67,23848.0,82.6587,82.6662,82.6286,82.6436,23848.0
2019-05-28 14:50:00,109.67,109.69,109.67,109.69,14250.0,82.6436,82.6587,82.6436,82.6587,14250.0
2019-05-28 15:00:00,109.69,109.69,109.63,109.63,35760.0,82.6587,82.6587,82.6135,82.6135,35760.0
2019-05-28 15:10:00,109.64,109.64,109.63,109.63,15633.0,82.621,82.621,82.6135,82.6135,15633.0
2019-05-28 15:20:00,109.64,109.65,109.6,109.61,21077.0,82.621,82.6286,82.5909,82.5984,21077.0
2019-05-28 15:30:00,109.61,109.64,109.57,109.57,23166.0,82.5984,82.621,82.5683,82.5683,23166.0
2019-05-28 15:40:00,109.57,109.57,109.51,109.55,57916.0,82.5683,82.5683,82.5231,82.5532,57916.0
2019-05-28 15:50:00,109.55,109.63,109.5,109.59,136749.0,82.5532,82.6135,82.5155,82.5834,136749.0
2019-05-29 09:30:00,109.51,109.51,109.44,109.47,31128.0,82.5231,82.5231,82.4703,82.4929,31128.0
2019-05-29 09:40:00,109.46,109.57,109.45,109.51,111463.0,82.4854,82.5683,82.4779,82.5231,111463.0
2019-05-29 09:50:00,109.5,109.54,109.48,109.53,23849.0,82.5155,82.5457,82.5005,82.5381,23849.0
2019-05-29 10:00:00,109.53,109.54,109.48,109.5,31803.0,82.5381,82.5457,82.5005,82.5155,31803.0
2019-05-29 10:10:00,109.5,109.57,109.49,109.54,142167.0,82.5155,82.5683,82.508,82.5457,142167.0
2019-05-29 10:20:00,109.53,109.55,109.51,109.55,13591.0,82.5381,82.5532,82.5231,82.5532,13591.0
2019-05-29 10:30:00,109.55,109.56,109.53,109.56,15413.0,82.5532,82.5607,82.5381,82.5607,15413.0
2019-05-29 10:40:00,109.57,109.6,109.54,109.57,25414.0,82.5683,82.5909,82.5457,82.5683,25414.0
2019-05-29 10:50:00,109.58,109.59,109.54,109.56,81692.0,82.5758,82.5834,82.5457,82.5607,81692.0
2019-05-29 11:00:00,109.55,109.57,109.54,109.56,17286.0,82.5532,82.5683,82.5457,82.5607,17286.0
2019-05-29 11:10:00,109.56,109.57,109.54,109.55,19827.0,82.5607,82.5683,82.5457,82.5532,19827.0
2019-05-29 11:20:00,109.55,109.58,109.55,109.57,18309.0,82.5532,82.5758,82.5532,82.5683,18309.0
2019-05-29 11:30:00,109.57,109.6,109.55,109.6,25924.0,82.5683,82.5909,82.5532,82.5909,25924.0
2019-05-29 11:40:00,109.61,109.67,109.6,109.65,87730.0,82.5984,82.6436,82.5909,82.6286,87730.0
2019-05-29 11:50:00,109.65,109.67,109.62,109.67,66150.0,82.6286,82.6436,82.606,82.6436,66150.0
2019-05-29 12:00:00,109.67,109.67,109.59,109.62,57755.0,82.6436,82.6436,82.5834,82.606,57755.0
2019-05-29 12:10:00,109.61,109.66,109.59,109.61,42111.0,82.5984,82.6361,82.5834,82.5984,42111.0
2019-05-29 12:20:00,109.61,109.65,109.6,109.65,16818.0,82.5984,82.6286,82.5909,82.6286,16818.0
2019-05-29 12:30:00,109.65,109.65,109.59,109.61,27952.0,82.6286,82.6286,82.5834,82.5984,27952.0
2019-05-29 12:40:00,109.61,109.62,109.6,109.6,24344.0,82.5984,82.606,82.5909,82.5909,24344.0
2019-05-29 12:50:00,109.6,109.6,109.59,109.59,14348.0,82.5909,82.5909,82.5834,82.5834,14348.0
2019-05-29 13:00:00,109.6,109.61,109.54,109.57,76079.0,82.5909,82.5984,82.5457,82.5683,76079.0
2019-05-29 13:10:00,109.59,109.62,109.57,109.57,42260.0,82.5834,82.606,82.5683,82.5683,42260.0
2019-05-29 13:20:00,109.56,109.61,109.54,109.61,9612.0,82.5607,82.5984,82.5457,82.5984,9612.0
2019-05-29 13:30:00,109.61,109.64,109.6,109.63,18655.0,82.5984,82.621,82.5909,82.6135,18655.0
2019-05-29 13:40:00,109.63,109.68,109.63,109.64,16489.0,82.6135,82.6512,82.6135,82.621,16489.0
2019-05-29 13:50:00,109.66,109.67,109.6,109.61,30473.0,82.6361,82.6436,82.5909,82.5984,30473.0
2019-05-29 14:00:00,109.6,109.64,109.59,109.63,22405.0,82.5909,82.621,82.5834,82.6135,22405.0
2019-05-29 14:10:00,109.63,109.64,109.57,109.58,23033.0,82.6135,82.621,82.5683,82.5758,23033.0
2019-05-29 14:20:00,109.57,109.62,109.57,109.62,15541.0,82.5683,82.606,82.5683,82.606,15541.0
2019-05-29 14:30:00,109.62,109.62,109.55,109.55,22653.0,82.606,82.606,82.5532,82.5532,22653.0
2019-05-29 14:40:00,109.56,109.61,109.53,109.57,39737.0,82.5607,82.5984,82.5381,82.5683,39737.0
2019-05-29 14:50:00,109.57,109.59,109.53,109.59,14427.0,82.5683,82.5834,82.5381,82.5834,14427.0
2019-05-29 15:00:00,109.59,109.59,109.5,109.55,88090.0,82.5834,82.5834,82.5155,82.5532,88090.0
2019-05-29 15:10:00,109.55,109.59,109.54,109.57,10506.0,82.5532,82.5834,82.5457,82.5683,10506.0
2019-05-29 15:20:00,109.56,109.57,109.54,109.55,12896.0,82.5607,82.5683,82.5457,82.5532,12896.0
2019-05-29 15:30:00,109.55,109.61,109.53,109.59,28619.0,82.5532,82.5984,82.5381,82.5834,28619.0
2019-05-29 15:40:00,109.59,109.6,109.48,109.5,77981.0,82.5834,82.5909,82.5005,82.5155,77981.0
2019-05-29 15:50:00,109.5,109.58,109.49,109.55,65556.0,82.5155,82.5758,82.508,82.5532,65556.0
2019-05-30 09:30:00,109.81,109.95,109.61,109.89,81926.0,82.7491,82.8546,82.5984,82.8094,81926.0
2019-05-30 09:40:00,109.88,109.89,109.79,109.81,112598.0,82.8019,82.8094,82.7341,82.7491,112598.0
2019-05-30 09:50:00,109.8,109.82,109.79,109.82,64398.0,82.7416,82.7567,82.7341,82.7567,64398.0
2019-05-30 10:00:00,109.84,109.9,109.83,109.87,49796.0,82.7717,82.817,82.7642,82.7944,49796.0
2019-05-30 10:10:00,109.87,109.89,109.84,109.84,23291.0,82.7944,82.8094,82.7717,82.7717,23291.0
2019-05-30 10:20:00,109.84,109.85,109.82,109.83,10114.0,82.7717,82.7793,82.7567,82.7642,10114.0
2019-05-30 10:30:00,109.83,109.93,109.82,109.91,102140.0,82.7642,82.8396,82.7567,82.8245,102140.0
2019-05-30 10:40:00,109.92,109.92,109.8,109.8,65988.0,82.832,82.832,82.7416,82.7416,65988.0
2019-05-30 10:50:00,109.8,109.86,109.78,109.86,32037.0,82.7416,82.7868,82.7265,82.7868,32037.0
2019-05-30 11:00:00,109.86,109.91,109.8,109.91,35103.0,82.7868,82.8245,82.7416,82.8245,35103.0
2019-05-30 11:10:00,109.91,109.91,109.89,109.9,8715.0,82.8245,82.8245,82.8094,82.817,8715.0
2019-05-30 11:20:00,109.9,109.93,109.87,109.92,18579.0,82.817,82.8396,82.7944,82.832,18579.0
2019-05-30 11:30:00,109.93,109.93,109.88,109.93,13352.0,82.8396,82.8396,82.8019,82.8396,13352.0
2019-05-30 11:40:00,109.93,109.93,109.85,109.86,19367.0,82.8396,82.8396,82.7793,82.7868,19367.0
2019-05-30 11:50:00,109.86,109.86,109.84,109.85,12721.0,82.7868,82.7868,82.7717,82.7793,12721.0
2019-05-30 12:00:00,109.85,109.86,109.83,109.84,7698.0,82.7793,82.7868,82.7642,82.7717,7698.0
2019-05-30 12:10:00,109.84,109.9,109.83,109.89,11306.0,82.7717,82.817,82.7642,82.8094,11306.0
2019-05-30 12:20:00,109.9,109.9,109.88,109.89,38604.0,82.817,82.817,82.8019,82.8094,38604.0
2019-05-30 12:30:00,109.89,109.92,109.88,109.92,13451.0,82.8094,82.832,82.8019,82.832,13451.0
2019-05-30 12:40:00,109.92,109.92,109.86,109.89,39978.0,82.832,82.832,82.7868,82.8094,39978.0
2019-05-30 12:50:00,109.89,109.91,109.89,109.89,28492.0,82.8094,82.8245,82.8094,82.8094,28492.0
2019-05-30 13:00:00,109.9,109.91,109.87,109.87,61789.0,82.817,82.8245,82.7944,82.7944,61789.0
2019-05-30 13:10:00,109.87,109.91,109.87,109.89,33582.0,82.7944,82.8245,82.7944,82.8094,33582.0
2019-05-30 13:20:00,109.89,109.9,109.87,109.9,17285.0,82.8094,82.817,82.7944,82.817,17285.0
2019-05-30 13:30:00,109.9,109.91,109.88,109.9,25975.0,82.817,82.8245,82.8019,82.817,25975.0
2019-05-30 13:40:00,109.9,109.92,109.89,109.92,42190.0,82.817,82.832,82.8094,82.832,42190.0
2019-05-30 13:50:00,109.92,109.96,109.91,109.95,52450.0,82.832,82.8622,82.8245,82.8546,52450.0
2019-05-30 14:00:00,109.95,109.95,109.89,109.92,68371.0,82.8546,82.8546,82.8094,82.832,68371.0
2019-05-30 14:10:00,109.92,109.93,109.87,109.91,45146.0,82.832,82.8396,82.7944,82.8245,45146.0
2019-05-30 14:20:00,109.92,109.92,109.84,109.9,54072.0,82.832,82.832,82.7717,82.817,54072.0
2019-05-30 14:30:00,109.9,109.9,109.83,109.84,98720.0,82.817,82.817,82.7642,82.7717,98720.0
2019-05-30 14:40:00,109.84,109.89,109.84,109.88,45822.0,82.7717,82.8094,82.7717,82.8019,45822.0
2019-05-30 14:50:00,109.89,109.89,109.87,109.89,25412.0,82.8094,82.8094,82.7944,82.8094,25412.0
2019-05-30 15:00:00,109.88,109.88,109.82,109.84,64506.0,82.8019,82.8019,82.7567,82.7717,64506.0
2019-05-30 15:10:00,109.84,109.85,109.79,109.8,46327.0,82.7717,82.7793,82.7341,82.7416,46327.0
2019-05-30 15:20:00,109.8,109.82,109.76,109.8,49686.0,82.7416,82.7567,82.7115,82.7416,49686.0
2019-05-30 15:30:00,109.8,109.82,109.76,109.78,141517.0,82.7416,82.7567,82.7115,82.7265,141517.0
2019-05-30 15:40:00,109.78,109.83,109.77,109.8,48934.0,82.7265,82.7642,82.719,82.7416,48934.0
2019-05-30 15:50:00,109.8,109.89,109.74,109.87,421817.0,82.7416,82.8094,82.6964,82.7944,421817.0
2019-05-31 09:30:00,109.5,109.69,109.36,109.53,31783.0,82.5155,82.6587,82.41,82.5381,31783.0
2019-05-31 09:40:00,109.55,109.58,109.51,109.55,174395.0,82.5532,82.5758,82.5231,82.5532,174395.0
2019-05-31 09:50:00,109.56,109.59,109.54,109.58,156545.0,82.5607,82.5834,82.5457,82.5758,156545.0
2019-05-31 10:00:00,109.58,109.58,109.54,109.57,99922.0,82.5758,82.5758,82.5457,82.5683,99922.0
2019-05-31 10:10:00,109.57,109.58,109.55,109.57,85500.0,82.5683,82.5758,82.5532,82.5683,85500.0
2019-05-31 10:20:00,109.57,109.64,109.56,109.64,59942.0,82.5683,82.621,82.5607,82.621,59942.0
2019-05-31 10:30:00,109.66,109.67,109.62,109.66,39407.0,82.6361,82.6436,82.606,82.6361,39407.0
2019-05-31 10:40:00,109.66,109.67,109.58,109.63,39296.0,82.6361,82.6436,82.5758,82.6135,39296.0
2019-05-31 10:50:00,109.62,109.64,109.61,109.63,38841.0,82.606,82.621,82.5984,82.6135,38841.0
2019-05-31 11:00:00,109.64,109.66,109.62,109.63,77170.0,82.621,82.6361,82.606,82.6135,77170.0
2019-05-31 11:10:00,109.62,109.63,109.59,109.62,141887.0,82.606,82.6135,82.5834,82.606,141887.0
2019-05-31 11:20:00,109.62,109.68,109.61,109.68,224395.0,82.606,82.6512,82.5984,82.6512,224395.0
2019-05-31 11:30:00,109.68,109.74,109.68,109.71,74317.0,82.6512,82.6964,82.6512,82.6738,74317.0
2019-05-31 11:40:00,109.7,109.75,109.7,109.75,37144.0,82.6662,82.7039,82.6662,82.7039,37144.0
2019-05-31 11:50:00,109.74,109.78,109.72,109.75,161572.0,82.6964,82.7265,82.6813,82.7039,161572.0
2019-05-31 12:00:00,109.76,109.77,109.69,109.7,69112.0,82.7115,82.719,82.6587,82.6662,69112.0
2019-05-31 12:10:00,109.7,109.73,109.67,109.73,27138.0,82.6662,82.6889,82.6436,82.6889,27138.0
2019-05-31 12:20:00,109.73,109.81,109.72,109.79,28255.0,82.6889,82.7491,82.6813,82.7341,28255.0
2019-05-31 12:30:00,109.79,109.8,109.76,109.77,27927.0,82.7341,82.7416,82.7115,82.719,27927.0
2019-05-31 12:40:00,109.77,109.82,109.76,109.82,27434.0,82.719,82.7567,82.7115,82.7567,27434.0
2019-05-31 12:50:00,109.82,109.82,109.78,109.78,121066.0,82.7567,82.7567,82.7265,82.7265,121066.0
2019-05-31 13:00:00,109.78,109.78,109.73,109.74,22494.0,82.7265,82.7265,82.6889,82.6964,22494.0
2019-05-31 13:10:00,109.73,109.78,109.73,109.78,47836.0,82.6889,82.7265,82.6889,82.7265,47836.0
2019-05-31 13:20:00,109.78,109.8,109.78,109.79,25781.0,82.7265,82.7416,82.7265,82.7341,25781.0
2019-05-31 13:30:00,109.78,109.79,109.75,109.76,19067.0,82.7265,82.7341,82.7039,82.7115,19067.0
2019-05-31 13:40:00,109.75,109.82,109.72,109.79,33204.0,82.7039,82.7567,82.6813,82.7341,33204.0
2019-05-31 13:50:00,109.79,109.79,109.75,109.77,17398.0,82.7341,82.7341,82.7039,82.719,17398.0
2019-05-31 14:00:00,109.78,109.79,109.75,109.79,27801.0,82.7265,82.7341,82.7039,82.7341,27801.0
2019-05-31 14:10:00,109.79,109.79,109.74,109.76,23042.0,82.7341,82.7341,82.6964,82.7115,23042.0
2019-05-31 14:20:00,109.76,109.76,109.68,109.69,46178.0,82.7115,82.7115,82.6512,82.6587,46178.0
2019-05-31 14:30:00,109.69,109.75,109.68,109.71,119790.0,82.6587,82.7039,82.6512,82.6738,119790.0
2019-05-31 14:40:00,109.71,109.74,109.71,109.73,21486.0,82.6738,82.6964,82.6738,82.6889,21486.0
2019-05-31 14:50:00,109.73,109.79,109.73,109.76,44516.0,82.6889,82.7341,82.6889,82.7115,44516.0
2019-05-31 15:00:00,109.75,109.77,109.71,109.75,33690.0,82.7039,82.719,82.6738,82.7039,33690.0
2019-05-31 15:10:00,109.75,109.77,109.73,109.77,29440.0,82.7039,82.719,82.6889,82.719,29440.0
2019-05-31 15:20:00,109.77,109.79,109.71,109.79,54291.0,82.719,82.7341,82.6738,82.7341,54291.0
2019-05-31 15:30:00,109.79,109.85,109.78,109.84,78828.0,82.7341,82.7793,82.7265,82.7717,78828.0
2019-05-31 15:40:00,109.84,109.89,109.84,109.89,152115.0,82.7717,82.8094,82.7717,82.8094,152115.0
2019-05-31 15:50:00,109.89,109.92,109.77,109.89,491725.0,82.8094,82.832,82.719,82.8094,491725.0
2019-06-03 09:30:00,109.09,109.21,109.08,109.2,215285.0,82.5515,82.6423,82.544,82.6348,215285.0
2019-06-03 09:40:00,109.2,109.27,109.2,109.22,331424.0,82.6348,82.6877,82.6348,82.6499,331424.0
2019-06-03 09:50:00,109.22,109.25,109.2,109.23,373983.0,82.6499,82.6726,82.6348,82.6575,373983.0
2019-06-03 10:00:00,109.24,109.24,109.17,109.22,285999.0,82.665,82.665,82.6121,82.6499,285999.0
2019-06-03 10:10:00,109.22,109.25,109.2,109.25,75557.0,82.6499,82.6726,82.6348,82.6726,75557.0
2019-06-03 10:20:00,109.25,109.27,109.24,109.25,46746.0,82.6726,82.6877,82.665,82.6726,46746.0
2019-06-03 10:30:00,109.26,109.26,109.21,109.22,68508.0,82.6802,82.6802,82.6423,82.6499,68508.0
2019-06-03 10:40:00,109.22,109.24,109.19,109.2,62641.0,82.6499,82.665,82.6272,82.6348,62641.0
2019-06-03 10:50:00,109.2,109.21,109.16,109.19,75577.0,82.6348,82.6423,82.6045,82.6272,75577.0
2019-06-03 11:00:00,109.21,109.24,109.18,109.2,519340.0,82.6423,82.665,82.6196,82.6348,519340.0
2019-06-03 11:10:00,109.19,109.21,109.16,109.18,127396.0,82.6272,82.6423,82.6045,82.6196,127396.0
2019-06-03 11:20:00,109.18,109.2,109.12,109.12,338857.0,82.6196,82.6348,82.5742,82.5742,338857.0
2019-06-03 11:30:00,109.12,109.14,109.08,109.14,93567.0,82.5742,82.5894,82.544,82.5894,93567.0
2019-06-03 11:40:00,109.14,109.19,109.12,109.18,163850.0,82.5894,82.6272,82.5742,82.6196,163850.0
2019-06-03 11:50:00,109.18,109.19,109.16,109.18,94494.0,82.6196,82.6272,82.6045,82.6196,94494.0
2019-06-03 12:00:00,109.18,109.19,109.16,109.18,50933.0,82.6196,82.6272,82.6045,82.6196,50933.0
2019-06-03 12:10:00,109.18,109.18,109.16,109.16,66512.0,82.6196,82.6196,82.6045,82.6045,66512.0
2019-06-03 12:20:00,109.16,109.17,109.14,109.15,155785.0,82.6045,82.6121,82.5894,82.5969,155785.0
2019-06-03 12:30:00,109.16,109.16,109.11,109.16,115303.0,82.6045,82.6045,82.5667,82.6045,115303.0
2019-06-03 12:40:00,109.16,109.17,109.14,109.16,71694.0,82.6045,82.6121,82.5894,82.6045,71694.0
2019-06-03 12:50:00,109.17,109.18,109.12,109.15,275324.0,82.6121,82.6196,82.5742,82.5969,275324.0
2019-06-03 13:00:00,109.15,109.16,109.09,109.12,76548.0,82.5969,82.6045,82.5515,82.5742,76548.0
2019-06-03 13:10:00,109.12,109.16,109.12,109.13,69527.0,82.5742,82.6045,82.5742,82.5818,69527.0
2019-06-03 13:20:00,109.13,109.32,109.1,109.3,318987.0,82.5818,82.7256,82.5591,82.7104,318987.0
2019-06-03 13:30:00,109.3,109.36,109.28,109.34,257805.0,82.7104,82.7558,82.6953,82.7407,257805.0
2019-06-03 13:40:00,109.34,109.38,109.33,109.38,56087.0,82.7407,82.771,82.7331,82.771,56087.0
2019-06-03 13:50:00,109.37,109.38,109.35,109.36,57783.0,82.7634,82.771,82.7483,82.7558,57783.0
2019-06-03 14:00:00,109.36,109.36,109.29,109.32,43650.0,82.7558,82.7558,82.7029,82.7256,43650.0
2019-06-03 14:10:00,109.33,109.33,109.26,109.28,28856.0,82.7331,82.7331,82.6802,82.6953,28856.0
2019-06-03 14:20:00,109.28,109.35,109.27,109.33,34610.0,82.6953,82.7483,82.6877,82.7331,34610.0
2019-06-03 14:30:00,109.34,109.35,109.32,109.32,25686.0,82.7407,82.7483,82.7256,82.7256,25686.0
2019-06-03 14:40:00,109.33,109.37,109.31,109.36,228094.0,82.7331,82.7634,82.718,82.7558,228094.0
2019-06-03 14:50:00,109.36,109.38,109.35,109.38,70969.0,82.7558,82.771,82.7483,82.771,70969.0
2019-06-03 15:00:00,109.38,109.38,109.34,109.37,202543.0,82.771,82.771,82.7407,82.7634,202543.0
2019-06-03 15:10:00,109.38,109.38,109.31,109.34,120556.0,82.771,82.771,82.718,82.7407,120556.0
2019-06-03 15:20:00,109.34,109.35,109.27,109.3,117819.0,82.7407,82.7483,82.6877,82.7104,117819.0
2019-06-03 15:30:00,109.31,109.34,109.27,109.34,121810.0,82.718,82.7407,82.6877,82.7407,121810.0
2019-06-03 15:40:00,109.34,109.34,109.27,109.32,105596.0,82.7407,82.7407,82.6877,82.7256,105596.0
2019-06-03 15:50:00,109.33,109.4,109.32,109.39,253625.0,82.7331,82.7861,82.7256,82.7785,253625.0
2019-06-04 09:30:00,109.66,109.71,109.61,109.67,85091.0,82.9829,83.0207,82.945,82.9904,85091.0
2019-06-04 09:40:00,109.68,109.7,109.58,109.61,216441.0,82.998,83.0131,82.9223,82.945,216441.0
2019-06-04 09:50:00,109.62,109.85,109.6,109.76,75258.0,82.9526,83.1266,82.9374,83.0585,75258.0
2019-06-04 10:00:00,109.75,109.8,109.69,109.71,76572.0,83.051,83.0888,83.0056,83.0207,76572.0
2019-06-04 10:10:00,109.71,109.74,109.66,109.73,75259.0,83.0207,83.0434,82.9829,83.0358,75259.0
2019-06-04 10:20:00,109.73,109.79,109.7,109.79,119362.0,83.0358,83.0812,83.0131,83.0812,119362.0
2019-06-04 10:30:00,109.79,109.79,109.75,109.76,118211.0,83.0812,83.0812,83.051,83.0585,118211.0
2019-06-04 10:40:00,109.77,109.77,109.71,109.75,111683.0,83.0661,83.0661,83.0207,83.051,111683.0
2019-06-04 10:50:00,109.76,109.78,109.75,109.78,69215.0,83.0585,83.0737,83.051,83.0737,69215.0
2019-06-04 11:00:00,109.78,109.84,109.77,109.83,93271.0,83.0737,83.1191,83.0661,83.1115,93271.0
2019-06-04 11:10:00,109.82,109.87,109.81,109.84,213372.0,83.1039,83.1418,83.0964,83.1191,213372.0
2019-06-04 11:20:00,109.84,109.89,109.84,109.86,253677.0,83.1191,83.1569,83.1191,83.1342,253677.0
2019-06-04 11:30:00,109.87,109.93,109.86,109.9,97323.0,83.1418,83.1872,83.1342,83.1645,97323.0
2019-06-04 11:40:00,109.89,109.89,109.86,109.87,110970.0,83.1569,83.1569,83.1342,83.1418,110970.0
2019-06-04 11:50:00,109.87,109.89,109.87,109.88,28256.0,83.1418,83.1569,83.1418,83.1493,28256.0
2019-06-04 12:00:00,109.88,109.9,109.86,109.86,148701.0,83.1493,83.1645,83.1342,83.1342,148701.0
2019-06-04 12:10:00,109.86,109.87,109.81,109.83,91372.0,83.1342,83.1418,83.0964,83.1115,91372.0
2019-06-04 12:20:00,109.84,109.85,109.82,109.83,35531.0,83.1191,83.1266,83.1039,83.1115,35531.0
2019-06-04 12:30:00,109.83,109.85,109.82,109.84,57137.0,83.1115,83.1266,83.1039,83.1191,57137.0
2019-06-04 12:40:00,109.83,109.84,109.82,109.84,38852.0,83.1115,83.1191,83.1039,83.1191,38852.0
2019-06-04 12:50:00,109.83,109.86,109.83,109.84,286977.0,83.1115,83.1342,83.1115,83.1191,286977.0
2019-06-04 13:00:00,109.84,109.87,109.83,109.84,179558.0,83.1191,83.1418,83.1115,83.1191,179558.0
2019-06-04 13:10:00,109.84,109.86,109.82,109.85,340406.0,83.1191,83.1342,83.1039,83.1266,340406.0
2019-06-04 13:20:00,109.85,109.85,109.82,109.85,82671.0,83.1266,83.1266,83.1039,83.1266,82671.0
2019-06-04 13:30:00,109.85,109.92,109.84,109.92,36433.0,83.1266,83.1796,83.1191,83.1796,36433.0
2019-06-04 13:40:00,109.92,109.95,109.88,109.88,76435.0,83.1796,83.2023,83.1493,83.1493,76435.0
2019-06-04 13:50:00,109.88,109.9,109.88,109.88,69373.0,83.1493,83.1645,83.1493,83.1493,69373.0
2019-06-04 14:00:00,109.89,109.93,109.88,109.92,113588.0,83.1569,83.1872,83.1493,83.1796,113588.0
2019-06-04 14:10:00,109.92,109.92,109.87,109.88,64578.0,83.1796,83.1796,83.1418,83.1493,64578.0
2019-06-04 14:20:00,109.88,109.88,109.87,109.88,51813.0,83.1493,83.1493,83.1418,83.1493,51813.0
2019-06-04 14:30:00,109.88,109.97,109.87,109.95,129028.0,83.1493,83.2174,83.1418,83.2023,129028.0
2019-06-04 14:40:00,109.95,109.95,109.92,109.94,66285.0,83.2023,83.2023,83.1796,83.1947,66285.0
2019-06-04 14:50:00,109.93,109.96,109.93,109.95,101872.0,83.1872,83.2099,83.1872,83.2023,101872.0
2019-06-04 15:00:00,109.94,109.95,109.92,109.94,31604.0,83.1947,83.2023,83.1796,83.1947,31604.0
2019-06-04 15:10:00,109.94,109.96,109.94,109.95,39009.0,83.1947,83.2099,83.1947,83.2023,39009.0
2019-06-04 15:20:00,109.95,109.99,109.92,109.95,55921.0,83.2023,83.2326,83.1796,83.2023,55921.0
2019-06-04 15:30:00,109.95,109.96,109.93,109.95,57791.0,83.2023,83.2099,83.1872,83.2023,57791.0
2019-06-04 15:40:00,109.95,110.12,109.94,110.12,280349.0,83.2023,83.3309,83.1947,83.3309,280349.0
2019-06-04 15:50:00,110.12,110.16,109.99,110.03,661848.0,83.3309,83.3612,83.2326,83.2628,661848.0
2019-06-05 09:30:00,110.53,110.64,110.48,110.55,173560.0,83.6412,83.7244,83.6034,83.6563,173560.0
2019-06-05 09:40:00,110.55,110.56,110.5,110.52,66358.0,83.6563,83.6639,83.6185,83.6336,66358.0
2019-06-05 09:50:00,110.52,110.58,110.51,110.56,175206.0,83.6336,83.679,83.6261,83.6639,175206.0
2019-06-05 10:00:00,110.55,110.55,110.46,110.48,59820.0,83.6563,83.6563,83.5882,83.6034,59820.0
2019-06-05 10:10:00,110.49,110.51,110.43,110.47,139798.0,83.6109,83.6261,83.5655,83.5958,139798.0
2019-06-05 10:20:00,110.46,110.51,110.45,110.48,55969.0,83.5882,83.6261,83.5807,83.6034,55969.0
2019-06-05 10:30:00,110.48,110.49,110.43,110.45,54843.0,83.6034,83.6109,83.5655,83.5807,54843.0
2019-06-05 10:40:00,110.45,110.46,110.41,110.42,60704.0,83.5807,83.5882,83.5504,83.558,60704.0
2019-06-05 10:50:00,110.41,110.42,110.33,110.38,202316.0,83.5504,83.558,83.4899,83.5277,202316.0
2019-06-05 11:00:00,110.39,110.41,110.37,110.41,33135.0,83.5353,83.5504,83.5201,83.5504,33135.0
2019-06-05 11:10:00,110.41,110.42,110.31,110.35,158204.0,83.5504,83.558,83.4747,83.505,158204.0
2019-06-05 11:20:00,110.37,110.4,110.36,110.38,111621.0,83.5201,83.5428,83.5126,83.5277,111621.0
2019-06-05 11:30:00,110.39,110.44,110.37,110.38,170682.0,83.5353,83.5731,83.5201,83.5277,170682.0
2019-06-05 11:40:00,110.38,110.41,110.36,110.38,47524.0,83.5277,83.5504,83.5126,83.5277,47524.0
2019-06-05 11:50:00,110.38,110.41,110.37,110.41,23480.0,83.5277,83.5504,83.5201,83.5504,23480.0
2019-06-05 12:00:00,110.41,110.42,110.36,110.39,86715.0,83.5504,83.558,83.5126,83.5353,86715.0
2019-06-05 12:10:00,110.38,110.39,110.35,110.36,21505.0,83.5277,83.5353,83.505,83.5126,21505.0
2019-06-05 12:20:00,110.36,110.43,110.34,110.43,72924.0,83.5126,83.5655,83.4974,83.5655,72924.0
2019-06-05 12:30:00,110.43,110.43,110.36,110.4,27827.0,83.5655,83.5655,83.5126,83.5428,27827.0
2019-06-05 12:40:00,110.39,110.41,110.32,110.33,44053.0,83.5353,83.5504,83.4823,83.4899,44053.0
2019-06-05 12:50:00,110.32,110.36,110.32,110.35,19580.0,83.4823,83.5126,83.4823,83.505,19580.0
2019-06-05 13:00:00,110.36,110.39,110.34,110.37,18972.0,83.5126,83.5353,83.4974,83.5201,18972.0
2019-06-05 13:10:00,110.36,110.39,110.36,110.39,16408.0,83.5126,83.5353,83.5126,83.5353,16408.0
2019-06-05 13:20:00,110.38,110.41,110.37,110.4,17221.0,83.5277,83.5504,83.5201,83.5428,17221.0
2019-06-05 13:30:00,110.41,110.41,110.35,110.36,28464.0,83.5504,83.5504,83.505,83.5126,28464.0
2019-06-05 13:40:00,110.36,110.38,110.35,110.37,25973.0,83.5126,83.5277,83.505,83.5201,25973.0
2019-06-05 13:50:00,110.37,110.37,110.34,110.36,23991.0,83.5201,83.5201,83.4974,83.5126,23991.0
2019-06-05 14:00:00,110.36,110.42,110.35,110.41,20073.0,83.5126,83.558,83.505,83.5504,20073.0
2019-06-05 14:10:00,110.41,110.41,110.35,110.37,41770.0,83.5504,83.5504,83.505,83.5201,41770.0
2019-06-05 14:20:00,110.38,110.39,110.35,110.36,17404.0,83.5277,83.5353,83.505,83.5126,17404.0
2019-06-05 14:30:00,110.36,110.37,110.35,110.37,23930.0,83.5126,83.5201,83.505,83.5201,23930.0
2019-06-05 14:40:00,110.36,110.37,110.33,110.33,36066.0,83.5126,83.5201,83.4899,83.4899,36066.0
2019-06-05 14:50:00,110.33,110.39,110.33,110.39,23738.0,83.4899,83.5353,83.4899,83.5353,23738.0
2019-06-05 15:00:00,110.39,110.39,110.35,110.36,24726.0,83.5353,83.5353,83.505,83.5126,24726.0
2019-06-05 15:10:00,110.36,110.36,110.3,110.3,42208.0,83.5126,83.5126,83.4672,83.4672,42208.0
2019-06-05 15:20:00,110.31,110.36,110.3,110.34,22572.0,83.4747,83.5126,83.4672,83.4974,22572.0
2019-06-05 15:30:00,110.34,110.34,110.27,110.28,68549.0,83.4974,83.4974,83.4445,83.452,68549.0
2019-06-05 15:40:00,110.28,110.34,110.27,110.32,72959.0,83.452,83.4974,83.4445,83.4823,72959.0
2019-06-05 15:50:00,110.33,110.44,110.33,110.37,317898.0,83.4899,83.5731,83.4899,83.5201,317898.0
2019-06-06 09:30:00,110.54,110.61,110.52,110.6,160508.0,83.6488,83.7017,83.6336,83.6942,160508.0
2019-06-06 09:40:00,110.59,110.64,110.59,110.6,44696.0,83.6866,83.7244,83.6866,83.6942,44696.0
2019-06-06 09:50:00,110.61,110.68,110.61,110.66,93108.0,83.7017,83.7547,83.7017,83.7396,93108.0
2019-06-06 10:00:00,110.66,110.7,110.64,110.65,105191.0,83.7396,83.7699,83.7244,83.732,105191.0
2019-06-06 10:10:00,110.65,110.65,110.63,110.65,19449.0,83.732,83.732,83.7169,83.732,19449.0
2019-06-06 10:20:00,110.65,110.66,110.64,110.65,23218.0,83.732,83.7396,83.7244,83.732,23218.0
2019-06-06 10:30:00,110.65,110.7,110.65,110.69,19148.0,83.732,83.7699,83.732,83.7623,19148.0
2019-06-06 10:40:00,110.69,110.7,110.69,110.69,15899.0,83.7623,83.7699,83.7623,83.7623,15899.0
2019-06-06 10:50:00,110.7,110.7,110.63,110.66,21435.0,83.7699,83.7699,83.7169,83.7396,21435.0
2019-06-06 11:00:00,110.66,110.71,110.65,110.7,25785.0,83.7396,83.7774,83.732,83.7699,25785.0
2019-06-06 11:10:00,110.71,110.72,110.64,110.65,95893.0,83.7774,83.785,83.7244,83.732,95893.0
2019-06-06 11:20:00,110.65,110.67,110.64,110.65,39083.0,83.732,83.7471,83.7244,83.732,39083.0
2019-06-06 11:30:00,110.65,110.66,110.64,110.65,29499.0,83.732,83.7396,83.7244,83.732,29499.0
2019-06-06 11:40:00,110.65,110.69,110.64,110.68,104061.0,83.732,83.7623,83.7244,83.7547,104061.0
2019-06-06 11:50:00,110.68,110.68,110.67,110.68,14220.0,83.7547,83.7547,83.7471,83.7547,14220.0
2019-06-06 12:00:00,110.67,110.71,110.66,110.71,167637.0,83.7471,83.7774,83.7396,83.7774,167637.0
2019-06-06 12:10:00,110.71,110.76,110.7,110.74,48595.0,83.7774,83.8153,83.7699,83.8001,48595.0
2019-06-06 12:20:00,110.74,110.75,110.72,110.74,20214.0,83.8001,83.8077,83.785,83.8001,20214.0
2019-06-06 12:30:00,110.73,110.76,110.73,110.76,184873.0,83.7926,83.8153,83.7926,83.8153,184873.0
2019-06-06 12:40:00,110.76,110.77,110.76,110.77,29630.0,83.8153,83.8228,83.8153,83.8228,29630.0
2019-06-06 12:50:00,110.77,110.77,110.76,110.77,8235.0,83.8228,83.8228,83.8153,83.8228,8235.0
2019-06-06 13:00:00,110.77,110.77,110.74,110.74,29707.0,83.8228,83.8228,83.8001,83.8001,29707.0
2019-06-06 13:10:00,110.74,110.75,110.72,110.72,62583.0,83.8001,83.8077,83.785,83.785,62583.0
2019-06-06 13:20:00,110.73,110.74,110.69,110.74,215634.0,83.7926,83.8001,83.7623,83.8001,215634.0
2019-06-06 13:30:00,110.74,110.74,110.71,110.72,17143.0,83.8001,83.8001,83.7774,83.785,17143.0
2019-06-06 13:40:00,110.72,110.74,110.72,110.73,10578.0,83.785,83.8001,83.785,83.7926,10578.0
2019-06-06 13:50:00,110.73,110.77,110.73,110.77,25973.0,83.7926,83.8228,83.7926,83.8228,25973.0
2019-06-06 14:00:00,110.77,110.77,110.74,110.75,30159.0,83.8228,83.8228,83.8001,83.8077,30159.0
2019-06-06 14:10:00,110.76,110.77,110.76,110.77,23467.0,83.8153,83.8228,83.8153,83.8228,23467.0
2019-06-06 14:20:00,110.76,110.77,110.76,110.77,17892.0,83.8153,83.8228,83.8153,83.8228,17892.0
2019-06-06 14:30:00,110.76,110.84,110.76,110.81,85180.0,83.8153,83.8758,83.8153,83.8531,85180.0
2019-06-06 14:40:00,110.8,110.81,110.76,110.77,9750.0,83.8455,83.8531,83.8153,83.8228,9750.0
2019-06-06 14:50:00,110.77,110.77,110.74,110.76,100206.0,83.8228,83.8228,83.8001,83.8153,100206.0
2019-06-06 15:00:00,110.77,110.78,110.75,110.76,23434.0,83.8228,83.8304,83.8077,83.8153,23434.0
2019-06-06 15:10:00,110.75,110.76,110.72,110.75,9918.0,83.8077,83.8153,83.785,83.8077,9918.0
2019-06-06 15:20:00,110.75,110.79,110.74,110.78,17484.0,83.8077,83.838,83.8001,83.8304,17484.0
2019-06-06 15:30:00,110.77,110.79,110.74,110.75,24327.0,83.8228,83.838,83.8001,83.8077,24327.0
2019-06-06 15:40:00,110.75,110.76,110.69,110.75,67003.0,83.8077,83.8153,83.7623,83.8077,67003.0
2019-06-06 15:50:00,110.75,110.85,110.7,110.8,382775.0,83.8077,83.8834,83.7699,83.8455,382775.0
2019-06-07 09:30:00,111.07,111.18,111.0,111.15,180104.0,84.0498,84.1331,83.9969,84.1104,180104.0
2019-06-07 09:40:00,111.17,111.22,111.15,111.18,190447.0,84.1255,84.1633,84.1104,84.1331,190447.0
2019-06-07 09:50:00,111.15,111.21,111.14,111.17,153894.0,84.1104,84.1558,84.1028,84.1255,153894.0
2019-06-07 10:00:00,111.18,111.21,111.17,111.21,98466.0,84.1331,84.1558,84.1255,84.1558,98466.0
2019-06-07 10:10:00,111.2,111.21,111.15,111.2,95591.0,84.1482,84.1558,84.1104,84.1482,95591.0
2019-06-07 10:20:00,111.2,111.2,111.16,111.19,26912.0,84.1482,84.1482,84.1179,84.1406,26912.0
2019-06-07 10:30:00,111.19,111.21,111.16,111.19,127988.0,84.1406,84.1558,84.1179,84.1406,127988.0
2019-06-07 10:40:00,111.19,111.24,111.17,111.23,87997.0,84.1406,84.1785,84.1255,84.1709,87997.0
2019-06-07 10:50:00,111.24,111.24,111.22,111.23,115670.0,84.1785,84.1785,84.1633,84.1709,115670.0
2019-06-07 11:00:00,111.23,111.24,111.22,111.23,32250.0,84.1709,84.1785,84.1633,84.1709,32250.0
2019-06-07 11:10:00,111.23,111.25,111.22,111.25,34319.0,84.1709,84.1861,84.1633,84.1861,34319.0
2019-06-07 11:20:00,111.25,111.25,111.18,111.18,56871.0,84.1861,84.1861,84.1331,84.1331,56871.0
2019-06-07 11:30:00,111.18,111.21,111.17,111.2,38058.0,84.1331,84.1558,84.1255,84.1482,38058.0
2019-06-07 11:40:00,111.2,111.22,111.19,111.2,25119.0,84.1482,84.1633,84.1406,84.1482,25119.0
2019-06-07 11:50:00,111.2,111.23,111.18,111.19,28038.0,84.1482,84.1709,84.1331,84.1406,28038.0
2019-06-07 12:00:00,111.19,111.22,111.18,111.22,27473.0,84.1406,84.1633,84.1331,84.1633,27473.0
2019-06-07 12:10:00,111.22,111.22,111.19,111.2,66291.0,84.1633,84.1633,84.1406,84.1482,66291.0
2019-06-07 12:20:00,111.2,111.23,111.2,111.21,14473.0,84.1482,84.1709,84.1482,84.1558,14473.0
2019-06-07 12:30:00,111.22,111.27,111.21,111.26,138511.0,84.1633,84.2012,84.1558,84.1936,138511.0
2019-06-07 12:40:00,111.26,111.27,111.25,111.26,102363.0,84.1936,84.2012,84.1861,84.1936,102363.0
2019-06-07 12:50:00,111.26,111.27,111.25,111.27,82718.0,84.1936,84.2012,84.1861,84.2012,82718.0
2019-06-07 13:00:00,111.27,111.28,111.25,111.28,66063.0,84.2012,84.2088,84.1861,84.2088,66063.0
2019-06-07 13:10:00,111.28,111.32,111.27,111.29,82902.0,84.2088,84.239,84.2012,84.2163,82902.0
2019-06-07 13:20:00,111.29,111.29,111.23,111.27,9757.0,84.2163,84.2163,84.1709,84.2012,9757.0
2019-06-07 13:30:00,111.27,111.29,111.27,111.29,29709.0,84.2012,84.2163,84.2012,84.2163,29709.0
2019-06-07 13:40:00,111.29,111.29,111.27,111.29,24297.0,84.2163,84.2163,84.2012,84.2163,24297.0
2019-06-07 13:50:00,111.28,111.33,111.27,111.32,14639.0,84.2088,84.2466,84.2012,84.239,14639.0
2019-06-07 14:00:00,111.33,111.34,111.31,111.34,37754.0,84.2466,84.2542,84.2315,84.2542,37754.0
2019-06-07 14:10:00,111.34,111.39,111.33,111.39,35170.0,84.2542,84.292,84.2466,84.292,35170.0
2019-06-07 14:20:00,111.39,111.41,111.37,111.41,21001.0,84.292,84.3071,84.2769,84.3071,21001.0
2019-06-07 14:30:00,111.41,111.42,111.39,111.4,45844.0,84.3071,84.3147,84.292,84.2996,45844.0
2019-06-07 14:40:00,111.4,111.41,111.37,111.4,47582.0,84.2996,84.3071,84.2769,84.2996,47582.0
2019-06-07 14:50:00,111.39,111.4,111.38,111.4,16886.0,84.292,84.2996,84.2844,84.2996,16886.0
2019-06-07 15:00:00,111.4,111.44,111.39,111.44,37338.0,84.2996,84.3298,84.292,84.3298,37338.0
2019-06-07 15:10:00,111.44,111.46,111.43,111.45,78572.0,84.3298,84.345,84.3223,84.3374,78572.0
2019-06-07 15:20:00,111.45,111.47,111.44,111.46,46244.0,84.3374,84.3525,84.3298,84.345,46244.0
2019-06-07 15:30:00,111.47,111.47,111.44,111.44,58668.0,84.3525,84.3525,84.3298,84.3298,58668.0
2019-06-07 15:40:00,111.45,111.46,111.43,111.45,81513.0,84.3374,84.345,84.3223,84.3374,81513.0
2019-06-07 15:50:00,111.45,111.6,111.41,111.44,821347.0,84.3374,84.4509,84.3071,84.3298,821347.0
2019-06-10 09:30:00,111.37,111.49,111.35,111.4,171161.0,84.2769,84.3677,84.2617,84.2996,171161.0
2019-06-10 09:40:00,111.4,111.41,111.38,111.38,77400.0,84.2996,84.3071,84.2844,84.2844,77400.0
2019-06-10 09:50:00,111.38,111.42,111.36,111.4,59740.0,84.2844,84.3147,84.2693,84.2996,59740.0
2019-06-10 10:00:00,111.41,111.44,111.39,111.43,89185.0,84.3071,84.3298,84.292,84.3223,89185.0
2019-06-10 10:10:00,111.43,111.45,111.41,111.45,32608.0,84.3223,84.3374,84.3071,84.3374,32608.0
2019-06-10 10:20:00,111.44,111.45,111.44,111.45,27492.0,84.3298,84.3374,84.3298,84.3374,27492.0
2019-06-10 10:30:00,111.45,111.46,111.44,111.45,151654.0,84.3374,84.345,84.3298,84.3374,151654.0
2019-06-10 10:40:00,111.46,111.48,111.45,111.48,100060.0,84.345,84.3601,84.3374,84.3601,100060.0
2019-06-10 10:50:00,111.48,111.51,111.47,111.51,103431.0,84.3601,84.3828,84.3525,84.3828,103431.0
2019-06-10 11:00:00,111.51,111.51,111.46,111.48,43944.0,84.3828,84.3828,84.345,84.3601,43944.0
2019-06-10 11:10:00,111.48,111.51,111.47,111.5,35378.0,84.3601,84.3828,84.3525,84.3752,35378.0
2019-06-10 11:20:00,111.5,111.51,111.46,111.47,25568.0,84.3752,84.3828,84.345,84.3525,25568.0
2019-06-10 11:30:00,111.47,111.49,111.46,111.48,31172.0,84.3525,84.3677,84.345,84.3601,31172.0
2019-06-10 11:40:00,111.48,111.49,111.47,111.47,18070.0,84.3601,84.3677,84.3525,84.3525,18070.0
2019-06-10 11:50:00,111.47,111.5,111.46,111.46,25145.0,84.3525,84.3752,84.345,84.345,25145.0
2019-06-10 12:00:00,111.47,111.47,111.43,111.43,23676.0,84.3525,84.3525,84.3223,84.3223,23676.0
2019-06-10 12:10:00,111.43,111.45,111.43,111.44,116770.0,84.3223,84.3374,84.3223,84.3298,116770.0
2019-06-10 12:20:00,111.43,111.45,111.42,111.45,71054.0,84.3223,84.3374,84.3147,84.3374,71054.0
2019-06-10 12:30:00,111.45,111.45,111.42,111.45,28445.0,84.3374,84.3374,84.3147,84.3374,28445.0
2019-06-10 12:40:00,111.45,111.45,111.42,111.42,16586.0,84.3374,84.3374,84.3147,84.3147,16586.0
2019-06-10 12:50:00,111.43,111.43,111.4,111.42,35703.0,84.3223,84.3223,84.2996,84.3147,35703.0
2019-06-10 13:00:00,111.42,111.44,111.42,111.43,12928.0,84.3147,84.3298,84.3147,84.3223,12928.0
2019-06-10 13:10:00,111.44,111.45,111.43,111.44,17330.0,84.3298,84.3374,84.3223,84.3298,17330.0
2019-06-10 13:20:00,111.44,111.45,111.43,111.45,9039.0,84.3298,84.3374,84.3223,84.3374,9039.0
2019-06-10 13:30:00,111.45,111.45,111.44,111.45,33665.0,84.3374,84.3374,84.3298,84.3374,33665.0
2019-06-10 13:40:00,111.45,111.45,111.44,111.45,17297.0,84.3374,84.3374,84.3298,84.3374,17297.0
2019-06-10 13:50:00,111.45,111.45,111.43,111.44,14038.0,84.3374,84.3374,84.3223,84.3298,14038.0
2019-06-10 14:00:00,111.45,111.46,111.44,111.45,72999.0,84.3374,84.345,84.3298,84.3374,72999.0
2019-06-10 14:10:00,111.45,111.45,111.43,111.45,18457.0,84.3374,84.3374,84.3223,84.3374,18457.0
2019-06-10 14:20:00,111.44,111.45,111.44,111.45,24697.0,84.3298,84.3374,84.3298,84.3374,24697.0
2019-06-10 14:30:00,111.45,111.45,111.43,111.45,17658.0,84.3374,84.3374,84.3223,84.3374,17658.0
2019-06-10 14:40:00,111.44,111.45,111.44,111.45,11378.0,84.3298,84.3374,84.3298,84.3374,11378.0
2019-06-10 14:50:00,111.44,111.45,111.43,111.43,31358.0,84.3298,84.3374,84.3223,84.3223,31358.0
2019-06-10 15:00:00,111.44,111.44,111.43,111.44,24169.0,84.3298,84.3298,84.3223,84.3298,24169.0
2019-06-10 15:10:00,111.44,111.44,111.43,111.44,11432.0,84.3298,84.3298,84.3223,84.3298,11432.0
2019-06-10 15:20:00,111.44,111.44,111.41,111.41,36452.0,84.3298,84.3298,84.3071,84.3071,36452.0
2019-06-10 15:30:00,111.42,111.42,111.39,111.4,46224.0,84.3147,84.3147,84.292,84.2996,46224.0
2019-06-10 15:40:00,111.4,111.42,111.39,111.4,48369.0,84.2996,84.3147,84.292,84.2996,48369.0
2019-06-10 15:50:00,111.4,111.41,111.33,111.36,187555.0,84.2996,84.3071,84.2466,84.2693,187555.0
2019-06-11 09:30:00,111.35,111.47,111.35,111.44,70047.0,84.2617,84.3525,84.2617,84.3298,70047.0
2019-06-11 09:40:00,111.44,111.47,111.43,111.46,65571.0,84.3298,84.3525,84.3223,84.345,65571.0
2019-06-11 09:50:00,111.46,111.47,111.44,111.45,124413.0,84.345,84.3525,84.3298,84.3374,124413.0
2019-06-11 10:00:00,111.46,111.47,111.43,111.43,54868.0,84.345,84.3525,84.3223,84.3223,54868.0
2019-06-11 10:10:00,111.44,111.44,111.41,111.43,17185.0,84.3298,84.3298,84.3071,84.3223,17185.0
2019-06-11 10:20:00,111.43,111.44,111.42,111.44,22529.0,84.3223,84.3298,84.3147,84.3298,22529.0
2019-06-11 10:30:00,111.43,111.44,111.36,111.36,18527.0,84.3223,84.3298,84.2693,84.2693,18527.0
2019-06-11 10:40:00,111.37,111.37,111.34,111.35,41633.0,84.2769,84.2769,84.2542,84.2617,41633.0
2019-06-11 10:50:00,111.35,111.39,111.32,111.37,26833.0,84.2617,84.292,84.239,84.2769,26833.0
2019-06-11 11:00:00,111.38,111.38,111.36,111.36,6313.0,84.2844,84.2844,84.2693,84.2693,6313.0
2019-06-11 11:10:00,111.36,111.37,111.34,111.36,22448.0,84.2693,84.2769,84.2542,84.2693,22448.0
2019-06-11 11:20:00,111.35,111.36,111.29,111.3,79407.0,84.2617,84.2693,84.2163,84.2239,79407.0
2019-06-11 11:30:00,111.3,111.32,111.28,111.28,24743.0,84.2239,84.239,84.2088,84.2088,24743.0
2019-06-11 11:40:00,111.28,111.3,111.28,111.29,21157.0,84.2088,84.2239,84.2088,84.2163,21157.0
2019-06-11 11:50:00,111.29,111.31,111.27,111.29,12898.0,84.2163,84.2315,84.2012,84.2163,12898.0
2019-06-11 12:00:00,111.29,111.29,111.23,111.24,28872.0,84.2163,84.2163,84.1709,84.1785,28872.0
2019-06-11 12:10:00,111.24,111.26,111.23,111.24,30465.0,84.1785,84.1936,84.1709,84.1785,30465.0
2019-06-11 12:20:00,111.25,111.26,111.24,111.26,50107.0,84.1861,84.1936,84.1785,84.1936,50107.0
2019-06-11 12:30:00,111.26,111.27,111.25,111.26,45103.0,84.1936,84.2012,84.1861,84.1936,45103.0
2019-06-11 12:40:00,111.27,111.27,111.25,111.26,18336.0,84.2012,84.2012,84.1861,84.1936,18336.0
2019-06-11 12:50:00,111.27,111.27,111.26,111.26,20931.0,84.2012,84.2012,84.1936,84.1936,20931.0
2019-06-11 13:00:00,111.27,111.28,111.25,111.27,52555.0,84.2012,84.2088,84.1861,84.2012,52555.0
2019-06-11 13:10:00,111.26,111.27,111.24,111.25,43525.0,84.1936,84.2012,84.1785,84.1861,43525.0
2019-06-11 13:20:00,111.25,111.26,111.22,111.23,28313.0,84.1861,84.1936,84.1633,84.1709,28313.0
2019-06-11 13:30:00,111.23,111.25,111.21,111.25,21516.0,84.1709,84.1861,84.1558,84.1861,21516.0
2019-06-11 13:40:00,111.24,111.26,111.21,111.22,38702.0,84.1785,84.1936,84.1558,84.1633,38702.0
2019-06-11 13:50:00,111.22,111.27,111.22,111.26,20479.0,84.1633,84.2012,84.1633,84.1936,20479.0
2019-06-11 14:00:00,111.27,111.28,111.26,111.28,33301.0,84.2012,84.2088,84.1936,84.2088,33301.0
2019-06-11 14:10:00,111.27,111.28,111.25,111.25,45683.0,84.2012,84.2088,84.1861,84.1861,45683.0
2019-06-11 14:20:00,111.25,111.26,111.24,111.24,25368.0,84.1861,84.1936,84.1785,84.1785,25368.0
2019-06-11 14:30:00,111.25,111.25,111.23,111.25,17177.0,84.1861,84.1861,84.1709,84.1861,17177.0
2019-06-11 14:40:00,111.24,111.25,111.23,111.23,26546.0,84.1785,84.1861,84.1709,84.1709,26546.0
2019-06-11 14:50:00,111.23,111.24,111.23,111.24,11466.0,84.1709,84.1785,84.1709,84.1785,11466.0
2019-06-11 15:00:00,111.23,111.24,111.23,111.23,18517.0,84.1709,84.1785,84.1709,84.1709,18517.0
2019-06-11 15:10:00,111.24,111.25,111.23,111.23,25975.0,84.1785,84.1861,84.1709,84.1709,25975.0
2019-06-11 15:20:00,111.23,111.26,111.23,111.26,9027.0,84.1709,84.1936,84.1709,84.1936,9027.0
2019-06-11 15:30:00,111.26,111.3,111.25,111.3,24486.0,84.1936,84.2239,84.1861,84.2239,24486.0
2019-06-11 15:40:00,111.3,111.3,111.24,111.25,172925.0,84.2239,84.2239,84.1785,84.1861,172925.0
2019-06-11 15:50:00,111.24,111.28,111.21,111.22,213747.0,84.1785,84.2088,84.1558,84.1633,213747.0
2019-06-12 09:30:00,111.29,111.3,111.2,111.24,64987.0,84.2163,84.2239,84.1482,84.1785,64987.0
2019-06-12 09:40:00,111.23,111.28,111.23,111.27,48345.0,84.1709,84.2088,84.1709,84.2012,48345.0
2019-06-12 09:50:00,111.27,111.28,111.26,111.28,20938.0,84.2012,84.2088,84.1936,84.2088,20938.0
2019-06-12 10:00:00,111.28,111.29,111.27,111.27,13602.0,84.2088,84.2163,84.2012,84.2012,13602.0
2019-06-12 10:10:00,111.28,111.29,111.25,111.26,182863.0,84.2088,84.2163,84.1861,84.1936,182863.0
2019-06-12 10:20:00,111.26,111.28,111.25,111.28,52913.0,84.1936,84.2088,84.1861,84.2088,52913.0
2019-06-12 10:30:00,111.27,111.29,111.24,111.29,80635.0,84.2012,84.2163,84.1785,84.2163,80635.0
2019-06-12 10:40:00,111.29,111.31,111.28,111.31,107092.0,84.2163,84.2315,84.2088,84.2315,107092.0
2019-06-12 10:50:00,111.31,111.33,111.31,111.33,105756.0,84.2315,84.2466,84.2315,84.2466,105756.0
2019-06-12 11:00:00,111.32,111.32,111.27,111.28,20497.0,84.239,84.239,84.2012,84.2088,20497.0
2019-06-12 11:10:00,111.28,111.29,111.25,111.26,26677.0,84.2088,84.2163,84.1861,84.1936,26677.0
2019-06-12 11:20:00,111.26,111.27,111.25,111.26,10245.0,84.1936,84.2012,84.1861,84.1936,10245.0
2019-06-12 11:30:00,111.26,111.26,111.2,111.21,22441.0,84.1936,84.1936,84.1482,84.1558,22441.0
2019-06-12 11:40:00,111.21,111.21,111.19,111.2,29861.0,84.1558,84.1558,84.1406,84.1482,29861.0
2019-06-12 11:50:00,111.19,111.21,111.19,111.21,41952.0,84.1406,84.1558,84.1406,84.1558,41952.0
2019-06-12 12:00:00,111.2,111.21,111.19,111.21,55446.0,84.1482,84.1558,84.1406,84.1558,55446.0
2019-06-12 12:10:00,111.21,111.21,111.2,111.2,14290.0,84.1558,84.1558,84.1482,84.1482,14290.0
2019-06-12 12:20:00,111.2,111.23,111.19,111.23,88382.0,84.1482,84.1709,84.1406,84.1709,88382.0
2019-06-12 12:30:00,111.21,111.22,111.19,111.19,21981.0,84.1558,84.1633,84.1406,84.1406,21981.0
2019-06-12 12:40:00,111.19,111.19,111.17,111.18,33159.0,84.1406,84.1406,84.1255,84.1331,33159.0
2019-06-12 12:50:00,111.18,111.19,111.16,111.17,216435.0,84.1331,84.1406,84.1179,84.1255,216435.0
2019-06-12 13:00:00,111.17,111.17,111.13,111.14,37280.0,84.1255,84.1255,84.0952,84.1028,37280.0
2019-06-12 13:10:00,111.15,111.15,111.12,111.13,22941.0,84.1104,84.1104,84.0877,84.0952,22941.0
2019-06-12 13:20:00,111.12,111.15,111.1,111.14,34928.0,84.0877,84.1104,84.0725,84.1028,34928.0
2019-06-12 13:30:00,111.14,111.16,111.12,111.15,61658.0,84.1028,84.1179,84.0877,84.1104,61658.0
2019-06-12 13:40:00,111.16,111.16,111.14,111.15,6771.0,84.1179,84.1179,84.1028,84.1104,6771.0
2019-06-12 13:50:00,111.15,111.15,111.12,111.13,17378.0,84.1104,84.1104,84.0877,84.0952,17378.0
2019-06-12 14:00:00,111.13,111.13,111.09,111.1,65833.0,84.0952,84.0952,84.065,84.0725,65833.0
2019-06-12 14:10:00,111.09,111.1,111.06,111.06,46259.0,84.065,84.0725,84.0423,84.0423,46259.0
2019-06-12 14:20:00,111.07,111.07,111.05,111.05,29896.0,84.0498,84.0498,84.0347,84.0347,29896.0
2019-06-12 14:30:00,111.05,111.07,111.02,111.06,64924.0,84.0347,84.0498,84.012,84.0423,64924.0
2019-06-12 14:40:00,111.07,111.1,111.06,111.09,17845.0,84.0498,84.0725,84.0423,84.065,17845.0
2019-06-12 14:50:00,111.09,111.1,111.08,111.08,17004.0,84.065,84.0725,84.0574,84.0574,17004.0
2019-06-12 15:00:00,111.09,111.09,111.08,111.09,18042.0,84.065,84.065,84.0574,84.065,18042.0
2019-06-12 15:10:00,111.09,111.11,111.08,111.09,51745.0,84.065,84.0801,84.0574,84.065,51745.0
2019-06-12 15:20:00,111.1,111.12,111.09,111.11,190765.0,84.0725,84.0877,84.065,84.0801,190765.0
2019-06-12 15:30:00,111.11,111.12,111.08,111.09,95349.0,84.0801,84.0877,84.0574,84.065,95349.0
2019-06-12 15:40:00,111.09,111.09,111.07,111.08,42273.0,84.065,84.065,84.0498,84.0574,42273.0
2019-06-12 15:50:00,111.08,111.11,111.06,111.11,188787.0,84.0574,84.0801,84.0423,84.0801,188787.0
2019-06-13 09:30:00,111.16,111.19,111.11,111.17,22877.0,84.1179,84.1406,84.0801,84.1255,22877.0
2019-06-13 09:40:00,111.17,111.18,111.15,111.16,41394.0,84.1255,84.1331,84.1104,84.1179,41394.0
2019-06-13 09:50:00,111.16,111.16,111.12,111.13,28252.0,84.1179,84.1179,84.0877,84.0952,28252.0
2019-06-13 10:00:00,111.13,111.13,111.1,111.1,25410.0,84.0952,84.0952,84.0725,84.0725,25410.0
2019-06-13 10:10:00,111.1,111.11,111.09,111.11,26180.0,84.0725,84.0801,84.065,84.0801,26180.0
2019-06-13 10:20:00,111.11,111.11,111.06,111.08,49486.0,84.0801,84.0801,84.0423,84.0574,49486.0
2019-06-13 10:30:00,111.07,111.13,111.07,111.1,391962.0,84.0498,84.0952,84.0498,84.0725,391962.0
2019-06-13 10:40:00,111.1,111.12,111.1,111.11,80919.0,84.0725,84.0877,84.0725,84.0801,80919.0
2019-06-13 10:50:00,111.11,111.11,111.1,111.11,12551.0,84.0801,84.0801,84.0725,84.0801,12551.0
2019-06-13 11:00:00,111.11,111.11,111.09,111.09,26111.0,84.0801,84.0801,84.065,84.065,26111.0
2019-06-13 11:10:00,111.1,111.1,111.08,111.09,35455.0,84.0725,84.0725,84.0574,84.065,35455.0
2019-06-13 11:20:00,111.08,111.1,111.08,111.1,12033.0,84.0574,84.0725,84.0574,84.0725,12033.0
2019-06-13 11:30:00,111.1,111.12,111.09,111.11,54102.0,84.0725,84.0877,84.065,84.0801,54102.0
2019-06-13 11:40:00,111.11,111.12,111.1,111.1,85301.0,84.0801,84.0877,84.0725,84.0725,85301.0
2019-06-13 11:50:00,111.1,111.12,111.1,111.12,20171.0,84.0725,84.0877,84.0725,84.0877,20171.0
2019-06-13 12:00:00,111.12,111.12,111.11,111.11,28790.0,84.0877,84.0877,84.0801,84.0801,28790.0
2019-06-13 12:10:00,111.11,111.12,111.11,111.12,9098.0,84.0801,84.0877,84.0801,84.0877,9098.0
2019-06-13 12:20:00,111.12,111.16,111.11,111.15,26121.0,84.0877,84.1179,84.0801,84.1104,26121.0
2019-06-13 12:30:00,111.14,111.16,111.13,111.15,29378.0,84.1028,84.1179,84.0952,84.1104,29378.0
2019-06-13 12:40:00,111.16,111.18,111.15,111.16,33520.0,84.1179,84.1331,84.1104,84.1179,33520.0
2019-06-13 12:50:00,111.16,111.18,111.15,111.18,18419.0,84.1179,84.1331,84.1104,84.1331,18419.0
2019-06-13 13:00:00,111.18,111.2,111.17,111.18,35030.0,84.1331,84.1482,84.1255,84.1331,35030.0
2019-06-13 13:10:00,111.18,111.22,111.16,111.22,133195.0,84.1331,84.1633,84.1179,84.1633,133195.0
2019-06-13 13:20:00,111.22,111.22,111.17,111.18,69290.0,84.1633,84.1633,84.1255,84.1331,69290.0
2019-06-13 13:30:00,111.19,111.24,111.18,111.23,53085.0,84.1406,84.1785,84.1331,84.1709,53085.0
2019-06-13 13:40:00,111.23,111.26,111.23,111.26,38449.0,84.1709,84.1936,84.1709,84.1936,38449.0
2019-06-13 13:50:00,111.26,111.27,111.24,111.25,24552.0,84.1936,84.2012,84.1785,84.1861,24552.0
2019-06-13 14:00:00,111.25,111.27,111.24,111.27,14466.0,84.1861,84.2012,84.1785,84.2012,14466.0
2019-06-13 14:10:00,111.27,111.29,111.26,111.29,9650.0,84.2012,84.2163,84.1936,84.2163,9650.0
2019-06-13 14:20:00,111.29,111.29,111.25,111.29,79335.0,84.2163,84.2163,84.1861,84.2163,79335.0
2019-06-13 14:30:00,111.28,111.29,111.26,111.28,18657.0,84.2088,84.2163,84.1936,84.2088,18657.0
2019-06-13 14:40:00,111.28,111.29,111.26,111.27,24608.0,84.2088,84.2163,84.1936,84.2012,24608.0
2019-06-13 14:50:00,111.25,111.27,111.25,111.27,3718.0,84.1861,84.2012,84.1861,84.2012,3718.0
2019-06-13 15:00:00,111.27,111.28,111.25,111.26,21222.0,84.2012,84.2088,84.1861,84.1936,21222.0
2019-06-13 15:10:00,111.25,111.27,111.24,111.25,21458.0,84.1861,84.2012,84.1785,84.1861,21458.0
2019-06-13 15:20:00,111.26,111.28,111.26,111.28,8291.0,84.1936,84.2088,84.1936,84.2088,8291.0
2019-06-13 15:30:00,111.28,111.29,111.27,111.29,25031.0,84.2088,84.2163,84.2012,84.2163,25031.0
2019-06-13 15:40:00,111.29,111.3,111.28,111.29,22301.0,84.2163,84.2239,84.2088,84.2163,22301.0
2019-06-13 15:50:00,111.29,111.36,111.29,111.34,388964.0,84.2163,84.2693,84.2163,84.2542,388964.0
2019-06-14 09:30:00,111.23,111.24,111.18,111.2,40852.0,84.1709,84.1785,84.1331,84.1482,40852.0
2019-06-14 09:40:00,111.2,111.21,111.18,111.2,143324.0,84.1482,84.1558,84.1331,84.1482,143324.0
2019-06-14 09:50:00,111.19,111.21,111.18,111.2,60563.0,84.1406,84.1558,84.1331,84.1482,60563.0
2019-06-14 10:00:00,111.2,111.24,111.2,111.23,35374.0,84.1482,84.1785,84.1482,84.1709,35374.0
2019-06-14 10:10:00,111.23,111.24,111.22,111.23,48616.0,84.1709,84.1785,84.1633,84.1709,48616.0
2019-06-14 10:20:00,111.22,111.24,111.22,111.23,21584.0,84.1633,84.1785,84.1633,84.1709,21584.0
2019-06-14 10:30:00,111.23,111.24,111.22,111.22,128902.0,84.1709,84.1785,84.1633,84.1633,128902.0
2019-06-14 10:40:00,111.23,111.24,111.22,111.24,26568.0,84.1709,84.1785,84.1633,84.1785,26568.0
2019-06-14 10:50:00,111.23,111.24,111.23,111.24,13514.0,84.1709,84.1785,84.1709,84.1785,13514.0
2019-06-14 11:00:00,111.24,111.27,111.23,111.27,99019.0,84.1785,84.2012,84.1709,84.2012,99019.0
2019-06-14 11:10:00,111.27,111.29,111.25,111.28,73988.0,84.2012,84.2163,84.1861,84.2088,73988.0
2019-06-14 11:20:00,111.28,111.28,111.25,111.26,76610.0,84.2088,84.2088,84.1861,84.1936,76610.0
2019-06-14 11:30:00,111.26,111.26,111.21,111.22,217437.0,84.1936,84.1936,84.1558,84.1633,217437.0
2019-06-14 11:40:00,111.23,111.24,111.22,111.24,5646.0,84.1709,84.1785,84.1633,84.1785,5646.0
2019-06-14 11:50:00,111.24,111.25,111.23,111.25,8639.0,84.1785,84.1861,84.1709,84.1861,8639.0
2019-06-14 12:00:00,111.25,111.26,111.24,111.25,49730.0,84.1861,84.1936,84.1785,84.1861,49730.0
2019-06-14 12:10:00,111.24,111.27,111.23,111.25,85242.0,84.1785,84.2012,84.1709,84.1861,85242.0
2019-06-14 12:20:00,111.24,111.25,111.23,111.24,23984.0,84.1785,84.1861,84.1709,84.1785,23984.0
2019-06-14 12:30:00,111.24,111.25,111.23,111.23,8001.0,84.1785,84.1861,84.1709,84.1709,8001.0
2019-06-14 12:40:00,111.24,111.24,111.23,111.24,8991.0,84.1785,84.1785,84.1709,84.1785,8991.0
2019-06-14 12:50:00,111.24,111.25,111.24,111.25,15608.0,84.1785,84.1861,84.1785,84.1861,15608.0
2019-06-14 13:00:00,111.25,111.26,111.23,111.23,174153.0,84.1861,84.1936,84.1709,84.1709,174153.0
2019-06-14 13:10:00,111.24,111.25,111.23,111.23,7347.0,84.1785,84.1861,84.1709,84.1709,7347.0
2019-06-14 13:20:00,111.23,111.25,111.23,111.24,5805.0,84.1709,84.1861,84.1709,84.1785,5805.0
2019-06-14 13:30:00,111.24,111.24,111.23,111.23,14626.0,84.1785,84.1785,84.1709,84.1709,14626.0
2019-06-14 13:40:00,111.23,111.24,111.2,111.2,59774.0,84.1709,84.1785,84.1482,84.1482,59774.0
2019-06-14 13:50:00,111.21,111.24,111.2,111.23,21821.0,84.1558,84.1785,84.1482,84.1709,21821.0
2019-06-14 14:00:00,111.23,111.23,111.21,111.22,33126.0,84.1709,84.1709,84.1558,84.1633,33126.0
2019-06-14 14:10:00,111.21,111.23,111.21,111.23,8319.0,84.1558,84.1709,84.1558,84.1709,8319.0
2019-06-14 14:20:00,111.23,111.23,111.22,111.23,1864.0,84.1709,84.1709,84.1633,84.1709,1864.0
2019-06-14 14:30:00,111.22,111.23,111.22,111.23,8963.0,84.1633,84.1709,84.1633,84.1709,8963.0
2019-06-14 14:40:00,111.23,111.25,111.22,111.25,33046.0,84.1709,84.1861,84.1633,84.1861,33046.0
2019-06-14 14:50:00,111.25,111.26,111.24,111.25,56257.0,84.1861,84.1936,84.1785,84.1861,56257.0
2019-06-14 15:00:00,111.24,111.25,111.2,111.23,161574.0,84.1785,84.1861,84.1482,84.1709,161574.0
2019-06-14 15:10:00,111.23,111.27,111.22,111.27,37610.0,84.1709,84.2012,84.1633,84.2012,37610.0
2019-06-14 15:20:00,111.27,111.28,111.26,111.26,29089.0,84.2012,84.2088,84.1936,84.1936,29089.0
2019-06-14 15:30:00,111.26,111.27,111.25,111.26,12509.0,84.1936,84.2012,84.1861,84.1936,12509.0
2019-06-14 15:40:00,111.27,111.27,111.24,111.24,34863.0,84.2012,84.2012,84.1785,84.1785,34863.0
2019-06-14 15:50:00,111.24,111.27,111.22,111.26,150531.0,84.1785,84.2012,84.1633,84.1936,150531.0
2019-06-17 09:30:00,111.28,111.28,111.1,111.14,36275.0,84.2088,84.2088,84.0725,84.1028,36275.0
2019-06-17 09:40:00,111.14,111.18,111.13,111.18,22708.0,84.1028,84.1331,84.0952,84.1331,22708.0
2019-06-17 09:50:00,111.17,111.21,111.17,111.21,18805.0,84.1255,84.1558,84.1255,84.1558,18805.0
2019-06-17 10:00:00,111.2,111.21,111.19,111.2,30592.0,84.1482,84.1558,84.1406,84.1482,30592.0
2019-06-17 10:10:00,111.2,111.2,111.17,111.17,51638.0,84.1482,84.1482,84.1255,84.1255,51638.0
2019-06-17 10:20:00,111.17,111.18,111.16,111.18,30841.0,84.1255,84.1331,84.1179,84.1331,30841.0
2019-06-17 10:30:00,111.18,111.2,111.17,111.2,24244.0,84.1331,84.1482,84.1255,84.1482,24244.0
2019-06-17 10:40:00,111.19,111.21,111.19,111.21,45889.0,84.1406,84.1558,84.1406,84.1558,45889.0
2019-06-17 10:50:00,111.2,111.21,111.2,111.2,22262.0,84.1482,84.1558,84.1482,84.1482,22262.0
2019-06-17 11:00:00,111.2,111.25,111.2,111.23,32208.0,84.1482,84.1861,84.1482,84.1709,32208.0
2019-06-17 11:10:00,111.23,111.23,111.22,111.23,22400.0,84.1709,84.1709,84.1633,84.1709,22400.0
2019-06-17 11:20:00,111.22,111.23,111.22,111.23,54714.0,84.1633,84.1709,84.1633,84.1709,54714.0
2019-06-17 11:30:00,111.23,111.24,111.22,111.23,30243.0,84.1709,84.1785,84.1633,84.1709,30243.0
2019-06-17 11:40:00,111.23,111.24,111.21,111.23,74674.0,84.1709,84.1785,84.1558,84.1709,74674.0
2019-06-17 11:50:00,111.23,111.25,111.22,111.25,29948.0,84.1709,84.1861,84.1633,84.1861,29948.0
2019-06-17 12:00:00,111.25,111.27,111.24,111.27,100041.0,84.1861,84.2012,84.1785,84.2012,100041.0
2019-06-17 12:10:00,111.27,111.27,111.25,111.26,70989.0,84.2012,84.2012,84.1861,84.1936,70989.0
2019-06-17 12:20:00,111.26,111.28,111.26,111.28,63230.0,84.1936,84.2088,84.1936,84.2088,63230.0
2019-06-17 12:30:00,111.29,111.31,111.28,111.3,62003.0,84.2163,84.2315,84.2088,84.2239,62003.0
2019-06-17 12:40:00,111.3,111.32,111.3,111.32,6136.0,84.2239,84.239,84.2239,84.239,6136.0
2019-06-17 12:50:00,111.32,111.36,111.32,111.35,139267.0,84.239,84.2693,84.239,84.2617,139267.0
2019-06-17 13:00:00,111.34,111.36,111.33,111.34,99527.0,84.2542,84.2693,84.2466,84.2542,99527.0
2019-06-17 13:10:00,111.33,111.35,111.33,111.35,48067.0,84.2466,84.2617,84.2466,84.2617,48067.0
2019-06-17 13:20:00,111.35,111.35,111.34,111.35,8478.0,84.2617,84.2617,84.2542,84.2617,8478.0
2019-06-17 13:30:00,111.34,111.39,111.34,111.38,45633.0,84.2542,84.292,84.2542,84.2844,45633.0
2019-06-17 13:40:00,111.38,111.38,111.37,111.37,6272.0,84.2844,84.2844,84.2769,84.2769,6272.0
2019-06-17 13:50:00,111.38,111.39,111.37,111.37,26600.0,84.2844,84.292,84.2769,84.2769,26600.0
2019-06-17 14:00:00,111.38,111.39,111.37,111.39,17185.0,84.2844,84.292,84.2769,84.292,17185.0
2019-06-17 14:10:00,111.39,111.4,111.38,111.4,68899.0,84.292,84.2996,84.2844,84.2996,68899.0
2019-06-17 14:20:00,111.4,111.4,111.37,111.37,19737.0,84.2996,84.2996,84.2769,84.2769,19737.0
2019-06-17 14:30:00,111.37,111.37,111.34,111.34,18910.0,84.2769,84.2769,84.2542,84.2542,18910.0
2019-06-17 14:40:00,111.36,111.36,111.34,111.34,9178.0,84.2693,84.2693,84.2542,84.2542,9178.0
2019-06-17 14:50:00,111.34,111.36,111.34,111.34,23716.0,84.2542,84.2693,84.2542,84.2542,23716.0
2019-06-17 15:00:00,111.34,111.35,111.3,111.32,74241.0,84.2542,84.2617,84.2239,84.239,74241.0
2019-06-17 15:10:00,111.32,111.33,111.31,111.31,42300.0,84.239,84.2466,84.2315,84.2315,42300.0
2019-06-17 15:20:00,111.31,111.32,111.31,111.32,27370.0,84.2315,84.239,84.2315,84.239,27370.0
2019-06-17 15:30:00,111.31,111.32,111.31,111.32,7252.0,84.2315,84.239,84.2315,84.239,7252.0
2019-06-17 15:40:00,111.32,111.32,111.3,111.32,37113.0,84.239,84.239,84.2239,84.239,37113.0
2019-06-17 15:50:00,111.31,111.33,111.28,111.32,197659.0,84.2315,84.2466,84.2088,84.239,197659.0
2019-06-18 09:30:00,112.14,112.27,112.13,112.27,220104.0,84.8595,84.9579,84.852,84.9579,220104.0
2019-06-18 09:40:00,112.28,112.39,112.28,112.39,458273.0,84.9655,85.0487,84.9655,85.0487,458273.0
2019-06-18 09:50:00,112.39,112.4,112.33,112.34,145322.0,85.0487,85.0563,85.0033,85.0109,145322.0
2019-06-18 10:00:00,112.34,112.35,112.29,112.3,161814.0,85.0109,85.0185,84.973,84.9806,161814.0
2019-06-18 10:10:00,112.3,112.3,112.24,112.25,270625.0,84.9806,84.9806,84.9352,84.9428,270625.0
2019-06-18 10:20:00,112.25,112.27,112.22,112.27,73789.0,84.9428,84.9579,84.9201,84.9579,73789.0
2019-06-18 10:30:00,112.27,112.27,112.25,112.27,137696.0,84.9579,84.9579,84.9428,84.9579,137696.0
2019-06-18 10:40:00,112.27,112.29,112.25,112.28,180859.0,84.9579,84.973,84.9428,84.9655,180859.0
2019-06-18 10:50:00,112.29,112.3,112.28,112.3,50908.0,84.973,84.9806,84.9655,84.9806,50908.0
2019-06-18 11:00:00,112.3,112.33,112.29,112.32,95094.0,84.9806,85.0033,84.973,84.9958,95094.0
2019-06-18 11:10:00,112.33,112.33,112.26,112.29,225687.0,85.0033,85.0033,84.9503,84.973,225687.0
2019-06-18 11:20:00,112.29,112.33,112.28,112.3,188921.0,84.973,85.0033,84.9655,84.9806,188921.0
2019-06-18 11:30:00,112.3,112.31,112.24,112.27,89884.0,84.9806,84.9882,84.9352,84.9579,89884.0
2019-06-18 11:40:00,112.27,112.31,112.27,112.3,84354.0,84.9579,84.9882,84.9579,84.9806,84354.0
2019-06-18 11:50:00,112.3,112.31,112.27,112.28,40941.0,84.9806,84.9882,84.9579,84.9655,40941.0
2019-06-18 12:00:00,112.28,112.34,112.27,112.33,324352.0,84.9655,85.0109,84.9579,85.0033,324352.0
2019-06-18 12:10:00,112.33,112.35,112.31,112.34,109673.0,85.0033,85.0185,84.9882,85.0109,109673.0
2019-06-18 12:20:00,112.34,112.35,112.31,112.32,112078.0,85.0109,85.0185,84.9882,84.9958,112078.0
2019-06-18 12:30:00,112.31,112.33,112.3,112.3,41304.0,84.9882,85.0033,84.9806,84.9806,41304.0
2019-06-18 12:40:00,112.31,112.32,112.28,112.32,70814.0,84.9882,84.9958,84.9655,84.9958,70814.0
2019-06-18 12:50:00,112.32,112.33,112.31,112.32,35940.0,84.9958,85.0033,84.9882,84.9958,35940.0
2019-06-18 13:00:00,112.32,112.32,112.29,112.3,57337.0,84.9958,84.9958,84.973,84.9806,57337.0
2019-06-18 13:10:00,112.3,112.3,112.28,112.3,85473.0,84.9806,84.9806,84.9655,84.9806,85473.0
2019-06-18 13:20:00,112.3,112.31,112.29,112.3,46821.0,84.9806,84.9882,84.973,84.9806,46821.0
2019-06-18 13:30:00,112.3,112.33,112.29,112.33,103642.0,84.9806,85.0033,84.973,85.0033,103642.0
2019-06-18 13:40:00,112.32,112.32,112.29,112.3,136215.0,84.9958,84.9958,84.973,84.9806,136215.0
2019-06-18 13:50:00,112.31,112.32,112.3,112.3,23586.0,84.9882,84.9958,84.9806,84.9806,23586.0
2019-06-18 14:00:00,112.31,112.32,112.3,112.31,62930.0,84.9882,84.9958,84.9806,84.9882,62930.0
2019-06-18 14:10:00,112.31,112.31,112.29,112.29,59201.0,84.9882,84.9882,84.973,84.973,59201.0
2019-06-18 14:20:00,112.29,112.35,112.29,112.32,273623.0,84.973,85.0185,84.973,84.9958,273623.0
2019-06-18 14:30:00,112.31,112.34,112.31,112.34,94907.0,84.9882,85.0109,84.9882,85.0109,94907.0
2019-06-18 14:40:00,112.34,112.35,112.33,112.34,103739.0,85.0109,85.0185,85.0033,85.0109,103739.0
2019-06-18 14:50:00,112.34,112.35,112.33,112.33,32060.0,85.0109,85.0185,85.0033,85.0033,32060.0
2019-06-18 15:00:00,112.33,112.36,112.33,112.36,91114.0,85.0033,85.026,85.0033,85.026,91114.0
2019-06-18 15:10:00,112.36,112.41,112.36,112.4,88009.0,85.026,85.0639,85.026,85.0563,88009.0
2019-06-18 15:20:00,112.41,112.42,112.36,112.38,76117.0,85.0639,85.0714,85.026,85.0412,76117.0
2019-06-18 15:30:00,112.37,112.39,112.37,112.39,105039.0,85.0336,85.0487,85.0336,85.0487,105039.0
2019-06-18 15:40:00,112.38,112.41,112.37,112.41,164410.0,85.0412,85.0639,85.0336,85.0639,164410.0
2019-06-18 15:50:00,112.41,112.45,112.39,112.42,352790.0,85.0639,85.0941,85.0487,85.0714,352790.0
2019-06-19 09:30:00,112.32,112.36,112.16,112.33,81005.0,84.9958,85.026,84.8747,85.0033,81005.0
2019-06-19 09:40:00,112.34,112.35,112.33,112.34,150046.0,85.0109,85.0185,85.0033,85.0109,150046.0
2019-06-19 09:50:00,112.34,112.35,112.34,112.34,23173.0,85.0109,85.0185,85.0109,85.0109,23173.0
2019-06-19 10:00:00,112.35,112.38,112.34,112.35,412854.0,85.0185,85.0412,85.0109,85.0185,412854.0
2019-06-19 10:10:00,112.35,112.39,112.34,112.38,115447.0,85.0185,85.0487,85.0109,85.0412,115447.0
2019-06-19 10:20:00,112.36,112.38,112.36,112.37,40353.0,85.026,85.0412,85.026,85.0336,40353.0
2019-06-19 10:30:00,112.36,112.38,112.34,112.36,251168.0,85.026,85.0412,85.0109,85.026,251168.0
2019-06-19 10:40:00,112.35,112.36,112.31,112.31,220585.0,85.0185,85.026,84.9882,84.9882,220585.0
2019-06-19 10:50:00,112.32,112.32,112.29,112.3,56948.0,84.9958,84.9958,84.973,84.9806,56948.0
2019-06-19 11:00:00,112.3,112.34,112.3,112.32,71070.0,84.9806,85.0109,84.9806,84.9958,71070.0
2019-06-19 11:10:00,112.33,112.34,112.32,112.34,9992.0,85.0033,85.0109,84.9958,85.0109,9992.0
2019-06-19 11:20:00,112.34,112.36,112.33,112.35,22514.0,85.0109,85.026,85.0033,85.0185,22514.0
2019-06-19 11:30:00,112.34,112.36,112.33,112.36,34199.0,85.0109,85.026,85.0033,85.026,34199.0
2019-06-19 11:40:00,112.36,112.37,112.35,112.37,16549.0,85.026,85.0336,85.0185,85.0336,16549.0
2019-06-19 11:50:00,112.37,112.37,112.36,112.37,5490.0,85.0336,85.0336,85.026,85.0336,5490.0
2019-06-19 12:00:00,112.37,112.39,112.35,112.36,67535.0,85.0336,85.0487,85.0185,85.026,67535.0
2019-06-19 12:10:00,112.35,112.39,112.34,112.39,74160.0,85.0185,85.0487,85.0109,85.0487,74160.0
2019-06-19 12:20:00,112.39,112.41,112.38,112.4,62008.0,85.0487,85.0639,85.0412,85.0563,62008.0
2019-06-19 12:30:00,112.4,112.41,112.39,112.41,73869.0,85.0563,85.0639,85.0487,85.0639,73869.0
2019-06-19 12:40:00,112.41,112.41,112.4,112.41,25626.0,85.0639,85.0639,85.0563,85.0639,25626.0
2019-06-19 12:50:00,112.41,112.42,112.4,112.42,23186.0,85.0639,85.0714,85.0563,85.0714,23186.0
2019-06-19 13:00:00,112.42,112.42,112.41,112.42,23534.0,85.0714,85.0714,85.0639,85.0714,23534.0
2019-06-19 13:10:00,112.42,112.47,112.41,112.44,201264.0,85.0714,85.1093,85.0639,85.0866,201264.0
2019-06-19 13:20:00,112.44,112.46,112.38,112.39,190883.0,85.0866,85.1017,85.0412,85.0487,190883.0
2019-06-19 13:30:00,112.39,112.46,112.39,112.45,36731.0,85.0487,85.1017,85.0487,85.0941,36731.0
2019-06-19 13:40:00,112.44,112.45,112.42,112.45,99146.0,85.0866,85.0941,85.0714,85.0941,99146.0
2019-06-19 13:50:00,112.45,112.5,112.44,112.47,38659.0,85.0941,85.132,85.0866,85.1093,38659.0
2019-06-19 14:00:00,112.56,113.15,112.54,113.03,348040.0,85.1774,85.6238,85.1622,85.533,348040.0
2019-06-19 14:10:00,113.03,113.07,112.95,113.07,105094.0,85.533,85.5633,85.4725,85.5633,105094.0
2019-06-19 14:20:00,113.07,113.12,113.06,113.11,133668.0,85.5633,85.6011,85.5557,85.5936,133668.0
2019-06-19 14:30:00,113.12,113.3,113.11,113.28,148938.0,85.6011,85.7373,85.5936,85.7222,148938.0
2019-06-19 14:40:00,113.29,113.3,113.17,113.2,75728.0,85.7298,85.7373,85.639,85.6617,75728.0
2019-06-19 14:50:00,113.2,113.43,113.19,113.4,116951.0,85.6617,85.8357,85.6541,85.813,116951.0
2019-06-19 15:00:00,113.4,113.41,113.33,113.34,49752.0,85.813,85.8206,85.76,85.7676,49752.0
2019-06-19 15:10:00,113.33,113.34,113.21,113.22,204974.0,85.76,85.7676,85.6692,85.6768,204974.0
2019-06-19 15:20:00,113.22,113.26,113.21,113.25,104141.0,85.6768,85.7071,85.6692,85.6995,104141.0
2019-06-19 15:30:00,113.26,113.29,113.25,113.29,65870.0,85.7071,85.7298,85.6995,85.7298,65870.0
2019-06-19 15:40:00,113.29,113.34,113.28,113.34,167584.0,85.7298,85.7676,85.7222,85.7676,167584.0
2019-06-19 15:50:00,113.34,113.45,113.32,113.41,549798.0,85.7676,85.8509,85.7525,85.8206,549798.0
2019-06-20 09:30:00,113.89,113.95,113.84,113.89,565534.0,86.1838,86.2292,86.146,86.1838,565534.0
2019-06-20 09:40:00,113.9,113.91,113.86,113.88,157701.0,86.1914,86.1989,86.1611,86.1762,157701.0
2019-06-20 09:50:00,113.88,113.91,113.88,113.9,91992.0,86.1762,86.1989,86.1762,86.1914,91992.0
2019-06-20 10:00:00,113.9,113.93,113.9,113.91,103548.0,86.1914,86.2141,86.1914,86.1989,103548.0
2019-06-20 10:10:00,113.91,113.92,113.9,113.91,54201.0,86.1989,86.2065,86.1914,86.1989,54201.0
2019-06-20 10:20:00,113.91,113.92,113.88,113.89,85248.0,86.1989,86.2065,86.1762,86.1838,85248.0
2019-06-20 10:30:00,113.89,113.91,113.83,113.84,271341.0,86.1838,86.1989,86.1384,86.146,271341.0
2019-06-20 10:40:00,113.85,113.88,113.84,113.87,73659.0,86.1535,86.1762,86.146,86.1687,73659.0
2019-06-20 10:50:00,113.88,113.88,113.79,113.8,51207.0,86.1762,86.1762,86.1081,86.1157,51207.0
2019-06-20 11:00:00,113.81,113.84,113.8,113.83,152590.0,86.1233,86.146,86.1157,86.1384,152590.0
2019-06-20 11:10:00,113.83,113.83,113.75,113.76,239341.0,86.1384,86.1384,86.0779,86.0854,239341.0
2019-06-20 11:20:00,113.76,113.77,113.73,113.73,73012.0,86.0854,86.093,86.0627,86.0627,73012.0
2019-06-20 11:30:00,113.73,113.76,113.71,113.74,120567.0,86.0627,86.0854,86.0476,86.0703,120567.0
2019-06-20 11:40:00,113.74,113.8,113.73,113.79,55819.0,86.0703,86.1157,86.0627,86.1081,55819.0
2019-06-20 11:50:00,113.78,113.82,113.77,113.81,199865.0,86.1006,86.1308,86.093,86.1233,199865.0
2019-06-20 12:00:00,113.81,113.82,113.81,113.82,34171.0,86.1233,86.1308,86.1233,86.1308,34171.0
2019-06-20 12:10:00,113.81,113.82,113.66,113.66,307839.0,86.1233,86.1308,86.0098,86.0098,307839.0
2019-06-20 12:20:00,113.66,113.67,113.64,113.66,201719.0,86.0098,86.0173,85.9946,86.0098,201719.0
2019-06-20 12:30:00,113.66,113.74,113.66,113.7,93164.0,86.0098,86.0703,86.0098,86.04,93164.0
2019-06-20 12:40:00,113.7,113.72,113.69,113.72,62536.0,86.04,86.0552,86.0325,86.0552,62536.0
2019-06-20 12:50:00,113.72,113.73,113.71,113.73,100893.0,86.0552,86.0627,86.0476,86.0627,100893.0
2019-06-20 13:00:00,113.73,113.73,113.72,113.73,121008.0,86.0627,86.0627,86.0552,86.0627,121008.0
2019-06-20 13:10:00,113.73,113.75,113.73,113.75,37229.0,86.0627,86.0779,86.0627,86.0779,37229.0
2019-06-20 13:20:00,113.75,113.77,113.74,113.76,88168.0,86.0779,86.093,86.0703,86.0854,88168.0
2019-06-20 13:30:00,113.76,113.78,113.76,113.78,45594.0,86.0854,86.1006,86.0854,86.1006,45594.0
2019-06-20 13:40:00,113.78,113.84,113.77,113.84,58502.0,86.1006,86.146,86.093,86.146,58502.0
2019-06-20 13:50:00,113.84,113.85,113.78,113.78,31398.0,86.146,86.1535,86.1006,86.1006,31398.0
2019-06-20 14:00:00,113.77,113.78,113.75,113.76,40308.0,86.093,86.1006,86.0779,86.0854,40308.0
2019-06-20 14:10:00,113.76,113.78,113.75,113.77,37529.0,86.0854,86.1006,86.0779,86.093,37529.0
2019-06-20 14:20:00,113.77,113.8,113.74,113.8,45950.0,86.093,86.1157,86.0703,86.1157,45950.0
2019-06-20 14:30:00,113.8,113.82,113.79,113.82,32264.0,86.1157,86.1308,86.1081,86.1308,32264.0
2019-06-20 14:40:00,113.82,113.87,113.81,113.86,50755.0,86.1308,86.1687,86.1233,86.1611,50755.0
2019-06-20 14:50:00,113.87,113.87,113.83,113.84,52029.0,86.1687,86.1687,86.1384,86.146,52029.0
2019-06-20 15:00:00,113.85,113.87,113.83,113.84,42130.0,86.1535,86.1687,86.1384,86.146,42130.0
2019-06-20 15:10:00,113.85,113.86,113.84,113.85,62580.0,86.1535,86.1611,86.146,86.1535,62580.0
2019-06-20 15:20:00,113.85,113.87,113.85,113.86,60439.0,86.1535,86.1687,86.1535,86.1611,60439.0
2019-06-20 15:30:00,113.87,113.9,113.86,113.88,113358.0,86.1687,86.1914,86.1611,86.1762,113358.0
2019-06-20 15:40:00,113.88,113.92,113.86,113.86,122150.0,86.1762,86.2065,86.1611,86.1611,122150.0
2019-06-20 15:50:00,113.86,113.94,113.86,113.92,358570.0,86.1611,86.2217,86.1611,86.2065,358570.0
2019-06-21 09:30:00,113.3,113.5,113.25,113.35,204989.0,85.7373,85.8887,85.6995,85.7752,204989.0
2019-06-21 09:40:00,113.34,113.36,113.33,113.34,209830.0,85.7676,85.7827,85.76,85.7676,209830.0
2019-06-21 09:50:00,113.34,113.34,113.28,113.29,124460.0,85.7676,85.7676,85.7222,85.7298,124460.0
2019-06-21 10:00:00,113.28,113.31,113.26,113.28,175952.0,85.7222,85.7449,85.7071,85.7222,175952.0
2019-06-21 10:10:00,113.28,113.29,113.24,113.25,198591.0,85.7222,85.7298,85.6919,85.6995,198591.0
2019-06-21 10:20:00,113.25,113.27,113.25,113.26,53950.0,85.6995,85.7146,85.6995,85.7071,53950.0
2019-06-21 10:30:00,113.27,113.27,113.25,113.26,36922.0,85.7146,85.7146,85.6995,85.7071,36922.0
2019-06-21 10:40:00,113.26,113.26,113.23,113.24,62301.0,85.7071,85.7071,85.6844,85.6919,62301.0
2019-06-21 10:50:00,113.25,113.32,113.24,113.31,219920.0,85.6995,85.7525,85.6919,85.7449,219920.0
2019-06-21 11:00:00,113.31,113.32,113.26,113.32,117881.0,85.7449,85.7525,85.7071,85.7525,117881.0
2019-06-21 11:10:00,113.31,113.33,113.28,113.29,61534.0,85.7449,85.76,85.7222,85.7298,61534.0
2019-06-21 11:20:00,113.29,113.3,113.26,113.28,54293.0,85.7298,85.7373,85.7071,85.7222,54293.0
2019-06-21 11:30:00,113.27,113.27,113.2,113.2,55460.0,85.7146,85.7146,85.6617,85.6617,55460.0
2019-06-21 11:40:00,113.2,113.21,113.13,113.14,123947.0,85.6617,85.6692,85.6087,85.6163,123947.0
2019-06-21 11:50:00,113.15,113.17,113.15,113.16,98279.0,85.6238,85.639,85.6238,85.6314,98279.0
2019-06-21 12:00:00,113.16,113.21,113.14,113.21,41346.0,85.6314,85.6692,85.6163,85.6692,41346.0
2019-06-21 12:10:00,113.21,113.23,113.19,113.19,376077.0,85.6692,85.6844,85.6541,85.6541,376077.0
2019-06-21 12:20:00,113.19,113.21,113.18,113.21,65539.0,85.6541,85.6692,85.6465,85.6692,65539.0
2019-06-21 12:30:00,113.21,113.21,113.15,113.17,56136.0,85.6692,85.6692,85.6238,85.639,56136.0
2019-06-21 12:40:00,113.17,113.18,113.15,113.17,60473.0,85.639,85.6465,85.6238,85.639,60473.0
2019-06-21 12:50:00,113.16,113.17,113.13,113.14,154565.0,85.6314,85.639,85.6087,85.6163,154565.0
2019-06-21 13:00:00,113.14,113.16,113.13,113.15,108061.0,85.6163,85.6314,85.6087,85.6238,108061.0
2019-06-21 13:10:00,113.15,113.15,113.14,113.15,24027.0,85.6238,85.6238,85.6163,85.6238,24027.0
2019-06-21 13:20:00,113.15,113.15,113.12,113.13,117420.0,85.6238,85.6238,85.6011,85.6087,117420.0
2019-06-21 13:30:00,113.12,113.13,113.08,113.08,45008.0,85.6011,85.6087,85.5709,85.5709,45008.0
2019-06-21 13:40:00,113.08,113.11,113.08,113.1,25950.0,85.5709,85.5936,85.5709,85.586,25950.0
2019-06-21 13:50:00,113.11,113.11,113.06,113.07,23732.0,85.5936,85.5936,85.5557,85.5633,23732.0
2019-06-21 14:00:00,113.07,113.07,113.01,113.02,101841.0,85.5633,85.5633,85.5179,85.5255,101841.0
2019-06-21 14:10:00,113.02,113.02,112.87,112.87,111963.0,85.5255,85.5255,85.412,85.412,111963.0
2019-06-21 14:20:00,112.86,112.96,112.83,112.91,265105.0,85.4044,85.4801,85.3817,85.4422,265105.0
2019-06-21 14:30:00,112.91,112.91,112.88,112.9,91189.0,85.4422,85.4422,85.4195,85.4347,91189.0
2019-06-21 14:40:00,112.9,112.92,112.9,112.92,54658.0,85.4347,85.4498,85.4347,85.4498,54658.0
2019-06-21 14:50:00,112.93,112.97,112.93,112.97,81555.0,85.4574,85.4876,85.4574,85.4876,81555.0
2019-06-21 15:00:00,112.97,113.01,112.96,113.01,54468.0,85.4876,85.5179,85.4801,85.5179,54468.0
2019-06-21 15:10:00,113.0,113.02,112.98,112.99,109766.0,85.5103,85.5255,85.4952,85.5028,109766.0
2019-06-21 15:20:00,112.98,113.01,112.96,112.97,132843.0,85.4952,85.5179,85.4801,85.4876,132843.0
2019-06-21 15:30:00,112.97,112.98,112.93,112.93,115981.0,85.4876,85.4952,85.4574,85.4574,115981.0
2019-06-21 15:40:00,112.94,112.97,112.87,112.87,169833.0,85.4649,85.4876,85.412,85.412,169833.0
2019-06-21 15:50:00,112.87,112.94,112.84,112.85,509153.0,85.412,85.4649,85.3892,85.3968,509153.0
2019-06-24 09:30:00,113.18,113.24,113.1,113.1,241033.0,85.6465,85.6919,85.586,85.586,241033.0
2019-06-24 09:40:00,113.11,113.13,113.07,113.12,91204.0,85.5936,85.6087,85.5633,85.6011,91204.0
2019-06-24 09:50:00,113.12,113.13,113.08,113.08,31121.0,85.6011,85.6087,85.5709,85.5709,31121.0
2019-06-24 10:00:00,113.09,113.13,113.08,113.13,60986.0,85.5784,85.6087,85.5709,85.6087,60986.0
2019-06-24 10:10:00,113.12,113.13,113.08,113.1,41065.0,85.6011,85.6087,85.5709,85.586,41065.0
2019-06-24 10:20:00,113.09,113.12,113.06,113.12,171064.0,85.5784,85.6011,85.5557,85.6011,171064.0
2019-06-24 10:30:00,113.12,113.12,113.11,113.11,45394.0,85.6011,85.6011,85.5936,85.5936,45394.0
2019-06-24 10:40:00,113.1,113.15,113.1,113.12,55081.0,85.586,85.6238,85.586,85.6011,55081.0
2019-06-24 10:50:00,113.12,113.16,113.1,113.15,47654.0,85.6011,85.6314,85.586,85.6238,47654.0
2019-06-24 11:00:00,113.15,113.18,113.13,113.16,143252.0,85.6238,85.6465,85.6087,85.6314,143252.0
2019-06-24 11:10:00,113.17,113.19,113.16,113.16,27138.0,85.639,85.6541,85.6314,85.6314,27138.0
2019-06-24 11:20:00,113.16,113.17,113.15,113.16,44078.0,85.6314,85.639,85.6238,85.6314,44078.0
2019-06-24 11:30:00,113.17,113.17,113.11,113.13,49020.0,85.639,85.639,85.5936,85.6087,49020.0
2019-06-24 11:40:00,113.13,113.14,113.09,113.14,39065.0,85.6087,85.6163,85.5784,85.6163,39065.0
2019-06-24 11:50:00,113.13,113.14,113.12,113.12,13008.0,85.6087,85.6163,85.6011,85.6011,13008.0
2019-06-24 12:00:00,113.12,113.13,113.08,113.11,39271.0,85.6011,85.6087,85.5709,85.5936,39271.0
2019-06-24 12:10:00,113.11,113.11,113.09,113.09,12905.0,85.5936,85.5936,85.5784,85.5784,12905.0
2019-06-24 12:20:00,113.1,113.1,113.06,113.1,17582.0,85.586,85.586,85.5557,85.586,17582.0
2019-06-24 12:30:00,113.09,113.1,113.08,113.09,11339.0,85.5784,85.586,85.5709,85.5784,11339.0
2019-06-24 12:40:00,113.09,113.1,113.08,113.09,20300.0,85.5784,85.586,85.5709,85.5784,20300.0
2019-06-24 12:50:00,113.09,113.11,113.09,113.1,21018.0,85.5784,85.5936,85.5784,85.586,21018.0
2019-06-24 13:00:00,113.09,113.1,113.05,113.05,31567.0,85.5784,85.586,85.5482,85.5482,31567.0
2019-06-24 13:10:00,113.06,113.06,113.02,113.05,31068.0,85.5557,85.5557,85.5255,85.5482,31068.0
2019-06-24 13:20:00,113.05,113.07,113.03,113.03,8762.0,85.5482,85.5633,85.533,85.533,8762.0
2019-06-24 13:30:00,113.04,113.06,113.03,113.06,19499.0,85.5406,85.5557,85.533,85.5557,19499.0
2019-06-24 13:40:00,113.06,113.06,113.02,113.03,10006.0,85.5557,85.5557,85.5255,85.533,10006.0
2019-06-24 13:50:00,113.02,113.03,113.01,113.02,11614.0,85.5255,85.533,85.5179,85.5255,11614.0
2019-06-24 14:00:00,113.02,113.03,113.01,113.01,27167.0,85.5255,85.533,85.5179,85.5179,27167.0
2019-06-24 14:10:00,113.02,113.02,112.99,113.0,56000.0,85.5255,85.5255,85.5028,85.5103,56000.0
2019-06-24 14:20:00,113.0,113.01,112.99,113.0,48257.0,85.5103,85.5179,85.5028,85.5103,48257.0
2019-06-24 14:30:00,113.01,113.03,113.01,113.02,94358.0,85.5179,85.533,85.5179,85.5255,94358.0
2019-06-24 14:40:00,113.01,113.03,113.0,113.02,14534.0,85.5179,85.533,85.5103,85.5255,14534.0
2019-06-24 14:50:00,113.02,113.03,113.02,113.03,17628.0,85.5255,85.533,85.5255,85.533,17628.0
2019-06-24 15:00:00,113.03,113.03,112.99,113.0,42553.0,85.533,85.533,85.5028,85.5103,42553.0
2019-06-24 15:10:00,113.0,113.01,112.99,112.99,18475.0,85.5103,85.5179,85.5028,85.5028,18475.0
2019-06-24 15:20:00,113.0,113.03,112.99,113.03,18926.0,85.5103,85.533,85.5028,85.533,18926.0
2019-06-24 15:30:00,113.03,113.03,113.0,113.02,35462.0,85.533,85.533,85.5103,85.5255,35462.0
2019-06-24 15:40:00,113.02,113.04,113.02,113.04,41982.0,85.5255,85.5406,85.5255,85.5406,41982.0
2019-06-24 15:50:00,113.03,113.07,113.02,113.06,179395.0,85.533,85.5633,85.5255,85.5557,179395.0
2019-06-25 09:30:00,113.05,113.06,112.98,113.0,76104.0,85.5482,85.5557,85.4952,85.5103,76104.0
2019-06-25 09:40:00,113.0,113.01,112.99,113.0,65586.0,85.5103,85.5179,85.5028,85.5103,65586.0
2019-06-25 09:50:00,112.99,113.0,112.97,113.0,31590.0,85.5028,85.5103,85.4876,85.5103,31590.0
2019-06-25 10:00:00,113.0,113.03,112.99,113.03,50917.0,85.5103,85.533,85.5028,85.533,50917.0
2019-06-25 10:10:00,113.02,113.03,112.99,113.01,29833.0,85.5255,85.533,85.5028,85.5179,29833.0
2019-06-25 10:20:00,113.0,113.03,112.99,113.02,26786.0,85.5103,85.533,85.5028,85.5255,26786.0
2019-06-25 10:30:00,113.02,113.02,112.97,112.99,23396.0,85.5255,85.5255,85.4876,85.5028,23396.0
2019-06-25 10:40:00,112.98,112.99,112.97,112.98,19740.0,85.4952,85.5028,85.4876,85.4952,19740.0
2019-06-25 10:50:00,112.98,113.02,112.97,112.99,19657.0,85.4952,85.5255,85.4876,85.5028,19657.0
2019-06-25 11:00:00,112.99,113.0,112.96,112.98,236943.0,85.5028,85.5103,85.4801,85.4952,236943.0
2019-06-25 11:10:00,112.98,112.99,112.97,112.98,18292.0,85.4952,85.5028,85.4876,85.4952,18292.0
2019-06-25 11:20:00,112.98,113.01,112.98,113.0,62881.0,85.4952,85.5179,85.4952,85.5103,62881.0
2019-06-25 11:30:00,113.0,113.02,112.99,113.01,35802.0,85.5103,85.5255,85.5028,85.5179,35802.0
2019-06-25 11:40:00,113.01,113.04,112.99,113.03,31504.0,85.5179,85.5406,85.5028,85.533,31504.0
2019-06-25 11:50:00,113.03,113.03,113.0,113.01,26341.0,85.533,85.533,85.5103,85.5179,26341.0
2019-06-25 12:00:00,113.02,113.03,113.0,113.02,24618.0,85.5255,85.533,85.5103,85.5255,24618.0
2019-06-25 12:10:00,113.02,113.03,112.97,113.01,112126.0,85.5255,85.533,85.4876,85.5179,112126.0
2019-06-25 12:20:00,113.01,113.04,112.99,113.02,35527.0,85.5179,85.5406,85.5028,85.5255,35527.0
2019-06-25 12:30:00,113.02,113.02,112.86,112.86,54841.0,85.5255,85.5255,85.4044,85.4044,54841.0
2019-06-25 12:40:00,112.86,112.89,112.72,112.77,576547.0,85.4044,85.4271,85.2984,85.3363,576547.0
2019-06-25 12:50:00,112.77,112.85,112.76,112.82,142113.0,85.3363,85.3968,85.3287,85.3741,142113.0
2019-06-25 13:00:00,112.82,112.82,112.67,112.69,980492.0,85.3741,85.3741,85.2606,85.2757,980492.0
2019-06-25 13:10:00,112.69,112.7,112.61,112.62,216721.0,85.2757,85.2833,85.2152,85.2228,216721.0
2019-06-25 13:20:00,112.62,112.66,112.59,112.65,80328.0,85.2228,85.253,85.2001,85.2455,80328.0
2019-06-25 13:30:00,112.65,112.78,112.64,112.76,435363.0,85.2455,85.3438,85.2379,85.3287,435363.0
2019-06-25 13:40:00,112.76,112.76,112.7,112.72,72605.0,85.3287,85.3287,85.2833,85.2984,72605.0
2019-06-25 13:50:00,112.72,112.72,112.68,112.7,22897.0,85.2984,85.2984,85.2682,85.2833,22897.0
2019-06-25 14:00:00,112.7,112.7,112.65,112.66,74305.0,85.2833,85.2833,85.2455,85.253,74305.0
2019-06-25 14:10:00,112.65,112.67,112.64,112.66,33678.0,85.2455,85.2606,85.2379,85.253,33678.0
2019-06-25 14:20:00,112.65,112.67,112.64,112.65,120483.0,85.2455,85.2606,85.2379,85.2455,120483.0
2019-06-25 14:30:00,112.65,112.65,112.61,112.62,96748.0,85.2455,85.2455,85.2152,85.2228,96748.0
2019-06-25 14:40:00,112.61,112.66,112.61,112.64,85483.0,85.2152,85.253,85.2152,85.2379,85483.0
2019-06-25 14:50:00,112.64,112.64,112.61,112.61,58684.0,85.2379,85.2379,85.2152,85.2152,58684.0
2019-06-25 15:00:00,112.61,112.62,112.6,112.61,77854.0,85.2152,85.2228,85.2076,85.2152,77854.0
2019-06-25 15:10:00,112.6,112.61,112.56,112.57,128318.0,85.2076,85.2152,85.1774,85.1849,128318.0
2019-06-25 15:20:00,112.56,112.62,112.54,112.58,107302.0,85.1774,85.2228,85.1622,85.1925,107302.0
2019-06-25 15:30:00,112.59,112.59,112.54,112.54,154666.0,85.2001,85.2001,85.1622,85.1622,154666.0
2019-06-25 15:40:00,112.54,112.57,112.53,112.54,230583.0,85.1622,85.1849,85.1547,85.1622,230583.0
2019-06-25 15:50:00,112.53,112.64,112.4,112.48,645827.0,85.1547,85.2379,85.0563,85.1168,645827.0
2019-06-26 09:30:00,112.87,112.97,112.66,112.9,118714.0,85.412,85.4876,85.253,85.4347,118714.0
2019-06-26 09:40:00,112.9,112.92,112.88,112.88,51374.0,85.4347,85.4498,85.4195,85.4195,51374.0
2019-06-26 09:50:00,112.89,112.89,112.83,112.83,29404.0,85.4271,85.4271,85.3817,85.3817,29404.0
2019-06-26 10:00:00,112.84,112.87,112.82,112.83,41167.0,85.3892,85.412,85.3741,85.3817,41167.0
2019-06-26 10:10:00,112.83,112.84,112.79,112.8,71173.0,85.3817,85.3892,85.3514,85.359,71173.0
2019-06-26 10:20:00,112.79,112.8,112.75,112.79,41791.0,85.3514,85.359,85.3211,85.3514,41791.0
2019-06-26 10:30:00,112.79,112.81,112.78,112.8,80661.0,85.3514,85.3665,85.3438,85.359,80661.0
2019-06-26 10:40:00,112.8,112.8,112.76,112.78,68576.0,85.359,85.359,85.3287,85.3438,68576.0
2019-06-26 10:50:00,112.79,112.83,112.78,112.82,56037.0,85.3514,85.3817,85.3438,85.3741,56037.0
2019-06-26 11:00:00,112.82,112.85,112.81,112.84,114757.0,85.3741,85.3968,85.3665,85.3892,114757.0
2019-06-26 11:10:00,112.84,112.84,112.82,112.84,153933.0,85.3892,85.3892,85.3741,85.3892,153933.0
2019-06-26 11:20:00,112.84,112.86,112.82,112.85,62511.0,85.3892,85.4044,85.3741,85.3968,62511.0
2019-06-26 11:30:00,112.86,112.86,112.82,112.84,34670.0,85.4044,85.4044,85.3741,85.3892,34670.0
2019-06-26 11:40:00,112.84,112.86,112.83,112.86,48333.0,85.3892,85.4044,85.3817,85.4044,48333.0
2019-06-26 11:50:00,112.86,112.88,112.85,112.88,58216.0,85.4044,85.4195,85.3968,85.4195,58216.0
2019-06-26 12:00:00,112.88,112.89,112.85,112.86,22439.0,85.4195,85.4271,85.3968,85.4044,22439.0
2019-06-26 12:10:00,112.86,112.87,112.84,112.85,11048.0,85.4044,85.412,85.3892,85.3968,11048.0
2019-06-26 12:20:00,112.84,112.86,112.84,112.84,16200.0,85.3892,85.4044,85.3892,85.3892,16200.0
2019-06-26 12:30:00,112.84,112.88,112.84,112.86,37427.0,85.3892,85.4195,85.3892,85.4044,37427.0
2019-06-26 12:40:00,112.86,112.88,112.86,112.86,50985.0,85.4044,85.4195,85.4044,85.4044,50985.0
2019-06-26 12:50:00,112.86,112.88,112.86,112.87,132434.0,85.4044,85.4195,85.4044,85.412,132434.0
2019-06-26 13:00:00,112.87,112.87,112.84,112.84,95153.0,85.412,85.412,85.3892,85.3892,95153.0
2019-06-26 13:10:00,112.84,112.87,112.84,112.86,68292.0,85.3892,85.412,85.3892,85.4044,68292.0
2019-06-26 13:20:00,112.86,112.87,112.84,112.84,52631.0,85.4044,85.412,85.3892,85.3892,52631.0
2019-06-26 13:30:00,112.84,112.85,112.82,112.84,61921.0,85.3892,85.3968,85.3741,85.3892,61921.0
2019-06-26 13:40:00,112.84,112.84,112.77,112.79,202153.0,85.3892,85.3892,85.3363,85.3514,202153.0
2019-06-26 13:50:00,112.79,112.81,112.78,112.79,66599.0,85.3514,85.3665,85.3438,85.3514,66599.0
2019-06-26 14:00:00,112.79,112.8,112.74,112.74,91367.0,85.3514,85.359,85.3136,85.3136,91367.0
2019-06-26 14:10:00,112.74,112.75,112.73,112.73,44983.0,85.3136,85.3211,85.306,85.306,44983.0
2019-06-26 14:20:00,112.73,112.74,112.7,112.71,43757.0,85.306,85.3136,85.2833,85.2909,43757.0
2019-06-26 14:30:00,112.7,112.7,112.61,112.63,77058.0,85.2833,85.2833,85.2152,85.2303,77058.0
2019-06-26 14:40:00,112.63,112.69,112.63,112.63,62859.0,85.2303,85.2757,85.2303,85.2303,62859.0
2019-06-26 14:50:00,112.64,112.7,112.63,112.68,66859.0,85.2379,85.2833,85.2303,85.2682,66859.0
2019-06-26 15:00:00,112.68,112.68,112.66,112.66,38626.0,85.2682,85.2682,85.253,85.253,38626.0
2019-06-26 15:10:00,112.66,112.67,112.64,112.64,71461.0,85.253,85.2606,85.2379,85.2379,71461.0
2019-06-26 15:20:00,112.65,112.65,112.62,112.62,49244.0,85.2455,85.2455,85.2228,85.2228,49244.0
2019-06-26 15:30:00,112.62,112.63,112.59,112.59,108758.0,85.2228,85.2303,85.2001,85.2001,108758.0
2019-06-26 15:40:00,112.59,112.72,112.59,112.65,151882.0,85.2001,85.2984,85.2001,85.2455,151882.0
2019-06-26 15:50:00,112.65,112.81,112.63,112.66,2243188.0,85.2455,85.3665,85.2303,85.253,2243188.0
2019-06-27 09:30:00,112.92,113.0,112.85,112.96,396603.0,85.4498,85.5103,85.3968,85.4801,396603.0
2019-06-27 09:40:00,112.96,112.96,112.89,112.92,147480.0,85.4801,85.4801,85.4271,85.4498,147480.0
2019-06-27 09:50:00,112.92,112.96,112.92,112.96,96046.0,85.4498,85.4801,85.4498,85.4801,96046.0
2019-06-27 10:00:00,112.95,113.01,112.93,113.0,156179.0,85.4725,85.5179,85.4574,85.5103,156179.0
2019-06-27 10:10:00,113.01,113.03,112.95,112.96,140745.0,85.5179,85.533,85.4725,85.4801,140745.0
2019-06-27 10:20:00,112.96,113.0,112.96,112.98,47433.0,85.4801,85.5103,85.4801,85.4952,47433.0
2019-06-27 10:30:00,112.98,113.01,112.97,113.01,32121.0,85.4952,85.5179,85.4876,85.5179,32121.0
2019-06-27 10:40:00,113.01,113.02,113.0,113.02,68313.0,85.5179,85.5255,85.5103,85.5255,68313.0
2019-06-27 10:50:00,113.02,113.03,113.02,113.03,30428.0,85.5255,85.533,85.5255,85.533,30428.0
2019-06-27 11:00:00,113.03,113.05,113.02,113.05,58546.0,85.533,85.5482,85.5255,85.5482,58546.0
2019-06-27 11:10:00,113.05,113.06,112.97,113.01,91092.0,85.5482,85.5557,85.4876,85.5179,91092.0
2019-06-27 11:20:00,113.01,113.04,112.98,113.03,39200.0,85.5179,85.5406,85.4952,85.533,39200.0
2019-06-27 11:30:00,113.02,113.05,113.02,113.05,16344.0,85.5255,85.5482,85.5255,85.5482,16344.0
2019-06-27 11:40:00,113.04,113.05,113.02,113.02,10612.0,85.5406,85.5482,85.5255,85.5255,10612.0
2019-06-27 11:50:00,113.03,113.04,113.02,113.04,17452.0,85.533,85.5406,85.5255,85.5406,17452.0
2019-06-27 12:00:00,113.04,113.08,113.03,113.07,21996.0,85.5406,85.5709,85.533,85.5633,21996.0
2019-06-27 12:10:00,113.08,113.11,113.07,113.1,75793.0,85.5709,85.5936,85.5633,85.586,75793.0
2019-06-27 12:20:00,113.1,113.11,113.08,113.08,40697.0,85.586,85.5936,85.5709,85.5709,40697.0
2019-06-27 12:30:00,113.08,113.11,113.08,113.1,24405.0,85.5709,85.5936,85.5709,85.586,24405.0
2019-06-27 12:40:00,113.1,113.12,113.09,113.12,17362.0,85.586,85.6011,85.5784,85.6011,17362.0
2019-06-27 12:50:00,113.12,113.12,113.11,113.11,16128.0,85.6011,85.6011,85.5936,85.5936,16128.0
2019-06-27 13:00:00,113.12,113.13,113.09,113.09,25726.0,85.6011,85.6087,85.5784,85.5784,25726.0
2019-06-27 13:10:00,113.08,113.13,113.07,113.12,31051.0,85.5709,85.6087,85.5633,85.6011,31051.0
2019-06-27 13:20:00,113.12,113.14,113.12,113.14,10582.0,85.6011,85.6163,85.6011,85.6163,10582.0
2019-06-27 13:30:00,113.13,113.16,113.12,113.13,132936.0,85.6087,85.6314,85.6011,85.6087,132936.0
2019-06-27 13:40:00,113.14,113.17,113.1,113.16,38450.0,85.6163,85.639,85.586,85.6314,38450.0
2019-06-27 13:50:00,113.17,113.21,113.16,113.19,88686.0,85.639,85.6692,85.6314,85.6541,88686.0
2019-06-27 14:00:00,113.2,113.22,113.2,113.21,18138.0,85.6617,85.6768,85.6617,85.6692,18138.0
2019-06-27 14:10:00,113.21,113.22,113.2,113.21,28184.0,85.6692,85.6768,85.6617,85.6692,28184.0
2019-06-27 14:20:00,113.21,113.22,113.2,113.21,15107.0,85.6692,85.6768,85.6617,85.6692,15107.0
2019-06-27 14:30:00,113.21,113.24,113.2,113.23,33546.0,85.6692,85.6919,85.6617,85.6844,33546.0
2019-06-27 14:40:00,113.22,113.24,113.22,113.24,26354.0,85.6768,85.6919,85.6768,85.6919,26354.0
2019-06-27 14:50:00,113.24,113.24,113.18,113.18,37696.0,85.6919,85.6919,85.6465,85.6465,37696.0
2019-06-27 15:00:00,113.18,113.19,113.16,113.16,27115.0,85.6465,85.6541,85.6314,85.6314,27115.0
2019-06-27 15:10:00,113.17,113.17,113.14,113.15,35830.0,85.639,85.639,85.6163,85.6238,35830.0
2019-06-27 15:20:00,113.15,113.15,113.08,113.14,73229.0,85.6238,85.6238,85.5709,85.6163,73229.0
2019-06-27 15:30:00,113.14,113.18,113.13,113.17,25909.0,85.6163,85.6465,85.6087,85.639,25909.0
2019-06-27 15:40:00,113.17,113.2,113.15,113.18,33488.0,85.639,85.6617,85.6238,85.6465,33488.0
2019-06-27 15:50:00,113.19,113.19,113.11,113.15,108485.0,85.6541,85.6541,85.5936,85.6238,108485.0
2019-06-28 09:30:00,113.37,113.4,113.25,113.34,79269.0,85.7903,85.813,85.6995,85.7676,79269.0
2019-06-28 09:40:00,113.33,113.34,113.28,113.3,62098.0,85.76,85.7676,85.7222,85.7373,62098.0
2019-06-28 09:50:00,113.31,113.31,113.26,113.28,129685.0,85.7449,85.7449,85.7071,85.7222,129685.0
2019-06-28 10:00:00,113.28,113.34,113.27,113.33,53230.0,85.7222,85.7676,85.7146,85.76,53230.0
2019-06-28 10:10:00,113.33,113.38,113.33,113.38,28164.0,85.76,85.7979,85.76,85.7979,28164.0
2019-06-28 10:20:00,113.38,113.38,113.32,113.34,44159.0,85.7979,85.7979,85.7525,85.7676,44159.0
2019-06-28 10:30:00,113.34,113.37,113.34,113.37,44294.0,85.7676,85.7903,85.7676,85.7903,44294.0
2019-06-28 10:40:00,113.36,113.38,113.34,113.37,31509.0,85.7827,85.7979,85.7676,85.7903,31509.0
2019-06-28 10:50:00,113.37,113.38,113.35,113.36,17939.0,85.7903,85.7979,85.7752,85.7827,17939.0
2019-06-28 11:00:00,113.37,113.37,113.33,113.34,93078.0,85.7903,85.7903,85.76,85.7676,93078.0
2019-06-28 11:10:00,113.34,113.36,113.34,113.35,26225.0,85.7676,85.7827,85.7676,85.7752,26225.0
2019-06-28 11:20:00,113.35,113.35,113.33,113.33,61095.0,85.7752,85.7752,85.76,85.76,61095.0
2019-06-28 11:30:00,113.32,113.35,113.31,113.34,39194.0,85.7525,85.7752,85.7449,85.7676,39194.0
2019-06-28 11:40:00,113.34,113.35,113.33,113.33,15758.0,85.7676,85.7752,85.76,85.76,15758.0
2019-06-28 11:50:00,113.34,113.34,113.33,113.34,34021.0,85.7676,85.7676,85.76,85.7676,34021.0
2019-06-28 12:00:00,113.33,113.34,113.29,113.3,135454.0,85.76,85.7676,85.7298,85.7373,135454.0
2019-06-28 12:10:00,113.3,113.33,113.3,113.33,24895.0,85.7373,85.76,85.7373,85.76,24895.0
2019-06-28 12:20:00,113.32,113.35,113.3,113.34,39175.0,85.7525,85.7752,85.7373,85.7676,39175.0
2019-06-28 12:30:00,113.34,113.36,113.33,113.35,51018.0,85.7676,85.7827,85.76,85.7752,51018.0
2019-06-28 12:40:00,113.35,113.35,113.32,113.33,113761.0,85.7752,85.7752,85.7525,85.76,113761.0
2019-06-28 12:50:00,113.33,113.33,113.29,113.33,45987.0,85.76,85.76,85.7298,85.76,45987.0
2019-06-28 13:00:00,113.33,113.33,113.31,113.32,24390.0,85.76,85.76,85.7449,85.7525,24390.0
2019-06-28 13:10:00,113.31,113.32,113.28,113.29,63143.0,85.7449,85.7525,85.7222,85.7298,63143.0
2019-06-28 13:20:00,113.29,113.3,113.27,113.28,25120.0,85.7298,85.7373,85.7146,85.7222,25120.0
2019-06-28 13:30:00,113.28,113.28,113.27,113.28,19102.0,85.7222,85.7222,85.7146,85.7222,19102.0
2019-06-28 13:40:00,113.28,113.3,113.27,113.3,27408.0,85.7222,85.7373,85.7146,85.7373,27408.0
2019-06-28 13:50:00,113.29,113.3,113.26,113.27,11308.0,85.7298,85.7373,85.7071,85.7146,11308.0
2019-06-28 14:00:00,113.27,113.31,113.27,113.28,26094.0,85.7146,85.7449,85.7146,85.7222,26094.0
2019-06-28 14:10:00,113.28,113.29,113.27,113.28,13312.0,85.7222,85.7298,85.7146,85.7222,13312.0
2019-06-28 14:20:00,113.29,113.31,113.27,113.29,56416.0,85.7298,85.7449,85.7146,85.7298,56416.0
2019-06-28 14:30:00,113.3,113.31,113.29,113.3,8501.0,85.7373,85.7449,85.7298,85.7373,8501.0
2019-06-28 14:40:00,113.31,113.32,113.3,113.31,15164.0,85.7449,85.7525,85.7373,85.7449,15164.0
2019-06-28 14:50:00,113.32,113.32,113.29,113.31,30180.0,85.7525,85.7525,85.7298,85.7449,30180.0
2019-06-28 15:00:00,113.31,113.33,113.3,113.32,19456.0,85.7449,85.76,85.7373,85.7525,19456.0
2019-06-28 15:10:00,113.32,113.32,113.29,113.32,20859.0,85.7525,85.7525,85.7298,85.7525,20859.0
2019-06-28 15:20:00,113.31,113.34,113.3,113.31,73235.0,85.7449,85.7676,85.7373,85.7449,73235.0
2019-06-28 15:30:00,113.31,113.33,113.3,113.31,22436.0,85.7449,85.76,85.7373,85.7449,22436.0
2019-06-28 15:40:00,113.32,113.32,113.23,113.23,75525.0,85.7525,85.7525,85.6844,85.6844,75525.0
2019-06-28 15:50:00,113.23,113.31,113.23,113.29,208688.0,85.6844,85.7449,85.6844,85.7298,208688.0
2019-07-01 09:30:00,113.6,113.68,113.47,113.64,290185.0,86.2962,86.357,86.1975,86.3266,290185.0
2019-07-01 09:40:00,113.64,113.64,113.54,113.55,332299.0,86.3266,86.3266,86.2506,86.2582,332299.0
2019-07-01 09:50:00,113.54,113.55,113.46,113.47,196089.0,86.2506,86.2582,86.1899,86.1975,196089.0
2019-07-01 10:00:00,113.46,113.49,113.34,113.48,360519.0,86.1899,86.2126,86.0987,86.205,360519.0
2019-07-01 10:10:00,113.49,113.58,113.47,113.57,61073.0,86.2126,86.281,86.1975,86.2734,61073.0
2019-07-01 10:20:00,113.58,113.6,113.51,113.6,44248.0,86.281,86.2962,86.2278,86.2962,44248.0
2019-07-01 10:30:00,113.59,113.61,113.56,113.58,129614.0,86.2886,86.3038,86.2658,86.281,129614.0
2019-07-01 10:40:00,113.58,113.61,113.57,113.6,49547.0,86.281,86.3038,86.2734,86.2962,49547.0
2019-07-01 10:50:00,113.61,113.61,113.56,113.57,84300.0,86.3038,86.3038,86.2658,86.2734,84300.0
2019-07-01 11:00:00,113.57,113.6,113.52,113.53,92127.0,86.2734,86.2962,86.2354,86.243,92127.0
2019-07-01 11:10:00,113.52,113.56,113.51,113.55,108730.0,86.2354,86.2658,86.2278,86.2582,108730.0
2019-07-01 11:20:00,113.55,113.55,113.49,113.5,45740.0,86.2582,86.2582,86.2126,86.2202,45740.0
2019-07-01 11:30:00,113.49,113.5,113.48,113.5,52526.0,86.2126,86.2202,86.205,86.2202,52526.0
2019-07-01 11:40:00,113.49,113.49,113.47,113.49,75060.0,86.2126,86.2126,86.1975,86.2126,75060.0
2019-07-01 11:50:00,113.48,113.49,113.48,113.48,10348.0,86.205,86.2126,86.205,86.205,10348.0
2019-07-01 12:00:00,113.49,113.49,113.45,113.48,132340.0,86.2126,86.2126,86.1823,86.205,132340.0
2019-07-01 12:10:00,113.47,113.47,113.38,113.38,26809.0,86.1975,86.1975,86.1291,86.1291,26809.0
2019-07-01 12:20:00,113.39,113.39,113.34,113.37,29784.0,86.1367,86.1367,86.0987,86.1215,29784.0
2019-07-01 12:30:00,113.37,113.38,113.36,113.38,27765.0,86.1215,86.1291,86.1139,86.1291,27765.0
2019-07-01 12:40:00,113.38,113.41,113.37,113.39,55183.0,86.1291,86.1519,86.1215,86.1367,55183.0
2019-07-01 12:50:00,113.39,113.39,113.23,113.24,143230.0,86.1367,86.1367,86.0151,86.0227,143230.0
2019-07-01 13:00:00,113.24,113.25,113.2,113.23,63309.0,86.0227,86.0303,85.9923,86.0151,63309.0
2019-07-01 13:10:00,113.23,113.23,113.17,113.19,110218.0,86.0151,86.0151,85.9696,85.9847,110218.0
2019-07-01 13:20:00,113.19,113.26,113.13,113.26,72801.0,85.9847,86.0379,85.9392,86.0379,72801.0
2019-07-01 13:30:00,113.26,113.29,113.25,113.27,123695.0,86.0379,86.0607,86.0303,86.0455,123695.0
2019-07-01 13:40:00,113.27,113.32,113.26,113.28,204960.0,86.0455,86.0835,86.0379,86.0531,204960.0
2019-07-01 13:50:00,113.28,113.3,113.27,113.29,53879.0,86.0531,86.0683,86.0455,86.0607,53879.0
2019-07-01 14:00:00,113.28,113.3,113.28,113.3,46555.0,86.0531,86.0683,86.0531,86.0683,46555.0
2019-07-01 14:10:00,113.3,113.32,113.29,113.32,37682.0,86.0683,86.0835,86.0607,86.0835,37682.0
2019-07-01 14:20:00,113.32,113.32,113.31,113.32,16532.0,86.0835,86.0835,86.0759,86.0835,16532.0
2019-07-01 14:30:00,113.32,113.33,113.31,113.33,51296.0,86.0835,86.0911,86.0759,86.0911,51296.0
2019-07-01 14:40:00,113.33,113.33,113.31,113.32,91755.0,86.0911,86.0911,86.0759,86.0835,91755.0
2019-07-01 14:50:00,113.32,113.33,113.31,113.33,95689.0,86.0835,86.0911,86.0759,86.0911,95689.0
2019-07-01 15:00:00,113.33,113.33,113.32,113.33,85358.0,86.0911,86.0911,86.0835,86.0911,85358.0
2019-07-01 15:10:00,113.33,113.34,113.32,113.34,56176.0,86.0911,86.0987,86.0835,86.0987,56176.0
2019-07-01 15:20:00,113.34,113.36,113.33,113.36,43675.0,86.0987,86.1139,86.0911,86.1139,43675.0
2019-07-01 15:30:00,113.36,113.38,113.35,113.38,57206.0,86.1139,86.1291,86.1063,86.1291,57206.0
2019-07-01 15:40:00,113.38,113.4,113.37,113.4,46836.0,86.1291,86.1443,86.1215,86.1443,46836.0
2019-07-01 15:50:00,113.4,113.46,113.38,113.43,137897.0,86.1443,86.1899,86.1291,86.1671,137897.0
2019-07-02 09:30:00,113.45,113.53,113.34,113.46,135196.0,86.1823,86.243,86.0987,86.1899,135196.0
2019-07-02 09:40:00,113.46,113.46,113.39,113.44,47632.0,86.1899,86.1899,86.1367,86.1747,47632.0
2019-07-02 09:50:00,113.44,113.47,113.42,113.46,116576.0,86.1747,86.1975,86.1595,86.1899,116576.0
2019-07-02 10:00:00,113.46,113.48,113.45,113.48,121260.0,86.1899,86.205,86.1823,86.205,121260.0
2019-07-02 10:10:00,113.48,113.5,113.48,113.49,71963.0,86.205,86.2202,86.205,86.2126,71963.0
2019-07-02 10:20:00,113.49,113.52,113.48,113.51,62700.0,86.2126,86.2354,86.205,86.2278,62700.0
2019-07-02 10:30:00,113.51,113.53,113.49,113.53,71487.0,86.2278,86.243,86.2126,86.243,71487.0
2019-07-02 10:40:00,113.53,113.54,113.51,113.54,51352.0,86.243,86.2506,86.2278,86.2506,51352.0
2019-07-02 10:50:00,113.54,113.54,113.49,113.53,23198.0,86.2506,86.2506,86.2126,86.243,23198.0
2019-07-02 11:00:00,113.53,113.58,113.53,113.54,80175.0,86.243,86.281,86.243,86.2506,80175.0
2019-07-02 11:10:00,113.54,113.54,113.5,113.53,27329.0,86.2506,86.2506,86.2202,86.243,27329.0
2019-07-02 11:20:00,113.53,113.55,113.52,113.55,36104.0,86.243,86.2582,86.2354,86.2582,36104.0
2019-07-02 11:30:00,113.54,113.55,113.49,113.51,49419.0,86.2506,86.2582,86.2126,86.2278,49419.0
2019-07-02 11:40:00,113.5,113.53,113.48,113.53,25866.0,86.2202,86.243,86.205,86.243,25866.0
2019-07-02 11:50:00,113.53,113.56,113.51,113.55,100090.0,86.243,86.2658,86.2278,86.2582,100090.0
2019-07-02 12:00:00,113.55,113.58,113.54,113.58,34346.0,86.2582,86.281,86.2506,86.281,34346.0
2019-07-02 12:10:00,113.58,113.6,113.57,113.58,31642.0,86.281,86.2962,86.2734,86.281,31642.0
2019-07-02 12:20:00,113.58,113.63,113.57,113.63,34045.0,86.281,86.319,86.2734,86.319,34045.0
2019-07-02 12:30:00,113.63,113.63,113.56,113.6,64755.0,86.319,86.319,86.2658,86.2962,64755.0
2019-07-02 12:40:00,113.6,113.6,113.54,113.59,155708.0,86.2962,86.2962,86.2506,86.2886,155708.0
2019-07-02 12:50:00,113.59,113.61,113.57,113.58,42471.0,86.2886,86.3038,86.2734,86.281,42471.0
2019-07-02 13:00:00,113.59,113.6,113.57,113.59,19742.0,86.2886,86.2962,86.2734,86.2886,19742.0
2019-07-02 13:10:00,113.59,113.61,113.58,113.59,27780.0,86.2886,86.3038,86.281,86.2886,27780.0
2019-07-02 13:20:00,113.59,113.6,113.57,113.58,18550.0,86.2886,86.2962,86.2734,86.281,18550.0
2019-07-02 13:30:00,113.58,113.58,113.53,113.53,64735.0,86.281,86.281,86.243,86.243,64735.0
2019-07-02 13:40:00,113.53,113.6,113.53,113.59,46571.0,86.243,86.2962,86.243,86.2886,46571.0
2019-07-02 13:50:00,113.59,113.61,113.58,113.58,49462.0,86.2886,86.3038,86.281,86.281,49462.0
2019-07-02 14:00:00,113.58,113.59,113.56,113.59,27865.0,86.281,86.2886,86.2658,86.2886,27865.0
2019-07-02 14:10:00,113.58,113.6,113.58,113.58,27098.0,86.281,86.2962,86.281,86.281,27098.0
2019-07-02 14:20:00,113.57,113.58,113.55,113.56,43252.0,86.2734,86.281,86.2582,86.2658,43252.0
2019-07-02 14:30:00,113.56,113.58,113.55,113.57,34295.0,86.2658,86.281,86.2582,86.2734,34295.0
2019-07-02 14:40:00,113.58,113.58,113.54,113.54,64369.0,86.281,86.281,86.2506,86.2506,64369.0
2019-07-02 14:50:00,113.55,113.58,113.5,113.52,335238.0,86.2582,86.281,86.2202,86.2354,335238.0
2019-07-02 15:00:00,113.53,113.56,113.52,113.54,42631.0,86.243,86.2658,86.2354,86.2506,42631.0
2019-07-02 15:10:00,113.54,113.54,113.5,113.51,55084.0,86.2506,86.2506,86.2202,86.2278,55084.0
2019-07-02 15:20:00,113.5,113.53,113.49,113.51,60266.0,86.2202,86.243,86.2126,86.2278,60266.0
2019-07-02 15:30:00,113.52,113.53,113.5,113.53,45426.0,86.2354,86.243,86.2202,86.243,45426.0
2019-07-02 15:40:00,113.53,113.56,113.52,113.55,40497.0,86.243,86.2658,86.2354,86.2582,40497.0
2019-07-02 15:50:00,113.55,113.67,113.54,113.61,444849.0,86.2582,86.3494,86.2506,86.3038,444849.0
2019-07-03 09:30:00,113.74,113.84,113.65,113.78,72975.0,86.4026,86.4785,86.3342,86.4329,72975.0
2019-07-03 09:40:00,113.78,113.83,113.77,113.79,19593.0,86.4329,86.4709,86.4253,86.4405,19593.0
2019-07-03 09:50:00,113.79,113.82,113.77,113.79,14722.0,86.4405,86.4633,86.4253,86.4405,14722.0
2019-07-03 10:00:00,113.79,113.82,113.79,113.81,100468.0,86.4405,86.4633,86.4405,86.4557,100468.0
2019-07-03 10:10:00,113.82,113.83,113.81,113.83,75309.0,86.4633,86.4709,86.4557,86.4709,75309.0
2019-07-03 10:20:00,113.83,113.9,113.82,113.9,115222.0,86.4709,86.5241,86.4633,86.5241,115222.0
2019-07-03 10:30:00,113.9,113.95,113.85,113.9,194400.0,86.5241,86.5621,86.4861,86.5241,194400.0
2019-07-03 10:40:00,113.91,113.93,113.88,113.91,44711.0,86.5317,86.5469,86.5089,86.5317,44711.0
2019-07-03 10:50:00,113.91,113.93,113.88,113.91,25789.0,86.5317,86.5469,86.5089,86.5317,25789.0
2019-07-03 11:00:00,113.91,113.92,113.89,113.92,33433.0,86.5317,86.5393,86.5165,86.5393,33433.0
2019-07-03 11:10:00,113.91,113.96,113.9,113.9,172766.0,86.5317,86.5697,86.5241,86.5241,172766.0
2019-07-03 11:20:00,113.9,113.9,113.86,113.89,73734.0,86.5241,86.5241,86.4937,86.5165,73734.0
2019-07-03 11:30:00,113.9,113.93,113.89,113.9,63231.0,86.5241,86.5469,86.5165,86.5241,63231.0
2019-07-03 11:40:00,113.91,113.92,113.89,113.9,43076.0,86.5317,86.5393,86.5165,86.5241,43076.0
2019-07-03 11:50:00,113.89,113.92,113.89,113.9,48345.0,86.5165,86.5393,86.5165,86.5241,48345.0
2019-07-03 12:00:00,113.9,113.91,113.89,113.9,35706.0,86.5241,86.5317,86.5165,86.5241,35706.0
2019-07-03 12:10:00,113.9,113.91,113.89,113.9,30553.0,86.5241,86.5317,86.5165,86.5241,30553.0
2019-07-03 12:20:00,113.9,113.9,113.88,113.88,22336.0,86.5241,86.5241,86.5089,86.5089,22336.0
2019-07-03 12:30:00,113.88,113.88,113.86,113.87,29994.0,86.5089,86.5089,86.4937,86.5013,29994.0
2019-07-03 12:40:00,113.86,113.91,113.86,113.89,47726.0,86.4937,86.5317,86.4937,86.5165,47726.0
2019-07-03 12:50:00,113.89,113.94,113.88,113.92,171020.0,86.5165,86.5545,86.5089,86.5393,171020.0
2019-07-05 09:30:00,113.69,113.69,113.13,113.14,381564.0,86.3646,86.3646,85.9392,85.9468,381564.0
2019-07-05 09:40:00,113.13,113.19,113.08,113.19,306848.0,85.9392,85.9847,85.9012,85.9847,306848.0
2019-07-05 09:50:00,113.19,113.22,113.17,113.17,165960.0,85.9847,86.0075,85.9696,85.9696,165960.0
2019-07-05 10:00:00,113.17,113.18,113.1,113.1,294230.0,85.9696,85.9772,85.9164,85.9164,294230.0
2019-07-05 10:10:00,113.1,113.11,113.03,113.04,137488.0,85.9164,85.924,85.8632,85.8708,137488.0
2019-07-05 10:20:00,113.04,113.05,113.02,113.04,97762.0,85.8708,85.8784,85.8556,85.8708,97762.0
2019-07-05 10:30:00,113.04,113.07,113.03,113.07,43228.0,85.8708,85.8936,85.8632,85.8936,43228.0
2019-07-05 10:40:00,113.07,113.14,113.06,113.14,57178.0,85.8936,85.9468,85.886,85.9468,57178.0
2019-07-05 10:50:00,113.14,113.28,113.14,113.28,100201.0,85.9468,86.0531,85.9468,86.0531,100201.0
2019-07-05 11:00:00,113.28,113.28,113.23,113.27,109854.0,86.0531,86.0531,86.0151,86.0455,109854.0
2019-07-05 11:10:00,113.26,113.38,113.26,113.38,158762.0,86.0379,86.1291,86.0379,86.1291,158762.0
2019-07-05 11:20:00,113.38,113.44,113.37,113.4,106650.0,86.1291,86.1747,86.1215,86.1443,106650.0
2019-07-05 11:30:00,113.4,113.41,113.39,113.4,28907.0,86.1443,86.1519,86.1367,86.1443,28907.0
2019-07-05 11:40:00,113.4,113.4,113.36,113.4,51720.0,86.1443,86.1443,86.1139,86.1443,51720.0
2019-07-05 11:50:00,113.4,113.42,113.39,113.4,18035.0,86.1443,86.1595,86.1367,86.1443,18035.0
2019-07-05 12:00:00,113.41,113.42,113.39,113.41,20805.0,86.1519,86.1595,86.1367,86.1519,20805.0
2019-07-05 12:10:00,113.41,113.42,113.37,113.4,280377.0,86.1519,86.1595,86.1215,86.1443,280377.0
2019-07-05 12:20:00,113.4,113.44,113.37,113.43,216407.0,86.1443,86.1747,86.1215,86.1671,216407.0
2019-07-05 12:30:00,113.44,113.46,113.43,113.45,58304.0,86.1747,86.1899,86.1671,86.1823,58304.0
2019-07-05 12:40:00,113.45,113.48,113.44,113.45,61378.0,86.1823,86.205,86.1747,86.1823,61378.0
2019-07-05 12:50:00,113.45,113.47,113.44,113.44,65960.0,86.1823,86.1975,86.1747,86.1747,65960.0
2019-07-05 13:00:00,113.44,113.44,113.38,113.39,239978.0,86.1747,86.1747,86.1291,86.1367,239978.0
2019-07-05 13:10:00,113.39,113.39,113.36,113.38,57196.0,86.1367,86.1367,86.1139,86.1291,57196.0
2019-07-05 13:20:00,113.37,113.39,113.35,113.38,18609.0,86.1215,86.1367,86.1063,86.1291,18609.0
2019-07-05 13:30:00,113.38,113.39,113.37,113.38,33000.0,86.1291,86.1367,86.1215,86.1291,33000.0
2019-07-05 13:40:00,113.38,113.39,113.37,113.39,21716.0,86.1291,86.1367,86.1215,86.1367,21716.0
2019-07-05 13:50:00,113.39,113.39,113.37,113.38,14675.0,86.1367,86.1367,86.1215,86.1291,14675.0
2019-07-05 14:00:00,113.38,113.39,113.37,113.38,35882.0,86.1291,86.1367,86.1215,86.1291,35882.0
2019-07-05 14:10:00,113.38,113.38,113.36,113.38,38574.0,86.1291,86.1291,86.1139,86.1291,38574.0
2019-07-05 14:20:00,113.37,113.38,113.36,113.38,20084.0,86.1215,86.1291,86.1139,86.1291,20084.0
2019-07-05 14:30:00,113.38,113.41,113.37,113.4,48312.0,86.1291,86.1519,86.1215,86.1443,48312.0
2019-07-05 14:40:00,113.41,113.41,113.39,113.4,13443.0,86.1519,86.1519,86.1367,86.1443,13443.0
2019-07-05 14:50:00,113.4,113.41,113.38,113.39,37648.0,86.1443,86.1519,86.1291,86.1367,37648.0
2019-07-05 15:00:00,113.39,113.4,113.36,113.4,33322.0,86.1367,86.1443,86.1139,86.1443,33322.0
2019-07-05 15:10:00,113.4,113.41,113.37,113.39,33261.0,86.1443,86.1519,86.1215,86.1367,33261.0
2019-07-05 15:20:00,113.39,113.4,113.38,113.4,5989.0,86.1367,86.1443,86.1291,86.1443,5989.0
2019-07-05 15:30:00,113.4,113.41,113.38,113.41,36358.0,86.1443,86.1519,86.1291,86.1519,36358.0
2019-07-05 15:40:00,113.41,113.43,113.39,113.43,26096.0,86.1519,86.1671,86.1367,86.1671,26096.0
2019-07-05 15:50:00,113.42,113.44,113.31,113.36,293506.0,86.1595,86.1747,86.0759,86.1139,293506.0
2019-07-08 09:30:00,113.44,113.46,113.31,113.32,306295.0,86.1747,86.1899,86.0759,86.0835,306295.0
2019-07-08 09:40:00,113.32,113.35,113.3,113.35,235851.0,86.0835,86.1063,86.0683,86.1063,235851.0
2019-07-08 09:50:00,113.35,113.37,113.34,113.35,123813.0,86.1063,86.1215,86.0987,86.1063,123813.0
2019-07-08 10:00:00,113.36,113.37,113.35,113.35,28352.0,86.1139,86.1215,86.1063,86.1063,28352.0
2019-07-08 10:10:00,113.35,113.37,113.33,113.34,29262.0,86.1063,86.1215,86.0911,86.0987,29262.0
2019-07-08 10:20:00,113.33,113.35,113.33,113.35,26357.0,86.0911,86.1063,86.0911,86.1063,26357.0
2019-07-08 10:30:00,113.34,113.35,113.29,113.33,79025.0,86.0987,86.1063,86.0607,86.0911,79025.0
2019-07-08 10:40:00,113.33,113.35,113.32,113.34,30073.0,86.0911,86.1063,86.0835,86.0987,30073.0
2019-07-08 10:50:00,113.34,113.34,113.32,113.32,41049.0,86.0987,86.0987,86.0835,86.0835,41049.0
2019-07-08 11:00:00,113.33,113.35,113.32,113.34,21985.0,86.0911,86.1063,86.0835,86.0987,21985.0
2019-07-08 11:10:00,113.34,113.37,113.33,113.35,46293.0,86.0987,86.1215,86.0911,86.1063,46293.0
2019-07-08 11:20:00,113.34,113.37,113.34,113.34,19222.0,86.0987,86.1215,86.0987,86.0987,19222.0
2019-07-08 11:30:00,113.34,113.35,113.33,113.33,31083.0,86.0987,86.1063,86.0911,86.0911,31083.0
2019-07-08 11:40:00,113.32,113.33,113.29,113.3,37614.0,86.0835,86.0911,86.0607,86.0683,37614.0
2019-07-08 11:50:00,113.3,113.3,113.29,113.3,16510.0,86.0683,86.0683,86.0607,86.0683,16510.0
2019-07-08 12:00:00,113.3,113.3,113.28,113.29,15400.0,86.0683,86.0683,86.0531,86.0607,15400.0
2019-07-08 12:10:00,113.29,113.3,113.28,113.29,31372.0,86.0607,86.0683,86.0531,86.0607,31372.0
2019-07-08 12:20:00,113.3,113.3,113.29,113.3,7568.0,86.0683,86.0683,86.0607,86.0683,7568.0
2019-07-08 12:30:00,113.29,113.3,113.29,113.3,12863.0,86.0607,86.0683,86.0607,86.0683,12863.0
2019-07-08 12:40:00,113.3,113.3,113.28,113.29,11927.0,86.0683,86.0683,86.0531,86.0607,11927.0
2019-07-08 12:50:00,113.29,113.29,113.28,113.29,5927.0,86.0607,86.0607,86.0531,86.0607,5927.0
2019-07-08 13:00:00,113.29,113.3,113.28,113.29,26470.0,86.0607,86.0683,86.0531,86.0607,26470.0
2019-07-08 13:10:00,113.3,113.33,113.29,113.3,67183.0,86.0683,86.0911,86.0607,86.0683,67183.0
2019-07-08 13:20:00,113.3,113.3,113.29,113.29,9913.0,86.0683,86.0683,86.0607,86.0607,9913.0
2019-07-08 13:30:00,113.3,113.31,113.29,113.29,23237.0,86.0683,86.0759,86.0607,86.0607,23237.0
2019-07-08 13:40:00,113.3,113.31,113.28,113.31,45476.0,86.0683,86.0759,86.0531,86.0759,45476.0
2019-07-08 13:50:00,113.3,113.31,113.3,113.31,7326.0,86.0683,86.0759,86.0683,86.0759,7326.0
2019-07-08 14:00:00,113.31,113.32,113.29,113.32,40407.0,86.0759,86.0835,86.0607,86.0835,40407.0
2019-07-08 14:10:00,113.32,113.32,113.29,113.3,17748.0,86.0835,86.0835,86.0607,86.0683,17748.0
2019-07-08 14:20:00,113.31,113.31,113.29,113.31,19012.0,86.0759,86.0759,86.0607,86.0759,19012.0
2019-07-08 14:30:00,113.3,113.31,113.3,113.31,12814.0,86.0683,86.0759,86.0683,86.0759,12814.0
2019-07-08 14:40:00,113.3,113.33,113.3,113.33,28027.0,86.0683,86.0911,86.0683,86.0911,28027.0
2019-07-08 14:50:00,113.33,113.33,113.3,113.31,27630.0,86.0911,86.0911,86.0683,86.0759,27630.0
2019-07-08 15:00:00,113.31,113.31,113.27,113.28,96140.0,86.0759,86.0759,86.0455,86.0531,96140.0
2019-07-08 15:10:00,113.28,113.29,113.27,113.28,29765.0,86.0531,86.0607,86.0455,86.0531,29765.0
2019-07-08 15:20:00,113.28,113.28,113.27,113.28,37463.0,86.0531,86.0531,86.0455,86.0531,37463.0
2019-07-08 15:30:00,113.28,113.28,113.25,113.26,18968.0,86.0531,86.0531,86.0303,86.0379,18968.0
2019-07-08 15:40:00,113.25,113.28,113.25,113.26,51873.0,86.0303,86.0531,86.0303,86.0379,51873.0
2019-07-08 15:50:00,113.26,113.26,113.19,113.23,367202.0,86.0379,86.0379,85.9847,86.0151,367202.0
2019-07-09 09:30:00,112.97,113.01,112.88,113.0,288873.0,85.8176,85.848,85.7493,85.8404,288873.0
2019-07-09 09:40:00,113.0,113.01,112.88,112.96,324772.0,85.8404,85.848,85.7493,85.81,324772.0
2019-07-09 09:50:00,112.95,113.0,112.95,112.98,29280.0,85.8024,85.8404,85.8024,85.8252,29280.0
2019-07-09 10:00:00,112.99,113.02,112.98,113.0,162422.0,85.8328,85.8556,85.8252,85.8404,162422.0
2019-07-09 10:10:00,113.0,113.02,112.98,112.98,67997.0,85.8404,85.8556,85.8252,85.8252,67997.0
2019-07-09 10:20:00,112.98,113.0,112.98,113.0,54683.0,85.8252,85.8404,85.8252,85.8404,54683.0
2019-07-09 10:30:00,112.99,113.01,112.99,113.01,100442.0,85.8328,85.848,85.8328,85.848,100442.0
2019-07-09 10:40:00,113.01,113.03,113.0,113.02,281992.0,85.848,85.8632,85.8404,85.8556,281992.0
2019-07-09 10:50:00,113.02,113.03,113.01,113.03,14838.0,85.8556,85.8632,85.848,85.8632,14838.0
2019-07-09 11:00:00,113.03,113.03,113.01,113.01,65486.0,85.8632,85.8632,85.848,85.848,65486.0
2019-07-09 11:10:00,113.01,113.03,113.0,113.02,32644.0,85.848,85.8632,85.8404,85.8556,32644.0
2019-07-09 11:20:00,113.02,113.04,113.02,113.04,31843.0,85.8556,85.8708,85.8556,85.8708,31843.0
2019-07-09 11:30:00,113.04,113.04,113.02,113.04,42518.0,85.8708,85.8708,85.8556,85.8708,42518.0
2019-07-09 11:40:00,113.04,113.04,113.03,113.03,11366.0,85.8708,85.8708,85.8632,85.8632,11366.0
2019-07-09 11:50:00,113.03,113.04,113.02,113.04,18281.0,85.8632,85.8708,85.8556,85.8708,18281.0
2019-07-09 12:00:00,113.03,113.04,113.03,113.03,5000.0,85.8632,85.8708,85.8632,85.8632,5000.0
2019-07-09 12:10:00,113.03,113.04,113.01,113.02,19293.0,85.8632,85.8708,85.848,85.8556,19293.0
2019-07-09 12:20:00,113.02,113.02,113.01,113.02,17331.0,85.8556,85.8556,85.848,85.8556,17331.0
2019-07-09 12:30:00,113.01,113.02,112.98,112.99,61121.0,85.848,85.8556,85.8252,85.8328,61121.0
2019-07-09 12:40:00,113.0,113.0,112.99,112.99,34785.0,85.8404,85.8404,85.8328,85.8328,34785.0
2019-07-09 12:50:00,112.99,113.01,112.99,113.01,28654.0,85.8328,85.848,85.8328,85.848,28654.0
2019-07-09 13:00:00,113.01,113.01,113.0,113.01,21700.0,85.848,85.848,85.8404,85.848,21700.0
2019-07-09 13:10:00,113.01,113.01,113.0,113.0,9279.0,85.848,85.848,85.8404,85.8404,9279.0
2019-07-09 13:20:00,113.01,113.01,113.0,113.01,17164.0,85.848,85.848,85.8404,85.848,17164.0
2019-07-09 13:30:00,113.0,113.01,112.99,112.99,38429.0,85.8404,85.848,85.8328,85.8328,38429.0
2019-07-09 13:40:00,112.99,112.99,112.98,112.98,24275.0,85.8328,85.8328,85.8252,85.8252,24275.0
2019-07-09 13:50:00,112.98,112.99,112.97,112.98,13881.0,85.8252,85.8328,85.8176,85.8252,13881.0
2019-07-09 14:00:00,112.97,112.98,112.97,112.97,23817.0,85.8176,85.8252,85.8176,85.8176,23817.0
2019-07-09 14:10:00,112.97,112.99,112.97,112.98,52162.0,85.8176,85.8328,85.8176,85.8252,52162.0
2019-07-09 14:20:00,112.99,112.99,112.98,112.98,8025.0,85.8328,85.8328,85.8252,85.8252,8025.0
2019-07-09 14:30:00,112.98,112.99,112.95,112.95,25456.0,85.8252,85.8328,85.8024,85.8024,25456.0
2019-07-09 14:40:00,112.96,112.97,112.95,112.96,34670.0,85.81,85.8176,85.8024,85.81,34670.0
2019-07-09 14:50:00,112.96,112.96,112.95,112.96,20237.0,85.81,85.81,85.8024,85.81,20237.0
2019-07-09 15:00:00,112.96,112.96,112.89,112.9,182877.0,85.81,85.81,85.7569,85.7645,182877.0
2019-07-09 15:10:00,112.9,112.92,112.88,112.9,73001.0,85.7645,85.7796,85.7493,85.7645,73001.0
2019-07-09 15:20:00,112.9,112.9,112.88,112.89,31828.0,85.7645,85.7645,85.7493,85.7569,31828.0
2019-07-09 15:30:00,112.89,112.91,112.88,112.89,55425.0,85.7569,85.772,85.7493,85.7569,55425.0
2019-07-09 15:40:00,112.89,112.98,112.88,112.97,165333.0,85.7569,85.8252,85.7493,85.8176,165333.0
2019-07-09 15:50:00,112.97,112.99,112.93,112.95,205076.0,85.8176,85.8328,85.7872,85.8024,205076.0
2019-07-10 09:30:00,113.28,113.33,113.25,113.32,134168.0,86.0531,86.0911,86.0303,86.0835,134168.0
2019-07-10 09:40:00,113.32,113.33,113.24,113.25,102905.0,86.0835,86.0911,86.0227,86.0303,102905.0
2019-07-10 09:50:00,113.24,113.25,113.16,113.21,54388.0,86.0227,86.0303,85.962,85.9999,54388.0
2019-07-10 10:00:00,113.21,113.24,113.16,113.21,171331.0,85.9999,86.0227,85.962,85.9999,171331.0
2019-07-10 10:10:00,113.21,113.23,113.19,113.22,41226.0,85.9999,86.0151,85.9847,86.0075,41226.0
2019-07-10 10:20:00,113.22,113.25,113.18,113.19,86362.0,86.0075,86.0303,85.9772,85.9847,86362.0
2019-07-10 10:30:00,113.19,113.25,113.18,113.24,130374.0,85.9847,86.0303,85.9772,86.0227,130374.0
2019-07-10 10:40:00,113.25,113.26,113.18,113.23,176645.0,86.0303,86.0379,85.9772,86.0151,176645.0
2019-07-10 10:50:00,113.23,113.24,113.18,113.19,165582.0,86.0151,86.0227,85.9772,85.9847,165582.0
2019-07-10 11:00:00,113.19,113.2,113.18,113.19,37608.0,85.9847,85.9923,85.9772,85.9847,37608.0
2019-07-10 11:10:00,113.18,113.19,113.15,113.16,32057.0,85.9772,85.9847,85.9544,85.962,32057.0
2019-07-10 11:20:00,113.15,113.16,113.14,113.15,85261.0,85.9544,85.962,85.9468,85.9544,85261.0
2019-07-10 11:30:00,113.15,113.15,113.12,113.13,74007.0,85.9544,85.9544,85.9316,85.9392,74007.0
2019-07-10 11:40:00,113.12,113.13,113.08,113.09,16675.0,85.9316,85.9392,85.9012,85.9088,16675.0
2019-07-10 11:50:00,113.07,113.12,113.07,113.12,20568.0,85.8936,85.9316,85.8936,85.9316,20568.0
2019-07-10 12:00:00,113.12,113.13,113.06,113.12,62801.0,85.9316,85.9392,85.886,85.9316,62801.0
2019-07-10 12:10:00,113.12,113.12,113.09,113.11,29920.0,85.9316,85.9316,85.9088,85.924,29920.0
2019-07-10 12:20:00,113.11,113.11,113.09,113.11,39354.0,85.924,85.924,85.9088,85.924,39354.0
2019-07-10 12:30:00,113.1,113.12,113.1,113.1,31210.0,85.9164,85.9316,85.9164,85.9164,31210.0
2019-07-10 12:40:00,113.11,113.12,113.1,113.11,13601.0,85.924,85.9316,85.9164,85.924,13601.0
2019-07-10 12:50:00,113.11,113.12,113.1,113.12,11179.0,85.924,85.9316,85.9164,85.9316,11179.0
2019-07-10 13:00:00,113.12,113.14,113.09,113.1,89540.0,85.9316,85.9468,85.9088,85.9164,89540.0
2019-07-10 13:10:00,113.09,113.1,113.08,113.09,13968.0,85.9088,85.9164,85.9012,85.9088,13968.0
2019-07-10 13:20:00,113.09,113.1,113.07,113.08,15575.0,85.9088,85.9164,85.8936,85.9012,15575.0
2019-07-10 13:30:00,113.08,113.1,113.07,113.09,65216.0,85.9012,85.9164,85.8936,85.9088,65216.0
2019-07-10 13:40:00,113.09,113.1,113.08,113.08,25946.0,85.9088,85.9164,85.9012,85.9012,25946.0
2019-07-10 13:50:00,113.08,113.11,113.07,113.1,34416.0,85.9012,85.924,85.8936,85.9164,34416.0
2019-07-10 14:00:00,113.1,113.15,113.08,113.1,75687.0,85.9164,85.9544,85.9012,85.9164,75687.0
2019-07-10 14:10:00,113.1,113.11,113.04,113.04,15382.0,85.9164,85.924,85.8708,85.8708,15382.0
2019-07-10 14:20:00,113.05,113.06,113.01,113.02,18815.0,85.8784,85.886,85.848,85.8556,18815.0
2019-07-10 14:30:00,113.02,113.08,113.01,113.05,15270.0,85.8556,85.9012,85.848,85.8784,15270.0
2019-07-10 14:40:00,113.06,113.06,113.02,113.02,7516.0,85.886,85.886,85.8556,85.8556,7516.0
2019-07-10 14:50:00,113.03,113.08,113.02,113.07,22238.0,85.8632,85.9012,85.8556,85.8936,22238.0
2019-07-10 15:00:00,113.08,113.09,113.04,113.05,30455.0,85.9012,85.9088,85.8708,85.8784,30455.0
2019-07-10 15:10:00,113.06,113.07,113.04,113.04,19684.0,85.886,85.8936,85.8708,85.8708,19684.0
2019-07-10 15:20:00,113.05,113.06,113.04,113.05,19114.0,85.8784,85.886,85.8708,85.8784,19114.0
2019-07-10 15:30:00,113.05,113.06,113.01,113.02,26795.0,85.8784,85.886,85.848,85.8556,26795.0
2019-07-10 15:40:00,113.02,113.09,113.01,113.07,58704.0,85.8556,85.9088,85.848,85.8936,58704.0
2019-07-10 15:50:00,113.08,113.14,113.07,113.09,204663.0,85.9012,85.9468,85.8936,85.9088,204663.0
2019-07-11 09:30:00,113.18,113.29,113.13,113.13,243120.0,85.9772,86.0607,85.9392,85.9392,243120.0
2019-07-11 09:40:00,113.13,113.13,113.1,113.11,27856.0,85.9392,85.9392,85.9164,85.924,27856.0
2019-07-11 09:50:00,113.11,113.11,113.06,113.09,102360.0,85.924,85.924,85.886,85.9088,102360.0
2019-07-11 10:00:00,113.1,113.16,113.09,113.16,38363.0,85.9164,85.962,85.9088,85.962,38363.0
2019-07-11 10:10:00,113.16,113.16,113.13,113.14,15046.0,85.962,85.962,85.9392,85.9468,15046.0
2019-07-11 10:20:00,113.14,113.14,113.11,113.12,132711.0,85.9468,85.9468,85.924,85.9316,132711.0
2019-07-11 10:30:00,113.12,113.13,113.04,113.06,174964.0,85.9316,85.9392,85.8708,85.886,174964.0
2019-07-11 10:40:00,113.08,113.11,113.07,113.09,13583.0,85.9012,85.924,85.8936,85.9088,13583.0
2019-07-11 10:50:00,113.09,113.1,113.08,113.09,27691.0,85.9088,85.9164,85.9012,85.9088,27691.0
2019-07-11 11:00:00,113.09,113.1,113.08,113.1,14748.0,85.9088,85.9164,85.9012,85.9164,14748.0
2019-07-11 11:10:00,113.09,113.12,113.09,113.12,38217.0,85.9088,85.9316,85.9088,85.9316,38217.0
2019-07-11 11:20:00,113.12,113.13,113.11,113.12,25331.0,85.9316,85.9392,85.924,85.9316,25331.0
2019-07-11 11:30:00,113.13,113.14,113.12,113.14,20501.0,85.9392,85.9468,85.9316,85.9468,20501.0
2019-07-11 11:40:00,113.14,113.14,113.11,113.12,15564.0,85.9468,85.9468,85.924,85.9316,15564.0
2019-07-11 11:50:00,113.12,113.12,113.1,113.11,17141.0,85.9316,85.9316,85.9164,85.924,17141.0
2019-07-11 12:00:00,113.11,113.12,113.1,113.12,24149.0,85.924,85.9316,85.9164,85.9316,24149.0
2019-07-11 12:10:00,113.12,113.12,113.08,113.1,100864.0,85.9316,85.9316,85.9012,85.9164,100864.0
2019-07-11 12:20:00,113.09,113.1,113.07,113.08,12700.0,85.9088,85.9164,85.8936,85.9012,12700.0
2019-07-11 12:30:00,113.08,113.08,113.05,113.06,26793.0,85.9012,85.9012,85.8784,85.886,26793.0
2019-07-11 12:40:00,113.06,113.06,113.05,113.06,8100.0,85.886,85.886,85.8784,85.886,8100.0
2019-07-11 12:50:00,113.06,113.06,113.01,113.01,33123.0,85.886,85.886,85.848,85.848,33123.0
2019-07-11 13:00:00,113.01,113.01,112.81,112.84,440972.0,85.848,85.848,85.6961,85.7189,440972.0
2019-07-11 13:10:00,112.83,112.87,112.81,112.84,84784.0,85.7113,85.7417,85.6961,85.7189,84784.0
2019-07-11 13:20:00,112.83,112.84,112.76,112.76,79479.0,85.7113,85.7189,85.6581,85.6581,79479.0
2019-07-11 13:30:00,112.77,112.8,112.76,112.77,70099.0,85.6657,85.6885,85.6581,85.6657,70099.0
2019-07-11 13:40:00,112.77,112.78,112.65,112.72,262677.0,85.6657,85.6733,85.5745,85.6277,262677.0
2019-07-11 13:50:00,112.72,112.84,112.71,112.84,96436.0,85.6277,85.7189,85.6201,85.7189,96436.0
2019-07-11 14:00:00,112.84,112.84,112.75,112.75,70130.0,85.7189,85.7189,85.6505,85.6505,70130.0
2019-07-11 14:10:00,112.76,112.77,112.73,112.73,64029.0,85.6581,85.6657,85.6353,85.6353,64029.0
2019-07-11 14:20:00,112.73,112.77,112.72,112.77,19481.0,85.6353,85.6657,85.6277,85.6657,19481.0
2019-07-11 14:30:00,112.78,112.82,112.77,112.82,38257.0,85.6733,85.7037,85.6657,85.7037,38257.0
2019-07-11 14:40:00,112.82,112.87,112.8,112.84,45271.0,85.7037,85.7417,85.6885,85.7189,45271.0
2019-07-11 14:50:00,112.84,112.85,112.84,112.84,13609.0,85.7189,85.7265,85.7189,85.7189,13609.0
2019-07-11 15:00:00,112.84,112.85,112.79,112.79,42961.0,85.7189,85.7265,85.6809,85.6809,42961.0
2019-07-11 15:10:00,112.8,112.8,112.74,112.75,23471.0,85.6885,85.6885,85.6429,85.6505,23471.0
2019-07-11 15:20:00,112.74,112.76,112.74,112.75,41762.0,85.6429,85.6581,85.6429,85.6505,41762.0
2019-07-11 15:30:00,112.75,112.83,112.74,112.76,63484.0,85.6505,85.7113,85.6429,85.6581,63484.0
2019-07-11 15:40:00,112.77,112.78,112.73,112.78,87796.0,85.6657,85.6733,85.6353,85.6733,87796.0
2019-07-11 15:50:00,112.77,112.85,112.74,112.79,204655.0,85.6657,85.7265,85.6429,85.6809,204655.0
2019-07-12 09:30:00,112.86,112.86,112.74,112.74,100080.0,85.7341,85.7341,85.6429,85.6429,100080.0
2019-07-12 09:40:00,112.74,112.84,112.74,112.84,125816.0,85.6429,85.7189,85.6429,85.7189,125816.0
2019-07-12 09:50:00,112.84,112.84,112.76,112.81,38140.0,85.7189,85.7189,85.6581,85.6961,38140.0
2019-07-12 10:00:00,112.81,112.81,112.76,112.79,51834.0,85.6961,85.6961,85.6581,85.6809,51834.0
2019-07-12 10:10:00,112.79,112.8,112.74,112.76,39235.0,85.6809,85.6885,85.6429,85.6581,39235.0
2019-07-12 10:20:00,112.76,112.77,112.73,112.76,47666.0,85.6581,85.6657,85.6353,85.6581,47666.0
2019-07-12 10:30:00,112.76,112.76,112.7,112.7,30109.0,85.6581,85.6581,85.6125,85.6125,30109.0
2019-07-12 10:40:00,112.71,112.75,112.69,112.75,25627.0,85.6201,85.6505,85.6049,85.6505,25627.0
2019-07-12 10:50:00,112.75,112.77,112.73,112.77,34885.0,85.6505,85.6657,85.6353,85.6657,34885.0
2019-07-12 11:00:00,112.76,112.77,112.73,112.77,75862.0,85.6581,85.6657,85.6353,85.6657,75862.0
2019-07-12 11:10:00,112.76,112.82,112.75,112.81,49552.0,85.6581,85.7037,85.6505,85.6961,49552.0
2019-07-12 11:20:00,112.81,112.82,112.79,112.81,11603.0,85.6961,85.7037,85.6809,85.6961,11603.0
2019-07-12 11:30:00,112.81,112.82,112.8,112.81,16935.0,85.6961,85.7037,85.6885,85.6961,16935.0
2019-07-12 11:40:00,112.82,112.82,112.79,112.82,10749.0,85.7037,85.7037,85.6809,85.7037,10749.0
2019-07-12 11:50:00,112.81,112.83,112.81,112.82,11743.0,85.6961,85.7113,85.6961,85.7037,11743.0
2019-07-12 12:00:00,112.82,112.84,112.82,112.84,14762.0,85.7037,85.7189,85.7037,85.7189,14762.0
2019-07-12 12:10:00,112.86,112.94,112.85,112.9,238860.0,85.7341,85.7948,85.7265,85.7645,238860.0
2019-07-12 12:20:00,112.9,112.94,112.9,112.93,31765.0,85.7645,85.7948,85.7645,85.7872,31765.0
2019-07-12 12:30:00,112.94,112.96,112.93,112.94,27281.0,85.7948,85.81,85.7872,85.7948,27281.0
2019-07-12 12:40:00,112.94,112.97,112.94,112.97,33944.0,85.7948,85.8176,85.7948,85.8176,33944.0
2019-07-12 12:50:00,112.98,113.01,112.97,113.0,152443.0,85.8252,85.848,85.8176,85.8404,152443.0
2019-07-12 13:00:00,112.99,113.02,112.99,113.02,27585.0,85.8328,85.8556,85.8328,85.8556,27585.0
2019-07-12 13:10:00,113.02,113.03,113.0,113.02,34455.0,85.8556,85.8632,85.8404,85.8556,34455.0
2019-07-12 13:20:00,113.02,113.03,112.99,113.02,30018.0,85.8556,85.8632,85.8328,85.8556,30018.0
2019-07-12 13:30:00,113.02,113.04,113.01,113.01,34296.0,85.8556,85.8708,85.848,85.848,34296.0
2019-07-12 13:40:00,113.02,113.06,113.01,113.05,52820.0,85.8556,85.886,85.848,85.8784,52820.0
2019-07-12 13:50:00,113.05,113.05,113.04,113.04,3591.0,85.8784,85.8784,85.8708,85.8708,3591.0
2019-07-12 14:00:00,113.04,113.05,113.04,113.04,11962.0,85.8708,85.8784,85.8708,85.8708,11962.0
2019-07-12 14:10:00,113.04,113.06,113.04,113.06,21475.0,85.8708,85.886,85.8708,85.886,21475.0
2019-07-12 14:20:00,113.06,113.06,113.02,113.04,45887.0,85.886,85.886,85.8556,85.8708,45887.0
2019-07-12 14:30:00,113.04,113.05,113.04,113.05,19351.0,85.8708,85.8784,85.8708,85.8784,19351.0
2019-07-12 14:40:00,113.04,113.05,113.0,113.02,42421.0,85.8708,85.8784,85.8404,85.8556,42421.0
2019-07-12 14:50:00,113.03,113.03,113.0,113.02,35182.0,85.8632,85.8632,85.8404,85.8556,35182.0
2019-07-12 15:00:00,113.03,113.04,113.02,113.03,99598.0,85.8632,85.8708,85.8556,85.8632,99598.0
2019-07-12 15:10:00,113.04,113.04,113.0,113.02,21598.0,85.8708,85.8708,85.8404,85.8556,21598.0
2019-07-12 15:20:00,113.02,113.02,113.0,113.0,25168.0,85.8556,85.8556,85.8404,85.8404,25168.0
2019-07-12 15:30:00,113.0,113.02,113.0,113.0,17643.0,85.8404,85.8556,85.8404,85.8404,17643.0
2019-07-12 15:40:00,113.01,113.01,112.99,112.99,23831.0,85.848,85.848,85.8328,85.8328,23831.0
2019-07-12 15:50:00,113.0,113.0,112.98,112.99,73790.0,85.8404,85.8404,85.8252,85.8328,73790.0
2019-07-15 09:30:00,112.99,113.19,112.98,113.16,122413.0,85.8328,85.9847,85.8252,85.962,122413.0
2019-07-15 09:40:00,113.16,113.18,113.13,113.18,57380.0,85.962,85.9772,85.9392,85.9772,57380.0
2019-07-15 09:50:00,113.17,113.17,113.15,113.17,62166.0,85.9696,85.9696,85.9544,85.9696,62166.0
2019-07-15 10:00:00,113.17,113.22,113.17,113.21,178831.0,85.9696,86.0075,85.9696,85.9999,178831.0
2019-07-15 10:10:00,113.21,113.21,113.19,113.2,21997.0,85.9999,85.9999,85.9847,85.9923,21997.0
2019-07-15 10:20:00,113.19,113.21,113.19,113.21,7457.0,85.9847,85.9999,85.9847,85.9999,7457.0
2019-07-15 10:30:00,113.2,113.22,113.2,113.22,27104.0,85.9923,86.0075,85.9923,86.0075,27104.0
2019-07-15 10:40:00,113.22,113.22,113.19,113.2,35467.0,86.0075,86.0075,85.9847,85.9923,35467.0
2019-07-15 10:50:00,113.2,113.22,113.2,113.21,6666.0,85.9923,86.0075,85.9923,85.9999,6666.0
2019-07-15 11:00:00,113.21,113.23,113.21,113.22,25895.0,85.9999,86.0151,85.9999,86.0075,25895.0
2019-07-15 11:10:00,113.22,113.25,113.21,113.24,77907.0,86.0075,86.0303,85.9999,86.0227,77907.0
2019-07-15 11:20:00,113.25,113.25,113.23,113.24,10879.0,86.0303,86.0303,86.0151,86.0227,10879.0
2019-07-15 11:30:00,113.25,113.26,113.23,113.26,20202.0,86.0303,86.0379,86.0151,86.0379,20202.0
2019-07-15 11:40:00,113.26,113.26,113.25,113.26,18837.0,86.0379,86.0379,86.0303,86.0379,18837.0
2019-07-15 11:50:00,113.26,113.26,113.24,113.25,42959.0,86.0379,86.0379,86.0227,86.0303,42959.0
2019-07-15 12:00:00,113.26,113.27,113.22,113.24,52200.0,86.0379,86.0455,86.0075,86.0227,52200.0
2019-07-15 12:10:00,113.25,113.27,113.24,113.26,11882.0,86.0303,86.0455,86.0227,86.0379,11882.0
2019-07-15 12:20:00,113.27,113.27,113.25,113.25,30782.0,86.0455,86.0455,86.0303,86.0303,30782.0
2019-07-15 12:30:00,113.26,113.26,113.23,113.25,15558.0,86.0379,86.0379,86.0151,86.0303,15558.0
2019-07-15 12:40:00,113.26,113.27,113.25,113.27,20242.0,86.0379,86.0455,86.0303,86.0455,20242.0
2019-07-15 12:50:00,113.27,113.27,113.24,113.27,18920.0,86.0455,86.0455,86.0227,86.0455,18920.0
2019-07-15 13:00:00,113.27,113.27,113.25,113.26,17829.0,86.0455,86.0455,86.0303,86.0379,17829.0
2019-07-15 13:10:00,113.27,113.27,113.26,113.27,5030.0,86.0455,86.0455,86.0379,86.0455,5030.0
2019-07-15 13:20:00,113.27,113.28,113.25,113.27,18157.0,86.0455,86.0531,86.0303,86.0455,18157.0
2019-07-15 13:30:00,113.27,113.28,113.24,113.24,5567.0,86.0455,86.0531,86.0227,86.0227,5567.0
2019-07-15 13:40:00,113.24,113.25,113.24,113.25,3923.0,86.0227,86.0303,86.0227,86.0303,3923.0
2019-07-15 13:50:00,113.25,113.28,113.24,113.27,18122.0,86.0303,86.0531,86.0227,86.0455,18122.0
2019-07-15 14:00:00,113.28,113.29,113.27,113.28,10620.0,86.0531,86.0607,86.0455,86.0531,10620.0
2019-07-15 14:10:00,113.28,113.3,113.28,113.3,6253.0,86.0531,86.0683,86.0531,86.0683,6253.0
2019-07-15 14:20:00,113.29,113.3,113.24,113.26,152341.0,86.0607,86.0683,86.0227,86.0379,152341.0
2019-07-15 14:30:00,113.26,113.26,113.25,113.26,54475.0,86.0379,86.0379,86.0303,86.0379,54475.0
2019-07-15 14:40:00,113.26,113.26,113.23,113.23,46089.0,86.0379,86.0379,86.0151,86.0151,46089.0
2019-07-15 14:50:00,113.24,113.26,113.22,113.25,54611.0,86.0227,86.0379,86.0075,86.0303,54611.0
2019-07-15 15:00:00,113.25,113.26,113.24,113.24,60337.0,86.0303,86.0379,86.0227,86.0227,60337.0
2019-07-15 15:10:00,113.24,113.25,113.22,113.23,47643.0,86.0227,86.0303,86.0075,86.0151,47643.0
2019-07-15 15:20:00,113.23,113.25,113.22,113.23,28758.0,86.0151,86.0303,86.0075,86.0151,28758.0
2019-07-15 15:30:00,113.23,113.24,113.22,113.23,37427.0,86.0151,86.0227,86.0075,86.0151,37427.0
2019-07-15 15:40:00,113.23,113.25,113.22,113.24,87995.0,86.0151,86.0303,86.0075,86.0227,87995.0
2019-07-15 15:50:00,113.24,113.29,113.24,113.25,97797.0,86.0227,86.0607,86.0227,86.0303,97797.0
2019-07-16 09:30:00,113.31,113.39,113.24,113.3,518064.0,86.0759,86.1367,86.0227,86.0683,518064.0
2019-07-16 09:40:00,113.3,113.33,113.25,113.29,117015.0,86.0683,86.0911,86.0303,86.0607,117015.0
2019-07-16 09:50:00,113.29,113.3,113.27,113.28,22389.0,86.0607,86.0683,86.0455,86.0531,22389.0
2019-07-16 10:00:00,113.28,113.31,113.27,113.29,82714.0,86.0531,86.0759,86.0455,86.0607,82714.0
2019-07-16 10:10:00,113.29,113.3,113.28,113.29,32425.0,86.0607,86.0683,86.0531,86.0607,32425.0
2019-07-16 10:20:00,113.29,113.35,113.29,113.34,127133.0,86.0607,86.1063,86.0607,86.0987,127133.0
2019-07-16 10:30:00,113.34,113.36,113.34,113.35,66222.0,86.0987,86.1139,86.0987,86.1063,66222.0
2019-07-16 10:40:00,113.35,113.35,113.34,113.34,627117.0,86.1063,86.1063,86.0987,86.0987,627117.0
2019-07-16 10:50:00,113.35,113.35,113.3,113.31,36592.0,86.1063,86.1063,86.0683,86.0759,36592.0
2019-07-16 11:00:00,113.32,113.33,113.3,113.31,21724.0,86.0835,86.0911,86.0683,86.0759,21724.0
2019-07-16 11:10:00,113.31,113.32,113.28,113.29,34820.0,86.0759,86.0835,86.0531,86.0607,34820.0
2019-07-16 11:20:00,113.28,113.28,113.24,113.25,143588.0,86.0531,86.0531,86.0227,86.0303,143588.0
2019-07-16 11:30:00,113.25,113.26,113.24,113.25,23803.0,86.0303,86.0379,86.0227,86.0303,23803.0
2019-07-16 11:40:00,113.25,113.27,113.24,113.26,15747.0,86.0303,86.0455,86.0227,86.0379,15747.0
2019-07-16 11:50:00,113.27,113.27,113.22,113.23,200444.0,86.0455,86.0455,86.0075,86.0151,200444.0
2019-07-16 12:00:00,113.22,113.22,113.13,113.19,267156.0,86.0075,86.0075,85.9392,85.9847,267156.0
2019-07-16 12:10:00,113.19,113.21,113.17,113.18,40252.0,85.9847,85.9999,85.9696,85.9772,40252.0
2019-07-16 12:20:00,113.17,113.19,113.16,113.18,104847.0,85.9696,85.9847,85.962,85.9772,104847.0
2019-07-16 12:30:00,113.18,113.18,113.14,113.15,33808.0,85.9772,85.9772,85.9468,85.9544,33808.0
2019-07-16 12:40:00,113.15,113.15,113.13,113.13,18139.0,85.9544,85.9544,85.9392,85.9392,18139.0
2019-07-16 12:50:00,113.14,113.14,113.11,113.13,125476.0,85.9468,85.9468,85.924,85.9392,125476.0
2019-07-16 13:00:00,113.13,113.2,113.12,113.18,392428.0,85.9392,85.9923,85.9316,85.9772,392428.0
2019-07-16 13:10:00,113.19,113.19,113.17,113.18,35728.0,85.9847,85.9847,85.9696,85.9772,35728.0
2019-07-16 13:20:00,113.18,113.18,113.14,113.15,20702.0,85.9772,85.9772,85.9468,85.9544,20702.0
2019-07-16 13:30:00,113.14,113.15,113.11,113.12,55433.0,85.9468,85.9544,85.924,85.9316,55433.0
2019-07-16 13:40:00,113.12,113.13,113.09,113.09,44036.0,85.9316,85.9392,85.9088,85.9088,44036.0
2019-07-16 13:50:00,113.1,113.1,113.07,113.09,48177.0,85.9164,85.9164,85.8936,85.9088,48177.0
2019-07-16 14:00:00,113.09,113.12,113.07,113.11,69399.0,85.9088,85.9316,85.8936,85.924,69399.0
2019-07-16 14:10:00,113.11,113.12,113.1,113.12,22040.0,85.924,85.9316,85.9164,85.9316,22040.0
2019-07-16 14:20:00,113.12,113.12,113.09,113.11,30015.0,85.9316,85.9316,85.9088,85.924,30015.0
2019-07-16 14:30:00,113.11,113.11,113.09,113.1,29223.0,85.924,85.924,85.9088,85.9164,29223.0
2019-07-16 14:40:00,113.09,113.1,113.07,113.1,26966.0,85.9088,85.9164,85.8936,85.9164,26966.0
2019-07-16 14:50:00,113.1,113.1,113.09,113.1,34411.0,85.9164,85.9164,85.9088,85.9164,34411.0
2019-07-16 15:00:00,113.1,113.13,113.09,113.13,57969.0,85.9164,85.9392,85.9088,85.9392,57969.0
2019-07-16 15:10:00,113.13,113.14,113.12,113.14,54322.0,85.9392,85.9468,85.9316,85.9468,54322.0
2019-07-16 15:20:00,113.13,113.18,113.12,113.12,49237.0,85.9392,85.9772,85.9316,85.9316,49237.0
2019-07-16 15:30:00,113.14,113.19,113.13,113.17,56476.0,85.9468,85.9847,85.9392,85.9696,56476.0
2019-07-16 15:40:00,113.16,113.2,113.15,113.16,98774.0,85.962,85.9923,85.9544,85.962,98774.0
2019-07-16 15:50:00,113.16,113.2,113.15,113.17,137733.0,85.962,85.9923,85.9544,85.9696,137733.0
2019-07-17 09:30:00,113.42,113.5,113.39,113.4,112497.0,86.1595,86.2202,86.1367,86.1443,112497.0
2019-07-17 09:40:00,113.4,113.42,113.39,113.41,61056.0,86.1443,86.1595,86.1367,86.1519,61056.0
2019-07-17 09:50:00,113.42,113.43,113.4,113.41,41760.0,86.1595,86.1671,86.1443,86.1519,41760.0
2019-07-17 10:00:00,113.41,113.44,113.4,113.42,61916.0,86.1519,86.1747,86.1443,86.1595,61916.0
2019-07-17 10:10:00,113.42,113.43,113.38,113.43,39575.0,86.1595,86.1671,86.1291,86.1671,39575.0
2019-07-17 10:20:00,113.43,113.44,113.41,113.42,33773.0,86.1671,86.1747,86.1519,86.1595,33773.0
2019-07-17 10:30:00,113.41,113.43,113.39,113.4,46831.0,86.1519,86.1671,86.1367,86.1443,46831.0
2019-07-17 10:40:00,113.4,113.42,113.37,113.4,63175.0,86.1443,86.1595,86.1215,86.1443,63175.0
2019-07-17 10:50:00,113.39,113.44,113.39,113.44,22909.0,86.1367,86.1747,86.1367,86.1747,22909.0
2019-07-17 11:00:00,113.44,113.45,113.42,113.44,52431.0,86.1747,86.1823,86.1595,86.1747,52431.0
2019-07-17 11:10:00,113.45,113.45,113.39,113.44,482436.0,86.1823,86.1823,86.1367,86.1747,482436.0
2019-07-17 11:20:00,113.44,113.44,113.4,113.41,57621.0,86.1747,86.1747,86.1443,86.1519,57621.0
2019-07-17 11:30:00,113.4,113.42,113.4,113.41,16381.0,86.1443,86.1595,86.1443,86.1519,16381.0
2019-07-17 11:40:00,113.41,113.42,113.4,113.41,40515.0,86.1519,86.1595,86.1443,86.1519,40515.0
2019-07-17 11:50:00,113.41,113.42,113.39,113.41,184786.0,86.1519,86.1595,86.1367,86.1519,184786.0
2019-07-17 12:00:00,113.41,113.42,113.39,113.4,12484.0,86.1519,86.1595,86.1367,86.1443,12484.0
2019-07-17 12:10:00,113.4,113.41,113.39,113.4,5504.0,86.1443,86.1519,86.1367,86.1443,5504.0
2019-07-17 12:20:00,113.4,113.42,113.37,113.41,57885.0,86.1443,86.1595,86.1215,86.1519,57885.0
2019-07-17 12:30:00,113.41,113.41,113.39,113.39,51527.0,86.1519,86.1519,86.1367,86.1367,51527.0
2019-07-17 12:40:00,113.39,113.4,113.39,113.4,23347.0,86.1367,86.1443,86.1367,86.1443,23347.0
2019-07-17 12:50:00,113.39,113.41,113.38,113.4,50511.0,86.1367,86.1519,86.1291,86.1443,50511.0
2019-07-17 13:00:00,113.39,113.41,113.38,113.4,18877.0,86.1367,86.1519,86.1291,86.1443,18877.0
2019-07-17 13:10:00,113.4,113.41,113.38,113.39,90015.0,86.1443,86.1519,86.1291,86.1367,90015.0
2019-07-17 13:20:00,113.39,113.4,113.38,113.39,34749.0,86.1367,86.1443,86.1291,86.1367,34749.0
2019-07-17 13:30:00,113.39,113.39,113.35,113.35,31318.0,86.1367,86.1367,86.1063,86.1063,31318.0
2019-07-17 13:40:00,113.34,113.39,113.33,113.36,69041.0,86.0987,86.1367,86.0911,86.1139,69041.0
2019-07-17 13:50:00,113.36,113.38,113.36,113.37,17717.0,86.1139,86.1291,86.1139,86.1215,17717.0
2019-07-17 14:00:00,113.38,113.38,113.32,113.32,56130.0,86.1291,86.1291,86.0835,86.0835,56130.0
2019-07-17 14:10:00,113.32,113.32,113.26,113.27,94830.0,86.0835,86.0835,86.0379,86.0455,94830.0
2019-07-17 14:20:00,113.27,113.29,113.26,113.28,146530.0,86.0455,86.0607,86.0379,86.0531,146530.0
2019-07-17 14:30:00,113.28,113.28,113.27,113.28,23088.0,86.0531,86.0531,86.0455,86.0531,23088.0
2019-07-17 14:40:00,113.28,113.28,113.23,113.23,36801.0,86.0531,86.0531,86.0151,86.0151,36801.0
2019-07-17 14:50:00,113.23,113.24,113.22,113.24,35013.0,86.0151,86.0227,86.0075,86.0227,35013.0
2019-07-17 15:00:00,113.23,113.24,113.22,113.23,42591.0,86.0151,86.0227,86.0075,86.0151,42591.0
2019-07-17 15:10:00,113.23,113.24,113.21,113.22,21419.0,86.0151,86.0227,85.9999,86.0075,21419.0
2019-07-17 15:20:00,113.22,113.22,113.18,113.18,42522.0,86.0075,86.0075,85.9772,85.9772,42522.0
2019-07-17 15:30:00,113.18,113.25,113.17,113.23,70843.0,85.9772,86.0303,85.9696,86.0151,70843.0
2019-07-17 15:40:00,113.24,113.28,113.23,113.27,54473.0,86.0227,86.0531,86.0151,86.0455,54473.0
2019-07-17 15:50:00,113.26,113.33,113.22,113.3,330420.0,86.0379,86.0911,86.0075,86.0683,330420.0
2019-07-18 09:30:00,113.34,113.34,113.24,113.26,64300.0,86.0987,86.0987,86.0227,86.0379,64300.0
2019-07-18 09:40:00,113.27,113.27,113.22,113.23,41122.0,86.0455,86.0455,86.0075,86.0151,41122.0
2019-07-18 09:50:00,113.23,113.25,113.22,113.25,26189.0,86.0151,86.0303,86.0075,86.0303,26189.0
2019-07-18 10:00:00,113.25,113.29,113.23,113.27,77555.0,86.0303,86.0607,86.0151,86.0455,77555.0
2019-07-18 10:10:00,113.27,113.3,113.24,113.3,59786.0,86.0455,86.0683,86.0227,86.0683,59786.0
2019-07-18 10:20:00,113.3,113.31,113.28,113.3,42415.0,86.0683,86.0759,86.0531,86.0683,42415.0
2019-07-18 10:30:00,113.29,113.3,113.27,113.28,20263.0,86.0607,86.0683,86.0455,86.0531,20263.0
2019-07-18 10:40:00,113.28,113.28,113.25,113.26,51417.0,86.0531,86.0531,86.0303,86.0379,51417.0
2019-07-18 10:50:00,113.26,113.27,113.23,113.25,32132.0,86.0379,86.0455,86.0151,86.0303,32132.0
2019-07-18 11:00:00,113.25,113.25,113.2,113.21,29323.0,86.0303,86.0303,85.9923,85.9999,29323.0
2019-07-18 11:10:00,113.21,113.21,113.15,113.17,157083.0,85.9999,85.9999,85.9544,85.9696,157083.0
2019-07-18 11:20:00,113.17,113.17,113.1,113.1,532879.0,85.9696,85.9696,85.9164,85.9164,532879.0
2019-07-18 11:30:00,113.1,113.11,113.06,113.08,182609.0,85.9164,85.924,85.886,85.9012,182609.0
2019-07-18 11:40:00,113.08,113.1,113.05,113.1,123718.0,85.9012,85.9164,85.8784,85.9164,123718.0
2019-07-18 11:50:00,113.11,113.13,113.1,113.1,94085.0,85.924,85.9392,85.9164,85.9164,94085.0
2019-07-18 12:00:00,113.1,113.11,113.05,113.1,179399.0,85.9164,85.924,85.8784,85.9164,179399.0
2019-07-18 12:10:00,113.1,113.11,113.08,113.09,72133.0,85.9164,85.924,85.9012,85.9088,72133.0
2019-07-18 12:20:00,113.09,113.12,113.08,113.12,41692.0,85.9088,85.9316,85.9012,85.9316,41692.0
2019-07-18 12:30:00,113.11,113.12,113.1,113.11,31342.0,85.924,85.9316,85.9164,85.924,31342.0
2019-07-18 12:40:00,113.11,113.11,113.09,113.1,135492.0,85.924,85.924,85.9088,85.9164,135492.0
2019-07-18 12:50:00,113.1,113.14,113.09,113.12,176495.0,85.9164,85.9468,85.9088,85.9316,176495.0
2019-07-18 13:00:00,113.12,113.12,113.08,113.12,64853.0,85.9316,85.9316,85.9012,85.9316,64853.0
2019-07-18 13:10:00,113.12,113.14,113.11,113.14,64045.0,85.9316,85.9468,85.924,85.9468,64045.0
2019-07-18 13:20:00,113.13,113.17,113.13,113.17,246631.0,85.9392,85.9696,85.9392,85.9696,246631.0
2019-07-18 13:30:00,113.17,113.17,113.15,113.17,78861.0,85.9696,85.9696,85.9544,85.9696,78861.0
2019-07-18 13:40:00,113.17,113.19,113.16,113.19,35591.0,85.9696,85.9847,85.962,85.9847,35591.0
2019-07-18 13:50:00,113.18,113.21,113.18,113.21,22253.0,85.9772,85.9999,85.9772,85.9999,22253.0
2019-07-18 14:00:00,113.21,113.21,113.18,113.21,40981.0,85.9999,85.9999,85.9772,85.9999,40981.0
2019-07-18 14:10:00,113.21,113.28,113.2,113.28,156472.0,85.9999,86.0531,85.9923,86.0531,156472.0
2019-07-18 14:20:00,113.28,113.38,113.27,113.37,246870.0,86.0531,86.1291,86.0455,86.1215,246870.0
2019-07-18 14:30:00,113.38,113.41,113.37,113.39,360281.0,86.1291,86.1519,86.1215,86.1367,360281.0
2019-07-18 14:40:00,113.39,113.39,113.35,113.36,66330.0,86.1367,86.1367,86.1063,86.1139,66330.0
2019-07-18 14:50:00,113.36,113.4,113.34,113.4,36506.0,86.1139,86.1443,86.0987,86.1443,36506.0
2019-07-18 15:00:00,113.4,113.44,113.39,113.44,50142.0,86.1443,86.1747,86.1367,86.1747,50142.0
2019-07-18 15:10:00,113.43,113.43,113.34,113.43,61290.0,86.1671,86.1671,86.0987,86.1671,61290.0
2019-07-18 15:20:00,113.43,113.43,113.38,113.39,65779.0,86.1671,86.1671,86.1291,86.1367,65779.0
2019-07-18 15:30:00,113.39,113.41,113.38,113.41,48707.0,86.1367,86.1519,86.1291,86.1519,48707.0
2019-07-18 15:40:00,113.4,113.46,113.4,113.46,144629.0,86.1443,86.1899,86.1443,86.1899,144629.0
2019-07-18 15:50:00,113.46,113.5,113.44,113.46,520380.0,86.1899,86.2202,86.1747,86.1899,520380.0
2019-07-19 09:30:00,113.59,113.59,113.43,113.44,100168.0,86.2886,86.2886,86.1671,86.1747,100168.0
2019-07-19 09:40:00,113.45,113.47,113.43,113.44,41998.0,86.1823,86.1975,86.1671,86.1747,41998.0
2019-07-19 09:50:00,113.44,113.48,113.4,113.48,51674.0,86.1747,86.205,86.1443,86.205,51674.0
2019-07-19 10:00:00,113.48,113.48,113.39,113.4,63367.0,86.205,86.205,86.1367,86.1443,63367.0
2019-07-19 10:10:00,113.39,113.43,113.38,113.42,55047.0,86.1367,86.1671,86.1291,86.1595,55047.0
2019-07-19 10:20:00,113.42,113.42,113.37,113.39,53602.0,86.1595,86.1595,86.1215,86.1367,53602.0
2019-07-19 10:30:00,113.39,113.44,113.38,113.42,58355.0,86.1367,86.1747,86.1291,86.1595,58355.0
2019-07-19 10:40:00,113.42,113.43,113.39,113.4,81062.0,86.1595,86.1671,86.1367,86.1443,81062.0
2019-07-19 10:50:00,113.4,113.42,113.39,113.42,45365.0,86.1443,86.1595,86.1367,86.1595,45365.0
2019-07-19 11:00:00,113.43,113.47,113.41,113.47,59816.0,86.1671,86.1975,86.1519,86.1975,59816.0
2019-07-19 11:10:00,113.47,113.47,113.4,113.41,131985.0,86.1975,86.1975,86.1443,86.1519,131985.0
2019-07-19 11:20:00,113.41,113.43,113.4,113.43,46808.0,86.1519,86.1671,86.1443,86.1671,46808.0
2019-07-19 11:30:00,113.43,113.44,113.4,113.42,54123.0,86.1671,86.1747,86.1443,86.1595,54123.0
2019-07-19 11:40:00,113.42,113.43,113.38,113.39,59090.0,86.1595,86.1671,86.1291,86.1367,59090.0
2019-07-19 11:50:00,113.39,113.41,113.38,113.41,34974.0,86.1367,86.1519,86.1291,86.1519,34974.0
2019-07-19 12:00:00,113.41,113.46,113.4,113.45,68217.0,86.1519,86.1899,86.1443,86.1823,68217.0
2019-07-19 12:10:00,113.45,113.48,113.43,113.46,44704.0,86.1823,86.205,86.1671,86.1899,44704.0
2019-07-19 12:20:00,113.45,113.47,113.44,113.45,31664.0,86.1823,86.1975,86.1747,86.1823,31664.0
2019-07-19 12:30:00,113.45,113.46,113.43,113.46,59712.0,86.1823,86.1899,86.1671,86.1899,59712.0
2019-07-19 12:40:00,113.45,113.5,113.42,113.49,67196.0,86.1823,86.2202,86.1595,86.2126,67196.0
2019-07-19 12:50:00,113.48,113.52,113.44,113.49,247636.0,86.205,86.2354,86.1747,86.2126,247636.0
2019-07-19 13:00:00,113.51,113.51,113.47,113.5,56893.0,86.2278,86.2278,86.1975,86.2202,56893.0
2019-07-19 13:10:00,113.5,113.5,113.45,113.48,30791.0,86.2202,86.2202,86.1823,86.205,30791.0
2019-07-19 13:20:00,113.48,113.49,113.44,113.48,32209.0,86.205,86.2126,86.1747,86.205,32209.0
2019-07-19 13:30:00,113.48,113.48,113.44,113.47,41233.0,86.205,86.205,86.1747,86.1975,41233.0
2019-07-19 13:40:00,113.47,113.5,113.46,113.48,45721.0,86.1975,86.2202,86.1899,86.205,45721.0
2019-07-19 13:50:00,113.48,113.49,113.44,113.48,38920.0,86.205,86.2126,86.1747,86.205,38920.0
2019-07-19 14:00:00,113.48,113.53,113.43,113.43,76710.0,86.205,86.243,86.1671,86.1671,76710.0
2019-07-19 14:10:00,113.42,113.42,113.18,113.33,382683.0,86.1595,86.1595,85.9772,86.0911,382683.0
2019-07-19 14:20:00,113.33,113.36,113.3,113.32,131340.0,86.0911,86.1139,86.0683,86.0835,131340.0
2019-07-19 14:30:00,113.32,113.37,113.31,113.34,76046.0,86.0835,86.1215,86.0759,86.0987,76046.0
2019-07-19 14:40:00,113.34,113.44,113.34,113.4,89982.0,86.0987,86.1747,86.0987,86.1443,89982.0
2019-07-19 14:50:00,113.4,113.47,113.39,113.4,95424.0,86.1443,86.1975,86.1367,86.1443,95424.0
2019-07-19 15:00:00,113.4,113.41,113.32,113.32,63177.0,86.1443,86.1519,86.0835,86.0835,63177.0
2019-07-19 15:10:00,113.32,113.36,113.29,113.3,89200.0,86.0835,86.1139,86.0607,86.0683,89200.0
2019-07-19 15:20:00,113.3,113.35,113.28,113.34,97721.0,86.0683,86.1063,86.0531,86.0987,97721.0
2019-07-19 15:30:00,113.34,113.38,113.33,113.37,97958.0,86.0987,86.1291,86.0911,86.1215,97958.0
2019-07-19 15:40:00,113.37,113.38,113.34,113.34,157950.0,86.1215,86.1291,86.0987,86.0987,157950.0
2019-07-19 15:50:00,113.34,113.4,113.32,113.35,427473.0,86.0987,86.1443,86.0835,86.1063,427473.0
2019-07-22 09:30:00,113.7,113.78,113.63,113.71,285833.0,86.3722,86.4329,86.319,86.3798,285833.0
2019-07-22 09:40:00,113.71,113.76,113.71,113.73,87136.0,86.3798,86.4177,86.3798,86.395,87136.0
2019-07-22 09:50:00,113.73,113.76,113.7,113.7,94448.0,86.395,86.4177,86.3722,86.3722,94448.0
2019-07-22 10:00:00,113.71,113.74,113.69,113.7,69211.0,86.3798,86.4026,86.3646,86.3722,69211.0
2019-07-22 10:10:00,113.7,113.72,113.67,113.72,98914.0,86.3722,86.3874,86.3494,86.3874,98914.0
2019-07-22 10:20:00,113.73,113.75,113.71,113.74,68570.0,86.395,86.4102,86.3798,86.4026,68570.0
2019-07-22 10:30:00,113.75,113.76,113.71,113.75,58756.0,86.4102,86.4177,86.3798,86.4102,58756.0
2019-07-22 10:40:00,113.74,113.75,113.71,113.72,45368.0,86.4026,86.4102,86.3798,86.3874,45368.0
2019-07-22 10:50:00,113.72,113.73,113.71,113.73,19206.0,86.3874,86.395,86.3798,86.395,19206.0
2019-07-22 11:00:00,113.73,113.75,113.71,113.71,47501.0,86.395,86.4102,86.3798,86.3798,47501.0
2019-07-22 11:10:00,113.71,113.73,113.71,113.72,26568.0,86.3798,86.395,86.3798,86.3874,26568.0
2019-07-22 11:20:00,113.72,113.74,113.71,113.73,33823.0,86.3874,86.4026,86.3798,86.395,33823.0
2019-07-22 11:30:00,113.73,113.77,113.72,113.75,38455.0,86.395,86.4253,86.3874,86.4102,38455.0
2019-07-22 11:40:00,113.75,113.77,113.73,113.74,43760.0,86.4102,86.4253,86.395,86.4026,43760.0
2019-07-22 11:50:00,113.75,113.77,113.74,113.76,20146.0,86.4102,86.4253,86.4026,86.4177,20146.0
2019-07-22 12:00:00,113.76,113.76,113.74,113.74,15462.0,86.4177,86.4177,86.4026,86.4026,15462.0
2019-07-22 12:10:00,113.74,113.75,113.74,113.74,18595.0,86.4026,86.4102,86.4026,86.4026,18595.0
2019-07-22 12:20:00,113.74,113.77,113.74,113.77,6020.0,86.4026,86.4253,86.4026,86.4253,6020.0
2019-07-22 12:30:00,113.76,113.77,113.75,113.76,22811.0,86.4177,86.4253,86.4102,86.4177,22811.0
2019-07-22 12:40:00,113.77,113.78,113.76,113.77,20253.0,86.4253,86.4329,86.4177,86.4253,20253.0
2019-07-22 12:50:00,113.77,113.78,113.76,113.78,9725.0,86.4253,86.4329,86.4177,86.4329,9725.0
2019-07-22 13:00:00,113.78,113.78,113.74,113.75,21151.0,86.4329,86.4329,86.4026,86.4102,21151.0
2019-07-22 13:10:00,113.76,113.78,113.75,113.78,27080.0,86.4177,86.4329,86.4102,86.4329,27080.0
2019-07-22 13:20:00,113.78,113.78,113.74,113.75,9072.0,86.4329,86.4329,86.4026,86.4102,9072.0
2019-07-22 13:30:00,113.75,113.78,113.74,113.78,10853.0,86.4102,86.4329,86.4026,86.4329,10853.0
2019-07-22 13:40:00,113.77,113.81,113.77,113.78,22715.0,86.4253,86.4557,86.4253,86.4329,22715.0
2019-07-22 13:50:00,113.79,113.81,113.78,113.8,29573.0,86.4405,86.4557,86.4329,86.4481,29573.0
2019-07-22 14:00:00,113.8,113.81,113.78,113.79,20014.0,86.4481,86.4557,86.4329,86.4405,20014.0
2019-07-22 14:10:00,113.79,113.79,113.75,113.76,18211.0,86.4405,86.4405,86.4102,86.4177,18211.0
2019-07-22 14:20:00,113.76,113.76,113.74,113.74,12218.0,86.4177,86.4177,86.4026,86.4026,12218.0
2019-07-22 14:30:00,113.75,113.75,113.72,113.73,30105.0,86.4102,86.4102,86.3874,86.395,30105.0
2019-07-22 14:40:00,113.73,113.74,113.72,113.74,16049.0,86.395,86.4026,86.3874,86.4026,16049.0
2019-07-22 14:50:00,113.73,113.74,113.73,113.73,6344.0,86.395,86.4026,86.395,86.395,6344.0
2019-07-22 15:00:00,113.73,113.76,113.73,113.73,46175.0,86.395,86.4177,86.395,86.395,46175.0
2019-07-22 15:10:00,113.73,113.76,113.73,113.73,41339.0,86.395,86.4177,86.395,86.395,41339.0
2019-07-22 15:20:00,113.73,113.74,113.71,113.73,19566.0,86.395,86.4026,86.3798,86.395,19566.0
2019-07-22 15:30:00,113.72,113.74,113.72,113.73,24321.0,86.3874,86.4026,86.3874,86.395,24321.0
2019-07-22 15:40:00,113.73,113.75,113.71,113.73,49294.0,86.395,86.4102,86.3798,86.395,49294.0
2019-07-22 15:50:00,113.73,113.75,113.69,113.73,300547.0,86.395,86.4102,86.3646,86.395,300547.0
2019-07-23 09:30:00,113.9,114.02,113.89,113.93,62852.0,86.5241,86.6153,86.5165,86.5469,62852.0
2019-07-23 09:40:00,113.93,113.93,113.88,113.88,128328.0,86.5469,86.5469,86.5089,86.5089,128328.0
2019-07-23 09:50:00,113.88,113.9,113.83,113.85,98491.0,86.5089,86.5241,86.4709,86.4861,98491.0
2019-07-23 10:00:00,113.87,113.89,113.83,113.83,100896.0,86.5013,86.5165,86.4709,86.4709,100896.0
2019-07-23 10:10:00,113.83,113.87,113.83,113.86,48599.0,86.4709,86.5013,86.4709,86.4937,48599.0
2019-07-23 10:20:00,113.85,113.88,113.85,113.87,68714.0,86.4861,86.5089,86.4861,86.5013,68714.0
2019-07-23 10:30:00,113.87,113.91,113.86,113.9,85243.0,86.5013,86.5317,86.4937,86.5241,85243.0
2019-07-23 10:40:00,113.9,113.95,113.9,113.95,270276.0,86.5241,86.5621,86.5241,86.5621,270276.0
2019-07-23 10:50:00,113.95,113.96,113.94,113.95,91778.0,86.5621,86.5697,86.5545,86.5621,91778.0
2019-07-23 11:00:00,113.96,113.96,113.95,113.96,55466.0,86.5697,86.5697,86.5621,86.5697,55466.0
2019-07-23 11:10:00,113.96,113.97,113.95,113.96,71414.0,86.5697,86.5773,86.5621,86.5697,71414.0
2019-07-23 11:20:00,113.97,113.98,113.96,113.98,14439.0,86.5773,86.5849,86.5697,86.5849,14439.0
2019-07-23 11:30:00,113.98,113.99,113.93,113.95,44677.0,86.5849,86.5925,86.5469,86.5621,44677.0
2019-07-23 11:40:00,113.94,113.95,113.88,113.95,124820.0,86.5545,86.5621,86.5089,86.5621,124820.0
2019-07-23 11:50:00,113.95,113.95,113.94,113.95,15623.0,86.5621,86.5621,86.5545,86.5621,15623.0
2019-07-23 12:00:00,113.95,113.95,113.9,113.91,28548.0,86.5621,86.5621,86.5241,86.5317,28548.0
2019-07-23 12:10:00,113.91,113.95,113.9,113.93,62939.0,86.5317,86.5621,86.5241,86.5469,62939.0
2019-07-23 12:20:00,113.93,113.95,113.93,113.93,15347.0,86.5469,86.5621,86.5469,86.5469,15347.0
2019-07-23 12:30:00,113.93,113.94,113.9,113.94,16817.0,86.5469,86.5545,86.5241,86.5545,16817.0
2019-07-23 12:40:00,113.94,113.95,113.93,113.94,166073.0,86.5545,86.5621,86.5469,86.5545,166073.0
2019-07-23 12:50:00,113.94,113.94,113.93,113.94,54385.0,86.5545,86.5545,86.5469,86.5545,54385.0
2019-07-23 13:00:00,113.94,113.95,113.93,113.95,34735.0,86.5545,86.5621,86.5469,86.5621,34735.0
2019-07-23 13:10:00,113.95,113.95,113.93,113.95,17117.0,86.5621,86.5621,86.5469,86.5621,17117.0
2019-07-23 13:20:00,113.94,113.95,113.94,113.94,6471.0,86.5545,86.5621,86.5545,86.5545,6471.0
2019-07-23 13:30:00,113.95,113.96,113.94,113.96,16182.0,86.5621,86.5697,86.5545,86.5697,16182.0
2019-07-23 13:40:00,113.96,114.04,113.95,113.97,43887.0,86.5697,86.6305,86.5621,86.5773,43887.0
2019-07-23 13:50:00,113.98,114.0,113.97,113.99,15438.0,86.5849,86.6001,86.5773,86.5925,15438.0
2019-07-23 14:00:00,113.99,114.01,113.98,113.98,39763.0,86.5925,86.6077,86.5849,86.5849,39763.0
2019-07-23 14:10:00,113.98,114.03,113.97,114.02,29752.0,86.5849,86.6229,86.5773,86.6153,29752.0
2019-07-23 14:20:00,114.03,114.04,113.98,114.0,28526.0,86.6229,86.6305,86.5849,86.6001,28526.0
2019-07-23 14:30:00,113.99,114.04,113.99,114.03,29889.0,86.5925,86.6305,86.5925,86.6229,29889.0
2019-07-23 14:40:00,114.03,114.04,114.02,114.03,40363.0,86.6229,86.6305,86.6153,86.6229,40363.0
2019-07-23 14:50:00,114.03,114.05,114.02,114.03,44785.0,86.6229,86.638,86.6153,86.6229,44785.0
2019-07-23 15:00:00,114.03,114.03,113.98,114.02,31206.0,86.6229,86.6229,86.5849,86.6153,31206.0
2019-07-23 15:10:00,114.01,114.01,113.97,113.98,19483.0,86.6077,86.6077,86.5773,86.5849,19483.0
2019-07-23 15:20:00,113.98,114.0,113.97,113.97,25941.0,86.5849,86.6001,86.5773,86.5773,25941.0
2019-07-23 15:30:00,113.98,114.0,113.97,113.98,26458.0,86.5849,86.6001,86.5773,86.5849,26458.0
2019-07-23 15:40:00,113.99,114.03,113.98,114.02,74640.0,86.5925,86.6229,86.5849,86.6153,74640.0
2019-07-23 15:50:00,114.02,114.08,114.01,114.08,187949.0,86.6153,86.6608,86.6077,86.6608,187949.0
2019-07-24 09:30:00,113.6,114.23,113.6,114.16,58699.0,86.2962,86.7748,86.2962,86.7216,58699.0
2019-07-24 09:40:00,114.16,114.21,114.15,114.19,67550.0,86.7216,86.7596,86.714,86.7444,67550.0
2019-07-24 09:50:00,114.2,114.2,114.15,114.16,62863.0,86.752,86.752,86.714,86.7216,62863.0
2019-07-24 10:00:00,114.15,114.21,114.15,114.2,81981.0,86.714,86.7596,86.714,86.752,81981.0
2019-07-24 10:10:00,114.21,114.21,114.15,114.17,76320.0,86.7596,86.7596,86.714,86.7292,76320.0
2019-07-24 10:20:00,114.16,114.17,114.14,114.15,35917.0,86.7216,86.7292,86.7064,86.714,35917.0
2019-07-24 10:30:00,114.15,114.2,114.15,114.2,40470.0,86.714,86.752,86.714,86.752,40470.0
2019-07-24 10:40:00,114.21,114.21,114.16,114.16,91565.0,86.7596,86.7596,86.7216,86.7216,91565.0
2019-07-24 10:50:00,114.17,114.17,114.14,114.15,20505.0,86.7292,86.7292,86.7064,86.714,20505.0
2019-07-24 11:00:00,114.15,114.17,114.14,114.17,38617.0,86.714,86.7292,86.7064,86.7292,38617.0
2019-07-24 11:10:00,114.17,114.17,114.14,114.15,33465.0,86.7292,86.7292,86.7064,86.714,33465.0
2019-07-24 11:20:00,114.14,114.15,114.13,114.14,19863.0,86.7064,86.714,86.6988,86.7064,19863.0
2019-07-24 11:30:00,114.14,114.19,114.12,114.18,209539.0,86.7064,86.7444,86.6912,86.7368,209539.0
2019-07-24 11:40:00,114.18,114.19,114.15,114.16,11069.0,86.7368,86.7444,86.714,86.7216,11069.0
2019-07-24 11:50:00,114.16,114.17,114.14,114.15,8950.0,86.7216,86.7292,86.7064,86.714,8950.0
2019-07-24 12:00:00,114.15,114.15,114.11,114.11,36971.0,86.714,86.714,86.6836,86.6836,36971.0
2019-07-24 12:10:00,114.11,114.13,114.11,114.12,63651.0,86.6836,86.6988,86.6836,86.6912,63651.0
2019-07-24 12:20:00,114.12,114.13,114.11,114.13,26267.0,86.6912,86.6988,86.6836,86.6988,26267.0
2019-07-24 12:30:00,114.13,114.16,114.12,114.16,240951.0,86.6988,86.7216,86.6912,86.7216,240951.0
2019-07-24 12:40:00,114.16,114.17,114.15,114.17,24390.0,86.7216,86.7292,86.714,86.7292,24390.0
2019-07-24 12:50:00,114.17,114.2,114.17,114.2,51488.0,86.7292,86.752,86.7292,86.752,51488.0
2019-07-24 13:00:00,114.2,114.22,114.16,114.19,191732.0,86.752,86.7672,86.7216,86.7444,191732.0
2019-07-24 13:10:00,114.19,114.23,114.16,114.23,96396.0,86.7444,86.7748,86.7216,86.7748,96396.0
2019-07-24 13:20:00,114.23,114.25,114.21,114.24,77390.0,86.7748,86.79,86.7596,86.7824,77390.0
2019-07-24 13:30:00,114.24,114.25,114.22,114.23,47845.0,86.7824,86.79,86.7672,86.7748,47845.0
2019-07-24 13:40:00,114.23,114.24,114.21,114.24,10703.0,86.7748,86.7824,86.7596,86.7824,10703.0
2019-07-24 13:50:00,114.23,114.24,114.21,114.22,9716.0,86.7748,86.7824,86.7596,86.7672,9716.0
2019-07-24 14:00:00,114.22,114.23,114.19,114.2,23344.0,86.7672,86.7748,86.7444,86.752,23344.0
2019-07-24 14:10:00,114.19,114.22,114.17,114.22,28077.0,86.7444,86.7672,86.7292,86.7672,28077.0
2019-07-24 14:20:00,114.21,114.22,114.19,114.22,18213.0,86.7596,86.7672,86.7444,86.7672,18213.0
2019-07-24 14:30:00,114.22,114.22,114.2,114.22,10883.0,86.7672,86.7672,86.752,86.7672,10883.0
2019-07-24 14:40:00,114.22,114.27,114.21,114.23,57371.0,86.7672,86.8052,86.7596,86.7748,57371.0
2019-07-24 14:50:00,114.23,114.24,114.21,114.22,42510.0,86.7748,86.7824,86.7596,86.7672,42510.0
2019-07-24 15:00:00,114.23,114.26,114.22,114.25,58656.0,86.7748,86.7976,86.7672,86.79,58656.0
2019-07-24 15:10:00,114.26,114.31,114.25,114.3,60336.0,86.7976,86.8356,86.79,86.828,60336.0
2019-07-24 15:20:00,114.3,114.31,114.29,114.29,23984.0,86.828,86.8356,86.8204,86.8204,23984.0
2019-07-24 15:30:00,114.29,114.31,114.25,114.26,58723.0,86.8204,86.8356,86.79,86.7976,58723.0
2019-07-24 15:40:00,114.26,114.29,114.24,114.26,70270.0,86.7976,86.8204,86.7824,86.7976,70270.0
2019-07-24 15:50:00,114.27,114.35,114.26,114.31,376046.0,86.8052,86.8659,86.7976,86.8356,376046.0
2019-07-25 09:30:00,114.46,114.5,114.24,114.26,112820.0,86.9495,86.9799,86.7824,86.7976,112820.0
2019-07-25 09:40:00,114.26,114.27,114.21,114.21,102753.0,86.7976,86.8052,86.7596,86.7596,102753.0
2019-07-25 09:50:00,114.2,114.21,114.1,114.17,121095.0,86.752,86.7596,86.676,86.7292,121095.0
2019-07-25 10:00:00,114.17,114.24,114.17,114.19,55201.0,86.7292,86.7824,86.7292,86.7444,55201.0
2019-07-25 10:10:00,114.19,114.19,114.11,114.11,87217.0,86.7444,86.7444,86.6836,86.6836,87217.0
2019-07-25 10:20:00,114.12,114.23,114.11,114.21,24629.0,86.6912,86.7748,86.6836,86.7596,24629.0
2019-07-25 10:30:00,114.21,114.26,114.18,114.23,83823.0,86.7596,86.7976,86.7368,86.7748,83823.0
2019-07-25 10:40:00,114.22,114.26,114.21,114.26,110026.0,86.7672,86.7976,86.7596,86.7976,110026.0
2019-07-25 10:50:00,114.26,114.26,114.19,114.19,46544.0,86.7976,86.7976,86.7444,86.7444,46544.0
2019-07-25 11:00:00,114.19,114.22,114.18,114.22,14403.0,86.7444,86.7672,86.7368,86.7672,14403.0
2019-07-25 11:10:00,114.22,114.24,114.19,114.2,129715.0,86.7672,86.7824,86.7444,86.752,129715.0
2019-07-25 11:20:00,114.2,114.24,114.18,114.23,28189.0,86.752,86.7824,86.7368,86.7748,28189.0
2019-07-25 11:30:00,114.22,114.24,114.2,114.22,9385.0,86.7672,86.7824,86.752,86.7672,9385.0
2019-07-25 11:40:00,114.22,114.24,114.18,114.18,21375.0,86.7672,86.7824,86.7368,86.7368,21375.0
2019-07-25 11:50:00,114.18,114.18,114.16,114.17,16816.0,86.7368,86.7368,86.7216,86.7292,16816.0
2019-07-25 12:00:00,114.17,114.17,114.1,114.11,12255.0,86.7292,86.7292,86.676,86.6836,12255.0
2019-07-25 12:10:00,114.11,114.12,114.08,114.09,20662.0,86.6836,86.6912,86.6608,86.6684,20662.0
2019-07-25 12:20:00,114.09,114.1,114.06,114.07,38939.0,86.6684,86.676,86.6456,86.6532,38939.0
2019-07-25 12:30:00,114.08,114.08,114.03,114.05,76669.0,86.6608,86.6608,86.6229,86.638,76669.0
2019-07-25 12:40:00,114.05,114.09,114.03,114.07,22573.0,86.638,86.6684,86.6229,86.6532,22573.0
2019-07-25 12:50:00,114.08,114.09,114.06,114.08,10339.0,86.6608,86.6684,86.6456,86.6608,10339.0
2019-07-25 13:00:00,114.08,114.08,113.99,114.04,34652.0,86.6608,86.6608,86.5925,86.6305,34652.0
2019-07-25 13:10:00,114.04,114.08,114.03,114.08,12009.0,86.6305,86.6608,86.6229,86.6608,12009.0
2019-07-25 13:20:00,114.08,114.19,114.08,114.13,60796.0,86.6608,86.7444,86.6608,86.6988,60796.0
2019-07-25 13:30:00,114.14,114.18,114.14,114.16,13684.0,86.7064,86.7368,86.7064,86.7216,13684.0
2019-07-25 13:40:00,114.17,114.19,114.17,114.19,11752.0,86.7292,86.7444,86.7292,86.7444,11752.0
2019-07-25 13:50:00,114.18,114.21,114.18,114.18,33597.0,86.7368,86.7596,86.7368,86.7368,33597.0
2019-07-25 14:00:00,114.18,114.22,114.17,114.18,21552.0,86.7368,86.7672,86.7292,86.7368,21552.0
2019-07-25 14:10:00,114.19,114.21,114.18,114.2,11685.0,86.7444,86.7596,86.7368,86.752,11685.0
2019-07-25 14:20:00,114.2,114.22,114.2,114.2,13729.0,86.752,86.7672,86.752,86.752,13729.0
2019-07-25 14:30:00,114.2,114.2,114.16,114.18,94966.0,86.752,86.752,86.7216,86.7368,94966.0
2019-07-25 14:40:00,114.18,114.18,114.13,114.14,42129.0,86.7368,86.7368,86.6988,86.7064,42129.0
2019-07-25 14:50:00,114.13,114.15,114.1,114.14,44773.0,86.6988,86.714,86.676,86.7064,44773.0
2019-07-25 15:00:00,114.14,114.18,114.11,114.12,42597.0,86.7064,86.7368,86.6836,86.6912,42597.0
2019-07-25 15:10:00,114.11,114.14,114.09,114.14,42540.0,86.6836,86.7064,86.6684,86.7064,42540.0
2019-07-25 15:20:00,114.14,114.16,114.13,114.16,18296.0,86.7064,86.7216,86.6988,86.7216,18296.0
2019-07-25 15:30:00,114.16,114.16,114.15,114.16,10244.0,86.7216,86.7216,86.714,86.7216,10244.0
2019-07-25 15:40:00,114.16,114.17,114.15,114.15,63572.0,86.7216,86.7292,86.714,86.714,63572.0
2019-07-25 15:50:00,114.16,114.2,114.14,114.19,179025.0,86.7216,86.752,86.7064,86.7444,179025.0
2019-07-26 09:30:00,114.15,114.25,114.13,114.17,187743.0,86.714,86.79,86.6988,86.7292,187743.0
2019-07-26 09:40:00,114.17,114.22,114.15,114.16,88966.0,86.7292,86.7672,86.714,86.7216,88966.0
2019-07-26 09:50:00,114.15,114.18,114.15,114.15,30139.0,86.714,86.7368,86.714,86.714,30139.0
2019-07-26 10:00:00,114.15,114.17,114.12,114.13,217977.0,86.714,86.7292,86.6912,86.6988,217977.0
2019-07-26 10:10:00,114.13,114.13,114.08,114.08,64624.0,86.6988,86.6988,86.6608,86.6608,64624.0
2019-07-26 10:20:00,114.08,114.1,114.05,114.1,37139.0,86.6608,86.676,86.638,86.676,37139.0
2019-07-26 10:30:00,114.09,114.12,114.07,114.12,13075.0,86.6684,86.6912,86.6532,86.6912,13075.0
2019-07-26 10:40:00,114.12,114.13,114.08,114.09,14579.0,86.6912,86.6988,86.6608,86.6684,14579.0
2019-07-26 10:50:00,114.09,114.09,114.06,114.07,38031.0,86.6684,86.6684,86.6456,86.6532,38031.0
2019-07-26 11:00:00,114.06,114.13,114.05,114.1,181431.0,86.6456,86.6988,86.638,86.676,181431.0
2019-07-26 11:10:00,114.11,114.12,114.04,114.07,234468.0,86.6836,86.6912,86.6305,86.6532,234468.0
2019-07-26 11:20:00,114.09,114.09,114.04,114.08,211359.0,86.6684,86.6684,86.6305,86.6608,211359.0
2019-07-26 11:30:00,114.07,114.08,114.05,114.06,13694.0,86.6532,86.6608,86.638,86.6456,13694.0
2019-07-26 11:40:00,114.06,114.09,114.06,114.08,138396.0,86.6456,86.6684,86.6456,86.6608,138396.0
2019-07-26 11:50:00,114.08,114.08,114.04,114.06,88901.0,86.6608,86.6608,86.6305,86.6456,88901.0
2019-07-26 12:00:00,114.05,114.05,114.03,114.04,41648.0,86.638,86.638,86.6229,86.6305,41648.0
2019-07-26 12:10:00,114.04,114.05,114.0,114.01,53833.0,86.6305,86.638,86.6001,86.6077,53833.0
2019-07-26 12:20:00,114.01,114.02,114.0,114.01,26032.0,86.6077,86.6153,86.6001,86.6077,26032.0
2019-07-26 12:30:00,114.01,114.01,113.98,113.98,32908.0,86.6077,86.6077,86.5849,86.5849,32908.0
2019-07-26 12:40:00,113.98,113.99,113.93,113.94,49450.0,86.5849,86.5925,86.5469,86.5545,49450.0
2019-07-26 12:50:00,113.93,113.95,113.92,113.92,35859.0,86.5469,86.5621,86.5393,86.5393,35859.0
2019-07-26 13:00:00,113.93,114.02,113.91,114.02,340097.0,86.5469,86.6153,86.5317,86.6153,340097.0
2019-07-26 13:10:00,114.01,114.02,113.97,113.98,62261.0,86.6077,86.6153,86.5773,86.5849,62261.0
2019-07-26 13:20:00,113.98,114.01,113.96,113.97,65740.0,86.5849,86.6077,86.5697,86.5773,65740.0
2019-07-26 13:30:00,113.98,113.98,113.94,113.94,43632.0,86.5849,86.5849,86.5545,86.5545,43632.0
2019-07-26 13:40:00,113.94,113.95,113.94,113.95,10943.0,86.5545,86.5621,86.5545,86.5621,10943.0
2019-07-26 13:50:00,113.94,113.99,113.94,113.99,37188.0,86.5545,86.5925,86.5545,86.5925,37188.0
2019-07-26 14:00:00,113.98,113.99,113.95,113.96,10278.0,86.5849,86.5925,86.5621,86.5697,10278.0
2019-07-26 14:10:00,113.96,113.99,113.95,113.98,15726.0,86.5697,86.5925,86.5621,86.5849,15726.0
2019-07-26 14:20:00,113.99,113.99,113.96,113.97,9804.0,86.5925,86.5925,86.5697,86.5773,9804.0
2019-07-26 14:30:00,113.97,113.98,113.95,113.96,17310.0,86.5773,86.5849,86.5621,86.5697,17310.0
2019-07-26 14:40:00,113.96,113.96,113.93,113.94,14833.0,86.5697,86.5697,86.5469,86.5545,14833.0
2019-07-26 14:50:00,113.94,113.94,113.92,113.93,30668.0,86.5545,86.5545,86.5393,86.5469,30668.0
2019-07-26 15:00:00,113.93,114.0,113.93,114.0,31006.0,86.5469,86.6001,86.5469,86.6001,31006.0
2019-07-26 15:10:00,114.0,114.02,113.99,114.02,27698.0,86.6001,86.6153,86.5925,86.6153,27698.0
2019-07-26 15:20:00,114.02,114.03,113.99,113.99,21135.0,86.6153,86.6229,86.5925,86.5925,21135.0
2019-07-26 15:30:00,113.99,114.04,113.99,114.02,29981.0,86.5925,86.6305,86.5925,86.6153,29981.0
2019-07-26 15:40:00,114.03,114.03,114.02,114.03,23254.0,86.6229,86.6229,86.6153,86.6229,23254.0
2019-07-26 15:50:00,114.03,114.22,114.02,114.09,610577.0,86.6229,86.7672,86.6153,86.6684,610577.0
2019-07-29 09:30:00,114.09,114.09,113.94,114.0,946331.0,86.6684,86.6684,86.5545,86.6001,946331.0
2019-07-29 09:40:00,114.0,114.0,113.92,113.94,53599.0,86.6001,86.6001,86.5393,86.5545,53599.0
2019-07-29 09:50:00,113.95,114.01,113.94,114.0,142103.0,86.5621,86.6077,86.5545,86.6001,142103.0
2019-07-29 10:00:00,114.0,114.01,113.95,113.96,157909.0,86.6001,86.6077,86.5621,86.5697,157909.0
2019-07-29 10:10:00,113.96,113.97,113.95,113.96,27909.0,86.5697,86.5773,86.5621,86.5697,27909.0
2019-07-29 10:20:00,113.97,113.98,113.97,113.98,24066.0,86.5773,86.5849,86.5773,86.5849,24066.0
2019-07-29 10:30:00,113.98,114.0,113.96,113.97,61907.0,86.5849,86.6001,86.5697,86.5773,61907.0
2019-07-29 10:40:00,113.97,114.01,113.97,114.0,23614.0,86.5773,86.6077,86.5773,86.6001,23614.0
2019-07-29 10:50:00,114.01,114.02,113.98,113.98,18434.0,86.6077,86.6153,86.5849,86.5849,18434.0
2019-07-29 11:00:00,113.99,113.99,113.96,113.97,27347.0,86.5925,86.5925,86.5697,86.5773,27347.0
2019-07-29 11:10:00,113.98,114.0,113.97,114.0,20718.0,86.5849,86.6001,86.5773,86.6001,20718.0
2019-07-29 11:20:00,114.0,114.0,113.97,113.98,12802.0,86.6001,86.6001,86.5773,86.5849,12802.0
2019-07-29 11:30:00,113.98,114.0,113.97,113.97,31482.0,86.5849,86.6001,86.5773,86.5773,31482.0
2019-07-29 11:40:00,113.98,113.99,113.98,113.99,18617.0,86.5849,86.5925,86.5849,86.5925,18617.0
2019-07-29 11:50:00,113.99,114.03,113.98,114.03,119211.0,86.5925,86.6229,86.5849,86.6229,119211.0
2019-07-29 12:00:00,114.02,114.03,114.02,114.03,27949.0,86.6153,86.6229,86.6153,86.6229,27949.0
2019-07-29 12:10:00,114.02,114.03,114.02,114.03,46900.0,86.6153,86.6229,86.6153,86.6229,46900.0
2019-07-29 12:20:00,114.03,114.03,114.02,114.03,6919.0,86.6229,86.6229,86.6153,86.6229,6919.0
2019-07-29 12:30:00,114.02,114.05,114.02,114.04,48130.0,86.6153,86.638,86.6153,86.6305,48130.0
2019-07-29 12:40:00,114.04,114.05,114.03,114.04,18751.0,86.6305,86.638,86.6229,86.6305,18751.0
2019-07-29 12:50:00,114.04,114.06,114.03,114.05,36519.0,86.6305,86.6456,86.6229,86.638,36519.0
2019-07-29 13:00:00,114.06,114.06,114.05,114.06,42772.0,86.6456,86.6456,86.638,86.6456,42772.0
2019-07-29 13:10:00,114.06,114.1,114.05,114.09,46272.0,86.6456,86.676,86.638,86.6684,46272.0
2019-07-29 13:20:00,114.1,114.11,114.09,114.09,10024.0,86.676,86.6836,86.6684,86.6684,10024.0
2019-07-29 13:30:00,114.09,114.11,114.07,114.11,29280.0,86.6684,86.6836,86.6532,86.6836,29280.0
2019-07-29 13:40:00,114.11,114.11,114.09,114.09,25910.0,86.6836,86.6836,86.6684,86.6684,25910.0
2019-07-29 13:50:00,114.09,114.09,114.06,114.09,39574.0,86.6684,86.6684,86.6456,86.6684,39574.0
2019-07-29 14:00:00,114.09,114.1,114.07,114.08,33604.0,86.6684,86.676,86.6532,86.6608,33604.0
2019-07-29 14:10:00,114.08,114.09,114.08,114.08,41312.0,86.6608,86.6684,86.6608,86.6608,41312.0
2019-07-29 14:20:00,114.09,114.11,114.08,114.1,19375.0,86.6684,86.6836,86.6608,86.676,19375.0
2019-07-29 14:30:00,114.09,114.1,114.06,114.07,72306.0,86.6684,86.676,86.6456,86.6532,72306.0
2019-07-29 14:40:00,114.07,114.11,114.06,114.1,16162.0,86.6532,86.6836,86.6456,86.676,16162.0
2019-07-29 14:50:00,114.11,114.13,114.09,114.1,20400.0,86.6836,86.6988,86.6684,86.676,20400.0
2019-07-29 15:00:00,114.09,114.13,114.09,114.09,29289.0,86.6684,86.6988,86.6684,86.6684,29289.0
2019-07-29 15:10:00,114.09,114.11,114.09,114.09,20463.0,86.6684,86.6836,86.6684,86.6684,20463.0
2019-07-29 15:20:00,114.1,114.11,114.05,114.06,17294.0,86.676,86.6836,86.638,86.6456,17294.0
2019-07-29 15:30:00,114.07,114.1,114.06,114.09,25136.0,86.6532,86.676,86.6456,86.6684,25136.0
2019-07-29 15:40:00,114.1,114.1,114.05,114.08,21733.0,86.676,86.676,86.638,86.6608,21733.0
2019-07-29 15:50:00,114.07,114.12,114.07,114.11,148137.0,86.6532,86.6912,86.6532,86.6836,148137.0
2019-07-30 09:30:00,113.94,113.94,113.87,113.89,175817.0,86.5545,86.5545,86.5013,86.5165,175817.0
2019-07-30 09:40:00,113.9,113.91,113.86,113.87,187183.0,86.5241,86.5317,86.4937,86.5013,187183.0
2019-07-30 09:50:00,113.87,113.89,113.86,113.87,74188.0,86.5013,86.5165,86.4937,86.5013,74188.0
2019-07-30 10:00:00,113.86,113.86,113.79,113.85,193393.0,86.4937,86.4937,86.4405,86.4861,193393.0
2019-07-30 10:10:00,113.84,113.9,113.83,113.88,106606.0,86.4785,86.5241,86.4709,86.5089,106606.0
2019-07-30 10:20:00,113.89,113.89,113.83,113.84,132520.0,86.5165,86.5165,86.4709,86.4785,132520.0
2019-07-30 10:30:00,113.84,113.85,113.82,113.84,179865.0,86.4785,86.4861,86.4633,86.4785,179865.0
2019-07-30 10:40:00,113.82,113.84,113.77,113.78,96874.0,86.4633,86.4785,86.4253,86.4329,96874.0
2019-07-30 10:50:00,113.78,113.83,113.77,113.82,50825.0,86.4329,86.4709,86.4253,86.4633,50825.0
2019-07-30 11:00:00,113.82,113.89,113.82,113.86,36574.0,86.4633,86.5165,86.4633,86.4937,36574.0
2019-07-30 11:10:00,113.85,113.88,113.83,113.84,39466.0,86.4861,86.5089,86.4709,86.4785,39466.0
2019-07-30 11:20:00,113.84,113.85,113.82,113.84,45267.0,86.4785,86.4861,86.4633,86.4785,45267.0
2019-07-30 11:30:00,113.84,113.86,113.81,113.86,60175.0,86.4785,86.4937,86.4557,86.4937,60175.0
2019-07-30 11:40:00,113.86,113.88,113.84,113.87,19205.0,86.4937,86.5089,86.4785,86.5013,19205.0
2019-07-30 11:50:00,113.87,113.9,113.86,113.88,73347.0,86.5013,86.5241,86.4937,86.5089,73347.0
2019-07-30 12:00:00,113.88,113.9,113.87,113.9,28506.0,86.5089,86.5241,86.5013,86.5241,28506.0
2019-07-30 12:10:00,113.9,113.9,113.88,113.89,10622.0,86.5241,86.5241,86.5089,86.5165,10622.0
2019-07-30 12:20:00,113.89,113.89,113.88,113.89,5173.0,86.5165,86.5165,86.5089,86.5165,5173.0
2019-07-30 12:30:00,113.89,113.9,113.88,113.9,15012.0,86.5165,86.5241,86.5089,86.5241,15012.0
2019-07-30 12:40:00,113.9,113.9,113.83,113.84,33528.0,86.5241,86.5241,86.4709,86.4785,33528.0
2019-07-30 12:50:00,113.84,113.86,113.83,113.85,8682.0,86.4785,86.4937,86.4709,86.4861,8682.0
2019-07-30 13:00:00,113.84,113.85,113.84,113.85,10300.0,86.4785,86.4861,86.4785,86.4861,10300.0
2019-07-30 13:10:00,113.85,113.85,113.83,113.84,20660.0,86.4861,86.4861,86.4709,86.4785,20660.0
2019-07-30 13:20:00,113.83,113.86,113.83,113.86,6300.0,86.4709,86.4937,86.4709,86.4937,6300.0
2019-07-30 13:30:00,113.86,113.89,113.84,113.86,9768.0,86.4937,86.5165,86.4785,86.4937,9768.0
2019-07-30 13:40:00,113.86,113.87,113.85,113.86,12414.0,86.4937,86.5013,86.4861,86.4937,12414.0
2019-07-30 13:50:00,113.86,113.89,113.86,113.87,15044.0,86.4937,86.5165,86.4937,86.5013,15044.0
2019-07-30 14:00:00,113.88,113.95,113.87,113.94,47304.0,86.5089,86.5621,86.5013,86.5545,47304.0
2019-07-30 14:10:00,113.94,113.96,113.92,113.96,24974.0,86.5545,86.5697,86.5393,86.5697,24974.0
2019-07-30 14:20:00,113.95,113.96,113.87,113.88,14426.0,86.5621,86.5697,86.5013,86.5089,14426.0
2019-07-30 14:30:00,113.88,113.89,113.86,113.88,22918.0,86.5089,86.5165,86.4937,86.5089,22918.0
2019-07-30 14:40:00,113.88,113.89,113.87,113.89,13586.0,86.5089,86.5165,86.5013,86.5165,13586.0
2019-07-30 14:50:00,113.89,113.89,113.86,113.88,10684.0,86.5165,86.5165,86.4937,86.5089,10684.0
2019-07-30 15:00:00,113.88,113.88,113.86,113.87,6673.0,86.5089,86.5089,86.4937,86.5013,6673.0
2019-07-30 15:10:00,113.87,113.88,113.85,113.87,18277.0,86.5013,86.5089,86.4861,86.5013,18277.0
2019-07-30 15:20:00,113.88,113.9,113.86,113.88,140055.0,86.5089,86.5241,86.4937,86.5089,140055.0
2019-07-30 15:30:00,113.88,113.89,113.86,113.87,39772.0,86.5089,86.5165,86.4937,86.5013,39772.0
2019-07-30 15:40:00,113.87,113.88,113.87,113.88,60818.0,86.5013,86.5089,86.5013,86.5089,60818.0
2019-07-30 15:50:00,113.88,113.92,113.85,113.91,235880.0,86.5089,86.5393,86.4861,86.5317,235880.0
2019-07-31 09:30:00,113.94,114.11,113.92,113.96,36164.0,86.5545,86.6836,86.5393,86.5697,36164.0
2019-07-31 09:40:00,113.96,114.03,113.92,113.94,109933.0,86.5697,86.6229,86.5393,86.5545,109933.0
2019-07-31 09:50:00,113.94,113.96,113.92,113.92,19262.0,86.5545,86.5697,86.5393,86.5393,19262.0
2019-07-31 10:00:00,113.92,113.93,113.9,113.91,51154.0,86.5393,86.5469,86.5241,86.5317,51154.0
2019-07-31 10:10:00,113.91,113.93,113.86,113.88,336748.0,86.5317,86.5469,86.4937,86.5089,336748.0
2019-07-31 10:20:00,113.88,113.95,113.86,113.87,220967.0,86.5089,86.5621,86.4937,86.5013,220967.0
2019-07-31 10:30:00,113.88,113.91,113.86,113.9,60194.0,86.5089,86.5317,86.4937,86.5241,60194.0
2019-07-31 10:40:00,113.89,113.9,113.87,113.89,19550.0,86.5165,86.5241,86.5013,86.5165,19550.0
2019-07-31 10:50:00,113.89,113.92,113.88,113.92,41557.0,86.5165,86.5393,86.5089,86.5393,41557.0
2019-07-31 11:00:00,113.92,113.92,113.9,113.91,53448.0,86.5393,86.5393,86.5241,86.5317,53448.0
2019-07-31 11:10:00,113.91,113.93,113.9,113.93,29790.0,86.5317,86.5469,86.5241,86.5469,29790.0
2019-07-31 11:20:00,113.93,113.94,113.9,113.94,77664.0,86.5469,86.5545,86.5241,86.5545,77664.0
2019-07-31 11:30:00,113.94,113.97,113.91,113.93,65524.0,86.5545,86.5773,86.5317,86.5469,65524.0
2019-07-31 11:40:00,113.93,113.96,113.92,113.96,67285.0,86.5469,86.5697,86.5393,86.5697,67285.0
2019-07-31 11:50:00,113.95,113.96,113.94,113.95,34549.0,86.5621,86.5697,86.5545,86.5621,34549.0
2019-07-31 12:00:00,113.96,113.96,113.95,113.95,10976.0,86.5697,86.5697,86.5621,86.5621,10976.0
2019-07-31 12:10:00,113.95,113.96,113.92,113.94,24876.0,86.5621,86.5697,86.5393,86.5545,24876.0
2019-07-31 12:20:00,113.93,113.94,113.92,113.92,13548.0,86.5469,86.5545,86.5393,86.5393,13548.0
2019-07-31 12:30:00,113.92,113.93,113.91,113.91,22955.0,86.5393,86.5469,86.5317,86.5317,22955.0
2019-07-31 12:40:00,113.92,113.97,113.91,113.96,30378.0,86.5393,86.5773,86.5317,86.5697,30378.0
2019-07-31 12:50:00,113.97,114.0,113.96,113.99,43552.0,86.5773,86.6001,86.5697,86.5925,43552.0
2019-07-31 13:00:00,114.0,114.07,113.99,114.05,46938.0,86.6001,86.6532,86.5925,86.638,46938.0
2019-07-31 13:10:00,114.06,114.06,114.02,114.03,54303.0,86.6456,86.6456,86.6153,86.6229,54303.0
2019-07-31 13:20:00,114.02,114.03,114.02,114.02,19507.0,86.6153,86.6229,86.6153,86.6153,19507.0
2019-07-31 13:30:00,114.03,114.04,114.02,114.03,42319.0,86.6229,86.6305,86.6153,86.6229,42319.0
2019-07-31 13:40:00,114.04,114.04,114.01,114.02,20480.0,86.6305,86.6305,86.6077,86.6153,20480.0
2019-07-31 13:50:00,114.02,114.06,113.99,114.04,39410.0,86.6153,86.6456,86.5925,86.6305,39410.0
2019-07-31 14:00:00,114.03,114.03,113.73,113.9,391681.0,86.6229,86.6229,86.395,86.5241,391681.0
2019-07-31 14:10:00,113.92,114.17,113.87,114.13,265214.0,86.5393,86.7292,86.5013,86.6988,265214.0
2019-07-31 14:20:00,114.13,114.22,114.02,114.09,48919.0,86.6988,86.7672,86.6153,86.6684,48919.0
2019-07-31 14:30:00,114.11,114.2,113.74,113.81,254095.0,86.6836,86.752,86.4026,86.4557,254095.0
2019-07-31 14:40:00,113.81,113.81,113.55,113.55,414908.0,86.4557,86.4557,86.2582,86.2582,414908.0
2019-07-31 14:50:00,113.54,113.63,113.15,113.61,711519.0,86.2506,86.319,85.9544,86.3038,711519.0
2019-07-31 15:00:00,113.61,113.95,113.59,113.8,213291.0,86.3038,86.5621,86.2886,86.4481,213291.0
2019-07-31 15:10:00,113.8,113.85,113.62,113.82,257594.0,86.4481,86.4861,86.3114,86.4633,257594.0
2019-07-31 15:20:00,113.81,113.86,113.77,113.78,34102.0,86.4557,86.4937,86.4253,86.4329,34102.0
2019-07-31 15:30:00,113.77,113.77,113.67,113.73,132535.0,86.4253,86.4253,86.3494,86.395,132535.0
2019-07-31 15:40:00,113.73,113.79,113.6,113.79,117545.0,86.395,86.4405,86.2962,86.4405,117545.0
2019-07-31 15:50:00,113.78,113.78,113.64,113.66,399384.0,86.4329,86.4329,86.3266,86.3418,399384.0
2019-08-01 09:30:00,113.23,113.38,113.02,113.31,318364.0,86.3315,86.4458,86.1714,86.3925,318364.0
2019-08-01 09:40:00,113.31,113.34,113.26,113.29,153553.0,86.3925,86.4153,86.3543,86.3772,153553.0
2019-08-01 09:50:00,113.29,113.33,113.27,113.32,52920.0,86.3772,86.4077,86.362,86.4001,52920.0
2019-08-01 10:00:00,113.32,113.5,113.31,113.48,807653.0,86.4001,86.5373,86.3925,86.5221,807653.0
2019-08-01 10:10:00,113.48,113.58,113.48,113.57,150783.0,86.5221,86.5983,86.5221,86.5907,150783.0
2019-08-01 10:20:00,113.58,113.64,113.56,113.63,71735.0,86.5983,86.6441,86.5831,86.6364,71735.0
2019-08-01 10:30:00,113.63,113.71,113.59,113.66,290031.0,86.6364,86.6974,86.6059,86.6593,290031.0
2019-08-01 10:40:00,113.66,113.67,113.63,113.67,179142.0,86.6593,86.6669,86.6364,86.6669,179142.0
2019-08-01 10:50:00,113.66,113.68,113.66,113.68,137394.0,86.6593,86.6746,86.6593,86.6746,137394.0
2019-08-01 11:00:00,113.68,113.7,113.65,113.66,210390.0,86.6746,86.6898,86.6517,86.6593,210390.0
2019-08-01 11:10:00,113.67,113.71,113.66,113.7,152590.0,86.6669,86.6974,86.6593,86.6898,152590.0
2019-08-01 11:20:00,113.7,113.71,113.66,113.71,242811.0,86.6898,86.6974,86.6593,86.6974,242811.0
2019-08-01 11:30:00,113.71,113.74,113.68,113.74,87873.0,86.6974,86.7203,86.6746,86.7203,87873.0
2019-08-01 11:40:00,113.74,113.79,113.73,113.79,92849.0,86.7203,86.7584,86.7127,86.7584,92849.0
2019-08-01 11:50:00,113.78,113.8,113.74,113.77,94423.0,86.7508,86.7661,86.7203,86.7432,94423.0
2019-08-01 12:00:00,113.76,113.77,113.73,113.75,117457.0,86.7356,86.7432,86.7127,86.7279,117457.0
2019-08-01 12:10:00,113.75,113.77,113.74,113.77,68749.0,86.7279,86.7432,86.7203,86.7432,68749.0
2019-08-01 12:20:00,113.77,113.83,113.77,113.83,63087.0,86.7432,86.7889,86.7432,86.7889,63087.0
2019-08-01 12:30:00,113.83,113.87,113.81,113.82,82741.0,86.7889,86.8194,86.7737,86.7813,82741.0
2019-08-01 12:40:00,113.81,113.86,113.81,113.86,75185.0,86.7737,86.8118,86.7737,86.8118,75185.0
2019-08-01 12:50:00,113.86,113.9,113.83,113.88,271871.0,86.8118,86.8423,86.7889,86.8271,271871.0
2019-08-01 13:00:00,113.88,113.89,113.87,113.89,81477.0,86.8271,86.8347,86.8194,86.8347,81477.0
2019-08-01 13:10:00,113.89,113.92,113.88,113.91,113038.0,86.8347,86.8576,86.8271,86.8499,113038.0
2019-08-01 13:20:00,113.92,114.01,113.78,113.84,186245.0,86.8576,86.9262,86.7508,86.7966,186245.0
2019-08-01 13:30:00,113.84,114.0,113.74,113.75,298947.0,86.7966,86.9186,86.7203,86.7279,298947.0
2019-08-01 13:40:00,113.75,113.75,113.53,113.65,235837.0,86.7279,86.7279,86.5602,86.6517,235837.0
2019-08-01 13:50:00,113.65,113.66,113.49,113.59,358285.0,86.6517,86.6593,86.5297,86.6059,358285.0
2019-08-01 14:00:00,113.58,113.64,113.53,113.59,188595.0,86.5983,86.6441,86.5602,86.6059,188595.0
2019-08-01 14:10:00,113.59,113.6,113.51,113.52,225925.0,86.6059,86.6136,86.545,86.5526,225925.0
2019-08-01 14:20:00,113.52,113.58,113.43,113.5,371281.0,86.5526,86.5983,86.484,86.5373,371281.0
2019-08-01 14:30:00,113.57,113.58,113.45,113.5,152219.0,86.5907,86.5983,86.4992,86.5373,152219.0
2019-08-01 14:40:00,113.48,113.58,113.48,113.58,170006.0,86.5221,86.5983,86.5221,86.5983,170006.0
2019-08-01 14:50:00,113.58,113.68,113.56,113.67,53524.0,86.5983,86.6746,86.5831,86.6669,53524.0
2019-08-01 15:00:00,113.67,113.73,113.63,113.66,77708.0,86.6669,86.7127,86.6364,86.6593,77708.0
2019-08-01 15:10:00,113.66,113.71,113.64,113.68,71641.0,86.6593,86.6974,86.6441,86.6746,71641.0
2019-08-01 15:20:00,113.68,113.7,113.65,113.68,61439.0,86.6746,86.6898,86.6517,86.6746,61439.0
2019-08-01 15:30:00,113.68,113.7,113.6,113.68,82932.0,86.6746,86.6898,86.6136,86.6746,82932.0
2019-08-01 15:40:00,113.68,113.7,113.63,113.7,125823.0,86.6746,86.6898,86.6364,86.6898,125823.0
2019-08-01 15:50:00,113.7,113.76,113.63,113.74,363112.0,86.6898,86.7356,86.6364,86.7203,363112.0
2019-08-02 09:30:00,113.54,113.58,113.43,113.58,169819.0,86.5678,86.5983,86.484,86.5983,169819.0
2019-08-02 09:40:00,113.58,113.61,113.48,113.48,211793.0,86.5983,86.6212,86.5221,86.5221,211793.0
2019-08-02 09:50:00,113.49,113.54,113.43,113.46,84545.0,86.5297,86.5678,86.484,86.5068,84545.0
2019-08-02 10:00:00,113.46,113.64,113.46,113.53,1759194.0,86.5068,86.6441,86.5068,86.5602,1759194.0
2019-08-02 10:10:00,113.55,113.57,113.48,113.53,59620.0,86.5755,86.5907,86.5221,86.5602,59620.0
2019-08-02 10:20:00,113.53,113.54,113.5,113.54,26141.0,86.5602,86.5678,86.5373,86.5678,26141.0
2019-08-02 10:30:00,113.54,113.55,113.48,113.52,519421.0,86.5678,86.5755,86.5221,86.5526,519421.0
2019-08-02 10:40:00,113.51,113.54,113.47,113.51,152643.0,86.545,86.5678,86.5145,86.545,152643.0
2019-08-02 10:50:00,113.5,113.54,113.5,113.52,117524.0,86.5373,86.5678,86.5373,86.5526,117524.0
2019-08-02 11:00:00,113.52,113.52,113.49,113.49,74028.0,86.5526,86.5526,86.5297,86.5297,74028.0
2019-08-02 11:10:00,113.49,113.53,113.48,113.51,112054.0,86.5297,86.5602,86.5221,86.545,112054.0
2019-08-02 11:20:00,113.51,113.53,113.5,113.51,65425.0,86.545,86.5602,86.5373,86.545,65425.0
2019-08-02 11:30:00,113.52,113.52,113.49,113.51,82502.0,86.5526,86.5526,86.5297,86.545,82502.0
2019-08-02 11:40:00,113.51,113.54,113.49,113.49,67436.0,86.545,86.5678,86.5297,86.5297,67436.0
2019-08-02 11:50:00,113.48,113.53,113.47,113.52,145609.0,86.5221,86.5602,86.5145,86.5526,145609.0
2019-08-02 12:00:00,113.51,113.53,113.49,113.52,51769.0,86.545,86.5602,86.5297,86.5526,51769.0
2019-08-02 12:10:00,113.52,113.53,113.5,113.53,89077.0,86.5526,86.5602,86.5373,86.5602,89077.0
2019-08-02 12:20:00,113.53,113.53,113.5,113.52,67400.0,86.5602,86.5602,86.5373,86.5526,67400.0
2019-08-02 12:30:00,113.52,113.55,113.5,113.54,195591.0,86.5526,86.5755,86.5373,86.5678,195591.0
2019-08-02 12:40:00,113.54,113.54,113.5,113.51,285975.0,86.5678,86.5678,86.5373,86.545,285975.0
2019-08-02 12:50:00,113.52,113.57,113.5,113.56,121906.0,86.5526,86.5907,86.5373,86.5831,121906.0
2019-08-02 13:00:00,113.56,113.56,113.54,113.56,41962.0,86.5831,86.5831,86.5678,86.5831,41962.0
2019-08-02 13:10:00,113.56,113.56,113.54,113.55,37965.0,86.5831,86.5831,86.5678,86.5755,37965.0
2019-08-02 13:20:00,113.55,113.56,113.52,113.54,84799.0,86.5755,86.5831,86.5526,86.5678,84799.0
2019-08-02 13:30:00,113.54,113.59,113.53,113.54,41219.0,86.5678,86.6059,86.5602,86.5678,41219.0
2019-08-02 13:40:00,113.55,113.57,113.52,113.52,27728.0,86.5755,86.5907,86.5526,86.5526,27728.0
2019-08-02 13:50:00,113.52,113.55,113.52,113.53,48097.0,86.5526,86.5755,86.5526,86.5602,48097.0
2019-08-02 14:00:00,113.54,113.56,113.52,113.55,17769.0,86.5678,86.5831,86.5526,86.5755,17769.0
2019-08-02 14:10:00,113.55,113.55,113.53,113.54,79596.0,86.5755,86.5755,86.5602,86.5678,79596.0
2019-08-02 14:20:00,113.53,113.54,113.53,113.54,16035.0,86.5602,86.5678,86.5602,86.5678,16035.0
2019-08-02 14:30:00,113.54,113.54,113.53,113.54,26742.0,86.5678,86.5678,86.5602,86.5678,26742.0
2019-08-02 14:40:00,113.54,113.55,113.52,113.55,33029.0,86.5678,86.5755,86.5526,86.5755,33029.0
2019-08-02 14:50:00,113.55,113.61,113.54,113.61,40901.0,86.5755,86.6212,86.5678,86.6212,40901.0
2019-08-02 15:00:00,113.62,113.63,113.58,113.59,31450.0,86.6288,86.6364,86.5983,86.6059,31450.0
2019-08-02 15:10:00,113.58,113.59,113.55,113.58,27971.0,86.5983,86.6059,86.5755,86.5983,27971.0
2019-08-02 15:20:00,113.57,113.61,113.56,113.58,51957.0,86.5907,86.6212,86.5831,86.5983,51957.0
2019-08-02 15:30:00,113.58,113.62,113.58,113.61,178138.0,86.5983,86.6288,86.5983,86.6212,178138.0
2019-08-02 15:40:00,113.6,113.61,113.54,113.55,58879.0,86.6136,86.6212,86.5678,86.5755,58879.0
2019-08-02 15:50:00,113.55,113.68,113.54,113.65,186856.0,86.5755,86.6746,86.5678,86.6517,186856.0
2019-08-05 09:30:00,112.93,113.2,112.75,112.88,132585.0,86.1027,86.3086,85.9655,86.0646,132585.0
2019-08-05 09:40:00,112.88,112.91,112.8,112.81,81745.0,86.0646,86.0875,86.0036,86.0112,81745.0
2019-08-05 09:50:00,112.79,112.82,112.7,112.77,243311.0,85.996,86.0189,85.9274,85.9807,243311.0
2019-08-05 10:00:00,112.77,112.81,112.65,112.68,147661.0,85.9807,86.0112,85.8893,85.9121,147661.0
2019-08-05 10:10:00,112.68,112.77,112.67,112.73,213085.0,85.9121,85.9807,85.9045,85.9502,213085.0
2019-08-05 10:20:00,112.72,112.75,112.67,112.73,123247.0,85.9426,85.9655,85.9045,85.9502,123247.0
2019-08-05 10:30:00,112.72,112.74,112.71,112.73,114303.0,85.9426,85.9579,85.935,85.9502,114303.0
2019-08-05 10:40:00,112.73,112.76,112.69,112.7,103261.0,85.9502,85.9731,85.9197,85.9274,103261.0
2019-08-05 10:50:00,112.69,112.72,112.65,112.66,144675.0,85.9197,85.9426,85.8893,85.8969,144675.0
2019-08-05 11:00:00,112.66,112.72,112.64,112.72,92301.0,85.8969,85.9426,85.8816,85.9426,92301.0
2019-08-05 11:10:00,112.72,112.77,112.71,112.75,173871.0,85.9426,85.9807,85.935,85.9655,173871.0
2019-08-05 11:20:00,112.75,112.77,112.73,112.73,63969.0,85.9655,85.9807,85.9502,85.9502,63969.0
2019-08-05 11:30:00,112.73,112.76,112.68,112.69,175653.0,85.9502,85.9731,85.9121,85.9197,175653.0
2019-08-05 11:40:00,112.68,112.69,112.66,112.67,60761.0,85.9121,85.9197,85.8969,85.9045,60761.0
2019-08-05 11:50:00,112.68,112.77,112.66,112.73,50222.0,85.9121,85.9807,85.8969,85.9502,50222.0
2019-08-05 12:00:00,112.73,112.73,112.7,112.72,67253.0,85.9502,85.9502,85.9274,85.9426,67253.0
2019-08-05 12:10:00,112.72,112.76,112.7,112.71,81287.0,85.9426,85.9731,85.9274,85.935,81287.0
2019-08-05 12:20:00,112.71,112.71,112.66,112.7,58268.0,85.935,85.935,85.8969,85.9274,58268.0
2019-08-05 12:30:00,112.69,112.69,112.63,112.69,115126.0,85.9197,85.9197,85.874,85.9197,115126.0
2019-08-05 12:40:00,112.69,112.69,112.6,112.63,97280.0,85.9197,85.9197,85.8511,85.874,97280.0
2019-08-05 12:50:00,112.63,112.66,112.61,112.62,160963.0,85.874,85.8969,85.8588,85.8664,160963.0
2019-08-05 13:00:00,112.62,112.62,112.55,112.62,122534.0,85.8664,85.8664,85.813,85.8664,122534.0
2019-08-05 13:10:00,112.62,112.68,112.61,112.64,126145.0,85.8664,85.9121,85.8588,85.8816,126145.0
2019-08-05 13:20:00,112.63,112.72,112.63,112.71,236405.0,85.874,85.9426,85.874,85.935,236405.0
2019-08-05 13:30:00,112.71,112.74,112.65,112.7,194203.0,85.935,85.9579,85.8893,85.9274,194203.0
2019-08-05 13:40:00,112.7,112.74,112.67,112.68,85134.0,85.9274,85.9579,85.9045,85.9121,85134.0
2019-08-05 13:50:00,112.69,112.69,112.66,112.67,43563.0,85.9197,85.9197,85.8969,85.9045,43563.0
2019-08-05 14:00:00,112.67,112.69,112.64,112.65,199128.0,85.9045,85.9197,85.8816,85.8893,199128.0
2019-08-05 14:10:00,112.65,112.66,112.61,112.61,208818.0,85.8893,85.8969,85.8588,85.8588,208818.0
2019-08-05 14:20:00,112.62,112.62,112.58,112.59,116450.0,85.8664,85.8664,85.8359,85.8435,116450.0
2019-08-05 14:30:00,112.59,112.59,112.51,112.53,78830.0,85.8435,85.8435,85.7825,85.7978,78830.0
2019-08-05 14:40:00,112.53,112.61,112.52,112.61,108084.0,85.7978,85.8588,85.7901,85.8588,108084.0
2019-08-05 14:50:00,112.6,112.61,112.58,112.59,79007.0,85.8511,85.8588,85.8359,85.8435,79007.0
2019-08-05 15:00:00,112.59,112.6,112.56,112.57,119621.0,85.8435,85.8511,85.8206,85.8283,119621.0
2019-08-05 15:10:00,112.57,112.67,112.56,112.64,130536.0,85.8283,85.9045,85.8206,85.8816,130536.0
2019-08-05 15:20:00,112.63,112.65,112.55,112.56,212594.0,85.874,85.8893,85.813,85.8206,212594.0
2019-08-05 15:30:00,112.55,112.57,112.51,112.53,194802.0,85.813,85.8283,85.7825,85.7978,194802.0
2019-08-05 15:40:00,112.52,112.57,112.52,112.56,238455.0,85.7901,85.8283,85.7901,85.8206,238455.0
2019-08-05 15:50:00,112.56,112.66,112.48,112.57,554287.0,85.8206,85.8969,85.7596,85.8283,554287.0
2019-08-06 09:30:00,113.28,113.43,113.22,113.26,150700.0,86.3696,86.484,86.3238,86.3543,150700.0
2019-08-06 09:40:00,113.27,113.3,113.22,113.23,260252.0,86.362,86.3848,86.3238,86.3315,260252.0
2019-08-06 09:50:00,113.23,113.24,113.2,113.24,54182.0,86.3315,86.3391,86.3086,86.3391,54182.0
2019-08-06 10:00:00,113.24,113.3,113.23,113.27,120347.0,86.3391,86.3848,86.3315,86.362,120347.0
2019-08-06 10:10:00,113.28,113.29,113.18,113.19,91290.0,86.3696,86.3772,86.2933,86.301,91290.0
2019-08-06 10:20:00,113.19,113.21,113.17,113.2,173679.0,86.301,86.3162,86.2857,86.3086,173679.0
2019-08-06 10:30:00,113.2,113.28,113.19,113.27,100479.0,86.3086,86.3696,86.301,86.362,100479.0
2019-08-06 10:40:00,113.27,113.28,113.18,113.19,84688.0,86.362,86.3696,86.2933,86.301,84688.0
2019-08-06 10:50:00,113.2,113.22,113.17,113.18,52310.0,86.3086,86.3238,86.2857,86.2933,52310.0
2019-08-06 11:00:00,113.17,113.26,113.17,113.21,152010.0,86.2857,86.3543,86.2857,86.3162,152010.0
2019-08-06 11:10:00,113.22,113.25,113.17,113.18,170115.0,86.3238,86.3467,86.2857,86.2933,170115.0
2019-08-06 11:20:00,113.18,113.2,113.16,113.18,32659.0,86.2933,86.3086,86.2781,86.2933,32659.0
2019-08-06 11:30:00,113.19,113.19,113.12,113.15,69976.0,86.301,86.301,86.2476,86.2705,69976.0
2019-08-06 11:40:00,113.15,113.2,113.13,113.16,51802.0,86.2705,86.3086,86.2552,86.2781,51802.0
2019-08-06 11:50:00,113.16,113.19,113.14,113.18,59923.0,86.2781,86.301,86.2628,86.2933,59923.0
2019-08-06 12:00:00,113.19,113.21,113.14,113.16,72975.0,86.301,86.3162,86.2628,86.2781,72975.0
2019-08-06 12:10:00,113.16,113.18,113.13,113.18,29621.0,86.2781,86.2933,86.2552,86.2933,29621.0
2019-08-06 12:20:00,113.19,113.19,113.13,113.15,24800.0,86.301,86.301,86.2552,86.2705,24800.0
2019-08-06 12:30:00,113.15,113.17,113.12,113.12,27933.0,86.2705,86.2857,86.2476,86.2476,27933.0
2019-08-06 12:40:00,113.13,113.16,113.12,113.14,44169.0,86.2552,86.2781,86.2476,86.2628,44169.0
2019-08-06 12:50:00,113.14,113.18,113.12,113.14,38846.0,86.2628,86.2933,86.2476,86.2628,38846.0
2019-08-06 13:00:00,113.14,113.2,113.13,113.19,68391.0,86.2628,86.3086,86.2552,86.301,68391.0
2019-08-06 13:10:00,113.19,113.2,113.17,113.18,63877.0,86.301,86.3086,86.2857,86.2933,63877.0
2019-08-06 13:20:00,113.18,113.2,113.15,113.16,61485.0,86.2933,86.3086,86.2705,86.2781,61485.0
2019-08-06 13:30:00,113.15,113.17,113.14,113.15,42674.0,86.2705,86.2857,86.2628,86.2705,42674.0
2019-08-06 13:40:00,113.14,113.15,113.11,113.12,36354.0,86.2628,86.2705,86.24,86.2476,36354.0
2019-08-06 13:50:00,113.11,113.14,113.11,113.14,49640.0,86.24,86.2628,86.24,86.2628,49640.0
2019-08-06 14:00:00,113.13,113.14,113.11,113.12,39419.0,86.2552,86.2628,86.24,86.2476,39419.0
2019-08-06 14:10:00,113.12,113.24,113.11,113.2,79762.0,86.2476,86.3391,86.24,86.3086,79762.0
2019-08-06 14:20:00,113.2,113.21,113.18,113.18,48122.0,86.3086,86.3162,86.2933,86.2933,48122.0
2019-08-06 14:30:00,113.18,113.23,113.18,113.21,67144.0,86.2933,86.3315,86.2933,86.3162,67144.0
2019-08-06 14:40:00,113.2,113.24,113.18,113.21,54033.0,86.3086,86.3391,86.2933,86.3162,54033.0
2019-08-06 14:50:00,113.22,113.23,113.17,113.22,327434.0,86.3238,86.3315,86.2857,86.3238,327434.0
2019-08-06 15:00:00,113.22,113.26,113.2,113.24,89761.0,86.3238,86.3543,86.3086,86.3391,89761.0
2019-08-06 15:10:00,113.24,113.28,113.24,113.26,47278.0,86.3391,86.3696,86.3391,86.3543,47278.0
2019-08-06 15:20:00,113.26,113.31,113.25,113.3,47566.0,86.3543,86.3925,86.3467,86.3848,47566.0
2019-08-06 15:30:00,113.31,113.31,113.26,113.27,71145.0,86.3925,86.3925,86.3543,86.362,71145.0
2019-08-06 15:40:00,113.26,113.33,113.26,113.32,65217.0,86.3543,86.4077,86.3543,86.4001,65217.0
2019-08-06 15:50:00,113.33,113.37,113.28,113.35,281873.0,86.4077,86.4382,86.3696,86.423,281873.0
2019-08-07 09:30:00,113.78,113.92,113.72,113.82,215296.0,86.7508,86.8576,86.7051,86.7813,215296.0
2019-08-07 09:40:00,113.84,113.84,113.68,113.68,136609.0,86.7966,86.7966,86.6746,86.6746,136609.0
2019-08-07 09:50:00,113.69,113.79,113.68,113.79,119898.0,86.6822,86.7584,86.6746,86.7584,119898.0
2019-08-07 10:00:00,113.79,113.97,113.78,113.97,136013.0,86.7584,86.8957,86.7508,86.8957,136013.0
2019-08-07 10:10:00,113.97,113.99,113.82,113.86,231177.0,86.8957,86.9109,86.7813,86.8118,231177.0
2019-08-07 10:20:00,113.85,113.92,113.82,113.87,141386.0,86.8042,86.8576,86.7813,86.8194,141386.0
2019-08-07 10:30:00,113.86,113.88,113.79,113.88,164443.0,86.8118,86.8271,86.7584,86.8271,164443.0
2019-08-07 10:40:00,113.87,113.87,113.76,113.79,51013.0,86.8194,86.8194,86.7356,86.7584,51013.0
2019-08-07 10:50:00,113.79,113.92,113.79,113.85,256572.0,86.7584,86.8576,86.7584,86.8042,256572.0
2019-08-07 11:00:00,113.84,113.87,113.8,113.84,59602.0,86.7966,86.8194,86.7661,86.7966,59602.0
2019-08-07 11:10:00,113.83,113.88,113.83,113.85,29375.0,86.7889,86.8271,86.7889,86.8042,29375.0
2019-08-07 11:20:00,113.86,113.89,113.83,113.88,28729.0,86.8118,86.8347,86.7889,86.8271,28729.0
2019-08-07 11:30:00,113.87,113.91,113.85,113.9,64017.0,86.8194,86.8499,86.8042,86.8423,64017.0
2019-08-07 11:40:00,113.89,113.9,113.85,113.88,196095.0,86.8347,86.8423,86.8042,86.8271,196095.0
2019-08-07 11:50:00,113.88,113.9,113.87,113.9,45905.0,86.8271,86.8423,86.8194,86.8423,45905.0
2019-08-07 12:00:00,113.9,113.96,113.89,113.96,26667.0,86.8423,86.8881,86.8347,86.8881,26667.0
2019-08-07 12:10:00,113.95,113.96,113.91,113.94,69274.0,86.8804,86.8881,86.8499,86.8728,69274.0
2019-08-07 12:20:00,113.94,113.95,113.91,113.94,17592.0,86.8728,86.8804,86.8499,86.8728,17592.0
2019-08-07 12:30:00,113.94,113.96,113.92,113.92,27655.0,86.8728,86.8881,86.8576,86.8576,27655.0
2019-08-07 12:40:00,113.93,113.99,113.93,113.98,167327.0,86.8652,86.9109,86.8652,86.9033,167327.0
2019-08-07 12:50:00,113.99,114.02,113.97,114.02,164664.0,86.9109,86.9338,86.8957,86.9338,164664.0
2019-08-07 13:00:00,114.01,114.03,113.88,113.93,173290.0,86.9262,86.9414,86.8271,86.8652,173290.0
2019-08-07 13:10:00,113.93,114.04,113.92,114.04,29989.0,86.8652,86.949,86.8576,86.949,29989.0
2019-08-07 13:20:00,114.04,114.05,114.0,114.03,160436.0,86.949,86.9567,86.9186,86.9414,160436.0
2019-08-07 13:30:00,114.03,114.06,114.02,114.05,60916.0,86.9414,86.9643,86.9338,86.9567,60916.0
2019-08-07 13:40:00,114.06,114.14,114.06,114.11,89930.0,86.9643,87.0253,86.9643,87.0024,89930.0
2019-08-07 13:50:00,114.12,114.13,114.0,114.03,762392.0,87.01,87.0177,86.9186,86.9414,762392.0
2019-08-07 14:00:00,114.04,114.07,114.0,114.02,61056.0,86.949,86.9719,86.9186,86.9338,61056.0
2019-08-07 14:10:00,114.02,114.06,113.99,114.04,27885.0,86.9338,86.9643,86.9109,86.949,27885.0
2019-08-07 14:20:00,114.04,114.07,113.88,114.05,704497.0,86.949,86.9719,86.8271,86.9567,704497.0
2019-08-07 14:30:00,114.05,114.05,114.0,114.02,75257.0,86.9567,86.9567,86.9186,86.9338,75257.0
2019-08-07 14:40:00,114.02,114.03,113.97,113.97,90062.0,86.9338,86.9414,86.8957,86.8957,90062.0
2019-08-07 14:50:00,113.97,113.98,113.9,113.95,241532.0,86.8957,86.9033,86.8423,86.8804,241532.0
2019-08-07 15:00:00,113.96,113.97,113.92,113.93,225006.0,86.8881,86.8957,86.8576,86.8652,225006.0
2019-08-07 15:10:00,113.92,113.94,113.9,113.93,205024.0,86.8576,86.8728,86.8423,86.8652,205024.0
2019-08-07 15:20:00,113.94,113.95,113.9,113.93,165371.0,86.8728,86.8804,86.8423,86.8652,165371.0
2019-08-07 15:30:00,113.93,113.97,113.84,113.89,252713.0,86.8652,86.8957,86.7966,86.8347,252713.0
2019-08-07 15:40:00,113.89,113.92,113.87,113.91,103298.0,86.8347,86.8576,86.8194,86.8499,103298.0
2019-08-07 15:50:00,113.9,114.0,113.9,113.93,262285.0,86.8423,86.9186,86.8423,86.8652,262285.0
2019-08-08 09:30:00,114.09,114.25,114.08,114.23,200502.0,86.9872,87.1092,86.9795,87.0939,200502.0
2019-08-08 09:40:00,114.22,114.22,114.14,114.15,184659.0,87.0863,87.0863,87.0253,87.0329,184659.0
2019-08-08 09:50:00,114.14,114.17,114.13,114.14,175862.0,87.0253,87.0482,87.0177,87.0253,175862.0
2019-08-08 10:00:00,114.13,114.14,114.1,114.13,130298.0,87.0177,87.0253,86.9948,87.0177,130298.0
2019-08-08 10:10:00,114.13,114.14,114.09,114.13,419700.0,87.0177,87.0253,86.9872,87.0177,419700.0
2019-08-08 10:20:00,114.13,114.14,114.12,114.13,39837.0,87.0177,87.0253,87.01,87.0177,39837.0
2019-08-08 10:30:00,114.14,114.21,114.14,114.16,186686.0,87.0253,87.0787,87.0253,87.0405,186686.0
2019-08-08 10:40:00,114.16,114.22,114.15,114.19,35350.0,87.0405,87.0863,87.0329,87.0634,35350.0
2019-08-08 10:50:00,114.19,114.2,114.17,114.19,59742.0,87.0634,87.071,87.0482,87.0634,59742.0
2019-08-08 11:00:00,114.2,114.25,114.18,114.21,71001.0,87.071,87.1092,87.0558,87.0787,71001.0
2019-08-08 11:10:00,114.2,114.21,114.19,114.2,57704.0,87.071,87.0787,87.0634,87.071,57704.0
2019-08-08 11:20:00,114.2,114.21,114.19,114.2,15595.0,87.071,87.0787,87.0634,87.071,15595.0
2019-08-08 11:30:00,114.21,114.22,114.18,114.21,82265.0,87.0787,87.0863,87.0558,87.0787,82265.0
2019-08-08 11:40:00,114.21,114.24,114.21,114.23,84977.0,87.0787,87.1015,87.0787,87.0939,84977.0
2019-08-08 11:50:00,114.23,114.25,114.22,114.22,92190.0,87.0939,87.1092,87.0863,87.0863,92190.0
2019-08-08 12:00:00,114.23,114.24,114.21,114.22,32697.0,87.0939,87.1015,87.0787,87.0863,32697.0
2019-08-08 12:10:00,114.21,114.22,114.2,114.22,42213.0,87.0787,87.0863,87.071,87.0863,42213.0
2019-08-08 12:20:00,114.21,114.25,114.21,114.23,53162.0,87.0787,87.1092,87.0787,87.0939,53162.0
2019-08-08 12:30:00,114.23,114.24,114.22,114.23,58512.0,87.0939,87.1015,87.0863,87.0939,58512.0
2019-08-08 12:40:00,114.23,114.24,114.19,114.19,35391.0,87.0939,87.1015,87.0634,87.0634,35391.0
2019-08-08 12:50:00,114.19,114.21,114.18,114.18,21180.0,87.0634,87.0787,87.0558,87.0558,21180.0
2019-08-08 13:00:00,114.19,114.25,114.15,114.22,133341.0,87.0634,87.1092,87.0329,87.0863,133341.0
2019-08-08 13:10:00,114.22,114.23,114.2,114.21,19319.0,87.0863,87.0939,87.071,87.0787,19319.0
2019-08-08 13:20:00,114.21,114.23,114.21,114.23,30242.0,87.0787,87.0939,87.0787,87.0939,30242.0
2019-08-08 13:30:00,114.23,114.29,114.22,114.27,51062.0,87.0939,87.1397,87.0863,87.1244,51062.0
2019-08-08 13:40:00,114.27,114.28,114.24,114.24,133716.0,87.1244,87.132,87.1015,87.1015,133716.0
2019-08-08 13:50:00,114.25,114.27,114.24,114.27,33960.0,87.1092,87.1244,87.1015,87.1244,33960.0
2019-08-08 14:00:00,114.27,114.31,114.25,114.31,176195.0,87.1244,87.1549,87.1092,87.1549,176195.0
2019-08-08 14:10:00,114.31,114.33,114.28,114.33,62040.0,87.1549,87.1702,87.132,87.1702,62040.0
2019-08-08 14:20:00,114.33,114.38,114.3,114.31,175549.0,87.1702,87.2083,87.1473,87.1549,175549.0
2019-08-08 14:30:00,114.31,114.41,114.31,114.4,53367.0,87.1549,87.2312,87.1549,87.2235,53367.0
2019-08-08 14:40:00,114.4,114.44,114.37,114.42,150710.0,87.2235,87.254,87.2007,87.2388,150710.0
2019-08-08 14:50:00,114.43,114.43,114.38,114.39,77816.0,87.2464,87.2464,87.2083,87.2159,77816.0
2019-08-08 15:00:00,114.38,114.39,114.35,114.37,120202.0,87.2083,87.2159,87.1854,87.2007,120202.0
2019-08-08 15:10:00,114.36,114.39,114.35,114.38,111503.0,87.193,87.2159,87.1854,87.2083,111503.0
2019-08-08 15:20:00,114.38,114.39,114.37,114.39,43760.0,87.2083,87.2159,87.2007,87.2159,43760.0
2019-08-08 15:30:00,114.39,114.42,114.38,114.42,79114.0,87.2159,87.2388,87.2083,87.2388,79114.0
2019-08-08 15:40:00,114.42,114.47,114.41,114.44,168324.0,87.2388,87.2769,87.2312,87.254,168324.0
2019-08-08 15:50:00,114.44,114.53,114.43,114.5,388856.0,87.254,87.3226,87.2464,87.2998,388856.0
2019-08-09 09:30:00,114.57,114.72,114.56,114.71,47453.0,87.3531,87.4675,87.3455,87.4599,47453.0
2019-08-09 09:40:00,114.71,114.71,114.62,114.65,23924.0,87.4599,87.4599,87.3913,87.4141,23924.0
2019-08-09 09:50:00,114.64,114.64,114.55,114.56,35675.0,87.4065,87.4065,87.3379,87.3455,35675.0
2019-08-09 10:00:00,114.56,114.59,114.55,114.57,57007.0,87.3455,87.3684,87.3379,87.3531,57007.0
2019-08-09 10:10:00,114.58,114.6,114.52,114.54,141218.0,87.3608,87.376,87.315,87.3303,141218.0
2019-08-09 10:20:00,114.55,114.58,114.54,114.57,73893.0,87.3379,87.3608,87.3303,87.3531,73893.0
2019-08-09 10:30:00,114.57,114.58,114.55,114.58,72497.0,87.3531,87.3608,87.3379,87.3608,72497.0
2019-08-09 10:40:00,114.57,114.6,114.56,114.58,38508.0,87.3531,87.376,87.3455,87.3608,38508.0
2019-08-09 10:50:00,114.58,114.61,114.55,114.6,29769.0,87.3608,87.3836,87.3379,87.376,29769.0
2019-08-09 11:00:00,114.59,114.6,114.55,114.56,17081.0,87.3684,87.376,87.3379,87.3455,17081.0
2019-08-09 11:10:00,114.56,114.58,114.54,114.55,50410.0,87.3455,87.3608,87.3303,87.3379,50410.0
2019-08-09 11:20:00,114.54,114.55,114.51,114.52,51199.0,87.3303,87.3379,87.3074,87.315,51199.0
2019-08-09 11:30:00,114.51,114.54,114.49,114.5,56741.0,87.3074,87.3303,87.2921,87.2998,56741.0
2019-08-09 11:40:00,114.5,114.53,114.49,114.51,50512.0,87.2998,87.3226,87.2921,87.3074,50512.0
2019-08-09 11:50:00,114.51,114.51,114.46,114.5,54268.0,87.3074,87.3074,87.2693,87.2998,54268.0
2019-08-09 12:00:00,114.5,114.51,114.46,114.47,62178.0,87.2998,87.3074,87.2693,87.2769,62178.0
2019-08-09 12:10:00,114.47,114.48,114.45,114.46,37833.0,87.2769,87.2845,87.2616,87.2693,37833.0
2019-08-09 12:20:00,114.45,114.5,114.44,114.5,57751.0,87.2616,87.2998,87.254,87.2998,57751.0
2019-08-09 12:30:00,114.48,114.52,114.44,114.46,178249.0,87.2845,87.315,87.254,87.2693,178249.0
2019-08-09 12:40:00,114.44,114.45,114.36,114.43,835841.0,87.254,87.2616,87.193,87.2464,835841.0
2019-08-09 12:50:00,114.43,114.53,114.42,114.5,259837.0,87.2464,87.3226,87.2388,87.2998,259837.0
2019-08-09 13:00:00,114.47,114.49,114.43,114.47,31514.0,87.2769,87.2921,87.2464,87.2769,31514.0
2019-08-09 13:10:00,114.45,114.49,114.44,114.47,28819.0,87.2616,87.2921,87.254,87.2769,28819.0
2019-08-09 13:20:00,114.48,114.51,114.47,114.5,46965.0,87.2845,87.3074,87.2769,87.2998,46965.0
2019-08-09 13:30:00,114.51,114.58,114.5,114.53,83607.0,87.3074,87.3608,87.2998,87.3226,83607.0
2019-08-09 13:40:00,114.53,114.57,114.51,114.54,37494.0,87.3226,87.3531,87.3074,87.3303,37494.0
2019-08-09 13:50:00,114.54,114.56,114.46,114.49,33233.0,87.3303,87.3455,87.2693,87.2921,33233.0
2019-08-09 14:00:00,114.5,114.51,114.47,114.49,9108.0,87.2998,87.3074,87.2769,87.2921,9108.0
2019-08-09 14:10:00,114.48,114.5,114.47,114.5,12297.0,87.2845,87.2998,87.2769,87.2998,12297.0
2019-08-09 14:20:00,114.5,114.5,114.46,114.48,44682.0,87.2998,87.2998,87.2693,87.2845,44682.0
2019-08-09 14:30:00,114.49,114.49,114.44,114.44,31201.0,87.2921,87.2921,87.254,87.254,31201.0
2019-08-09 14:40:00,114.44,114.49,114.43,114.49,37886.0,87.254,87.2921,87.2464,87.2921,37886.0
2019-08-09 14:50:00,114.49,114.49,114.45,114.45,34466.0,87.2921,87.2921,87.2616,87.2616,34466.0
2019-08-09 15:00:00,114.45,114.5,114.45,114.5,60812.0,87.2616,87.2998,87.2616,87.2998,60812.0
2019-08-09 15:10:00,114.49,114.5,114.49,114.5,15924.0,87.2921,87.2998,87.2921,87.2998,15924.0
2019-08-09 15:20:00,114.49,114.49,114.45,114.46,11616.0,87.2921,87.2921,87.2616,87.2693,11616.0
2019-08-09 15:30:00,114.45,114.52,114.45,114.5,27620.0,87.2616,87.315,87.2616,87.2998,27620.0
2019-08-09 15:40:00,114.5,114.5,114.45,114.45,24353.0,87.2998,87.2998,87.2616,87.2616,24353.0
2019-08-09 15:50:00,114.46,114.48,114.4,114.44,126725.0,87.2693,87.2845,87.2235,87.254,126725.0
2019-08-12 09:30:00,113.24,113.52,113.02,113.11,119663.0,86.3391,86.5526,86.1714,86.24,119663.0
2019-08-12 09:40:00,113.11,113.24,113.11,113.19,89484.0,86.24,86.3391,86.24,86.301,89484.0
2019-08-12 09:50:00,113.18,113.29,113.18,113.23,44098.0,86.2933,86.3772,86.2933,86.3315,44098.0
2019-08-12 10:00:00,113.23,113.27,113.18,113.18,257849.0,86.3315,86.362,86.2933,86.2933,257849.0
2019-08-12 10:10:00,113.17,113.23,113.17,113.21,225497.0,86.2857,86.3315,86.2857,86.3162,225497.0
2019-08-12 10:20:00,113.22,113.22,113.19,113.2,152962.0,86.3238,86.3238,86.301,86.3086,152962.0
2019-08-12 10:30:00,113.2,113.21,113.15,113.21,47228.0,86.3086,86.3162,86.2705,86.3162,47228.0
2019-08-12 10:40:00,113.21,113.3,113.2,113.3,130460.0,86.3162,86.3848,86.3086,86.3848,130460.0
2019-08-12 10:50:00,113.29,113.4,113.29,113.4,82420.0,86.3772,86.4611,86.3772,86.4611,82420.0
2019-08-12 11:00:00,113.39,113.46,113.35,113.41,266108.0,86.4535,86.5068,86.423,86.4687,266108.0
2019-08-12 11:10:00,113.41,113.43,113.39,113.4,175339.0,86.4687,86.484,86.4535,86.4611,175339.0
2019-08-12 11:20:00,113.4,113.42,113.39,113.42,18649.0,86.4611,86.4763,86.4535,86.4763,18649.0
2019-08-12 11:30:00,113.41,113.41,113.35,113.37,106598.0,86.4687,86.4687,86.423,86.4382,106598.0
2019-08-12 11:40:00,113.37,113.37,113.33,113.33,76270.0,86.4382,86.4382,86.4077,86.4077,76270.0
2019-08-12 11:50:00,113.33,113.36,113.29,113.31,105100.0,86.4077,86.4306,86.3772,86.3925,105100.0
2019-08-12 12:00:00,113.3,113.39,113.28,113.38,126231.0,86.3848,86.4535,86.3696,86.4458,126231.0
2019-08-12 12:10:00,113.38,113.41,113.36,113.38,90173.0,86.4458,86.4687,86.4306,86.4458,90173.0
2019-08-12 12:20:00,113.39,113.43,113.36,113.43,60762.0,86.4535,86.484,86.4306,86.484,60762.0
2019-08-12 12:30:00,113.43,113.43,113.41,113.43,34332.0,86.484,86.484,86.4687,86.484,34332.0
2019-08-12 12:40:00,113.43,113.49,113.39,113.48,89460.0,86.484,86.5297,86.4535,86.5221,89460.0
2019-08-12 12:50:00,113.49,113.49,113.45,113.45,152633.0,86.5297,86.5297,86.4992,86.4992,152633.0
2019-08-12 13:00:00,113.45,113.46,113.43,113.43,27198.0,86.4992,86.5068,86.484,86.484,27198.0
2019-08-12 13:10:00,113.43,113.45,113.41,113.42,63534.0,86.484,86.4992,86.4687,86.4763,63534.0
2019-08-12 13:20:00,113.42,113.43,113.41,113.42,10692.0,86.4763,86.484,86.4687,86.4763,10692.0
2019-08-12 13:30:00,113.41,113.42,113.38,113.39,36173.0,86.4687,86.4763,86.4458,86.4535,36173.0
2019-08-12 13:40:00,113.38,113.4,113.35,113.38,62767.0,86.4458,86.4611,86.423,86.4458,62767.0
2019-08-12 13:50:00,113.37,113.38,113.34,113.35,51529.0,86.4382,86.4458,86.4153,86.423,51529.0
2019-08-12 14:00:00,113.34,113.36,113.33,113.34,85143.0,86.4153,86.4306,86.4077,86.4153,85143.0
2019-08-12 14:10:00,113.34,113.35,113.32,113.32,29863.0,86.4153,86.423,86.4001,86.4001,29863.0
2019-08-12 14:20:00,113.31,113.34,113.31,113.33,31484.0,86.3925,86.4153,86.3925,86.4077,31484.0
2019-08-12 14:30:00,113.33,113.36,113.32,113.35,66737.0,86.4077,86.4306,86.4001,86.423,66737.0
2019-08-12 14:40:00,113.34,113.35,113.28,113.29,48865.0,86.4153,86.423,86.3696,86.3772,48865.0
2019-08-12 14:50:00,113.28,113.29,113.23,113.27,35785.0,86.3696,86.3772,86.3315,86.362,35785.0
2019-08-12 15:00:00,113.27,113.32,113.24,113.3,33623.0,86.362,86.4001,86.3391,86.3848,33623.0
2019-08-12 15:10:00,113.3,113.31,113.23,113.29,48228.0,86.3848,86.3925,86.3315,86.3772,48228.0
2019-08-12 15:20:00,113.28,113.31,113.22,113.26,73989.0,86.3696,86.3925,86.3238,86.3543,73989.0
2019-08-12 15:30:00,113.27,113.27,113.18,113.23,70229.0,86.362,86.362,86.2933,86.3315,70229.0
2019-08-12 15:40:00,113.23,113.24,113.17,113.18,138303.0,86.3315,86.3391,86.2857,86.2933,138303.0
2019-08-12 15:50:00,113.18,113.26,113.16,113.2,237988.0,86.2933,86.3543,86.2781,86.3086,237988.0
2019-08-13 09:30:00,112.77,112.82,112.55,112.8,130044.0,85.9807,86.0189,85.813,86.0036,130044.0
2019-08-13 09:40:00,112.81,113.06,112.8,113.05,209690.0,86.0112,86.2019,86.0036,86.1942,209690.0
2019-08-13 09:50:00,113.05,113.7,113.01,113.4,567838.0,86.1942,86.6898,86.1637,86.4611,567838.0
2019-08-13 10:00:00,113.42,113.48,113.3,113.31,244954.0,86.4763,86.5221,86.3848,86.3925,244954.0
2019-08-13 10:10:00,113.3,113.31,113.16,113.18,525655.0,86.3848,86.3925,86.2781,86.2933,525655.0
2019-08-13 10:20:00,113.2,113.26,113.16,113.19,193838.0,86.3086,86.3543,86.2781,86.301,193838.0
2019-08-13 10:30:00,113.16,113.24,113.1,113.23,89349.0,86.2781,86.3391,86.2324,86.3315,89349.0
2019-08-13 10:40:00,113.23,113.23,113.16,113.22,76667.0,86.3315,86.3315,86.2781,86.3238,76667.0
2019-08-13 10:50:00,113.21,113.22,113.15,113.18,200576.0,86.3162,86.3238,86.2705,86.2933,200576.0
2019-08-13 11:00:00,113.18,113.22,113.17,113.19,135740.0,86.2933,86.3238,86.2857,86.301,135740.0
2019-08-13 11:10:00,113.2,113.23,113.15,113.19,148515.0,86.3086,86.3315,86.2705,86.301,148515.0
2019-08-13 11:20:00,113.19,113.19,113.13,113.15,156724.0,86.301,86.301,86.2552,86.2705,156724.0
2019-08-13 11:30:00,113.15,113.15,113.08,113.15,103019.0,86.2705,86.2705,86.2171,86.2705,103019.0
2019-08-13 11:40:00,113.15,113.2,113.14,113.18,77277.0,86.2705,86.3086,86.2628,86.2933,77277.0
2019-08-13 11:50:00,113.18,113.2,113.16,113.2,64929.0,86.2933,86.3086,86.2781,86.3086,64929.0
2019-08-13 12:00:00,113.2,113.28,113.19,113.28,81208.0,86.3086,86.3696,86.301,86.3696,81208.0
2019-08-13 12:10:00,113.28,113.36,113.28,113.35,109228.0,86.3696,86.4306,86.3696,86.423,109228.0
2019-08-13 12:20:00,113.35,113.39,113.32,113.36,81351.0,86.423,86.4535,86.4001,86.4306,81351.0
2019-08-13 12:30:00,113.35,113.41,113.35,113.41,61430.0,86.423,86.4687,86.423,86.4687,61430.0
2019-08-13 12:40:00,113.41,113.42,113.34,113.37,63894.0,86.4687,86.4763,86.4153,86.4382,63894.0
2019-08-13 12:50:00,113.37,113.37,113.31,113.33,59039.0,86.4382,86.4382,86.3925,86.4077,59039.0
2019-08-13 13:00:00,113.33,113.33,113.31,113.32,33444.0,86.4077,86.4077,86.3925,86.4001,33444.0
2019-08-13 13:10:00,113.32,113.37,113.29,113.3,100745.0,86.4001,86.4382,86.3772,86.3848,100745.0
2019-08-13 13:20:00,113.29,113.3,113.21,113.24,46120.0,86.3772,86.3848,86.3162,86.3391,46120.0
2019-08-13 13:30:00,113.24,113.25,113.22,113.23,16978.0,86.3391,86.3467,86.3238,86.3315,16978.0
2019-08-13 13:40:00,113.24,113.26,113.22,113.23,17425.0,86.3391,86.3543,86.3238,86.3315,17425.0
2019-08-13 13:50:00,113.22,113.23,113.19,113.2,51701.0,86.3238,86.3315,86.301,86.3086,51701.0
2019-08-13 14:00:00,113.2,113.23,113.19,113.2,31932.0,86.3086,86.3315,86.301,86.3086,31932.0
2019-08-13 14:10:00,113.2,113.2,113.18,113.19,19347.0,86.3086,86.3086,86.2933,86.301,19347.0
2019-08-13 14:20:00,113.18,113.19,113.17,113.18,19882.0,86.2933,86.301,86.2857,86.2933,19882.0
2019-08-13 14:30:00,113.18,113.19,113.17,113.18,54832.0,86.2933,86.301,86.2857,86.2933,54832.0
2019-08-13 14:40:00,113.18,113.19,113.17,113.18,19779.0,86.2933,86.301,86.2857,86.2933,19779.0
2019-08-13 14:50:00,113.18,113.18,113.17,113.17,9353.0,86.2933,86.2933,86.2857,86.2857,9353.0
2019-08-13 15:00:00,113.17,113.19,113.15,113.18,45228.0,86.2857,86.301,86.2705,86.2933,45228.0
2019-08-13 15:10:00,113.17,113.17,113.12,113.15,38533.0,86.2857,86.2857,86.2476,86.2705,38533.0
2019-08-13 15:20:00,113.14,113.15,113.12,113.15,23976.0,86.2628,86.2705,86.2476,86.2705,23976.0
2019-08-13 15:30:00,113.14,113.14,113.1,113.11,44126.0,86.2628,86.2628,86.2324,86.24,44126.0
2019-08-13 15:40:00,113.11,113.12,113.07,113.08,27826.0,86.24,86.2476,86.2095,86.2171,27826.0
2019-08-13 15:50:00,113.08,113.14,113.05,113.09,164690.0,86.2171,86.2628,86.1942,86.2247,164690.0
2019-08-14 09:30:00,113.17,113.3,113.02,113.06,332489.0,86.2857,86.3848,86.1714,86.2019,332489.0
2019-08-14 09:40:00,113.05,113.06,113.0,113.01,133482.0,86.1942,86.2019,86.1561,86.1637,133482.0
2019-08-14 09:50:00,113.01,113.08,113.0,113.08,100828.0,86.1637,86.2171,86.1561,86.2171,100828.0
2019-08-14 10:00:00,113.08,113.1,113.04,113.07,67786.0,86.2171,86.2324,86.1866,86.2095,67786.0
2019-08-14 10:10:00,113.06,113.06,112.91,112.91,306449.0,86.2019,86.2019,86.0875,86.0875,306449.0
2019-08-14 10:20:00,112.91,112.93,112.9,112.92,208979.0,86.0875,86.1027,86.0799,86.0951,208979.0
2019-08-14 10:30:00,112.93,112.93,112.9,112.9,44912.0,86.1027,86.1027,86.0799,86.0799,44912.0
2019-08-14 10:40:00,112.91,112.98,112.9,112.91,79648.0,86.0875,86.1409,86.0799,86.0875,79648.0
2019-08-14 10:50:00,112.91,112.99,112.9,112.98,69432.0,86.0875,86.1485,86.0799,86.1409,69432.0
2019-08-14 11:00:00,112.98,113.0,112.94,112.96,192979.0,86.1409,86.1561,86.1104,86.1256,192979.0
2019-08-14 11:10:00,112.96,112.97,112.94,112.97,108965.0,86.1256,86.1332,86.1104,86.1332,108965.0
2019-08-14 11:20:00,112.97,112.99,112.96,112.99,55664.0,86.1332,86.1485,86.1256,86.1485,55664.0
2019-08-14 11:30:00,113.0,113.0,112.98,112.98,133047.0,86.1561,86.1561,86.1409,86.1409,133047.0
2019-08-14 11:40:00,112.98,112.99,112.95,112.95,23092.0,86.1409,86.1485,86.118,86.118,23092.0
2019-08-14 11:50:00,112.96,112.96,112.92,112.93,17031.0,86.1256,86.1256,86.0951,86.1027,17031.0
2019-08-14 12:00:00,112.93,112.93,112.86,112.87,56608.0,86.1027,86.1027,86.0494,86.057,56608.0
2019-08-14 12:10:00,112.87,112.91,112.85,112.91,38967.0,86.057,86.0875,86.0417,86.0875,38967.0
2019-08-14 12:20:00,112.9,112.93,112.88,112.93,15452.0,86.0799,86.1027,86.0646,86.1027,15452.0
2019-08-14 12:30:00,112.92,112.95,112.9,112.92,26159.0,86.0951,86.118,86.0799,86.0951,26159.0
2019-08-14 12:40:00,112.92,112.92,112.89,112.9,37935.0,86.0951,86.0951,86.0722,86.0799,37935.0
2019-08-14 12:50:00,112.9,112.9,112.87,112.88,40348.0,86.0799,86.0799,86.057,86.0646,40348.0
2019-08-14 13:00:00,112.88,112.88,112.84,112.84,35148.0,86.0646,86.0646,86.0341,86.0341,35148.0
2019-08-14 13:10:00,112.84,112.88,112.82,112.84,40151.0,86.0341,86.0646,86.0189,86.0341,40151.0
2019-08-14 13:20:00,112.83,112.91,112.83,112.86,29848.0,86.0265,86.0875,86.0265,86.0494,29848.0
2019-08-14 13:30:00,112.86,112.88,112.84,112.85,34830.0,86.0494,86.0646,86.0341,86.0417,34830.0
2019-08-14 13:40:00,112.85,112.86,112.84,112.86,47834.0,86.0417,86.0494,86.0341,86.0494,47834.0
2019-08-14 13:50:00,112.86,112.9,112.85,112.88,12206.0,86.0494,86.0799,86.0417,86.0646,12206.0
2019-08-14 14:00:00,112.89,112.9,112.87,112.89,30382.0,86.0722,86.0799,86.057,86.0722,30382.0
2019-08-14 14:10:00,112.9,112.95,112.89,112.93,47484.0,86.0799,86.118,86.0722,86.1027,47484.0
2019-08-14 14:20:00,112.93,112.94,112.91,112.94,15100.0,86.1027,86.1104,86.0875,86.1104,15100.0
2019-08-14 14:30:00,112.94,112.94,112.88,112.88,39654.0,86.1104,86.1104,86.0646,86.0646,39654.0
2019-08-14 14:40:00,112.87,112.91,112.87,112.9,21564.0,86.057,86.0875,86.057,86.0799,21564.0
2019-08-14 14:50:00,112.9,112.97,112.89,112.96,17087.0,86.0799,86.1332,86.0722,86.1256,17087.0
2019-08-14 15:00:00,112.97,112.98,112.89,112.89,179079.0,86.1332,86.1409,86.0722,86.0722,179079.0
2019-08-14 15:10:00,112.9,112.91,112.87,112.9,29347.0,86.0799,86.0875,86.057,86.0799,29347.0
2019-08-14 15:20:00,112.91,112.97,112.88,112.95,58247.0,86.0875,86.1332,86.0646,86.118,58247.0
2019-08-14 15:30:00,112.94,112.97,112.87,112.97,45952.0,86.1104,86.1332,86.057,86.1332,45952.0
2019-08-14 15:40:00,112.97,112.97,112.91,112.92,49618.0,86.1332,86.1332,86.0875,86.0951,49618.0
2019-08-14 15:50:00,112.94,112.97,112.92,112.93,104565.0,86.1104,86.1332,86.0951,86.1027,104565.0
2019-08-15 09:30:00,113.16,113.24,113.1,113.14,92410.0,86.2781,86.3391,86.2324,86.2628,92410.0
2019-08-15 09:40:00,113.13,113.26,113.11,113.2,213003.0,86.2552,86.3543,86.24,86.3086,213003.0
2019-08-15 09:50:00,113.19,113.22,113.17,113.19,23223.0,86.301,86.3238,86.2857,86.301,23223.0
2019-08-15 10:00:00,113.16,113.2,113.1,113.14,24826.0,86.2781,86.3086,86.2324,86.2628,24826.0
2019-08-15 10:10:00,113.14,113.18,113.14,113.17,55459.0,86.2628,86.2933,86.2628,86.2857,55459.0
2019-08-15 10:20:00,113.18,113.23,113.17,113.19,282524.0,86.2933,86.3315,86.2857,86.301,282524.0
2019-08-15 10:30:00,113.18,113.22,113.15,113.19,32569.0,86.2933,86.3238,86.2705,86.301,32569.0
2019-08-15 10:40:00,113.19,113.21,113.15,113.16,26128.0,86.301,86.3162,86.2705,86.2781,26128.0
2019-08-15 10:50:00,113.17,113.21,113.16,113.18,28438.0,86.2857,86.3162,86.2781,86.2933,28438.0
2019-08-15 11:00:00,113.17,113.18,113.13,113.13,27327.0,86.2857,86.2933,86.2552,86.2552,27327.0
2019-08-15 11:10:00,113.14,113.15,113.11,113.13,28009.0,86.2628,86.2705,86.24,86.2552,28009.0
2019-08-15 11:20:00,113.11,113.12,113.07,113.08,84802.0,86.24,86.2476,86.2095,86.2171,84802.0
2019-08-15 11:30:00,113.08,113.09,113.06,113.06,36383.0,86.2171,86.2247,86.2019,86.2019,36383.0
2019-08-15 11:40:00,113.07,113.09,113.07,113.07,67879.0,86.2095,86.2247,86.2095,86.2095,67879.0
2019-08-15 11:50:00,113.07,113.09,113.07,113.08,49939.0,86.2095,86.2247,86.2095,86.2171,49939.0
2019-08-15 12:00:00,113.07,113.1,113.06,113.09,126548.0,86.2095,86.2324,86.2019,86.2247,126548.0
2019-08-15 12:10:00,113.08,113.09,113.07,113.08,9177.0,86.2171,86.2247,86.2095,86.2171,9177.0
2019-08-15 12:20:00,113.08,113.08,113.02,113.02,26765.0,86.2171,86.2171,86.1714,86.1714,26765.0
2019-08-15 12:30:00,113.02,113.03,113.01,113.03,31072.0,86.1714,86.179,86.1637,86.179,31072.0
2019-08-15 12:40:00,113.03,113.03,113.01,113.01,89832.0,86.179,86.179,86.1637,86.1637,89832.0
2019-08-15 12:50:00,113.01,113.02,112.99,113.01,25912.0,86.1637,86.1714,86.1485,86.1637,25912.0
2019-08-15 13:00:00,113.01,113.04,113.0,113.03,59520.0,86.1637,86.1866,86.1561,86.179,59520.0
2019-08-15 13:10:00,113.03,113.03,113.0,113.01,66061.0,86.179,86.179,86.1561,86.1637,66061.0
2019-08-15 13:20:00,113.02,113.03,113.01,113.01,36541.0,86.1714,86.179,86.1637,86.1637,36541.0
2019-08-15 13:30:00,113.01,113.03,113.01,113.03,64963.0,86.1637,86.179,86.1637,86.179,64963.0
2019-08-15 13:40:00,113.02,113.1,113.02,113.09,34621.0,86.1714,86.2324,86.1714,86.2247,34621.0
2019-08-15 13:50:00,113.09,113.27,113.09,113.11,79763.0,86.2247,86.362,86.2247,86.24,79763.0
2019-08-15 14:00:00,113.1,113.15,113.05,113.05,26321.0,86.2324,86.2705,86.1942,86.1942,26321.0
2019-08-15 14:10:00,113.07,113.12,113.03,113.12,44585.0,86.2095,86.2476,86.179,86.2476,44585.0
2019-08-15 14:20:00,113.12,113.17,113.11,113.11,27416.0,86.2476,86.2857,86.24,86.24,27416.0
2019-08-15 14:30:00,113.11,113.21,113.1,113.18,186479.0,86.24,86.3162,86.2324,86.2933,186479.0
2019-08-15 14:40:00,113.18,113.2,113.16,113.2,46844.0,86.2933,86.3086,86.2781,86.3086,46844.0
2019-08-15 14:50:00,113.19,113.21,113.19,113.2,41646.0,86.301,86.3162,86.301,86.3086,41646.0
2019-08-15 15:00:00,113.19,113.22,113.19,113.21,96523.0,86.301,86.3238,86.301,86.3162,96523.0
2019-08-15 15:10:00,113.2,113.29,113.19,113.29,332085.0,86.3086,86.3772,86.301,86.3772,332085.0
2019-08-15 15:20:00,113.28,113.29,113.21,113.21,163074.0,86.3696,86.3772,86.3162,86.3162,163074.0
2019-08-15 15:30:00,113.22,113.26,113.2,113.21,207136.0,86.3238,86.3543,86.3086,86.3162,207136.0
2019-08-15 15:40:00,113.21,113.29,113.2,113.29,234678.0,86.3162,86.3772,86.3086,86.3772,234678.0
2019-08-15 15:50:00,113.29,113.38,113.26,113.37,438340.0,86.3772,86.4458,86.3543,86.4382,438340.0
2019-08-16 09:30:00,113.71,114.13,113.71,113.83,64878.0,86.6974,87.0177,86.6974,86.7889,64878.0
2019-08-16 09:40:00,113.83,113.84,113.75,113.76,17326.0,86.7889,86.7966,86.7279,86.7356,17326.0
2019-08-16 09:50:00,113.77,113.8,113.76,113.78,22396.0,86.7432,86.7661,86.7356,86.7508,22396.0
2019-08-16 10:00:00,113.79,113.8,113.74,113.75,68264.0,86.7584,86.7661,86.7203,86.7279,68264.0
2019-08-16 10:10:00,113.76,113.77,113.7,113.7,155710.0,86.7356,86.7432,86.6898,86.6898,155710.0
2019-08-16 10:20:00,113.7,113.73,113.63,113.7,58553.0,86.6898,86.7127,86.6364,86.6898,58553.0
2019-08-16 10:30:00,113.7,113.71,113.64,113.64,50968.0,86.6898,86.6974,86.6441,86.6441,50968.0
2019-08-16 10:40:00,113.65,113.74,113.65,113.73,45368.0,86.6517,86.7203,86.6517,86.7127,45368.0
2019-08-16 10:50:00,113.73,113.78,113.71,113.77,85379.0,86.7127,86.7508,86.6974,86.7432,85379.0
2019-08-16 11:00:00,113.78,113.79,113.77,113.78,32725.0,86.7508,86.7584,86.7432,86.7508,32725.0
2019-08-16 11:10:00,113.78,113.79,113.76,113.78,29627.0,86.7508,86.7584,86.7356,86.7508,29627.0
2019-08-16 11:20:00,113.78,113.81,113.78,113.8,69503.0,86.7508,86.7737,86.7508,86.7661,69503.0
2019-08-16 11:30:00,113.8,113.82,113.76,113.78,47227.0,86.7661,86.7813,86.7356,86.7508,47227.0
2019-08-16 11:40:00,113.79,113.81,113.76,113.81,209729.0,86.7584,86.7737,86.7356,86.7737,209729.0
2019-08-16 11:50:00,113.81,113.82,113.8,113.82,20794.0,86.7737,86.7813,86.7661,86.7813,20794.0
2019-08-16 12:00:00,113.81,113.85,113.81,113.85,62018.0,86.7737,86.8042,86.7737,86.8042,62018.0
2019-08-16 12:10:00,113.85,113.9,113.85,113.9,60420.0,86.8042,86.8423,86.8042,86.8423,60420.0
2019-08-16 12:20:00,113.9,113.9,113.85,113.86,32847.0,86.8423,86.8423,86.8042,86.8118,32847.0
2019-08-16 12:30:00,113.86,113.89,113.85,113.88,33740.0,86.8118,86.8347,86.8042,86.8271,33740.0
2019-08-16 12:40:00,113.88,113.88,113.87,113.88,39482.0,86.8271,86.8271,86.8194,86.8271,39482.0
2019-08-16 12:50:00,113.88,113.88,113.85,113.88,118530.0,86.8271,86.8271,86.8042,86.8271,118530.0
2019-08-16 13:00:00,113.88,113.88,113.84,113.88,61164.0,86.8271,86.8271,86.7966,86.8271,61164.0
2019-08-16 13:10:00,113.88,113.9,113.87,113.89,38823.0,86.8271,86.8423,86.8194,86.8347,38823.0
2019-08-16 13:20:00,113.89,113.9,113.88,113.9,26570.0,86.8347,86.8423,86.8271,86.8423,26570.0
2019-08-16 13:30:00,113.9,113.91,113.89,113.91,24172.0,86.8423,86.8499,86.8347,86.8499,24172.0
2019-08-16 13:40:00,113.91,113.93,113.89,113.91,47374.0,86.8499,86.8652,86.8347,86.8499,47374.0
2019-08-16 13:50:00,113.91,113.91,113.9,113.91,17093.0,86.8499,86.8499,86.8423,86.8499,17093.0
2019-08-16 14:00:00,113.91,113.92,113.89,113.92,53186.0,86.8499,86.8576,86.8347,86.8576,53186.0
2019-08-16 14:10:00,113.91,113.92,113.89,113.9,23032.0,86.8499,86.8576,86.8347,86.8423,23032.0
2019-08-16 14:20:00,113.9,113.9,113.89,113.9,16332.0,86.8423,86.8423,86.8347,86.8423,16332.0
2019-08-16 14:30:00,113.9,113.91,113.89,113.9,38776.0,86.8423,86.8499,86.8347,86.8423,38776.0
2019-08-16 14:40:00,113.9,113.94,113.87,113.94,64064.0,86.8423,86.8728,86.8194,86.8728,64064.0
2019-08-16 14:50:00,113.94,113.97,113.94,113.96,14295.0,86.8728,86.8957,86.8728,86.8881,14295.0
2019-08-16 15:00:00,113.96,113.97,113.93,113.96,48440.0,86.8881,86.8957,86.8652,86.8881,48440.0
2019-08-16 15:10:00,113.96,113.97,113.94,113.97,75115.0,86.8881,86.8957,86.8728,86.8957,75115.0
2019-08-16 15:20:00,113.97,113.99,113.95,113.96,70117.0,86.8957,86.9109,86.8804,86.8881,70117.0
2019-08-16 15:30:00,113.96,113.98,113.95,113.98,42229.0,86.8881,86.9033,86.8804,86.9033,42229.0
2019-08-16 15:40:00,113.98,114.01,113.97,114.01,69412.0,86.9033,86.9262,86.8957,86.9262,69412.0
2019-08-16 15:50:00,114.01,114.04,113.98,113.99,219316.0,86.9262,86.949,86.9033,86.9109,219316.0
2019-08-19 09:30:00,113.57,113.63,113.47,113.61,36844.0,86.5907,86.6364,86.5145,86.6212,36844.0
2019-08-19 09:40:00,113.61,113.61,113.56,113.59,126906.0,86.6212,86.6212,86.5831,86.6059,126906.0
2019-08-19 09:50:00,113.59,113.6,113.57,113.59,39808.0,86.6059,86.6136,86.5907,86.6059,39808.0
2019-08-19 10:00:00,113.6,113.6,113.53,113.56,141009.0,86.6136,86.6136,86.5602,86.5831,141009.0
2019-08-19 10:10:00,113.57,113.61,113.57,113.59,65734.0,86.5907,86.6212,86.5907,86.6059,65734.0
2019-08-19 10:20:00,113.59,113.6,113.58,113.6,14037.0,86.6059,86.6136,86.5983,86.6136,14037.0
2019-08-19 10:30:00,113.59,113.63,113.59,113.62,35306.0,86.6059,86.6364,86.6059,86.6288,35306.0
2019-08-19 10:40:00,113.62,113.62,113.56,113.59,28858.0,86.6288,86.6288,86.5831,86.6059,28858.0
2019-08-19 10:50:00,113.59,113.61,113.57,113.6,62068.0,86.6059,86.6212,86.5907,86.6136,62068.0
2019-08-19 11:00:00,113.6,113.66,113.59,113.61,76718.0,86.6136,86.6593,86.6059,86.6212,76718.0
2019-08-19 11:10:00,113.63,113.67,113.63,113.66,31817.0,86.6364,86.6669,86.6364,86.6593,31817.0
2019-08-19 11:20:00,113.66,113.67,113.64,113.64,44742.0,86.6593,86.6669,86.6441,86.6441,44742.0
2019-08-19 11:30:00,113.64,113.66,113.6,113.65,72016.0,86.6441,86.6593,86.6136,86.6517,72016.0
2019-08-19 11:40:00,113.66,113.66,113.65,113.66,9813.0,86.6593,86.6593,86.6517,86.6593,9813.0
2019-08-19 11:50:00,113.66,113.67,113.65,113.66,17034.0,86.6593,86.6669,86.6517,86.6593,17034.0
2019-08-19 12:00:00,113.66,113.67,113.65,113.66,11950.0,86.6593,86.6669,86.6517,86.6593,11950.0
2019-08-19 12:10:00,113.65,113.66,113.62,113.62,20717.0,86.6517,86.6593,86.6288,86.6288,20717.0
2019-08-19 12:20:00,113.63,113.63,113.58,113.59,16885.0,86.6364,86.6364,86.5983,86.6059,16885.0
2019-08-19 12:30:00,113.59,113.6,113.56,113.6,10106.0,86.6059,86.6136,86.5831,86.6136,10106.0
2019-08-19 12:40:00,113.6,113.61,113.58,113.61,18637.0,86.6136,86.6212,86.5983,86.6212,18637.0
2019-08-19 12:50:00,113.59,113.6,113.57,113.6,10702.0,86.6059,86.6136,86.5907,86.6136,10702.0
2019-08-19 13:00:00,113.59,113.61,113.57,113.59,10860.0,86.6059,86.6212,86.5907,86.6059,10860.0
2019-08-19 13:10:00,113.59,113.61,113.58,113.61,13763.0,86.6059,86.6212,86.5983,86.6212,13763.0
2019-08-19 13:20:00,113.61,113.61,113.58,113.6,12406.0,86.6212,86.6212,86.5983,86.6136,12406.0
2019-08-19 13:30:00,113.58,113.61,113.58,113.61,24662.0,86.5983,86.6212,86.5983,86.6212,24662.0
2019-08-19 13:40:00,113.61,113.61,113.57,113.6,32676.0,86.6212,86.6212,86.5907,86.6136,32676.0
2019-08-19 13:50:00,113.61,113.61,113.59,113.61,18981.0,86.6212,86.6212,86.6059,86.6212,18981.0
2019-08-19 14:00:00,113.61,113.62,113.59,113.61,11753.0,86.6212,86.6288,86.6059,86.6212,11753.0
2019-08-19 14:10:00,113.61,113.62,113.6,113.61,23614.0,86.6212,86.6288,86.6136,86.6212,23614.0
2019-08-19 14:20:00,113.61,113.62,113.6,113.62,10862.0,86.6212,86.6288,86.6136,86.6288,10862.0
2019-08-19 14:30:00,113.61,113.61,113.57,113.57,16640.0,86.6212,86.6212,86.5907,86.5907,16640.0
2019-08-19 14:40:00,113.57,113.58,113.53,113.56,18578.0,86.5907,86.5983,86.5602,86.5831,18578.0
2019-08-19 14:50:00,113.56,113.56,113.54,113.54,15188.0,86.5831,86.5831,86.5678,86.5678,15188.0
2019-08-19 15:00:00,113.55,113.56,113.52,113.55,27011.0,86.5755,86.5831,86.5526,86.5755,27011.0
2019-08-19 15:10:00,113.56,113.59,113.53,113.56,16801.0,86.5831,86.6059,86.5602,86.5831,16801.0
2019-08-19 15:20:00,113.56,113.57,113.53,113.56,29941.0,86.5831,86.5907,86.5602,86.5831,29941.0
2019-08-19 15:30:00,113.56,113.56,113.55,113.56,31269.0,86.5831,86.5831,86.5755,86.5831,31269.0
2019-08-19 15:40:00,113.56,113.57,113.54,113.56,32202.0,86.5831,86.5907,86.5678,86.5831,32202.0
2019-08-19 15:50:00,113.57,113.58,113.53,113.56,76909.0,86.5907,86.5983,86.5602,86.5831,76909.0
2019-08-20 09:30:00,113.44,113.46,113.39,113.46,170457.0,86.4916,86.5068,86.4535,86.5068,170457.0
2019-08-20 09:40:00,113.47,113.55,113.46,113.5,74794.0,86.5145,86.5755,86.5068,86.5373,74794.0
2019-08-20 09:50:00,113.49,113.51,113.47,113.5,62542.0,86.5297,86.545,86.5145,86.5373,62542.0
2019-08-20 10:00:00,113.5,113.5,113.47,113.47,44246.0,86.5373,86.5373,86.5145,86.5145,44246.0
2019-08-20 10:10:00,113.48,113.48,113.47,113.48,11588.0,86.5221,86.5221,86.5145,86.5221,11588.0
2019-08-20 10:20:00,113.47,113.51,113.47,113.5,118449.0,86.5145,86.545,86.5145,86.5373,118449.0
2019-08-20 10:30:00,113.49,113.5,113.44,113.46,10566.0,86.5297,86.5373,86.4916,86.5068,10566.0
2019-08-20 10:40:00,113.46,113.5,113.45,113.49,13340.0,86.5068,86.5373,86.4992,86.5297,13340.0
2019-08-20 10:50:00,113.49,113.51,113.48,113.51,18844.0,86.5297,86.545,86.5221,86.545,18844.0
2019-08-20 11:00:00,113.51,113.54,113.5,113.54,36615.0,86.545,86.5678,86.5373,86.5678,36615.0
2019-08-20 11:10:00,113.54,113.56,113.53,113.53,39286.0,86.5678,86.5831,86.5602,86.5602,39286.0
2019-08-20 11:20:00,113.52,113.53,113.48,113.5,34020.0,86.5526,86.5602,86.5221,86.5373,34020.0
2019-08-20 11:30:00,113.51,113.54,113.5,113.53,48194.0,86.545,86.5678,86.5373,86.5602,48194.0
2019-08-20 11:40:00,113.53,113.55,113.53,113.53,319864.0,86.5602,86.5755,86.5602,86.5602,319864.0
2019-08-20 11:50:00,113.54,113.55,113.52,113.53,36128.0,86.5678,86.5755,86.5526,86.5602,36128.0
2019-08-20 12:00:00,113.54,113.59,113.54,113.59,62384.0,86.5678,86.6059,86.5678,86.6059,62384.0
2019-08-20 12:10:00,113.59,113.61,113.57,113.6,40541.0,86.6059,86.6212,86.5907,86.6136,40541.0
2019-08-20 12:20:00,113.61,113.61,113.58,113.59,24450.0,86.6212,86.6212,86.5983,86.6059,24450.0
2019-08-20 12:30:00,113.59,113.59,113.56,113.56,13396.0,86.6059,86.6059,86.5831,86.5831,13396.0
2019-08-20 12:40:00,113.57,113.57,113.54,113.54,13289.0,86.5907,86.5907,86.5678,86.5678,13289.0
2019-08-20 12:50:00,113.55,113.56,113.54,113.56,88312.0,86.5755,86.5831,86.5678,86.5831,88312.0
2019-08-20 13:00:00,113.56,113.56,113.52,113.53,14317.0,86.5831,86.5831,86.5526,86.5602,14317.0
2019-08-20 13:10:00,113.53,113.56,113.52,113.54,29363.0,86.5602,86.5831,86.5526,86.5678,29363.0
2019-08-20 13:20:00,113.55,113.55,113.54,113.55,2984.0,86.5755,86.5755,86.5678,86.5755,2984.0
2019-08-20 13:30:00,113.55,113.55,113.51,113.53,66071.0,86.5755,86.5755,86.545,86.5602,66071.0
2019-08-20 13:40:00,113.53,113.53,113.5,113.5,14625.0,86.5602,86.5602,86.5373,86.5373,14625.0
2019-08-20 13:50:00,113.51,113.53,113.5,113.53,21595.0,86.545,86.5602,86.5373,86.5602,21595.0
2019-08-20 14:00:00,113.53,113.53,113.51,113.51,17554.0,86.5602,86.5602,86.545,86.545,17554.0
2019-08-20 14:10:00,113.52,113.53,113.51,113.53,16930.0,86.5526,86.5602,86.545,86.5602,16930.0
2019-08-20 14:20:00,113.52,113.53,113.5,113.51,20337.0,86.5526,86.5602,86.5373,86.545,20337.0
2019-08-20 14:30:00,113.5,113.53,113.5,113.53,24109.0,86.5373,86.5602,86.5373,86.5602,24109.0
2019-08-20 14:40:00,113.53,113.53,113.5,113.52,29605.0,86.5602,86.5602,86.5373,86.5526,29605.0
2019-08-20 14:50:00,113.52,113.53,113.5,113.52,12117.0,86.5526,86.5602,86.5373,86.5526,12117.0
2019-08-20 15:00:00,113.5,113.53,113.5,113.52,27090.0,86.5373,86.5602,86.5373,86.5526,27090.0
2019-08-20 15:10:00,113.52,113.52,113.5,113.52,28398.0,86.5526,86.5526,86.5373,86.5526,28398.0
2019-08-20 15:20:00,113.52,113.52,113.51,113.52,6529.0,86.5526,86.5526,86.545,86.5526,6529.0
2019-08-20 15:30:00,113.52,113.54,113.52,113.54,43873.0,86.5526,86.5678,86.5526,86.5678,43873.0
2019-08-20 15:40:00,113.54,113.55,113.53,113.55,31452.0,86.5678,86.5755,86.5602,86.5755,31452.0
2019-08-20 15:50:00,113.55,113.58,113.51,113.51,166047.0,86.5755,86.5983,86.545,86.545,166047.0
2019-08-21 09:30:00,113.7,113.82,113.61,113.7,174754.0,86.6898,86.7813,86.6212,86.6898,174754.0
2019-08-21 09:40:00,113.7,113.73,113.69,113.72,53049.0,86.6898,86.7127,86.6822,86.7051,53049.0
2019-08-21 09:50:00,113.72,113.8,113.72,113.8,33850.0,86.7051,86.7661,86.7051,86.7661,33850.0
2019-08-21 10:00:00,113.8,113.83,113.77,113.78,123582.0,86.7661,86.7889,86.7432,86.7508,123582.0
2019-08-21 10:10:00,113.79,113.81,113.78,113.81,67274.0,86.7584,86.7737,86.7508,86.7737,67274.0
2019-08-21 10:20:00,113.81,113.84,113.81,113.84,25471.0,86.7737,86.7966,86.7737,86.7966,25471.0
2019-08-21 10:30:00,113.83,113.93,113.83,113.91,467662.0,86.7889,86.8652,86.7889,86.8499,467662.0
2019-08-21 10:40:00,113.91,113.95,113.9,113.94,211282.0,86.8499,86.8804,86.8423,86.8728,211282.0
2019-08-21 10:50:00,113.95,113.95,113.92,113.93,104861.0,86.8804,86.8804,86.8576,86.8652,104861.0
2019-08-21 11:00:00,113.93,113.94,113.87,113.89,157519.0,86.8652,86.8728,86.8194,86.8347,157519.0
2019-08-21 11:10:00,113.89,113.89,113.87,113.88,55538.0,86.8347,86.8347,86.8194,86.8271,55538.0
2019-08-21 11:20:00,113.88,113.89,113.84,113.85,132288.0,86.8271,86.8347,86.7966,86.8042,132288.0
2019-08-21 11:30:00,113.85,113.9,113.85,113.89,28172.0,86.8042,86.8423,86.8042,86.8347,28172.0
2019-08-21 11:40:00,113.9,113.92,113.88,113.91,37793.0,86.8423,86.8576,86.8271,86.8499,37793.0
2019-08-21 11:50:00,113.92,113.92,113.9,113.91,21823.0,86.8576,86.8576,86.8423,86.8499,21823.0
2019-08-21 12:00:00,113.91,113.93,113.9,113.93,38524.0,86.8499,86.8652,86.8423,86.8652,38524.0
2019-08-21 12:10:00,113.92,113.93,113.91,113.92,21272.0,86.8576,86.8652,86.8499,86.8576,21272.0
2019-08-21 12:20:00,113.92,113.93,113.91,113.92,7824.0,86.8576,86.8652,86.8499,86.8576,7824.0
2019-08-21 12:30:00,113.92,113.97,113.92,113.96,54348.0,86.8576,86.8957,86.8576,86.8881,54348.0
2019-08-21 12:40:00,113.96,113.98,113.94,113.98,25708.0,86.8881,86.9033,86.8728,86.9033,25708.0
2019-08-21 12:50:00,113.98,113.99,113.97,113.98,88167.0,86.9033,86.9109,86.8957,86.9033,88167.0
2019-08-21 13:00:00,113.98,114.02,113.97,114.0,41420.0,86.9033,86.9338,86.8957,86.9186,41420.0
2019-08-21 13:10:00,114.0,114.01,113.99,114.0,32478.0,86.9186,86.9262,86.9109,86.9186,32478.0
2019-08-21 13:20:00,114.02,114.03,113.97,113.98,29418.0,86.9338,86.9414,86.8957,86.9033,29418.0
2019-08-21 13:30:00,113.98,114.0,113.98,113.98,24639.0,86.9033,86.9186,86.9033,86.9033,24639.0
2019-08-21 13:40:00,113.99,114.0,113.98,113.99,41121.0,86.9109,86.9186,86.9033,86.9109,41121.0
2019-08-21 13:50:00,113.98,113.99,113.91,113.91,29690.0,86.9033,86.9109,86.8499,86.8499,29690.0
2019-08-21 14:00:00,113.89,113.97,113.81,113.96,67630.0,86.8347,86.8957,86.7737,86.8881,67630.0
2019-08-21 14:10:00,113.96,114.0,113.95,113.99,38326.0,86.8881,86.9186,86.8804,86.9109,38326.0
2019-08-21 14:20:00,113.99,114.0,113.93,113.94,22221.0,86.9109,86.9186,86.8652,86.8728,22221.0
2019-08-21 14:30:00,113.94,113.94,113.89,113.92,80139.0,86.8728,86.8728,86.8347,86.8576,80139.0
2019-08-21 14:40:00,113.91,113.92,113.88,113.91,51295.0,86.8499,86.8576,86.8271,86.8499,51295.0
2019-08-21 14:50:00,113.91,113.92,113.85,113.87,14088.0,86.8499,86.8576,86.8042,86.8194,14088.0
2019-08-21 15:00:00,113.87,113.9,113.85,113.88,33207.0,86.8194,86.8423,86.8042,86.8271,33207.0
2019-08-21 15:10:00,113.88,113.9,113.87,113.89,60269.0,86.8271,86.8423,86.8194,86.8347,60269.0
2019-08-21 15:20:00,113.89,113.89,113.84,113.85,60927.0,86.8347,86.8347,86.7966,86.8042,60927.0
2019-08-21 15:30:00,113.85,113.89,113.85,113.89,45868.0,86.8042,86.8347,86.8042,86.8347,45868.0
2019-08-21 15:40:00,113.89,113.92,113.88,113.92,56586.0,86.8347,86.8576,86.8271,86.8576,56586.0
2019-08-21 15:50:00,113.91,113.93,113.9,113.91,111832.0,86.8499,86.8652,86.8423,86.8499,111832.0
2019-08-22 09:30:00,113.99,114.07,113.99,114.06,24534.0,86.9109,86.9719,86.9109,86.9643,24534.0
2019-08-22 09:40:00,114.06,114.12,114.03,114.12,385617.0,86.9643,87.01,86.9414,87.01,385617.0
2019-08-22 09:50:00,114.11,114.17,114.11,114.14,191212.0,87.0024,87.0482,87.0024,87.0253,191212.0
2019-08-22 10:00:00,114.14,114.14,114.09,114.09,87205.0,87.0253,87.0253,86.9872,86.9872,87205.0
2019-08-22 10:10:00,114.09,114.12,114.03,114.04,36609.0,86.9872,87.01,86.9414,86.949,36609.0
2019-08-22 10:20:00,114.04,114.06,114.0,114.02,161568.0,86.949,86.9643,86.9186,86.9338,161568.0
2019-08-22 10:30:00,114.02,114.02,113.88,113.98,306428.0,86.9338,86.9338,86.8271,86.9033,306428.0
2019-08-22 10:40:00,113.97,113.98,113.92,113.95,27708.0,86.8957,86.9033,86.8576,86.8804,27708.0
2019-08-22 10:50:00,113.95,113.99,113.95,113.97,39100.0,86.8804,86.9109,86.8804,86.8957,39100.0
2019-08-22 11:00:00,113.97,114.04,113.94,114.01,82181.0,86.8957,86.949,86.8728,86.9262,82181.0
2019-08-22 11:10:00,114.01,114.06,114.0,114.03,171090.0,86.9262,86.9643,86.9186,86.9414,171090.0
2019-08-22 11:20:00,114.03,114.04,114.02,114.03,22318.0,86.9414,86.949,86.9338,86.9414,22318.0
2019-08-22 11:30:00,114.03,114.05,114.02,114.04,45932.0,86.9414,86.9567,86.9338,86.949,45932.0
2019-08-22 11:40:00,114.05,114.05,114.04,114.05,5423.0,86.9567,86.9567,86.949,86.9567,5423.0
2019-08-22 11:50:00,114.04,114.05,114.03,114.04,14574.0,86.949,86.9567,86.9414,86.949,14574.0
2019-08-22 12:00:00,114.03,114.04,114.02,114.03,20415.0,86.9414,86.949,86.9338,86.9414,20415.0
2019-08-22 12:10:00,114.03,114.03,113.96,113.98,27556.0,86.9414,86.9414,86.8881,86.9033,27556.0
2019-08-22 12:20:00,113.99,113.99,113.96,113.97,17308.0,86.9109,86.9109,86.8881,86.8957,17308.0
2019-08-22 12:30:00,113.97,113.98,113.96,113.98,25097.0,86.8957,86.9033,86.8881,86.9033,25097.0
2019-08-22 12:40:00,113.98,113.99,113.96,113.98,18505.0,86.9033,86.9109,86.8881,86.9033,18505.0
2019-08-22 12:50:00,113.98,113.98,113.96,113.97,9901.0,86.9033,86.9033,86.8881,86.8957,9901.0
2019-08-22 13:00:00,113.97,114.04,113.97,114.04,52562.0,86.8957,86.949,86.8957,86.949,52562.0
2019-08-22 13:10:00,114.04,114.04,114.01,114.03,12780.0,86.949,86.949,86.9262,86.9414,12780.0
2019-08-22 13:20:00,114.03,114.05,114.02,114.05,39831.0,86.9414,86.9567,86.9338,86.9567,39831.0
2019-08-22 13:30:00,114.05,114.05,114.02,114.04,13356.0,86.9567,86.9567,86.9338,86.949,13356.0
2019-08-22 13:40:00,114.03,114.04,114.03,114.04,23897.0,86.9414,86.949,86.9414,86.949,23897.0
2019-08-22 13:50:00,114.04,114.06,114.03,114.06,242487.0,86.949,86.9643,86.9414,86.9643,242487.0
2019-08-22 14:00:00,114.06,114.09,114.05,114.07,46360.0,86.9643,86.9872,86.9567,86.9719,46360.0
2019-08-22 14:10:00,114.07,114.09,114.06,114.07,14981.0,86.9719,86.9872,86.9643,86.9719,14981.0
2019-08-22 14:20:00,114.08,114.08,114.04,114.05,37102.0,86.9795,86.9795,86.949,86.9567,37102.0
2019-08-22 14:30:00,114.06,114.07,114.05,114.07,21161.0,86.9643,86.9719,86.9567,86.9719,21161.0
2019-08-22 14:40:00,114.07,114.08,114.06,114.07,16291.0,86.9719,86.9795,86.9643,86.9719,16291.0
2019-08-22 14:50:00,114.07,114.07,114.05,114.06,22351.0,86.9719,86.9719,86.9567,86.9643,22351.0
2019-08-22 15:00:00,114.05,114.06,113.98,113.98,47576.0,86.9567,86.9643,86.9033,86.9033,47576.0
2019-08-22 15:10:00,113.98,114.06,113.98,114.04,90754.0,86.9033,86.9643,86.9033,86.949,90754.0
2019-08-22 15:20:00,114.04,114.04,113.98,113.99,17298.0,86.949,86.949,86.9033,86.9109,17298.0
2019-08-22 15:30:00,113.99,114.03,113.98,113.98,44293.0,86.9109,86.9414,86.9033,86.9033,44293.0
2019-08-22 15:40:00,113.98,114.02,113.98,114.02,24587.0,86.9033,86.9338,86.9033,86.9338,24587.0
2019-08-22 15:50:00,114.02,114.04,113.97,113.98,111752.0,86.9338,86.949,86.8957,86.9033,111752.0
2019-08-23 09:30:00,113.88,113.88,113.73,113.8,139895.0,86.8271,86.8271,86.7127,86.7661,139895.0
2019-08-23 09:40:00,113.8,113.85,113.78,113.8,93317.0,86.7661,86.8042,86.7508,86.7661,93317.0
2019-08-23 09:50:00,113.79,113.82,113.78,113.82,15261.0,86.7584,86.7813,86.7508,86.7813,15261.0
2019-08-23 10:00:00,113.83,114.0,113.78,113.93,106068.0,86.7889,86.9186,86.7508,86.8652,106068.0
2019-08-23 10:10:00,113.92,113.95,113.88,113.95,41103.0,86.8576,86.8804,86.8271,86.8804,41103.0
2019-08-23 10:20:00,113.94,114.06,113.94,114.05,53492.0,86.8728,86.9643,86.8728,86.9567,53492.0
2019-08-23 10:30:00,114.05,114.16,114.05,114.14,135341.0,86.9567,87.0405,86.9567,87.0253,135341.0
2019-08-23 10:40:00,114.14,114.19,114.1,114.12,201067.0,87.0253,87.0634,86.9948,87.01,201067.0
2019-08-23 10:50:00,114.12,114.21,114.09,114.09,103485.0,87.01,87.0787,86.9872,86.9872,103485.0
2019-08-23 11:00:00,114.1,114.13,113.71,113.74,81693.0,86.9948,87.0177,86.6974,86.7203,81693.0
2019-08-23 11:10:00,113.73,113.84,113.71,113.82,47255.0,86.7127,86.7966,86.6974,86.7813,47255.0
2019-08-23 11:20:00,113.8,113.86,113.79,113.83,76119.0,86.7661,86.8118,86.7584,86.7889,76119.0
2019-08-23 11:30:00,113.83,113.86,113.82,113.84,46620.0,86.7889,86.8118,86.7813,86.7966,46620.0
2019-08-23 11:40:00,113.83,113.85,113.8,113.81,53988.0,86.7889,86.8042,86.7661,86.7737,53988.0
2019-08-23 11:50:00,113.81,113.85,113.8,113.83,20949.0,86.7737,86.8042,86.7661,86.7889,20949.0
2019-08-23 12:00:00,113.82,113.86,113.81,113.86,58404.0,86.7813,86.8118,86.7737,86.8118,58404.0
2019-08-23 12:10:00,113.87,113.95,113.86,113.94,25222.0,86.8194,86.8804,86.8118,86.8728,25222.0
2019-08-23 12:20:00,113.94,113.94,113.89,113.89,4806.0,86.8728,86.8728,86.8347,86.8347,4806.0
2019-08-23 12:30:00,113.9,113.98,113.9,113.94,32504.0,86.8423,86.9033,86.8423,86.8728,32504.0
2019-08-23 12:40:00,113.93,113.97,113.91,113.92,3931.0,86.8652,86.8957,86.8499,86.8576,3931.0
2019-08-23 12:50:00,113.91,113.95,113.89,113.94,16737.0,86.8499,86.8804,86.8347,86.8728,16737.0
2019-08-23 13:00:00,113.94,113.95,113.9,113.91,35277.0,86.8728,86.8804,86.8423,86.8499,35277.0
2019-08-23 13:10:00,113.91,113.95,113.9,113.91,29275.0,86.8499,86.8804,86.8423,86.8499,29275.0
2019-08-23 13:20:00,113.92,113.96,113.9,113.93,11101.0,86.8576,86.8881,86.8423,86.8652,11101.0
2019-08-23 13:30:00,113.93,113.99,113.92,113.96,6572.0,86.8652,86.9109,86.8576,86.8881,6572.0
2019-08-23 13:40:00,113.95,114.01,113.95,113.96,13018.0,86.8804,86.9262,86.8804,86.8881,13018.0
2019-08-23 13:50:00,113.97,113.98,113.94,113.98,11522.0,86.8957,86.9033,86.8728,86.9033,11522.0
2019-08-23 14:00:00,113.98,113.98,113.94,113.97,16231.0,86.9033,86.9033,86.8728,86.8957,16231.0
2019-08-23 14:10:00,113.96,114.03,113.95,113.95,14561.0,86.8881,86.9414,86.8804,86.8804,14561.0
2019-08-23 14:20:00,113.96,114.01,113.95,113.99,9351.0,86.8881,86.9262,86.8804,86.9109,9351.0
2019-08-23 14:30:00,113.99,114.01,113.96,113.99,14391.0,86.9109,86.9262,86.8881,86.9109,14391.0
2019-08-23 14:40:00,113.98,113.99,113.94,113.96,33973.0,86.9033,86.9109,86.8728,86.8881,33973.0
2019-08-23 14:50:00,113.96,114.05,113.94,114.01,19313.0,86.8881,86.9567,86.8728,86.9262,19313.0
2019-08-23 15:00:00,114.0,114.06,114.0,114.01,32633.0,86.9186,86.9643,86.9186,86.9262,32633.0
2019-08-23 15:10:00,114.0,114.05,113.98,114.0,18264.0,86.9186,86.9567,86.9033,86.9186,18264.0
2019-08-23 15:20:00,114.0,114.03,114.0,114.03,21036.0,86.9186,86.9414,86.9186,86.9414,21036.0
2019-08-23 15:30:00,114.03,114.06,114.03,114.05,21655.0,86.9414,86.9643,86.9414,86.9567,21655.0
2019-08-23 15:40:00,114.06,114.06,114.0,114.02,23056.0,86.9643,86.9643,86.9186,86.9338,23056.0
2019-08-23 15:50:00,114.01,114.04,113.97,114.02,91043.0,86.9262,86.949,86.8957,86.9338,91043.0
2019-08-26 09:30:00,114.04,114.08,113.95,114.08,23049.0,86.949,86.9795,86.8804,86.9795,23049.0
2019-08-26 09:40:00,114.09,114.12,114.04,114.04,22729.0,86.9872,87.01,86.949,86.949,22729.0
2019-08-26 09:50:00,114.05,114.11,114.04,114.1,28879.0,86.9567,87.0024,86.949,86.9948,28879.0
2019-08-26 10:00:00,114.11,114.12,114.05,114.08,35397.0,87.0024,87.01,86.9567,86.9795,35397.0
2019-08-26 10:10:00,114.07,114.1,114.06,114.1,13283.0,86.9719,86.9948,86.9643,86.9948,13283.0
2019-08-26 10:20:00,114.11,114.16,114.11,114.14,82361.0,87.0024,87.0405,87.0024,87.0253,82361.0
2019-08-26 10:30:00,114.13,114.15,114.11,114.12,27366.0,87.0177,87.0329,87.0024,87.01,27366.0
2019-08-26 10:40:00,114.12,114.12,114.08,114.08,17875.0,87.01,87.01,86.9795,86.9795,17875.0
2019-08-26 10:50:00,114.08,114.08,114.03,114.04,34571.0,86.9795,86.9795,86.9414,86.949,34571.0
2019-08-26 11:00:00,114.05,114.11,114.03,114.11,20865.0,86.9567,87.0024,86.9414,87.0024,20865.0
2019-08-26 11:10:00,114.11,114.13,114.1,114.12,21181.0,87.0024,87.0177,86.9948,87.01,21181.0
2019-08-26 11:20:00,114.12,114.16,114.11,114.16,47572.0,87.01,87.0405,87.0024,87.0405,47572.0
2019-08-26 11:30:00,114.16,114.16,114.15,114.16,12199.0,87.0405,87.0405,87.0329,87.0405,12199.0
2019-08-26 11:40:00,114.15,114.16,114.12,114.13,32628.0,87.0329,87.0405,87.01,87.0177,32628.0
2019-08-26 11:50:00,114.13,114.13,114.1,114.1,33354.0,87.0177,87.0177,86.9948,86.9948,33354.0
2019-08-26 12:00:00,114.11,114.11,114.06,114.08,38010.0,87.0024,87.0024,86.9643,86.9795,38010.0
2019-08-26 12:10:00,114.08,114.09,114.03,114.04,24317.0,86.9795,86.9872,86.9414,86.949,24317.0
2019-08-26 12:20:00,114.04,114.07,114.03,114.05,24728.0,86.949,86.9719,86.9414,86.9567,24728.0
2019-08-26 12:30:00,114.05,114.05,114.01,114.03,22275.0,86.9567,86.9567,86.9262,86.9414,22275.0
2019-08-26 12:40:00,114.02,114.03,114.0,114.0,8917.0,86.9338,86.9414,86.9186,86.9186,8917.0
2019-08-26 12:50:00,114.01,114.02,113.97,114.0,16165.0,86.9262,86.9338,86.8957,86.9186,16165.0
2019-08-26 13:00:00,113.99,114.03,113.98,114.01,11260.0,86.9109,86.9414,86.9033,86.9262,11260.0
2019-08-26 13:10:00,114.01,114.02,113.99,114.01,6205.0,86.9262,86.9338,86.9109,86.9262,6205.0
2019-08-26 13:20:00,114.0,114.04,113.99,114.0,16435.0,86.9186,86.949,86.9109,86.9186,16435.0
2019-08-26 13:30:00,114.0,114.01,113.98,113.98,9421.0,86.9186,86.9262,86.9033,86.9033,9421.0
2019-08-26 13:40:00,113.99,114.02,113.98,113.99,10239.0,86.9109,86.9338,86.9033,86.9109,10239.0
2019-08-26 13:50:00,114.0,114.02,113.98,114.01,8287.0,86.9186,86.9338,86.9033,86.9262,8287.0
2019-08-26 14:00:00,114.01,114.01,113.96,113.97,17008.0,86.9262,86.9262,86.8881,86.8957,17008.0
2019-08-26 14:10:00,113.97,113.98,113.95,113.98,25977.0,86.8957,86.9033,86.8804,86.9033,25977.0
2019-08-26 14:20:00,113.97,113.97,113.94,113.96,14272.0,86.8957,86.8957,86.8728,86.8881,14272.0
2019-08-26 14:30:00,113.96,113.96,113.91,113.92,27040.0,86.8881,86.8881,86.8499,86.8576,27040.0
2019-08-26 14:40:00,113.91,113.93,113.91,113.92,10169.0,86.8499,86.8652,86.8499,86.8576,10169.0
2019-08-26 14:50:00,113.93,113.94,113.89,113.9,32462.0,86.8652,86.8728,86.8347,86.8423,32462.0
2019-08-26 15:00:00,113.9,113.92,113.87,113.88,17206.0,86.8423,86.8576,86.8194,86.8271,17206.0
2019-08-26 15:10:00,113.89,113.95,113.87,113.93,33426.0,86.8347,86.8804,86.8194,86.8652,33426.0
2019-08-26 15:20:00,113.93,113.94,113.91,113.92,17267.0,86.8652,86.8728,86.8499,86.8576,17267.0
2019-08-26 15:30:00,113.92,113.95,113.87,113.87,138697.0,86.8576,86.8804,86.8194,86.8194,138697.0
2019-08-26 15:40:00,113.88,113.89,113.82,113.82,232943.0,86.8271,86.8347,86.7813,86.7813,232943.0
2019-08-26 15:50:00,113.82,113.95,113.82,113.88,283403.0,86.7813,86.8804,86.7813,86.8271,283403.0
2019-08-27 09:30:00,114.04,114.15,114.0,114.15,260597.0,86.949,87.0329,86.9186,87.0329,260597.0
2019-08-27 09:40:00,114.15,114.24,114.13,114.23,154919.0,87.0329,87.1015,87.0177,87.0939,154919.0
2019-08-27 09:50:00,114.23,114.24,114.2,114.21,142596.0,87.0939,87.1015,87.071,87.0787,142596.0
2019-08-27 10:00:00,114.21,114.22,114.19,114.21,77719.0,87.0787,87.0863,87.0634,87.0787,77719.0
2019-08-27 10:10:00,114.21,114.22,114.17,114.18,63115.0,87.0787,87.0863,87.0482,87.0558,63115.0
2019-08-27 10:20:00,114.18,114.19,114.13,114.13,165885.0,87.0558,87.0634,87.0177,87.0177,165885.0
2019-08-27 10:30:00,114.13,114.14,114.12,114.13,84617.0,87.0177,87.0253,87.01,87.0177,84617.0
2019-08-27 10:40:00,114.14,114.15,114.13,114.13,22788.0,87.0253,87.0329,87.0177,87.0177,22788.0
2019-08-27 10:50:00,114.14,114.15,114.13,114.15,50498.0,87.0253,87.0329,87.0177,87.0329,50498.0
2019-08-27 11:00:00,114.15,114.28,114.14,114.26,115710.0,87.0329,87.132,87.0253,87.1168,115710.0
2019-08-27 11:10:00,114.27,114.3,114.23,114.24,62322.0,87.1244,87.1473,87.0939,87.1015,62322.0
2019-08-27 11:20:00,114.25,114.33,114.2,114.23,2673515.0,87.1092,87.1702,87.071,87.0939,2673515.0
2019-08-27 11:30:00,114.23,114.28,114.22,114.23,334577.0,87.0939,87.132,87.0863,87.0939,334577.0
2019-08-27 11:40:00,114.23,114.27,114.23,114.26,33602.0,87.0939,87.1244,87.0939,87.1168,33602.0
2019-08-27 11:50:00,114.27,114.28,114.23,114.24,124954.0,87.1244,87.132,87.0939,87.1015,124954.0
2019-08-27 12:00:00,114.23,114.24,114.2,114.2,46993.0,87.0939,87.1015,87.071,87.071,46993.0
2019-08-27 12:10:00,114.2,114.21,114.17,114.18,59689.0,87.071,87.0787,87.0482,87.0558,59689.0
2019-08-27 12:20:00,114.18,114.26,114.17,114.25,46168.0,87.0558,87.1168,87.0482,87.1092,46168.0
2019-08-27 12:30:00,114.24,114.26,114.17,114.19,62468.0,87.1015,87.1168,87.0482,87.0634,62468.0
2019-08-27 12:40:00,114.19,114.2,114.17,114.18,24778.0,87.0634,87.071,87.0482,87.0558,24778.0
2019-08-27 12:50:00,114.18,114.19,114.16,114.17,21765.0,87.0558,87.0634,87.0405,87.0482,21765.0
2019-08-27 13:00:00,114.16,114.19,114.13,114.18,28698.0,87.0405,87.0634,87.0177,87.0558,28698.0
2019-08-27 13:10:00,114.18,114.18,114.1,114.1,47473.0,87.0558,87.0558,86.9948,86.9948,47473.0
2019-08-27 13:20:00,114.11,114.16,114.09,114.15,13565.0,87.0024,87.0405,86.9872,87.0329,13565.0
2019-08-27 13:30:00,114.15,114.2,114.13,114.17,24662.0,87.0329,87.071,87.0177,87.0482,24662.0
2019-08-27 13:40:00,114.17,114.18,114.15,114.18,11663.0,87.0482,87.0558,87.0329,87.0558,11663.0
2019-08-27 13:50:00,114.17,114.17,114.14,114.15,16316.0,87.0482,87.0482,87.0253,87.0329,16316.0
2019-08-27 14:00:00,114.15,114.18,114.13,114.14,9823.0,87.0329,87.0558,87.0177,87.0253,9823.0
2019-08-27 14:10:00,114.14,114.16,114.11,114.15,9982.0,87.0253,87.0405,87.0024,87.0329,9982.0
2019-08-27 14:20:00,114.15,114.17,114.14,114.16,5950.0,87.0329,87.0482,87.0253,87.0405,5950.0
2019-08-27 14:30:00,114.15,114.19,114.14,114.17,13689.0,87.0329,87.0634,87.0253,87.0482,13689.0
2019-08-27 14:40:00,114.18,114.19,114.15,114.17,19458.0,87.0558,87.0634,87.0329,87.0482,19458.0
2019-08-27 14:50:00,114.17,114.19,114.16,114.17,14502.0,87.0482,87.0634,87.0405,87.0482,14502.0
2019-08-27 15:00:00,114.18,114.18,114.15,114.15,11494.0,87.0558,87.0558,87.0329,87.0329,11494.0
2019-08-27 15:10:00,114.15,114.18,114.13,114.16,42625.0,87.0329,87.0558,87.0177,87.0405,42625.0
2019-08-27 15:20:00,114.16,114.16,114.12,114.15,10396.0,87.0405,87.0405,87.01,87.0329,10396.0
2019-08-27 15:30:00,114.15,114.2,114.12,114.2,30553.0,87.0329,87.071,87.01,87.071,30553.0
2019-08-27 15:40:00,114.2,114.25,114.18,114.23,77234.0,87.071,87.1092,87.0558,87.0939,77234.0
2019-08-27 15:50:00,114.24,114.26,114.15,114.25,575806.0,87.1015,87.1168,87.0329,87.1092,575806.0
2019-08-28 09:30:00,114.36,114.38,114.25,114.3,472089.0,87.193,87.2083,87.1092,87.1473,472089.0
2019-08-28 09:40:00,114.31,114.33,114.29,114.31,71044.0,87.1549,87.1702,87.1397,87.1549,71044.0
2019-08-28 09:50:00,114.31,114.34,114.28,114.3,49808.0,87.1549,87.1778,87.132,87.1473,49808.0
2019-08-28 10:00:00,114.3,114.34,114.29,114.33,65916.0,87.1473,87.1778,87.1397,87.1702,65916.0
2019-08-28 10:10:00,114.32,114.34,114.31,114.31,46180.0,87.1625,87.1778,87.1549,87.1549,46180.0
2019-08-28 10:20:00,114.31,114.31,114.26,114.27,42212.0,87.1549,87.1549,87.1168,87.1244,42212.0
2019-08-28 10:30:00,114.27,114.3,114.25,114.3,37378.0,87.1244,87.1473,87.1092,87.1473,37378.0
2019-08-28 10:40:00,114.3,114.3,114.25,114.27,49676.0,87.1473,87.1473,87.1092,87.1244,49676.0
2019-08-28 10:50:00,114.28,114.28,114.26,114.28,38887.0,87.132,87.132,87.1168,87.132,38887.0
2019-08-28 11:00:00,114.28,114.29,114.26,114.28,33195.0,87.132,87.1397,87.1168,87.132,33195.0
2019-08-28 11:10:00,114.29,114.31,114.27,114.31,56424.0,87.1397,87.1549,87.1244,87.1549,56424.0
2019-08-28 11:20:00,114.3,114.35,114.3,114.34,99476.0,87.1473,87.1854,87.1473,87.1778,99476.0
2019-08-28 11:30:00,114.35,114.35,114.31,114.32,30946.0,87.1854,87.1854,87.1549,87.1625,30946.0
2019-08-28 11:40:00,114.32,114.36,114.32,114.35,26162.0,87.1625,87.193,87.1625,87.1854,26162.0
2019-08-28 11:50:00,114.35,114.36,114.33,114.34,177415.0,87.1854,87.193,87.1702,87.1778,177415.0
2019-08-28 12:00:00,114.34,114.36,114.33,114.35,25845.0,87.1778,87.193,87.1702,87.1854,25845.0
2019-08-28 12:10:00,114.35,114.39,114.34,114.36,50233.0,87.1854,87.2159,87.1778,87.193,50233.0
2019-08-28 12:20:00,114.37,114.38,114.33,114.34,21134.0,87.2007,87.2083,87.1702,87.1778,21134.0
2019-08-28 12:30:00,114.35,114.36,114.33,114.34,25510.0,87.1854,87.193,87.1702,87.1778,25510.0
2019-08-28 12:40:00,114.34,114.35,114.34,114.34,32584.0,87.1778,87.1854,87.1778,87.1778,32584.0
2019-08-28 12:50:00,114.34,114.38,114.34,114.36,38614.0,87.1778,87.2083,87.1778,87.193,38614.0
2019-08-28 13:00:00,114.36,114.4,114.35,114.4,15693.0,87.193,87.2235,87.1854,87.2235,15693.0
2019-08-28 13:10:00,114.4,114.42,114.39,114.41,17941.0,87.2235,87.2388,87.2159,87.2312,17941.0
2019-08-28 13:20:00,114.42,114.43,114.41,114.43,17137.0,87.2388,87.2464,87.2312,87.2464,17137.0
2019-08-28 13:30:00,114.43,114.44,114.41,114.42,14412.0,87.2464,87.254,87.2312,87.2388,14412.0
2019-08-28 13:40:00,114.42,114.44,114.41,114.42,26184.0,87.2388,87.254,87.2312,87.2388,26184.0
2019-08-28 13:50:00,114.41,114.42,114.41,114.42,15045.0,87.2312,87.2388,87.2312,87.2388,15045.0
2019-08-28 14:00:00,114.42,114.45,114.41,114.42,42210.0,87.2388,87.2616,87.2312,87.2388,42210.0
2019-08-28 14:10:00,114.42,114.43,114.4,114.42,23212.0,87.2388,87.2464,87.2235,87.2388,23212.0
2019-08-28 14:20:00,114.42,114.45,114.41,114.44,22451.0,87.2388,87.2616,87.2312,87.254,22451.0
2019-08-28 14:30:00,114.45,114.48,114.44,114.44,51411.0,87.2616,87.2845,87.254,87.254,51411.0
2019-08-28 14:40:00,114.44,114.45,114.41,114.42,29244.0,87.254,87.2616,87.2312,87.2388,29244.0
2019-08-28 14:50:00,114.42,114.45,114.42,114.42,25076.0,87.2388,87.2616,87.2388,87.2388,25076.0
2019-08-28 15:00:00,114.42,114.44,114.41,114.43,48597.0,87.2388,87.254,87.2312,87.2464,48597.0
2019-08-28 15:10:00,114.44,114.45,114.42,114.44,56128.0,87.254,87.2616,87.2388,87.254,56128.0
2019-08-28 15:20:00,114.44,114.44,114.39,114.4,26601.0,87.254,87.254,87.2159,87.2235,26601.0
2019-08-28 15:30:00,114.41,114.42,114.4,114.42,27121.0,87.2312,87.2388,87.2235,87.2388,27121.0
2019-08-28 15:40:00,114.42,114.42,114.4,114.4,30161.0,87.2388,87.2388,87.2235,87.2235,30161.0
2019-08-28 15:50:00,114.41,114.41,114.39,114.39,145334.0,87.2312,87.2312,87.2159,87.2159,145334.0
2019-08-29 09:30:00,114.46,114.64,114.43,114.62,126178.0,87.2693,87.4065,87.2464,87.3913,126178.0
2019-08-29 09:40:00,114.62,114.65,114.59,114.62,49687.0,87.3913,87.4141,87.3684,87.3913,49687.0
2019-08-29 09:50:00,114.63,114.65,114.61,114.62,28508.0,87.3989,87.4141,87.3836,87.3913,28508.0
2019-08-29 10:00:00,114.61,114.61,114.55,114.55,57055.0,87.3836,87.3836,87.3379,87.3379,57055.0
2019-08-29 10:10:00,114.55,114.56,114.51,114.52,214559.0,87.3379,87.3455,87.3074,87.315,214559.0
2019-08-29 10:20:00,114.52,114.54,114.51,114.53,41739.0,87.315,87.3303,87.3074,87.3226,41739.0
2019-08-29 10:30:00,114.53,114.56,114.37,114.46,147191.0,87.3226,87.3455,87.2007,87.2693,147191.0
2019-08-29 10:40:00,114.46,114.49,114.42,114.45,35904.0,87.2693,87.2921,87.2388,87.2616,35904.0
2019-08-29 10:50:00,114.45,114.45,114.44,114.45,24556.0,87.2616,87.2616,87.254,87.2616,24556.0
2019-08-29 11:00:00,114.45,114.46,114.43,114.43,28648.0,87.2616,87.2693,87.2464,87.2464,28648.0
2019-08-29 11:10:00,114.44,114.45,114.43,114.45,820539.0,87.254,87.2616,87.2464,87.2616,820539.0
2019-08-29 11:20:00,114.45,114.45,114.43,114.44,30701.0,87.2616,87.2616,87.2464,87.254,30701.0
2019-08-29 11:30:00,114.44,114.56,114.43,114.54,236666.0,87.254,87.3455,87.2464,87.3303,236666.0
2019-08-29 11:40:00,114.54,114.57,114.53,114.57,103803.0,87.3303,87.3531,87.3226,87.3531,103803.0
2019-08-29 11:50:00,114.57,114.57,114.55,114.55,134725.0,87.3531,87.3531,87.3379,87.3379,134725.0
2019-08-29 12:00:00,114.56,114.62,114.55,114.55,105890.0,87.3455,87.3913,87.3379,87.3379,105890.0
2019-08-29 12:10:00,114.56,114.56,114.5,114.53,102358.0,87.3455,87.3455,87.2998,87.3226,102358.0
2019-08-29 12:20:00,114.53,114.53,114.49,114.53,29419.0,87.3226,87.3226,87.2921,87.3226,29419.0
2019-08-29 12:30:00,114.53,114.58,114.52,114.57,18389.0,87.3226,87.3608,87.315,87.3531,18389.0
2019-08-29 12:40:00,114.57,114.57,114.56,114.57,34422.0,87.3531,87.3531,87.3455,87.3531,34422.0
2019-08-29 12:50:00,114.57,114.57,114.51,114.54,28977.0,87.3531,87.3531,87.3074,87.3303,28977.0
2019-08-29 13:00:00,114.54,114.56,114.44,114.45,62346.0,87.3303,87.3455,87.254,87.2616,62346.0
2019-08-29 13:10:00,114.45,114.5,114.44,114.5,39882.0,87.2616,87.2998,87.254,87.2998,39882.0
2019-08-29 13:20:00,114.5,114.5,114.45,114.46,24414.0,87.2998,87.2998,87.2616,87.2693,24414.0
2019-08-29 13:30:00,114.46,114.51,114.46,114.5,55633.0,87.2693,87.3074,87.2693,87.2998,55633.0
2019-08-29 13:40:00,114.5,114.56,114.5,114.54,26019.0,87.2998,87.3455,87.2998,87.3303,26019.0
2019-08-29 13:50:00,114.55,114.58,114.55,114.57,16273.0,87.3379,87.3608,87.3379,87.3531,16273.0
2019-08-29 14:00:00,114.58,114.58,114.57,114.57,21933.0,87.3608,87.3608,87.3531,87.3531,21933.0
2019-08-29 14:10:00,114.58,114.59,114.56,114.58,30913.0,87.3608,87.3684,87.3455,87.3608,30913.0
2019-08-29 14:20:00,114.58,114.61,114.57,114.6,40080.0,87.3608,87.3836,87.3531,87.376,40080.0
2019-08-29 14:30:00,114.61,114.63,114.59,114.61,23274.0,87.3836,87.3989,87.3684,87.3836,23274.0
2019-08-29 14:40:00,114.62,114.62,114.55,114.57,33075.0,87.3913,87.3913,87.3379,87.3531,33075.0
2019-08-29 14:50:00,114.58,114.59,114.56,114.58,19417.0,87.3608,87.3684,87.3455,87.3608,19417.0
2019-08-29 15:00:00,114.59,114.63,114.56,114.63,23056.0,87.3684,87.3989,87.3455,87.3989,23056.0
2019-08-29 15:10:00,114.63,114.68,114.62,114.68,70972.0,87.3989,87.437,87.3913,87.437,70972.0
2019-08-29 15:20:00,114.68,114.7,114.67,114.68,57257.0,87.437,87.4523,87.4294,87.437,57257.0
2019-08-29 15:30:00,114.67,114.68,114.59,114.62,40711.0,87.4294,87.437,87.3684,87.3913,40711.0
2019-08-29 15:40:00,114.63,114.67,114.61,114.65,40262.0,87.3989,87.4294,87.3836,87.4141,40262.0
2019-08-29 15:50:00,114.66,114.69,114.61,114.69,149276.0,87.4218,87.4446,87.3836,87.4446,149276.0
2019-08-30 09:30:00,114.55,114.75,114.55,114.69,41290.0,87.3379,87.4904,87.3379,87.4446,41290.0
2019-08-30 09:40:00,114.68,114.72,114.68,114.72,21837.0,87.437,87.4675,87.437,87.4675,21837.0
2019-08-30 09:50:00,114.71,114.79,114.7,114.73,37417.0,87.4599,87.5209,87.4523,87.4751,37417.0
2019-08-30 10:00:00,114.73,114.79,114.72,114.77,67270.0,87.4751,87.5209,87.4675,87.5056,67270.0
2019-08-30 10:10:00,114.77,114.8,114.72,114.73,41986.0,87.5056,87.5285,87.4675,87.4751,41986.0
2019-08-30 10:20:00,114.73,114.74,114.68,114.7,49272.0,87.4751,87.4828,87.437,87.4523,49272.0
2019-08-30 10:30:00,114.69,114.78,114.69,114.77,24633.0,87.4446,87.5133,87.4446,87.5056,24633.0
2019-08-30 10:40:00,114.77,114.86,114.74,114.84,139098.0,87.5056,87.5743,87.4828,87.559,139098.0
2019-08-30 10:50:00,114.84,114.84,114.76,114.79,28745.0,87.559,87.559,87.498,87.5209,28745.0
2019-08-30 11:00:00,114.78,114.79,114.73,114.74,32611.0,87.5133,87.5209,87.4751,87.4828,32611.0
2019-08-30 11:10:00,114.75,114.75,114.72,114.74,33410.0,87.4904,87.4904,87.4675,87.4828,33410.0
2019-08-30 11:20:00,114.75,114.75,114.73,114.73,24676.0,87.4904,87.4904,87.4751,87.4751,24676.0
2019-08-30 11:30:00,114.73,114.75,114.73,114.73,33384.0,87.4751,87.4904,87.4751,87.4751,33384.0
2019-08-30 11:40:00,114.73,114.77,114.73,114.77,33390.0,87.4751,87.5056,87.4751,87.5056,33390.0
2019-08-30 11:50:00,114.77,114.78,114.73,114.74,12470.0,87.5056,87.5133,87.4751,87.4828,12470.0
2019-08-30 12:00:00,114.73,114.76,114.73,114.73,20751.0,87.4751,87.498,87.4751,87.4751,20751.0
2019-08-30 12:10:00,114.74,114.75,114.73,114.74,15097.0,87.4828,87.4904,87.4751,87.4828,15097.0
2019-08-30 12:20:00,114.75,114.77,114.73,114.77,21470.0,87.4904,87.5056,87.4751,87.5056,21470.0
2019-08-30 12:30:00,114.77,114.77,114.74,114.77,19242.0,87.5056,87.5056,87.4828,87.5056,19242.0
2019-08-30 12:40:00,114.77,114.81,114.76,114.79,28480.0,87.5056,87.5361,87.498,87.5209,28480.0
2019-08-30 12:50:00,114.78,114.8,114.77,114.78,17767.0,87.5133,87.5285,87.5056,87.5133,17767.0
2019-08-30 13:00:00,114.77,114.81,114.77,114.78,40286.0,87.5056,87.5361,87.5056,87.5133,40286.0
2019-08-30 13:10:00,114.79,114.81,114.78,114.8,23917.0,87.5209,87.5361,87.5133,87.5285,23917.0
2019-08-30 13:20:00,114.8,114.8,114.76,114.79,78345.0,87.5285,87.5285,87.498,87.5209,78345.0
2019-08-30 13:30:00,114.78,114.79,114.77,114.78,27367.0,87.5133,87.5209,87.5056,87.5133,27367.0
2019-08-30 13:40:00,114.78,114.79,114.76,114.78,17962.0,87.5133,87.5209,87.498,87.5133,17962.0
2019-08-30 13:50:00,114.78,114.79,114.76,114.77,20217.0,87.5133,87.5209,87.498,87.5056,20217.0
2019-08-30 14:00:00,114.77,114.79,114.76,114.76,13824.0,87.5056,87.5209,87.498,87.498,13824.0
2019-08-30 14:10:00,114.76,114.77,114.76,114.76,24094.0,87.498,87.5056,87.498,87.498,24094.0
2019-08-30 14:20:00,114.77,114.81,114.76,114.81,70391.0,87.5056,87.5361,87.498,87.5361,70391.0
2019-08-30 14:30:00,114.8,114.82,114.77,114.81,58972.0,87.5285,87.5438,87.5056,87.5361,58972.0
2019-08-30 14:40:00,114.81,114.82,114.78,114.8,29114.0,87.5361,87.5438,87.5133,87.5285,29114.0
2019-08-30 14:50:00,114.79,114.84,114.79,114.83,31538.0,87.5209,87.559,87.5209,87.5514,31538.0
2019-08-30 15:00:00,114.83,114.85,114.82,114.82,56205.0,87.5514,87.5666,87.5438,87.5438,56205.0
2019-08-30 15:10:00,114.83,114.84,114.79,114.8,51895.0,87.5514,87.559,87.5209,87.5285,51895.0
2019-08-30 15:20:00,114.8,114.87,114.79,114.86,37140.0,87.5285,87.5819,87.5209,87.5743,37140.0
2019-08-30 15:30:00,114.85,114.88,114.84,114.84,30501.0,87.5666,87.5895,87.559,87.559,30501.0
2019-08-30 15:40:00,114.85,114.94,114.84,114.92,78513.0,87.5666,87.6352,87.559,87.62,78513.0
2019-08-30 15:50:00,114.92,115.0,114.91,114.97,379426.0,87.62,87.681,87.6124,87.6581,379426.0
2019-09-03 09:30:00,114.55,114.62,114.5,114.59,340287.0,87.6517,87.7053,87.6135,87.6824,340287.0
2019-09-03 09:40:00,114.59,114.6,114.52,114.52,57326.0,87.6824,87.69,87.6288,87.6288,57326.0
2019-09-03 09:50:00,114.52,114.56,114.5,114.54,21094.0,87.6288,87.6594,87.6135,87.6441,21094.0
2019-09-03 10:00:00,114.55,114.79,114.55,114.75,115367.0,87.6517,87.8354,87.6517,87.8048,115367.0
2019-09-03 10:10:00,114.76,114.8,114.71,114.72,77794.0,87.8124,87.843,87.7742,87.7818,77794.0
2019-09-03 10:20:00,114.72,114.72,114.64,114.66,282828.0,87.7818,87.7818,87.7206,87.7359,282828.0
2019-09-03 10:30:00,114.66,114.66,114.63,114.65,43085.0,87.7359,87.7359,87.713,87.7283,43085.0
2019-09-03 10:40:00,114.65,114.67,114.64,114.67,99013.0,87.7283,87.7436,87.7206,87.7436,99013.0
2019-09-03 10:50:00,114.67,114.73,114.66,114.73,295679.0,87.7436,87.7895,87.7359,87.7895,295679.0
2019-09-03 11:00:00,114.73,114.74,114.71,114.73,109625.0,87.7895,87.7971,87.7742,87.7895,109625.0
2019-09-03 11:10:00,114.73,114.73,114.68,114.71,597020.0,87.7895,87.7895,87.7512,87.7742,597020.0
2019-09-03 11:20:00,114.71,114.74,114.63,114.66,146970.0,87.7742,87.7971,87.713,87.7359,146970.0
2019-09-03 11:30:00,114.66,114.73,114.66,114.73,23593.0,87.7359,87.7895,87.7359,87.7895,23593.0
2019-09-03 11:40:00,114.72,114.74,114.65,114.69,28036.0,87.7818,87.7971,87.7283,87.7589,28036.0
2019-09-03 11:50:00,114.69,114.72,114.66,114.72,24228.0,87.7589,87.7818,87.7359,87.7818,24228.0
2019-09-03 12:00:00,114.71,114.73,114.69,114.71,17976.0,87.7742,87.7895,87.7589,87.7742,17976.0
2019-09-03 12:10:00,114.72,114.75,114.7,114.72,29180.0,87.7818,87.8048,87.7665,87.7818,29180.0
2019-09-03 12:20:00,114.72,114.81,114.72,114.81,20469.0,87.7818,87.8507,87.7818,87.8507,20469.0
2019-09-03 12:30:00,114.81,114.82,114.78,114.81,25766.0,87.8507,87.8583,87.8277,87.8507,25766.0
2019-09-03 12:40:00,114.8,114.83,114.79,114.82,34191.0,87.843,87.866,87.8354,87.8583,34191.0
2019-09-03 12:50:00,114.82,114.85,114.82,114.84,38489.0,87.8583,87.8813,87.8583,87.8737,38489.0
2019-09-03 13:00:00,114.84,114.91,114.84,114.87,28627.0,87.8737,87.9272,87.8737,87.8966,28627.0
2019-09-03 13:10:00,114.86,114.88,114.84,114.84,24247.0,87.889,87.9043,87.8737,87.8737,24247.0
2019-09-03 13:20:00,114.84,114.85,114.82,114.83,47391.0,87.8737,87.8813,87.8583,87.866,47391.0
2019-09-03 13:30:00,114.84,114.84,114.8,114.81,42136.0,87.8737,87.8737,87.843,87.8507,42136.0
2019-09-03 13:40:00,114.8,114.86,114.8,114.83,14408.0,87.843,87.889,87.843,87.866,14408.0
2019-09-03 13:50:00,114.83,114.89,114.82,114.88,23834.0,87.866,87.9119,87.8583,87.9043,23834.0
2019-09-03 14:00:00,114.89,114.89,114.84,114.84,23219.0,87.9119,87.9119,87.8737,87.8737,23219.0
2019-09-03 14:10:00,114.84,114.85,114.82,114.82,14404.0,87.8737,87.8813,87.8583,87.8583,14404.0
2019-09-03 14:20:00,114.83,114.85,114.82,114.84,41216.0,87.866,87.8813,87.8583,87.8737,41216.0
2019-09-03 14:30:00,114.85,114.85,114.84,114.84,24115.0,87.8813,87.8813,87.8737,87.8737,24115.0
2019-09-03 14:40:00,114.84,114.85,114.77,114.81,150981.0,87.8737,87.8813,87.8201,87.8507,150981.0
2019-09-03 14:50:00,114.81,114.82,114.73,114.75,39582.0,87.8507,87.8583,87.7895,87.8048,39582.0
2019-09-03 15:00:00,114.76,114.76,114.72,114.73,47449.0,87.8124,87.8124,87.7818,87.7895,47449.0
2019-09-03 15:10:00,114.74,114.76,114.72,114.76,22563.0,87.7971,87.8124,87.7818,87.8124,22563.0
2019-09-03 15:20:00,114.76,114.78,114.74,114.78,21381.0,87.8124,87.8277,87.7971,87.8277,21381.0
2019-09-03 15:30:00,114.78,114.81,114.78,114.79,21748.0,87.8277,87.8507,87.8277,87.8354,21748.0
2019-09-03 15:40:00,114.8,114.84,114.79,114.82,47909.0,87.843,87.8737,87.8354,87.8583,47909.0
2019-09-03 15:50:00,114.82,114.89,114.78,114.86,425257.0,87.8583,87.9119,87.8277,87.889,425257.0
2019-09-04 09:30:00,115.17,115.25,115.02,115.2,106480.0,88.1262,88.1874,88.0114,88.1491,106480.0
2019-09-04 09:40:00,115.2,115.29,115.17,115.27,662426.0,88.1491,88.218,88.1262,88.2027,662426.0
2019-09-04 09:50:00,115.27,115.36,115.26,115.35,115386.0,88.2027,88.2715,88.195,88.2639,115386.0
2019-09-04 10:00:00,115.36,115.38,115.3,115.34,209032.0,88.2715,88.2868,88.2256,88.2562,209032.0
2019-09-04 10:10:00,115.34,115.37,115.32,115.34,69355.0,88.2562,88.2792,88.2409,88.2562,69355.0
2019-09-04 10:20:00,115.35,115.35,115.34,115.34,60889.0,88.2639,88.2639,88.2562,88.2562,60889.0
2019-09-04 10:30:00,115.34,115.36,115.32,115.33,55366.0,88.2562,88.2715,88.2409,88.2486,55366.0
2019-09-04 10:40:00,115.33,115.36,115.32,115.36,97591.0,88.2486,88.2715,88.2409,88.2715,97591.0
2019-09-04 10:50:00,115.36,115.36,115.35,115.36,25601.0,88.2715,88.2715,88.2639,88.2715,25601.0
2019-09-04 11:00:00,115.36,115.36,115.34,115.36,74455.0,88.2715,88.2715,88.2562,88.2715,74455.0
2019-09-04 11:10:00,115.36,115.41,115.36,115.41,58176.0,88.2715,88.3098,88.2715,88.3098,58176.0
2019-09-04 11:20:00,115.4,115.44,115.38,115.44,114139.0,88.3022,88.3328,88.2868,88.3328,114139.0
2019-09-04 11:30:00,115.44,115.44,115.39,115.4,66368.0,88.3328,88.3328,88.2945,88.3022,66368.0
2019-09-04 11:40:00,115.4,115.43,115.39,115.43,90378.0,88.3022,88.3251,88.2945,88.3251,90378.0
2019-09-04 11:50:00,115.43,115.43,115.41,115.43,191343.0,88.3251,88.3251,88.3098,88.3251,191343.0
2019-09-04 12:00:00,115.43,115.45,115.42,115.44,38582.0,88.3251,88.3404,88.3175,88.3328,38582.0
2019-09-04 12:10:00,115.43,115.47,115.43,115.47,41919.0,88.3251,88.3557,88.3251,88.3557,41919.0
2019-09-04 12:20:00,115.47,115.49,115.45,115.48,44918.0,88.3557,88.371,88.3404,88.3634,44918.0
2019-09-04 12:30:00,115.47,115.52,115.47,115.51,60319.0,88.3557,88.394,88.3557,88.3863,60319.0
2019-09-04 12:40:00,115.51,115.52,115.48,115.52,56030.0,88.3863,88.394,88.3634,88.394,56030.0
2019-09-04 12:50:00,115.52,115.52,115.5,115.51,22161.0,88.394,88.394,88.3787,88.3863,22161.0
2019-09-04 13:00:00,115.51,115.51,115.5,115.51,49844.0,88.3863,88.3863,88.3787,88.3863,49844.0
2019-09-04 13:10:00,115.5,115.52,115.48,115.48,73577.0,88.3787,88.394,88.3634,88.3634,73577.0
2019-09-04 13:20:00,115.48,115.49,115.43,115.45,185619.0,88.3634,88.371,88.3251,88.3404,185619.0
2019-09-04 13:30:00,115.44,115.46,115.4,115.41,129025.0,88.3328,88.3481,88.3022,88.3098,129025.0
2019-09-04 13:40:00,115.4,115.41,115.38,115.4,171134.0,88.3022,88.3098,88.2868,88.3022,171134.0
2019-09-04 13:50:00,115.4,115.4,115.37,115.39,116240.0,88.3022,88.3022,88.2792,88.2945,116240.0
2019-09-04 14:00:00,115.39,115.41,115.38,115.4,108956.0,88.2945,88.3098,88.2868,88.3022,108956.0
2019-09-04 14:10:00,115.4,115.44,115.38,115.42,194441.0,88.3022,88.3328,88.2868,88.3175,194441.0
2019-09-04 14:20:00,115.42,115.42,115.39,115.4,124639.0,88.3175,88.3175,88.2945,88.3022,124639.0
2019-09-04 14:30:00,115.4,115.41,115.38,115.4,139718.0,88.3022,88.3098,88.2868,88.3022,139718.0
2019-09-04 14:40:00,115.39,115.41,115.39,115.4,72374.0,88.2945,88.3098,88.2945,88.3022,72374.0
2019-09-04 14:50:00,115.4,115.43,115.37,115.41,143172.0,88.3022,88.3251,88.2792,88.3098,143172.0
2019-09-04 15:00:00,115.41,115.43,115.4,115.4,153550.0,88.3098,88.3251,88.3022,88.3022,153550.0
2019-09-04 15:10:00,115.4,115.43,115.39,115.43,72375.0,88.3022,88.3251,88.2945,88.3251,72375.0
2019-09-04 15:20:00,115.42,115.48,115.41,115.47,345599.0,88.3175,88.3634,88.3098,88.3557,345599.0
2019-09-04 15:30:00,115.47,115.56,115.46,115.51,168688.0,88.3557,88.4246,88.3481,88.3863,168688.0
2019-09-04 15:40:00,115.52,115.55,115.5,115.55,73320.0,88.394,88.4169,88.3787,88.4169,73320.0
2019-09-04 15:50:00,115.55,115.6,115.52,115.59,245364.0,88.4169,88.4552,88.394,88.4475,245364.0
2019-09-05 09:30:00,115.52,115.59,115.5,115.55,174135.0,88.394,88.4475,88.3787,88.4169,174135.0
2019-09-05 09:40:00,115.55,115.56,115.5,115.51,244576.0,88.4169,88.4246,88.3787,88.3863,244576.0
2019-09-05 09:50:00,115.51,115.53,115.45,115.46,68511.0,88.3863,88.4016,88.3404,88.3481,68511.0
2019-09-05 10:00:00,115.45,115.46,115.3,115.33,189277.0,88.3404,88.3481,88.2256,88.2486,189277.0
2019-09-05 10:10:00,115.33,115.4,115.31,115.34,139907.0,88.2486,88.3022,88.2333,88.2562,139907.0
2019-09-05 10:20:00,115.33,115.35,115.25,115.28,66418.0,88.2486,88.2639,88.1874,88.2103,66418.0
2019-09-05 10:30:00,115.29,115.34,115.27,115.34,70064.0,88.218,88.2562,88.2027,88.2562,70064.0
2019-09-05 10:40:00,115.35,115.35,115.3,115.31,60143.0,88.2639,88.2639,88.2256,88.2333,60143.0
2019-09-05 10:50:00,115.31,115.31,115.17,115.18,300350.0,88.2333,88.2333,88.1262,88.1338,300350.0
2019-09-05 11:00:00,115.18,115.2,115.1,115.11,116700.0,88.1338,88.1491,88.0726,88.0802,116700.0
2019-09-05 11:10:00,115.11,115.13,115.08,115.09,214592.0,88.0802,88.0956,88.0573,88.0649,214592.0
2019-09-05 11:20:00,115.09,115.13,115.09,115.11,232303.0,88.0649,88.0956,88.0649,88.0802,232303.0
2019-09-05 11:30:00,115.11,115.12,115.04,115.04,138937.0,88.0802,88.0879,88.0267,88.0267,138937.0
2019-09-05 11:40:00,115.03,115.05,114.99,115.01,116213.0,88.019,88.0343,87.9884,88.0037,116213.0
2019-09-05 11:50:00,115.01,115.03,114.99,115.0,100786.0,88.0037,88.019,87.9884,87.9961,100786.0
2019-09-05 12:00:00,115.0,115.02,114.94,114.95,110512.0,87.9961,88.0114,87.9502,87.9578,110512.0
2019-09-05 12:10:00,114.94,114.99,114.87,114.97,1310861.0,87.9502,87.9884,87.8966,87.9731,1310861.0
2019-09-05 12:20:00,114.96,114.97,114.92,114.93,134638.0,87.9655,87.9731,87.9349,87.9425,134638.0
2019-09-05 12:30:00,114.92,114.94,114.9,114.9,127805.0,87.9349,87.9502,87.9196,87.9196,127805.0
2019-09-05 12:40:00,114.91,114.93,114.89,114.9,86700.0,87.9272,87.9425,87.9119,87.9196,86700.0
2019-09-05 12:50:00,114.89,114.91,114.87,114.88,121627.0,87.9119,87.9272,87.8966,87.9043,121627.0
2019-09-05 13:00:00,114.87,114.88,114.86,114.87,37908.0,87.8966,87.9043,87.889,87.8966,37908.0
2019-09-05 13:10:00,114.87,114.87,114.84,114.85,136070.0,87.8966,87.8966,87.8737,87.8813,136070.0
2019-09-05 13:20:00,114.86,114.86,114.79,114.83,49664.0,87.889,87.889,87.8354,87.866,49664.0
2019-09-05 13:30:00,114.83,114.93,114.82,114.92,141167.0,87.866,87.9425,87.8583,87.9349,141167.0
2019-09-05 13:40:00,114.92,114.96,114.91,114.95,99243.0,87.9349,87.9655,87.9272,87.9578,99243.0
2019-09-05 13:50:00,114.94,114.96,114.94,114.95,47474.0,87.9502,87.9655,87.9502,87.9578,47474.0
2019-09-05 14:00:00,114.95,114.98,114.95,114.97,59337.0,87.9578,87.9808,87.9578,87.9731,59337.0
2019-09-05 14:10:00,114.98,115.02,114.97,115.01,43299.0,87.9808,88.0114,87.9731,88.0037,43299.0
2019-09-05 14:20:00,115.0,115.01,114.98,115.0,34606.0,87.9961,88.0037,87.9808,87.9961,34606.0
2019-09-05 14:30:00,115.0,115.01,114.97,115.0,32792.0,87.9961,88.0037,87.9731,87.9961,32792.0
2019-09-05 14:40:00,115.0,115.07,114.98,114.98,142525.0,87.9961,88.0496,87.9808,87.9808,142525.0
2019-09-05 14:50:00,114.99,115.0,114.97,115.0,159741.0,87.9884,87.9961,87.9731,87.9961,159741.0
2019-09-05 15:00:00,115.0,115.07,114.98,115.01,262507.0,87.9961,88.0496,87.9808,88.0037,262507.0
2019-09-05 15:10:00,115.01,115.07,115.0,115.06,64238.0,88.0037,88.0496,87.9961,88.042,64238.0
2019-09-05 15:20:00,115.05,115.06,115.02,115.03,25206.0,88.0343,88.042,88.0114,88.019,25206.0
2019-09-05 15:30:00,115.03,115.07,115.01,115.02,79265.0,88.019,88.0496,88.0037,88.0114,79265.0
2019-09-05 15:40:00,115.02,115.02,114.95,114.97,99771.0,88.0114,88.0114,87.9578,87.9731,99771.0
2019-09-05 15:50:00,114.97,115.0,114.93,114.97,139694.0,87.9731,87.9961,87.9425,87.9731,139694.0
2019-09-06 09:30:00,115.09,115.3,115.09,115.13,169054.0,88.0649,88.2256,88.0649,88.0956,169054.0
2019-09-06 09:40:00,115.13,115.2,115.11,115.2,85828.0,88.0956,88.1491,88.0802,88.1491,85828.0
2019-09-06 09:50:00,115.2,115.21,115.13,115.14,59693.0,88.1491,88.1568,88.0956,88.1032,59693.0
2019-09-06 10:00:00,115.14,115.18,115.12,115.17,68847.0,88.1032,88.1338,88.0879,88.1262,68847.0
2019-09-06 10:10:00,115.17,115.18,115.11,115.12,29021.0,88.1262,88.1338,88.0802,88.0879,29021.0
2019-09-06 10:20:00,115.12,115.19,115.1,115.16,260030.0,88.0879,88.1415,88.0726,88.1185,260030.0
2019-09-06 10:30:00,115.16,115.18,115.14,115.18,28618.0,88.1185,88.1338,88.1032,88.1338,28618.0
2019-09-06 10:40:00,115.18,115.22,115.18,115.21,30565.0,88.1338,88.1644,88.1338,88.1568,30565.0
2019-09-06 10:50:00,115.2,115.21,115.17,115.21,30242.0,88.1491,88.1568,88.1262,88.1568,30242.0
2019-09-06 11:00:00,115.2,115.21,115.19,115.21,67022.0,88.1491,88.1568,88.1415,88.1568,67022.0
2019-09-06 11:10:00,115.2,115.26,115.2,115.26,73171.0,88.1491,88.195,88.1491,88.195,73171.0
2019-09-06 11:20:00,115.25,115.29,115.25,115.29,50692.0,88.1874,88.218,88.1874,88.218,50692.0
2019-09-06 11:30:00,115.29,115.3,115.26,115.28,199288.0,88.218,88.2256,88.195,88.2103,199288.0
2019-09-06 11:40:00,115.29,115.29,115.28,115.28,12820.0,88.218,88.218,88.2103,88.2103,12820.0
2019-09-06 11:50:00,115.28,115.31,115.27,115.27,85907.0,88.2103,88.2333,88.2027,88.2027,85907.0
2019-09-06 12:00:00,115.27,115.3,115.27,115.29,50158.0,88.2027,88.2256,88.2027,88.218,50158.0
2019-09-06 12:10:00,115.29,115.33,115.28,115.32,49739.0,88.218,88.2486,88.2103,88.2409,49739.0
2019-09-06 12:20:00,115.32,115.33,115.31,115.33,33659.0,88.2409,88.2486,88.2333,88.2486,33659.0
2019-09-06 12:30:00,115.32,115.34,115.32,115.34,12079.0,88.2409,88.2562,88.2409,88.2562,12079.0
2019-09-06 12:40:00,115.33,115.34,115.23,115.27,50057.0,88.2486,88.2562,88.1721,88.2027,50057.0
2019-09-06 12:50:00,115.26,115.27,115.21,115.25,365864.0,88.195,88.2027,88.1568,88.1874,365864.0
2019-09-06 13:00:00,115.25,115.31,115.24,115.25,32739.0,88.1874,88.2333,88.1797,88.1874,32739.0
2019-09-06 13:10:00,115.25,115.26,115.24,115.25,18226.0,88.1874,88.195,88.1797,88.1874,18226.0
2019-09-06 13:20:00,115.25,115.28,115.24,115.27,20980.0,88.1874,88.2103,88.1797,88.2027,20980.0
2019-09-06 13:30:00,115.28,115.3,115.27,115.3,16352.0,88.2103,88.2256,88.2027,88.2256,16352.0
2019-09-06 13:40:00,115.3,115.3,115.29,115.3,3603.0,88.2256,88.2256,88.218,88.2256,3603.0
2019-09-06 13:50:00,115.3,115.32,115.29,115.32,27319.0,88.2256,88.2409,88.218,88.2409,27319.0
2019-09-06 14:00:00,115.32,115.32,115.3,115.31,4231.0,88.2409,88.2409,88.2256,88.2333,4231.0
2019-09-06 14:10:00,115.31,115.33,115.29,115.3,29259.0,88.2333,88.2486,88.218,88.2256,29259.0
2019-09-06 14:20:00,115.29,115.3,115.27,115.28,33728.0,88.218,88.2256,88.2027,88.2103,33728.0
2019-09-06 14:30:00,115.28,115.3,115.27,115.27,56476.0,88.2103,88.2256,88.2027,88.2027,56476.0
2019-09-06 14:40:00,115.28,115.3,115.26,115.3,39760.0,88.2103,88.2256,88.195,88.2256,39760.0
2019-09-06 14:50:00,115.3,115.31,115.28,115.29,52308.0,88.2256,88.2333,88.2103,88.218,52308.0
2019-09-06 15:00:00,115.29,115.31,115.28,115.3,51729.0,88.218,88.2333,88.2103,88.2256,51729.0
2019-09-06 15:10:00,115.3,115.33,115.29,115.33,79983.0,88.2256,88.2486,88.218,88.2486,79983.0
2019-09-06 15:20:00,115.32,115.35,115.32,115.34,35634.0,88.2409,88.2639,88.2409,88.2562,35634.0
2019-09-06 15:30:00,115.35,115.38,115.34,115.37,46210.0,88.2639,88.2868,88.2562,88.2792,46210.0
2019-09-06 15:40:00,115.37,115.38,115.34,115.35,53966.0,88.2792,88.2868,88.2562,88.2639,53966.0
2019-09-06 15:50:00,115.35,115.41,115.34,115.38,253473.0,88.2639,88.3098,88.2562,88.2868,253473.0
2019-09-09 09:30:00,115.07,115.11,114.98,114.98,132994.0,88.0496,88.0802,87.9808,87.9808,132994.0
2019-09-09 09:40:00,114.99,115.08,114.99,115.06,321353.0,87.9884,88.0573,87.9884,88.042,321353.0
2019-09-09 09:50:00,115.06,115.09,115.03,115.04,233746.0,88.042,88.0649,88.019,88.0267,233746.0
2019-09-09 10:00:00,115.05,115.08,115.01,115.06,183816.0,88.0343,88.0573,88.0037,88.042,183816.0
2019-09-09 10:10:00,115.06,115.07,115.02,115.03,216204.0,88.042,88.0496,88.0114,88.019,216204.0
2019-09-09 10:20:00,115.03,115.06,115.02,115.04,52732.0,88.019,88.042,88.0114,88.0267,52732.0
2019-09-09 10:30:00,115.03,115.07,115.01,115.06,82311.0,88.019,88.0496,88.0037,88.042,82311.0
2019-09-09 10:40:00,115.06,115.07,114.96,114.96,34399.0,88.042,88.0496,87.9655,87.9655,34399.0
2019-09-09 10:50:00,114.97,115.0,114.91,114.94,30857.0,87.9731,87.9961,87.9272,87.9502,30857.0
2019-09-09 11:00:00,114.93,114.94,114.88,114.92,42616.0,87.9425,87.9502,87.9043,87.9349,42616.0
2019-09-09 11:10:00,114.91,114.92,114.85,114.87,102467.0,87.9272,87.9349,87.8813,87.8966,102467.0
2019-09-09 11:20:00,114.87,114.88,114.85,114.86,36684.0,87.8966,87.9043,87.8813,87.889,36684.0
2019-09-09 11:30:00,114.86,114.86,114.83,114.84,72035.0,87.889,87.889,87.866,87.8737,72035.0
2019-09-09 11:40:00,114.84,114.84,114.79,114.8,72940.0,87.8737,87.8737,87.8354,87.843,72940.0
2019-09-09 11:50:00,114.8,114.87,114.8,114.84,136665.0,87.843,87.8966,87.843,87.8737,136665.0
2019-09-09 12:00:00,114.84,114.86,114.78,114.81,122739.0,87.8737,87.889,87.8277,87.8507,122739.0
2019-09-09 12:10:00,114.81,114.83,114.79,114.8,116993.0,87.8507,87.866,87.8354,87.843,116993.0
2019-09-09 12:20:00,114.8,114.82,114.79,114.8,44473.0,87.843,87.8583,87.8354,87.843,44473.0
2019-09-09 12:30:00,114.79,114.8,114.75,114.78,61804.0,87.8354,87.843,87.8048,87.8277,61804.0
2019-09-09 12:40:00,114.78,114.82,114.78,114.81,17244.0,87.8277,87.8583,87.8277,87.8507,17244.0
2019-09-09 12:50:00,114.81,114.83,114.79,114.83,171226.0,87.8507,87.866,87.8354,87.866,171226.0
2019-09-09 13:00:00,114.83,114.83,114.8,114.82,44118.0,87.866,87.866,87.843,87.8583,44118.0
2019-09-09 13:10:00,114.82,114.82,114.77,114.82,30734.0,87.8583,87.8583,87.8201,87.8583,30734.0
2019-09-09 13:20:00,114.82,114.83,114.77,114.79,17082.0,87.8583,87.866,87.8201,87.8354,17082.0
2019-09-09 13:30:00,114.79,114.82,114.77,114.81,12504.0,87.8354,87.8583,87.8201,87.8507,12504.0
2019-09-09 13:40:00,114.81,114.81,114.77,114.79,23867.0,87.8507,87.8507,87.8201,87.8354,23867.0
2019-09-09 13:50:00,114.79,114.81,114.78,114.81,13542.0,87.8354,87.8507,87.8277,87.8507,13542.0
2019-09-09 14:00:00,114.81,114.81,114.77,114.79,43034.0,87.8507,87.8507,87.8201,87.8354,43034.0
2019-09-09 14:10:00,114.79,114.81,114.78,114.79,27168.0,87.8354,87.8507,87.8277,87.8354,27168.0
2019-09-09 14:20:00,114.79,114.8,114.78,114.8,15349.0,87.8354,87.843,87.8277,87.843,15349.0
2019-09-09 14:30:00,114.79,114.79,114.74,114.76,28180.0,87.8354,87.8354,87.7971,87.8124,28180.0
2019-09-09 14:40:00,114.77,114.77,114.72,114.73,13449.0,87.8201,87.8201,87.7818,87.7895,13449.0
2019-09-09 14:50:00,114.72,114.73,114.66,114.68,59550.0,87.7818,87.7895,87.7359,87.7512,59550.0
2019-09-09 15:00:00,114.67,114.7,114.66,114.67,89482.0,87.7436,87.7665,87.7359,87.7436,89482.0
2019-09-09 15:10:00,114.67,114.69,114.63,114.64,72622.0,87.7436,87.7589,87.713,87.7206,72622.0
2019-09-09 15:20:00,114.63,114.64,114.58,114.6,54713.0,87.713,87.7206,87.6747,87.69,54713.0
2019-09-09 15:30:00,114.59,114.6,114.5,114.52,112845.0,87.6824,87.69,87.6135,87.6288,112845.0
2019-09-09 15:40:00,114.52,114.58,114.51,114.51,120633.0,87.6288,87.6747,87.6211,87.6211,120633.0
2019-09-09 15:50:00,114.52,114.52,114.26,114.45,745125.0,87.6288,87.6288,87.4298,87.5752,745125.0
2019-09-10 09:30:00,114.3,114.32,114.15,114.16,291660.0,87.4605,87.4758,87.3457,87.3533,291660.0
2019-09-10 09:40:00,114.16,114.19,114.14,114.15,66164.0,87.3533,87.3763,87.338,87.3457,66164.0
2019-09-10 09:50:00,114.15,114.17,114.12,114.17,76406.0,87.3457,87.361,87.3227,87.361,76406.0
2019-09-10 10:00:00,114.17,114.19,114.11,114.11,81251.0,87.361,87.3763,87.3151,87.3151,81251.0
2019-09-10 10:10:00,114.11,114.13,114.07,114.09,65980.0,87.3151,87.3304,87.2845,87.2998,65980.0
2019-09-10 10:20:00,114.09,114.13,114.07,114.1,50616.0,87.2998,87.3304,87.2845,87.3074,50616.0
2019-09-10 10:30:00,114.1,114.11,114.04,114.05,119683.0,87.3074,87.3151,87.2615,87.2692,119683.0
2019-09-10 10:40:00,114.04,114.04,114.01,114.03,114656.0,87.2615,87.2615,87.2385,87.2539,114656.0
2019-09-10 10:50:00,114.02,114.03,114.0,114.01,133058.0,87.2462,87.2539,87.2309,87.2385,133058.0
2019-09-10 11:00:00,114.01,114.02,114.0,114.02,54072.0,87.2385,87.2462,87.2309,87.2462,54072.0
2019-09-10 11:10:00,114.02,114.04,113.93,113.99,580557.0,87.2462,87.2615,87.1773,87.2232,580557.0
2019-09-10 11:20:00,114.0,114.0,113.95,113.96,133535.0,87.2309,87.2309,87.1926,87.2003,133535.0
2019-09-10 11:30:00,113.96,113.96,113.89,113.93,146105.0,87.2003,87.2003,87.1467,87.1773,146105.0
2019-09-10 11:40:00,113.93,113.98,113.92,113.96,131261.0,87.1773,87.2156,87.1697,87.2003,131261.0
2019-09-10 11:50:00,113.95,114.01,113.93,113.97,232043.0,87.1926,87.2385,87.1773,87.2079,232043.0
2019-09-10 12:00:00,113.97,114.03,113.96,113.99,172763.0,87.2079,87.2539,87.2003,87.2232,172763.0
2019-09-10 12:10:00,113.98,114.01,113.97,113.97,68255.0,87.2156,87.2385,87.2079,87.2079,68255.0
2019-09-10 12:20:00,113.97,114.03,113.97,114.0,47068.0,87.2079,87.2539,87.2079,87.2309,47068.0
2019-09-10 12:30:00,114.0,114.0,113.96,113.96,49239.0,87.2309,87.2309,87.2003,87.2003,49239.0
2019-09-10 12:40:00,113.96,114.01,113.95,113.98,49562.0,87.2003,87.2385,87.1926,87.2156,49562.0
2019-09-10 12:50:00,113.97,113.98,113.94,113.95,191426.0,87.2079,87.2156,87.185,87.1926,191426.0
2019-09-10 13:00:00,113.95,113.95,113.94,113.94,38495.0,87.1926,87.1926,87.185,87.185,38495.0
2019-09-10 13:10:00,113.94,113.95,113.89,113.91,46335.0,87.185,87.1926,87.1467,87.162,46335.0
2019-09-10 13:20:00,113.91,113.91,113.89,113.9,20986.0,87.162,87.162,87.1467,87.1544,20986.0
2019-09-10 13:30:00,113.9,113.91,113.87,113.87,49743.0,87.1544,87.162,87.1314,87.1314,49743.0
2019-09-10 13:40:00,113.88,113.88,113.86,113.87,48885.0,87.1391,87.1391,87.1238,87.1314,48885.0
2019-09-10 13:50:00,113.87,113.87,113.86,113.86,12225.0,87.1314,87.1314,87.1238,87.1238,12225.0
2019-09-10 14:00:00,113.86,113.87,113.79,113.79,51157.0,87.1238,87.1314,87.0702,87.0702,51157.0
2019-09-10 14:10:00,113.79,113.81,113.75,113.76,52438.0,87.0702,87.0855,87.0396,87.0473,52438.0
2019-09-10 14:20:00,113.75,113.77,113.72,113.73,40303.0,87.0396,87.0549,87.0166,87.0243,40303.0
2019-09-10 14:30:00,113.71,113.71,113.67,113.69,30409.0,87.009,87.009,86.9784,86.9937,30409.0
2019-09-10 14:40:00,113.68,113.69,113.58,113.64,58195.0,86.986,86.9937,86.9095,86.9554,58195.0
2019-09-10 14:50:00,113.63,113.64,113.58,113.59,36330.0,86.9478,86.9554,86.9095,86.9172,36330.0
2019-09-10 15:00:00,113.58,113.58,113.51,113.51,50423.0,86.9095,86.9095,86.856,86.856,50423.0
2019-09-10 15:10:00,113.52,113.54,113.46,113.49,196185.0,86.8636,86.8789,86.8177,86.8407,196185.0
2019-09-10 15:20:00,113.5,113.54,113.49,113.53,58284.0,86.8483,86.8789,86.8407,86.8713,58284.0
2019-09-10 15:30:00,113.53,113.56,113.49,113.56,282849.0,86.8713,86.8942,86.8407,86.8942,282849.0
2019-09-10 15:40:00,113.56,113.66,113.55,113.66,89462.0,86.8942,86.9707,86.8866,86.9707,89462.0
2019-09-10 15:50:00,113.65,113.66,113.55,113.6,525794.0,86.9631,86.9707,86.8866,86.9248,525794.0
2019-09-11 09:30:00,113.84,114.1,113.73,113.78,140256.0,87.1085,87.3074,87.0243,87.0626,140256.0
2019-09-11 09:40:00,113.78,113.9,113.78,113.84,147952.0,87.0626,87.1544,87.0626,87.1085,147952.0
2019-09-11 09:50:00,113.84,113.89,113.82,113.88,145177.0,87.1085,87.1467,87.0932,87.1391,145177.0
2019-09-11 10:00:00,113.88,113.92,113.85,113.89,77221.0,87.1391,87.1697,87.1161,87.1467,77221.0
2019-09-11 10:10:00,113.89,113.96,113.89,113.94,155763.0,87.1467,87.2003,87.1467,87.185,155763.0
2019-09-11 10:20:00,113.95,113.96,113.87,113.87,163721.0,87.1926,87.2003,87.1314,87.1314,163721.0
2019-09-11 10:30:00,113.87,113.88,113.81,113.85,77008.0,87.1314,87.1391,87.0855,87.1161,77008.0
2019-09-11 10:40:00,113.85,113.88,113.82,113.82,105542.0,87.1161,87.1391,87.0932,87.0932,105542.0
2019-09-11 10:50:00,113.83,113.83,113.79,113.82,36018.0,87.1008,87.1008,87.0702,87.0932,36018.0
2019-09-11 11:00:00,113.82,113.82,113.77,113.78,61489.0,87.0932,87.0932,87.0549,87.0626,61489.0
2019-09-11 11:10:00,113.78,113.82,113.77,113.81,74317.0,87.0626,87.0932,87.0549,87.0855,74317.0
2019-09-11 11:20:00,113.81,113.82,113.79,113.8,63676.0,87.0855,87.0932,87.0702,87.0779,63676.0
2019-09-11 11:30:00,113.81,113.83,113.8,113.83,67793.0,87.0855,87.1008,87.0779,87.1008,67793.0
2019-09-11 11:40:00,113.83,113.83,113.79,113.8,160484.0,87.1008,87.1008,87.0702,87.0779,160484.0
2019-09-11 11:50:00,113.79,113.8,113.78,113.79,64570.0,87.0702,87.0779,87.0626,87.0702,64570.0
2019-09-11 12:00:00,113.79,113.81,113.78,113.8,52106.0,87.0702,87.0855,87.0626,87.0779,52106.0
2019-09-11 12:10:00,113.8,113.8,113.79,113.8,47535.0,87.0779,87.0779,87.0702,87.0779,47535.0
2019-09-11 12:20:00,113.81,113.82,113.79,113.8,128142.0,87.0855,87.0932,87.0702,87.0779,128142.0
2019-09-11 12:30:00,113.8,113.8,113.78,113.79,79335.0,87.0779,87.0779,87.0626,87.0702,79335.0
2019-09-11 12:40:00,113.79,113.82,113.78,113.81,28531.0,87.0702,87.0932,87.0626,87.0855,28531.0
2019-09-11 12:50:00,113.8,113.81,113.79,113.8,65180.0,87.0779,87.0855,87.0702,87.0779,65180.0
2019-09-11 13:00:00,113.8,113.84,113.79,113.83,44221.0,87.0779,87.1085,87.0702,87.1008,44221.0
2019-09-11 13:10:00,113.83,113.84,113.8,113.82,17840.0,87.1008,87.1085,87.0779,87.0932,17840.0
2019-09-11 13:20:00,113.82,113.82,113.81,113.82,8855.0,87.0932,87.0932,87.0855,87.0932,8855.0
2019-09-11 13:30:00,113.82,113.82,113.81,113.81,26731.0,87.0932,87.0932,87.0855,87.0855,26731.0
2019-09-11 13:40:00,113.81,113.82,113.81,113.81,22339.0,87.0855,87.0932,87.0855,87.0855,22339.0
2019-09-11 13:50:00,113.81,113.82,113.81,113.82,11635.0,87.0855,87.0932,87.0855,87.0932,11635.0
2019-09-11 14:00:00,113.82,113.82,113.81,113.81,9518.0,87.0932,87.0932,87.0855,87.0855,9518.0
2019-09-11 14:10:00,113.81,113.84,113.81,113.82,24747.0,87.0855,87.1085,87.0855,87.0932,24747.0
2019-09-11 14:20:00,113.82,113.82,113.81,113.81,62807.0,87.0932,87.0932,87.0855,87.0855,62807.0
2019-09-11 14:30:00,113.81,113.82,113.81,113.82,10227.0,87.0855,87.0932,87.0855,87.0932,10227.0
2019-09-11 14:40:00,113.81,113.83,113.81,113.82,46077.0,87.0855,87.1008,87.0855,87.0932,46077.0
2019-09-11 14:50:00,113.82,113.82,113.77,113.77,58601.0,87.0932,87.0932,87.0549,87.0549,58601.0
2019-09-11 15:00:00,113.77,113.81,113.75,113.76,54411.0,87.0549,87.0855,87.0396,87.0473,54411.0
2019-09-11 15:10:00,113.75,113.81,113.74,113.79,50420.0,87.0396,87.0855,87.0319,87.0702,50420.0
2019-09-11 15:20:00,113.79,113.79,113.77,113.78,21620.0,87.0702,87.0702,87.0549,87.0626,21620.0
2019-09-11 15:30:00,113.78,113.81,113.76,113.79,89471.0,87.0626,87.0855,87.0473,87.0702,89471.0
2019-09-11 15:40:00,113.78,113.79,113.76,113.78,61236.0,87.0626,87.0702,87.0473,87.0626,61236.0
2019-09-11 15:50:00,113.78,113.82,113.72,113.73,458843.0,87.0626,87.0932,87.0166,87.0243,458843.0
2019-09-12 09:30:00,114.7,114.78,114.62,114.64,246980.0,87.7665,87.8277,87.7053,87.7206,246980.0
2019-09-12 09:40:00,114.64,114.64,114.44,114.46,96114.0,87.7206,87.7206,87.5676,87.5829,96114.0
2019-09-12 09:50:00,114.48,114.5,114.33,114.4,175205.0,87.5982,87.6135,87.4834,87.537,175205.0
2019-09-12 10:00:00,114.4,114.52,114.37,114.46,46031.0,87.537,87.6288,87.514,87.5829,46031.0
2019-09-12 10:10:00,114.46,114.57,114.41,114.51,112211.0,87.5829,87.6671,87.5446,87.6211,112211.0
2019-09-12 10:20:00,114.52,114.57,114.51,114.55,29750.0,87.6288,87.6671,87.6211,87.6517,29750.0
2019-09-12 10:30:00,114.55,114.56,114.5,114.52,60766.0,87.6517,87.6594,87.6135,87.6288,60766.0
2019-09-12 10:40:00,114.53,114.53,114.45,114.48,50761.0,87.6364,87.6364,87.5752,87.5982,50761.0
2019-09-12 10:50:00,114.49,114.49,114.32,114.38,113451.0,87.6058,87.6058,87.4758,87.5217,113451.0
2019-09-12 11:00:00,114.38,114.43,114.35,114.43,38165.0,87.5217,87.5599,87.4987,87.5599,38165.0
2019-09-12 11:10:00,114.43,114.43,114.36,114.4,25961.0,87.5599,87.5599,87.5064,87.537,25961.0
2019-09-12 11:20:00,114.39,114.39,114.28,114.28,97148.0,87.5293,87.5293,87.4451,87.4451,97148.0
2019-09-12 11:30:00,114.28,114.3,114.22,114.22,57537.0,87.4451,87.4605,87.3992,87.3992,57537.0
2019-09-12 11:40:00,114.22,114.24,114.19,114.2,32771.0,87.3992,87.4145,87.3763,87.3839,32771.0
2019-09-12 11:50:00,114.2,114.2,114.11,114.12,166765.0,87.3839,87.3839,87.3151,87.3227,166765.0
2019-09-12 12:00:00,114.11,114.12,113.94,113.95,119646.0,87.3151,87.3227,87.185,87.1926,119646.0
2019-09-12 12:10:00,113.94,113.98,113.81,113.83,141916.0,87.185,87.2156,87.0855,87.1008,141916.0
2019-09-12 12:20:00,113.83,113.85,113.81,113.83,33165.0,87.1008,87.1161,87.0855,87.1008,33165.0
2019-09-12 12:30:00,113.83,113.86,113.81,113.85,168878.0,87.1008,87.1238,87.0855,87.1161,168878.0
2019-09-12 12:40:00,113.85,113.89,113.85,113.86,97806.0,87.1161,87.1467,87.1161,87.1238,97806.0
2019-09-12 12:50:00,113.86,113.9,113.86,113.87,33436.0,87.1238,87.1544,87.1238,87.1314,33436.0
2019-09-12 13:00:00,113.87,113.96,113.86,113.88,72251.0,87.1314,87.2003,87.1238,87.1391,72251.0
2019-09-12 13:10:00,113.89,113.89,113.83,113.84,32791.0,87.1467,87.1467,87.1008,87.1085,32791.0
2019-09-12 13:20:00,113.84,113.93,113.84,113.93,59869.0,87.1085,87.1773,87.1085,87.1773,59869.0
2019-09-12 13:30:00,113.92,113.98,113.91,113.92,47202.0,87.1697,87.2156,87.162,87.1697,47202.0
2019-09-12 13:40:00,113.91,113.99,113.9,113.97,16599.0,87.162,87.2232,87.1544,87.2079,16599.0
2019-09-12 13:50:00,113.97,113.97,113.93,113.95,17197.0,87.2079,87.2079,87.1773,87.1926,17197.0
2019-09-12 14:00:00,113.95,113.95,113.9,113.91,42348.0,87.1926,87.1926,87.1544,87.162,42348.0
2019-09-12 14:10:00,113.91,113.91,113.85,113.86,16997.0,87.162,87.162,87.1161,87.1238,16997.0
2019-09-12 14:20:00,113.85,113.93,113.85,113.92,36299.0,87.1161,87.1773,87.1161,87.1697,36299.0
2019-09-12 14:30:00,113.93,113.97,113.92,113.94,16075.0,87.1773,87.2079,87.1697,87.185,16075.0
2019-09-12 14:40:00,113.94,113.96,113.92,113.95,22122.0,87.185,87.2003,87.1697,87.1926,22122.0
2019-09-12 14:50:00,113.94,113.95,113.92,113.93,20421.0,87.185,87.1926,87.1697,87.1773,20421.0
2019-09-12 15:00:00,113.93,113.96,113.92,113.95,24309.0,87.1773,87.2003,87.1697,87.1926,24309.0
2019-09-12 15:10:00,113.94,114.01,113.94,113.98,37756.0,87.185,87.2385,87.185,87.2156,37756.0
2019-09-12 15:20:00,113.98,114.04,113.97,114.03,19973.0,87.2156,87.2615,87.2079,87.2539,19973.0
2019-09-12 15:30:00,114.03,114.06,114.02,114.04,35535.0,87.2539,87.2768,87.2462,87.2615,35535.0
2019-09-12 15:40:00,114.05,114.05,114.0,114.04,53355.0,87.2692,87.2692,87.2309,87.2615,53355.0
2019-09-12 15:50:00,114.04,114.04,113.92,113.94,426359.0,87.2615,87.2615,87.1697,87.185,426359.0
2019-09-13 09:30:00,113.47,113.47,113.26,113.39,170453.0,86.8253,86.8253,86.6647,86.7641,170453.0
2019-09-13 09:40:00,113.4,113.44,113.33,113.38,287114.0,86.7718,86.8024,86.7182,86.7565,287114.0
2019-09-13 09:50:00,113.39,113.46,113.38,113.45,143983.0,86.7641,86.8177,86.7565,86.81,143983.0
2019-09-13 10:00:00,113.45,113.52,113.43,113.43,303691.0,86.81,86.8636,86.7947,86.7947,303691.0
2019-09-13 10:10:00,113.43,113.44,113.37,113.4,107971.0,86.7947,86.8024,86.7488,86.7718,107971.0
2019-09-13 10:20:00,113.4,113.41,113.32,113.33,140654.0,86.7718,86.7794,86.7106,86.7182,140654.0
2019-09-13 10:30:00,113.34,113.34,113.25,113.26,62919.0,86.7259,86.7259,86.657,86.6647,62919.0
2019-09-13 10:40:00,113.26,113.32,113.26,113.3,61076.0,86.6647,86.7106,86.6647,86.6953,61076.0
2019-09-13 10:50:00,113.3,113.32,113.26,113.3,122961.0,86.6953,86.7106,86.6647,86.6953,122961.0
2019-09-13 11:00:00,113.3,113.36,113.29,113.31,135026.0,86.6953,86.7412,86.6876,86.7029,135026.0
2019-09-13 11:10:00,113.3,113.36,113.3,113.34,56906.0,86.6953,86.7412,86.6953,86.7259,56906.0
2019-09-13 11:20:00,113.34,113.37,113.33,113.34,57519.0,86.7259,86.7488,86.7182,86.7259,57519.0
2019-09-13 11:30:00,113.34,113.36,113.27,113.31,50994.0,86.7259,86.7412,86.6723,86.7029,50994.0
2019-09-13 11:40:00,113.31,113.31,113.28,113.31,22204.0,86.7029,86.7029,86.68,86.7029,22204.0
2019-09-13 11:50:00,113.3,113.34,113.26,113.27,130476.0,86.6953,86.7259,86.6647,86.6723,130476.0
2019-09-13 12:00:00,113.26,113.33,113.22,113.33,65531.0,86.6647,86.7182,86.6341,86.7182,65531.0
2019-09-13 12:10:00,113.32,113.32,113.27,113.28,17721.0,86.7106,86.7106,86.6723,86.68,17721.0
2019-09-13 12:20:00,113.27,113.28,113.15,113.16,48485.0,86.6723,86.68,86.5805,86.5881,48485.0
2019-09-13 12:30:00,113.15,113.16,113.07,113.09,99066.0,86.5805,86.5881,86.5193,86.5346,99066.0
2019-09-13 12:40:00,113.09,113.09,113.0,113.0,44580.0,86.5346,86.5346,86.4657,86.4657,44580.0
2019-09-13 12:50:00,113.01,113.04,113.0,113.02,68204.0,86.4734,86.4963,86.4657,86.481,68204.0
2019-09-13 13:00:00,113.01,113.07,113.0,113.06,51734.0,86.4734,86.5193,86.4657,86.5116,51734.0
2019-09-13 13:10:00,113.06,113.07,113.02,113.03,35806.0,86.5116,86.5193,86.481,86.4887,35806.0
2019-09-13 13:20:00,113.04,113.16,113.04,113.16,106409.0,86.4963,86.5881,86.4963,86.5881,106409.0
2019-09-13 13:30:00,113.15,113.16,113.05,113.07,69932.0,86.5805,86.5881,86.504,86.5193,69932.0
2019-09-13 13:40:00,113.06,113.11,113.06,113.11,54134.0,86.5116,86.5499,86.5116,86.5499,54134.0
2019-09-13 13:50:00,113.1,113.14,113.09,113.14,41166.0,86.5422,86.5728,86.5346,86.5728,41166.0
2019-09-13 14:00:00,113.15,113.16,113.11,113.13,71272.0,86.5805,86.5881,86.5499,86.5652,71272.0
2019-09-13 14:10:00,113.12,113.13,113.1,113.12,109621.0,86.5575,86.5652,86.5422,86.5575,109621.0
2019-09-13 14:20:00,113.12,113.12,113.06,113.06,19562.0,86.5575,86.5575,86.5116,86.5116,19562.0
2019-09-13 14:30:00,113.06,113.09,113.03,113.05,93346.0,86.5116,86.5346,86.4887,86.504,93346.0
2019-09-13 14:40:00,113.04,113.05,112.99,113.0,42932.0,86.4963,86.504,86.4581,86.4657,42932.0
2019-09-13 14:50:00,113.0,113.01,112.92,112.93,40013.0,86.4657,86.4734,86.4045,86.4122,40013.0
2019-09-13 15:00:00,112.94,112.98,112.89,112.9,41645.0,86.4198,86.4504,86.3815,86.3892,41645.0
2019-09-13 15:10:00,112.89,112.91,112.82,112.84,53421.0,86.3815,86.3968,86.328,86.3433,53421.0
2019-09-13 15:20:00,112.83,112.83,112.78,112.8,92192.0,86.3356,86.3356,86.2974,86.3127,92192.0
2019-09-13 15:30:00,112.79,112.79,112.69,112.69,228221.0,86.305,86.305,86.2285,86.2285,228221.0
2019-09-13 15:40:00,112.69,112.71,112.63,112.65,278358.0,86.2285,86.2438,86.1826,86.1979,278358.0
2019-09-13 15:50:00,112.65,112.7,112.62,112.64,704139.0,86.1979,86.2362,86.1749,86.1902,704139.0
2019-09-16 09:30:00,113.07,113.33,113.06,113.09,59104.0,86.5193,86.7182,86.5116,86.5346,59104.0
2019-09-16 09:40:00,113.09,113.1,112.9,112.92,143746.0,86.5346,86.5422,86.3892,86.4045,143746.0
2019-09-16 09:50:00,112.92,112.95,112.91,112.92,91639.0,86.4045,86.4275,86.3968,86.4045,91639.0
2019-09-16 10:00:00,112.92,112.95,112.9,112.92,41268.0,86.4045,86.4275,86.3892,86.4045,41268.0
2019-09-16 10:10:00,112.91,112.96,112.91,112.95,44968.0,86.3968,86.4351,86.3968,86.4275,44968.0
2019-09-16 10:20:00,112.95,112.97,112.92,112.96,113374.0,86.4275,86.4428,86.4045,86.4351,113374.0
2019-09-16 10:30:00,112.96,112.99,112.95,112.98,44034.0,86.4351,86.4581,86.4275,86.4504,44034.0
2019-09-16 10:40:00,112.98,112.98,112.94,112.97,29768.0,86.4504,86.4504,86.4198,86.4428,29768.0
2019-09-16 10:50:00,112.98,113.01,112.95,112.98,171190.0,86.4504,86.4734,86.4275,86.4504,171190.0
2019-09-16 11:00:00,112.98,113.05,112.98,113.04,189443.0,86.4504,86.504,86.4504,86.4963,189443.0
2019-09-16 11:10:00,113.04,113.07,113.01,113.05,56327.0,86.4963,86.5193,86.4734,86.504,56327.0
2019-09-16 11:20:00,113.05,113.06,113.02,113.03,68607.0,86.504,86.5116,86.481,86.4887,68607.0
2019-09-16 11:30:00,113.03,113.03,112.99,113.01,40048.0,86.4887,86.4887,86.4581,86.4734,40048.0
2019-09-16 11:40:00,113.01,113.11,113.0,113.09,108313.0,86.4734,86.5499,86.4657,86.5346,108313.0
2019-09-16 11:50:00,113.09,113.12,113.06,113.06,30650.0,86.5346,86.5575,86.5116,86.5116,30650.0
2019-09-16 12:00:00,113.06,113.09,113.05,113.05,26958.0,86.5116,86.5346,86.504,86.504,26958.0
2019-09-16 12:10:00,113.06,113.08,113.04,113.08,32748.0,86.5116,86.5269,86.4963,86.5269,32748.0
2019-09-16 12:20:00,113.07,113.07,113.04,113.06,10810.0,86.5193,86.5193,86.4963,86.5116,10810.0
2019-09-16 12:30:00,113.05,113.06,113.03,113.06,22882.0,86.504,86.5116,86.4887,86.5116,22882.0
2019-09-16 12:40:00,113.06,113.06,113.03,113.05,39102.0,86.5116,86.5116,86.4887,86.504,39102.0
2019-09-16 12:50:00,113.05,113.06,113.03,113.05,27396.0,86.504,86.5116,86.4887,86.504,27396.0
2019-09-16 13:00:00,113.05,113.06,113.03,113.04,8902.0,86.504,86.5116,86.4887,86.4963,8902.0
2019-09-16 13:10:00,113.03,113.05,113.03,113.04,37452.0,86.4887,86.504,86.4887,86.4963,37452.0
2019-09-16 13:20:00,113.04,113.04,113.01,113.02,13860.0,86.4963,86.4963,86.4734,86.481,13860.0
2019-09-16 13:30:00,113.01,113.04,113.01,113.01,19272.0,86.4734,86.4963,86.4734,86.4734,19272.0
2019-09-16 13:40:00,113.01,113.04,113.01,113.02,19749.0,86.4734,86.4963,86.4734,86.481,19749.0
2019-09-16 13:50:00,113.02,113.03,113.0,113.01,29794.0,86.481,86.4887,86.4657,86.4734,29794.0
2019-09-16 14:00:00,113.01,113.04,113.01,113.01,20923.0,86.4734,86.4963,86.4734,86.4734,20923.0
2019-09-16 14:10:00,113.01,113.04,113.01,113.04,25611.0,86.4734,86.4963,86.4734,86.4963,25611.0
2019-09-16 14:20:00,113.03,113.04,113.01,113.01,25984.0,86.4887,86.4963,86.4734,86.4734,25984.0
2019-09-16 14:30:00,113.01,113.02,112.99,113.01,38554.0,86.4734,86.481,86.4581,86.4734,38554.0
2019-09-16 14:40:00,113.02,113.03,112.99,113.0,40859.0,86.481,86.4887,86.4581,86.4657,40859.0
2019-09-16 14:50:00,113.0,113.03,112.98,113.0,19996.0,86.4657,86.4887,86.4504,86.4657,19996.0
2019-09-16 15:00:00,112.99,113.03,112.98,113.0,16083.0,86.4581,86.4887,86.4504,86.4657,16083.0
2019-09-16 15:10:00,113.0,113.03,112.99,113.03,50739.0,86.4657,86.4887,86.4581,86.4887,50739.0
2019-09-16 15:20:00,113.03,113.03,113.0,113.0,13067.0,86.4887,86.4887,86.4657,86.4657,13067.0
2019-09-16 15:30:00,113.0,113.03,113.0,113.02,21055.0,86.4657,86.4887,86.4657,86.481,21055.0
2019-09-16 15:40:00,113.02,113.11,113.01,113.05,197811.0,86.481,86.5499,86.4734,86.504,197811.0
2019-09-16 15:50:00,113.05,113.08,113.03,113.06,79119.0,86.504,86.5269,86.4887,86.5116,79119.0
2019-09-17 09:30:00,113.16,113.16,113.0,113.01,74612.0,86.5881,86.5881,86.4657,86.4734,74612.0
2019-09-17 09:40:00,113.02,113.09,112.99,113.08,53795.0,86.481,86.5346,86.4581,86.5269,53795.0
2019-09-17 09:50:00,113.08,113.19,113.01,113.18,147758.0,86.5269,86.6111,86.4734,86.6034,147758.0
2019-09-17 10:00:00,113.19,113.28,113.14,113.28,614814.0,86.6111,86.68,86.5728,86.68,614814.0
2019-09-17 10:10:00,113.28,113.31,113.27,113.28,76144.0,86.68,86.7029,86.6723,86.68,76144.0
2019-09-17 10:20:00,113.27,113.32,113.25,113.29,119291.0,86.6723,86.7106,86.657,86.6876,119291.0
2019-09-17 10:30:00,113.28,113.29,113.26,113.27,46765.0,86.68,86.6876,86.6647,86.6723,46765.0
2019-09-17 10:40:00,113.26,113.27,113.23,113.23,44811.0,86.6647,86.6723,86.6417,86.6417,44811.0
2019-09-17 10:50:00,113.23,113.25,113.21,113.25,20545.0,86.6417,86.657,86.6264,86.657,20545.0
2019-09-17 11:00:00,113.25,113.41,113.24,113.4,44189.0,86.657,86.7794,86.6494,86.7718,44189.0
2019-09-17 11:10:00,113.41,113.45,113.36,113.38,31947.0,86.7794,86.81,86.7412,86.7565,31947.0
2019-09-17 11:20:00,113.37,113.4,113.34,113.38,61634.0,86.7488,86.7718,86.7259,86.7565,61634.0
2019-09-17 11:30:00,113.37,113.39,113.35,113.39,22945.0,86.7488,86.7641,86.7335,86.7641,22945.0
2019-09-17 11:40:00,113.38,113.39,113.34,113.38,31348.0,86.7565,86.7641,86.7259,86.7565,31348.0
2019-09-17 11:50:00,113.37,113.38,113.34,113.36,103553.0,86.7488,86.7565,86.7259,86.7412,103553.0
2019-09-17 12:00:00,113.36,113.36,113.31,113.34,45380.0,86.7412,86.7412,86.7029,86.7259,45380.0
2019-09-17 12:10:00,113.34,113.34,113.3,113.32,42127.0,86.7259,86.7259,86.6953,86.7106,42127.0
2019-09-17 12:20:00,113.32,113.34,113.28,113.3,53599.0,86.7106,86.7259,86.68,86.6953,53599.0
2019-09-17 12:30:00,113.29,113.34,113.28,113.32,25522.0,86.6876,86.7259,86.68,86.7106,25522.0
2019-09-17 12:40:00,113.32,113.33,113.3,113.3,31564.0,86.7106,86.7182,86.6953,86.6953,31564.0
2019-09-17 12:50:00,113.29,113.3,113.26,113.3,200905.0,86.6876,86.6953,86.6647,86.6953,200905.0
2019-09-17 13:00:00,113.3,113.36,113.29,113.34,174880.0,86.6953,86.7412,86.6876,86.7259,174880.0
2019-09-17 13:10:00,113.34,113.38,113.34,113.37,126860.0,86.7259,86.7565,86.7259,86.7488,126860.0
2019-09-17 13:20:00,113.37,113.43,113.36,113.41,117048.0,86.7488,86.7947,86.7412,86.7794,117048.0
2019-09-17 13:30:00,113.41,113.44,113.4,113.42,57470.0,86.7794,86.8024,86.7718,86.7871,57470.0
2019-09-17 13:40:00,113.42,113.46,113.38,113.45,64805.0,86.7871,86.8177,86.7565,86.81,64805.0
2019-09-17 13:50:00,113.44,113.52,113.44,113.49,90845.0,86.8024,86.8636,86.8024,86.8407,90845.0
2019-09-17 14:00:00,113.5,113.57,113.49,113.57,86300.0,86.8483,86.9019,86.8407,86.9019,86300.0
2019-09-17 14:10:00,113.57,113.57,113.45,113.47,113946.0,86.9019,86.9019,86.81,86.8253,113946.0
2019-09-17 14:20:00,113.47,113.53,113.46,113.53,71948.0,86.8253,86.8713,86.8177,86.8713,71948.0
2019-09-17 14:30:00,113.53,113.54,113.49,113.5,20256.0,86.8713,86.8789,86.8407,86.8483,20256.0
2019-09-17 14:40:00,113.49,113.57,113.49,113.55,19456.0,86.8407,86.9019,86.8407,86.8866,19456.0
2019-09-17 14:50:00,113.54,113.55,113.51,113.52,32427.0,86.8789,86.8866,86.856,86.8636,32427.0
2019-09-17 15:00:00,113.52,113.55,113.52,113.52,35112.0,86.8636,86.8866,86.8636,86.8636,35112.0
2019-09-17 15:10:00,113.52,113.54,113.51,113.53,96684.0,86.8636,86.8789,86.856,86.8713,96684.0
2019-09-17 15:20:00,113.54,113.57,113.53,113.56,33966.0,86.8789,86.9019,86.8713,86.8942,33966.0
2019-09-17 15:30:00,113.56,113.58,113.55,113.55,61868.0,86.8942,86.9095,86.8866,86.8866,61868.0
2019-09-17 15:40:00,113.55,113.6,113.53,113.59,122087.0,86.8866,86.9248,86.8713,86.9172,122087.0
2019-09-17 15:50:00,113.6,113.6,113.43,113.47,310523.0,86.9248,86.9248,86.7947,86.8253,310523.0
2019-09-18 09:30:00,113.76,113.98,113.76,113.85,25224.0,87.0473,87.2156,87.0473,87.1161,25224.0
2019-09-18 09:40:00,113.84,113.89,113.83,113.89,41093.0,87.1085,87.1467,87.1008,87.1467,41093.0
2019-09-18 09:50:00,113.89,113.94,113.85,113.86,26628.0,87.1467,87.185,87.1161,87.1238,26628.0
2019-09-18 10:00:00,113.86,113.87,113.84,113.85,53973.0,87.1238,87.1314,87.1085,87.1161,53973.0
2019-09-18 10:10:00,113.85,113.86,113.83,113.86,74170.0,87.1161,87.1238,87.1008,87.1238,74170.0
2019-09-18 10:20:00,113.85,113.94,113.85,113.93,55898.0,87.1161,87.185,87.1161,87.1773,55898.0
2019-09-18 10:30:00,113.93,114.0,113.93,113.98,36788.0,87.1773,87.2309,87.1773,87.2156,36788.0
2019-09-18 10:40:00,113.97,113.99,113.94,113.99,74541.0,87.2079,87.2232,87.185,87.2232,74541.0
2019-09-18 10:50:00,113.99,113.99,113.92,113.94,32892.0,87.2232,87.2232,87.1697,87.185,32892.0
2019-09-18 11:00:00,113.94,113.95,113.92,113.92,50765.0,87.185,87.1926,87.1697,87.1697,50765.0
2019-09-18 11:10:00,113.92,113.94,113.92,113.94,26252.0,87.1697,87.185,87.1697,87.185,26252.0
2019-09-18 11:20:00,113.94,113.95,113.92,113.95,86913.0,87.185,87.1926,87.1697,87.1926,86913.0
2019-09-18 11:30:00,113.95,113.95,113.93,113.93,95695.0,87.1926,87.1926,87.1773,87.1773,95695.0
2019-09-18 11:40:00,113.94,113.95,113.91,113.93,29396.0,87.185,87.1926,87.162,87.1773,29396.0
2019-09-18 11:50:00,113.93,113.94,113.92,113.93,34026.0,87.1773,87.185,87.1697,87.1773,34026.0
2019-09-18 12:00:00,113.93,113.94,113.87,113.93,127275.0,87.1773,87.185,87.1314,87.1773,127275.0
2019-09-18 12:10:00,113.94,113.94,113.89,113.9,26648.0,87.185,87.185,87.1467,87.1544,26648.0
2019-09-18 12:20:00,113.9,113.92,113.9,113.92,22897.0,87.1544,87.1697,87.1544,87.1697,22897.0
2019-09-18 12:30:00,113.92,113.93,113.9,113.92,40915.0,87.1697,87.1773,87.1544,87.1697,40915.0
2019-09-18 12:40:00,113.91,113.91,113.88,113.9,57189.0,87.162,87.162,87.1391,87.1544,57189.0
2019-09-18 12:50:00,113.9,113.92,113.89,113.92,24244.0,87.1544,87.1697,87.1467,87.1697,24244.0
2019-09-18 13:00:00,113.92,113.93,113.9,113.92,79787.0,87.1697,87.1773,87.1544,87.1697,79787.0
2019-09-18 13:10:00,113.92,113.93,113.91,113.92,107780.0,87.1697,87.1773,87.162,87.1697,107780.0
2019-09-18 13:20:00,113.92,113.93,113.91,113.93,45925.0,87.1697,87.1773,87.162,87.1773,45925.0
2019-09-18 13:30:00,113.93,113.93,113.89,113.91,45921.0,87.1773,87.1773,87.1467,87.162,45921.0
2019-09-18 13:40:00,113.92,113.92,113.89,113.89,68257.0,87.1697,87.1697,87.1467,87.1467,68257.0
2019-09-18 13:50:00,113.9,113.95,113.88,113.94,91027.0,87.1544,87.1926,87.1391,87.185,91027.0
2019-09-18 14:00:00,113.92,113.93,113.68,113.88,51610.0,87.1697,87.1773,86.986,87.1391,51610.0
2019-09-18 14:10:00,113.86,113.86,113.51,113.51,136352.0,87.1238,87.1238,86.856,86.856,136352.0
2019-09-18 14:20:00,113.51,113.51,113.38,113.44,258706.0,86.856,86.856,86.7565,86.8024,258706.0
2019-09-18 14:30:00,113.44,113.57,113.4,113.46,176958.0,86.8024,86.9019,86.7718,86.8177,176958.0
2019-09-18 14:40:00,113.44,113.44,113.13,113.21,324537.0,86.8024,86.8024,86.5652,86.6264,324537.0
2019-09-18 14:50:00,113.21,113.4,113.18,113.26,154978.0,86.6264,86.7718,86.6034,86.6647,154978.0
2019-09-18 15:00:00,113.26,113.32,113.11,113.25,67143.0,86.6647,86.7106,86.5499,86.657,67143.0
2019-09-18 15:10:00,113.26,113.32,113.24,113.27,67820.0,86.6647,86.7106,86.6494,86.6723,67820.0
2019-09-18 15:20:00,113.27,113.28,113.19,113.23,62770.0,86.6723,86.68,86.6111,86.6417,62770.0
2019-09-18 15:30:00,113.23,113.5,113.23,113.5,120974.0,86.6417,86.8483,86.6417,86.8483,120974.0
2019-09-18 15:40:00,113.49,113.61,113.46,113.6,109553.0,86.8407,86.9325,86.8177,86.9248,109553.0
2019-09-18 15:50:00,113.6,113.6,113.39,113.48,516805.0,86.9248,86.9248,86.7641,86.833,516805.0
2019-09-19 09:30:00,113.8,114.03,113.67,113.99,97792.0,87.0779,87.2539,86.9784,87.2232,97792.0
2019-09-19 09:40:00,113.98,113.99,113.85,113.91,211870.0,87.2156,87.2232,87.1161,87.162,211870.0
2019-09-19 09:50:00,113.9,113.96,113.89,113.91,91415.0,87.1544,87.2003,87.1467,87.162,91415.0
2019-09-19 10:00:00,113.91,113.96,113.89,113.96,110608.0,87.162,87.2003,87.1467,87.2003,110608.0
2019-09-19 10:10:00,113.96,113.98,113.94,113.96,141066.0,87.2003,87.2156,87.185,87.2003,141066.0
2019-09-19 10:20:00,113.96,113.97,113.93,113.95,55823.0,87.2003,87.2079,87.1773,87.1926,55823.0
2019-09-19 10:30:00,113.94,114.01,113.94,114.01,49924.0,87.185,87.2385,87.185,87.2385,49924.0
2019-09-19 10:40:00,114.02,114.05,113.99,114.02,78182.0,87.2462,87.2692,87.2232,87.2462,78182.0
2019-09-19 10:50:00,114.01,114.02,113.93,113.95,134951.0,87.2385,87.2462,87.1773,87.1926,134951.0
2019-09-19 11:00:00,113.94,113.94,113.91,113.93,113634.0,87.185,87.185,87.162,87.1773,113634.0
2019-09-19 11:10:00,113.94,113.95,113.9,113.91,66524.0,87.185,87.1926,87.1544,87.162,66524.0
2019-09-19 11:20:00,113.91,113.92,113.88,113.91,57758.0,87.162,87.1697,87.1391,87.162,57758.0
2019-09-19 11:30:00,113.91,114.0,113.91,113.99,44207.0,87.162,87.2309,87.162,87.2232,44207.0
2019-09-19 11:40:00,113.99,114.0,113.94,113.98,48698.0,87.2232,87.2309,87.185,87.2156,48698.0
2019-09-19 11:50:00,113.99,114.03,113.98,114.03,50037.0,87.2232,87.2539,87.2156,87.2539,50037.0
2019-09-19 12:00:00,114.03,114.03,114.01,114.03,40839.0,87.2539,87.2539,87.2385,87.2539,40839.0
2019-09-19 12:10:00,114.02,114.03,114.01,114.03,9613.0,87.2462,87.2539,87.2385,87.2539,9613.0
2019-09-19 12:20:00,114.03,114.03,114.0,114.0,18927.0,87.2539,87.2539,87.2309,87.2309,18927.0
2019-09-19 12:30:00,114.0,114.02,113.98,113.99,36122.0,87.2309,87.2462,87.2156,87.2232,36122.0
2019-09-19 12:40:00,113.99,114.03,113.99,114.03,61376.0,87.2232,87.2539,87.2232,87.2539,61376.0
2019-09-19 12:50:00,114.04,114.06,114.02,114.03,29042.0,87.2615,87.2768,87.2462,87.2539,29042.0
2019-09-19 13:00:00,114.02,114.05,114.01,114.03,49720.0,87.2462,87.2692,87.2385,87.2539,49720.0
2019-09-19 13:10:00,114.03,114.04,114.01,114.04,52023.0,87.2539,87.2615,87.2385,87.2615,52023.0
2019-09-19 13:20:00,114.04,114.05,114.0,114.01,39346.0,87.2615,87.2692,87.2309,87.2385,39346.0
2019-09-19 13:30:00,114.02,114.05,113.98,114.02,45326.0,87.2462,87.2692,87.2156,87.2462,45326.0
2019-09-19 13:40:00,114.01,114.05,114.01,114.03,60532.0,87.2385,87.2692,87.2385,87.2539,60532.0
2019-09-19 13:50:00,114.03,114.06,114.02,114.04,19122.0,87.2539,87.2768,87.2462,87.2615,19122.0
2019-09-19 14:00:00,114.04,114.06,114.01,114.02,34146.0,87.2615,87.2768,87.2385,87.2462,34146.0
2019-09-19 14:10:00,114.01,114.02,113.96,113.96,31388.0,87.2385,87.2462,87.2003,87.2003,31388.0
2019-09-19 14:20:00,113.96,113.99,113.94,113.98,30865.0,87.2003,87.2232,87.185,87.2156,30865.0
2019-09-19 14:30:00,113.99,114.0,113.93,113.99,14527.0,87.2232,87.2309,87.1773,87.2232,14527.0
2019-09-19 14:40:00,113.98,113.99,113.97,113.98,20408.0,87.2156,87.2232,87.2079,87.2156,20408.0
2019-09-19 14:50:00,113.98,114.01,113.96,113.98,32870.0,87.2156,87.2385,87.2003,87.2156,32870.0
2019-09-19 15:00:00,113.98,114.02,113.95,113.97,43733.0,87.2156,87.2462,87.1926,87.2079,43733.0
2019-09-19 15:10:00,113.97,113.98,113.94,113.96,28719.0,87.2079,87.2156,87.185,87.2003,28719.0
2019-09-19 15:20:00,113.95,114.0,113.95,113.96,39461.0,87.1926,87.2309,87.1926,87.2003,39461.0
2019-09-19 15:30:00,113.95,113.95,113.88,113.91,74029.0,87.1926,87.1926,87.1391,87.162,74029.0
2019-09-19 15:40:00,113.92,113.94,113.88,113.88,48055.0,87.1697,87.185,87.1391,87.1391,48055.0
2019-09-19 15:50:00,113.88,113.98,113.86,113.95,198350.0,87.1391,87.2156,87.1238,87.1926,198350.0
2019-09-20 09:30:00,114.21,114.49,114.21,114.26,39622.0,87.3916,87.6058,87.3916,87.4298,39622.0
2019-09-20 09:40:00,114.27,114.28,114.24,114.28,85019.0,87.4375,87.4451,87.4145,87.4451,85019.0
2019-09-20 09:50:00,114.27,114.3,114.27,114.3,93156.0,87.4375,87.4605,87.4375,87.4605,93156.0
2019-09-20 10:00:00,114.32,114.34,114.29,114.31,320356.0,87.4758,87.4911,87.4528,87.4681,320356.0
2019-09-20 10:10:00,114.31,114.35,114.3,114.34,72285.0,87.4681,87.4987,87.4605,87.4911,72285.0
2019-09-20 10:20:00,114.33,114.34,114.31,114.34,33403.0,87.4834,87.4911,87.4681,87.4911,33403.0
2019-09-20 10:30:00,114.34,114.34,114.32,114.32,12006.0,87.4911,87.4911,87.4758,87.4758,12006.0
2019-09-20 10:40:00,114.32,114.33,114.32,114.33,18322.0,87.4758,87.4834,87.4758,87.4834,18322.0
2019-09-20 10:50:00,114.33,114.33,114.31,114.32,49536.0,87.4834,87.4834,87.4681,87.4758,49536.0
2019-09-20 11:00:00,114.31,114.32,114.27,114.3,33452.0,87.4681,87.4758,87.4375,87.4605,33452.0
2019-09-20 11:10:00,114.3,114.32,114.25,114.27,18785.0,87.4605,87.4758,87.4222,87.4375,18785.0
2019-09-20 11:20:00,114.27,114.29,114.23,114.23,22610.0,87.4375,87.4528,87.4069,87.4069,22610.0
2019-09-20 11:30:00,114.23,114.25,114.22,114.24,15111.0,87.4069,87.4222,87.3992,87.4145,15111.0
2019-09-20 11:40:00,114.24,114.28,114.2,114.27,15009.0,87.4145,87.4451,87.3839,87.4375,15009.0
2019-09-20 11:50:00,114.28,114.29,114.25,114.27,7639.0,87.4451,87.4528,87.4222,87.4375,7639.0
2019-09-20 12:00:00,114.28,114.28,114.22,114.27,22461.0,87.4451,87.4451,87.3992,87.4375,22461.0
2019-09-20 12:10:00,114.27,114.28,114.22,114.22,12604.0,87.4375,87.4451,87.3992,87.3992,12604.0
2019-09-20 12:20:00,114.21,114.24,114.21,114.23,32424.0,87.3916,87.4145,87.3916,87.4069,32424.0
2019-09-20 12:30:00,114.23,114.24,114.2,114.22,13406.0,87.4069,87.4145,87.3839,87.3992,13406.0
2019-09-20 12:40:00,114.23,114.25,114.22,114.24,14088.0,87.4069,87.4222,87.3992,87.4145,14088.0
2019-09-20 12:50:00,114.25,114.28,114.24,114.26,13656.0,87.4222,87.4451,87.4145,87.4298,13656.0
2019-09-20 13:00:00,114.26,114.27,114.25,114.26,13215.0,87.4298,87.4375,87.4222,87.4298,13215.0
2019-09-20 13:10:00,114.26,114.28,114.13,114.19,75612.0,87.4298,87.4451,87.3304,87.3763,75612.0
2019-09-20 13:20:00,114.21,114.29,114.15,114.28,48611.0,87.3916,87.4528,87.3457,87.4451,48611.0
2019-09-20 13:30:00,114.26,114.3,114.2,114.25,14240.0,87.4298,87.4605,87.3839,87.4222,14240.0
2019-09-20 13:40:00,114.23,114.33,114.19,114.31,50708.0,87.4069,87.4834,87.3763,87.4681,50708.0
2019-09-20 13:50:00,114.33,114.36,114.28,114.31,42061.0,87.4834,87.5064,87.4451,87.4681,42061.0
2019-09-20 14:00:00,114.32,114.33,114.28,114.3,34836.0,87.4758,87.4834,87.4451,87.4605,34836.0
2019-09-20 14:10:00,114.3,114.33,114.28,114.29,51257.0,87.4605,87.4834,87.4451,87.4528,51257.0
2019-09-20 14:20:00,114.29,114.32,114.26,114.26,58807.0,87.4528,87.4758,87.4298,87.4298,58807.0
2019-09-20 14:30:00,114.25,114.28,114.2,114.28,45057.0,87.4222,87.4451,87.3839,87.4451,45057.0
2019-09-20 14:40:00,114.28,114.3,114.26,114.28,23063.0,87.4451,87.4605,87.4298,87.4451,23063.0
2019-09-20 14:50:00,114.28,114.3,114.25,114.29,15256.0,87.4451,87.4605,87.4222,87.4528,15256.0
2019-09-20 15:00:00,114.29,114.34,114.29,114.34,50817.0,87.4528,87.4911,87.4528,87.4911,50817.0
2019-09-20 15:10:00,114.35,114.38,114.32,114.37,55831.0,87.4987,87.5217,87.4758,87.514,55831.0
2019-09-20 15:20:00,114.37,114.37,114.27,114.37,173676.0,87.514,87.514,87.4375,87.514,173676.0
2019-09-20 15:30:00,114.37,114.39,114.34,114.39,95467.0,87.514,87.5293,87.4911,87.5293,95467.0
2019-09-20 15:40:00,114.39,114.55,114.38,114.55,168597.0,87.5293,87.6517,87.5217,87.6517,168597.0
2019-09-20 15:50:00,114.55,114.61,114.36,114.43,454667.0,87.6517,87.6977,87.5064,87.5599,454667.0
2019-09-23 09:30:00,114.33,114.41,114.1,114.39,54059.0,87.4834,87.5446,87.3074,87.5293,54059.0
2019-09-23 09:40:00,114.4,114.43,114.34,114.34,139481.0,87.537,87.5599,87.4911,87.4911,139481.0
2019-09-23 09:50:00,114.33,114.34,114.27,114.28,175523.0,87.4834,87.4911,87.4375,87.4451,175523.0
2019-09-23 10:00:00,114.28,114.3,114.25,114.27,18756.0,87.4451,87.4605,87.4222,87.4375,18756.0
2019-09-23 10:10:00,114.27,114.3,114.25,114.3,38588.0,87.4375,87.4605,87.4222,87.4605,38588.0
2019-09-23 10:20:00,114.3,114.33,114.29,114.33,27999.0,87.4605,87.4834,87.4528,87.4834,27999.0
2019-09-23 10:30:00,114.33,114.34,114.32,114.34,13526.0,87.4834,87.4911,87.4758,87.4911,13526.0
2019-09-23 10:40:00,114.34,114.35,114.33,114.34,41913.0,87.4911,87.4987,87.4834,87.4911,41913.0
2019-09-23 10:50:00,114.35,114.38,114.33,114.35,49786.0,87.4987,87.5217,87.4834,87.4987,49786.0
2019-09-23 11:00:00,114.35,114.36,114.34,114.36,37037.0,87.4987,87.5064,87.4911,87.5064,37037.0
2019-09-23 11:10:00,114.36,114.37,114.34,114.35,37465.0,87.5064,87.514,87.4911,87.4987,37465.0
2019-09-23 11:20:00,114.35,114.36,114.28,114.28,59961.0,87.4987,87.5064,87.4451,87.4451,59961.0
2019-09-23 11:30:00,114.29,114.3,114.26,114.3,65317.0,87.4528,87.4605,87.4298,87.4605,65317.0
2019-09-23 11:40:00,114.3,114.3,114.27,114.27,58735.0,87.4605,87.4605,87.4375,87.4375,58735.0
2019-09-23 11:50:00,114.28,114.29,114.27,114.29,48208.0,87.4451,87.4528,87.4375,87.4528,48208.0
2019-09-23 12:00:00,114.29,114.33,114.28,114.31,22733.0,87.4528,87.4834,87.4451,87.4681,22733.0
2019-09-23 12:10:00,114.32,114.32,114.25,114.27,27138.0,87.4758,87.4758,87.4222,87.4375,27138.0
2019-09-23 12:20:00,114.27,114.31,114.26,114.3,37223.0,87.4375,87.4681,87.4298,87.4605,37223.0
2019-09-23 12:30:00,114.3,114.33,114.27,114.3,11397.0,87.4605,87.4834,87.4375,87.4605,11397.0
2019-09-23 12:40:00,114.3,114.3,114.24,114.25,13130.0,87.4605,87.4605,87.4145,87.4222,13130.0
2019-09-23 12:50:00,114.26,114.28,114.25,114.26,27899.0,87.4298,87.4451,87.4222,87.4298,27899.0
2019-09-23 13:00:00,114.26,114.27,114.22,114.25,49204.0,87.4298,87.4375,87.3992,87.4222,49204.0
2019-09-23 13:10:00,114.25,114.27,114.21,114.27,47573.0,87.4222,87.4375,87.3916,87.4375,47573.0
2019-09-23 13:20:00,114.27,114.28,114.24,114.26,16059.0,87.4375,87.4451,87.4145,87.4298,16059.0
2019-09-23 13:30:00,114.26,114.3,114.25,114.3,10806.0,87.4298,87.4605,87.4222,87.4605,10806.0
2019-09-23 13:40:00,114.3,114.3,114.25,114.26,20426.0,87.4605,87.4605,87.4222,87.4298,20426.0
2019-09-23 13:50:00,114.26,114.3,114.26,114.28,68306.0,87.4298,87.4605,87.4298,87.4451,68306.0
2019-09-23 14:00:00,114.28,114.31,114.27,114.31,56836.0,87.4451,87.4681,87.4375,87.4681,56836.0
2019-09-23 14:10:00,114.3,114.3,114.25,114.28,40263.0,87.4605,87.4605,87.4222,87.4451,40263.0
2019-09-23 14:20:00,114.28,114.33,114.27,114.33,10501.0,87.4451,87.4834,87.4375,87.4834,10501.0
2019-09-23 14:30:00,114.33,114.35,114.29,114.35,89474.0,87.4834,87.4987,87.4528,87.4987,89474.0
2019-09-23 14:40:00,114.35,114.39,114.33,114.33,15902.0,87.4987,87.5293,87.4834,87.4834,15902.0
2019-09-23 14:50:00,114.34,114.34,114.26,114.28,54879.0,87.4911,87.4911,87.4298,87.4451,54879.0
2019-09-23 15:00:00,114.28,114.29,114.26,114.27,75394.0,87.4451,87.4528,87.4298,87.4375,75394.0
2019-09-23 15:10:00,114.27,114.27,114.24,114.24,107287.0,87.4375,87.4375,87.4145,87.4145,107287.0
2019-09-23 15:20:00,114.25,114.27,114.23,114.25,37153.0,87.4222,87.4375,87.4069,87.4222,37153.0
2019-09-23 15:30:00,114.25,114.26,114.23,114.25,66673.0,87.4222,87.4298,87.4069,87.4222,66673.0
2019-09-23 15:40:00,114.25,114.27,114.24,114.26,32497.0,87.4222,87.4375,87.4145,87.4298,32497.0
2019-09-23 15:50:00,114.27,114.29,114.21,114.23,132876.0,87.4375,87.4528,87.3916,87.4069,132876.0
2019-09-24 09:30:00,113.75,113.88,113.68,113.8,100850.0,87.0396,87.1391,86.986,87.0779,100850.0
2019-09-24 09:40:00,113.78,113.8,113.74,113.76,68899.0,87.0626,87.0779,87.0319,87.0473,68899.0
2019-09-24 09:50:00,113.75,113.79,113.72,113.74,146727.0,87.0396,87.0702,87.0166,87.0319,146727.0
2019-09-24 10:00:00,113.74,113.87,113.74,113.84,140703.0,87.0319,87.1314,87.0319,87.1085,140703.0
2019-09-24 10:10:00,113.85,113.87,113.81,113.83,90253.0,87.1161,87.1314,87.0855,87.1008,90253.0
2019-09-24 10:20:00,113.83,113.83,113.74,113.79,76395.0,87.1008,87.1008,87.0319,87.0702,76395.0
2019-09-24 10:30:00,113.79,113.79,113.7,113.72,120174.0,87.0702,87.0702,87.0013,87.0166,120174.0
2019-09-24 10:40:00,113.72,113.72,113.51,113.57,142966.0,87.0166,87.0166,86.856,86.9019,142966.0
2019-09-24 10:50:00,113.57,113.6,113.56,113.57,71974.0,86.9019,86.9248,86.8942,86.9019,71974.0
2019-09-24 11:00:00,113.57,113.59,113.46,113.5,170020.0,86.9019,86.9172,86.8177,86.8483,170020.0
2019-09-24 11:10:00,113.5,113.52,113.48,113.51,57100.0,86.8483,86.8636,86.833,86.856,57100.0
2019-09-24 11:20:00,113.51,113.55,113.49,113.5,75808.0,86.856,86.8866,86.8407,86.8483,75808.0
2019-09-24 11:30:00,113.5,113.53,113.48,113.51,37877.0,86.8483,86.8713,86.833,86.856,37877.0
2019-09-24 11:40:00,113.52,113.55,113.49,113.53,279252.0,86.8636,86.8866,86.8407,86.8713,279252.0
2019-09-24 11:50:00,113.53,113.54,113.52,113.53,27865.0,86.8713,86.8789,86.8636,86.8713,27865.0
2019-09-24 12:00:00,113.53,113.61,113.53,113.59,35376.0,86.8713,86.9325,86.8713,86.9172,35376.0
2019-09-24 12:10:00,113.6,113.62,113.59,113.6,98762.0,86.9248,86.9401,86.9172,86.9248,98762.0
2019-09-24 12:20:00,113.6,113.62,113.55,113.62,86695.0,86.9248,86.9401,86.8866,86.9401,86695.0
2019-09-24 12:30:00,113.62,113.65,113.6,113.64,53535.0,86.9401,86.9631,86.9248,86.9554,53535.0
2019-09-24 12:40:00,113.64,113.66,113.61,113.65,67345.0,86.9554,86.9707,86.9325,86.9631,67345.0
2019-09-24 12:50:00,113.65,113.67,113.63,113.65,257354.0,86.9631,86.9784,86.9478,86.9631,257354.0
2019-09-24 13:00:00,113.66,113.68,113.63,113.64,75025.0,86.9707,86.986,86.9478,86.9554,75025.0
2019-09-24 13:10:00,113.64,113.65,113.59,113.59,93877.0,86.9554,86.9631,86.9172,86.9172,93877.0
2019-09-24 13:20:00,113.59,113.65,113.59,113.6,35038.0,86.9172,86.9631,86.9172,86.9248,35038.0
2019-09-24 13:30:00,113.61,113.61,113.53,113.55,30401.0,86.9325,86.9325,86.8713,86.8866,30401.0
2019-09-24 13:40:00,113.54,113.58,113.52,113.57,26964.0,86.8789,86.9095,86.8636,86.9019,26964.0
2019-09-24 13:50:00,113.57,113.58,113.52,113.53,18294.0,86.9019,86.9095,86.8636,86.8713,18294.0
2019-09-24 14:00:00,113.53,113.56,113.52,113.54,67124.0,86.8713,86.8942,86.8636,86.8789,67124.0
2019-09-24 14:10:00,113.54,113.6,113.53,113.57,98911.0,86.8789,86.9248,86.8713,86.9019,98911.0
2019-09-24 14:20:00,113.58,113.59,113.55,113.56,16167.0,86.9095,86.9172,86.8866,86.8942,16167.0
2019-09-24 14:30:00,113.56,113.65,113.56,113.64,32334.0,86.8942,86.9631,86.8942,86.9554,32334.0
2019-09-24 14:40:00,113.64,113.67,113.6,113.63,43451.0,86.9554,86.9784,86.9248,86.9478,43451.0
2019-09-24 14:50:00,113.62,113.67,113.58,113.63,26028.0,86.9401,86.9784,86.9095,86.9478,26028.0
2019-09-24 15:00:00,113.64,113.65,113.62,113.63,38971.0,86.9554,86.9631,86.9401,86.9478,38971.0
2019-09-24 15:10:00,113.63,113.66,113.61,113.62,40599.0,86.9478,86.9707,86.9325,86.9401,40599.0
2019-09-24 15:20:00,113.61,113.64,113.59,113.64,37467.0,86.9325,86.9554,86.9172,86.9554,37467.0
2019-09-24 15:30:00,113.63,113.63,113.59,113.61,30436.0,86.9478,86.9478,86.9172,86.9325,30436.0
2019-09-24 15:40:00,113.61,113.64,113.59,113.59,79699.0,86.9325,86.9554,86.9172,86.9172,79699.0
2019-09-24 15:50:00,113.6,113.6,113.47,113.51,295796.0,86.9248,86.9248,86.8253,86.856,295796.0
2019-09-25 09:30:00,113.37,113.57,113.27,113.38,75625.0,86.7488,86.9019,86.6723,86.7565,75625.0
2019-09-25 09:40:00,113.38,113.38,113.27,113.29,431261.0,86.7565,86.7565,86.6723,86.6876,431261.0
2019-09-25 09:50:00,113.28,113.28,113.26,113.27,136477.0,86.68,86.68,86.6647,86.6723,136477.0
2019-09-25 10:00:00,113.27,113.27,113.22,113.22,192372.0,86.6723,86.6723,86.6341,86.6341,192372.0
2019-09-25 10:10:00,113.21,113.22,113.17,113.2,254226.0,86.6264,86.6341,86.5958,86.6187,254226.0
2019-09-25 10:20:00,113.19,113.2,113.13,113.18,112306.0,86.6111,86.6187,86.5652,86.6034,112306.0
2019-09-25 10:30:00,113.18,113.18,113.12,113.12,99565.0,86.6034,86.6034,86.5575,86.5575,99565.0
2019-09-25 10:40:00,113.12,113.13,113.07,113.08,118875.0,86.5575,86.5652,86.5193,86.5269,118875.0
2019-09-25 10:50:00,113.07,113.1,113.02,113.04,289525.0,86.5193,86.5422,86.481,86.4963,289525.0
2019-09-25 11:00:00,113.03,113.16,113.03,113.13,186687.0,86.4887,86.5881,86.4887,86.5652,186687.0
2019-09-25 11:10:00,113.12,113.14,113.07,113.09,112493.0,86.5575,86.5728,86.5193,86.5346,112493.0
2019-09-25 11:20:00,113.08,113.11,113.07,113.09,58127.0,86.5269,86.5499,86.5193,86.5346,58127.0
2019-09-25 11:30:00,113.09,113.12,113.07,113.07,25513.0,86.5346,86.5575,86.5193,86.5193,25513.0
2019-09-25 11:40:00,113.07,113.1,113.04,113.05,32794.0,86.5193,86.5422,86.4963,86.504,32794.0
2019-09-25 11:50:00,113.05,113.06,113.0,113.01,46461.0,86.504,86.5116,86.4657,86.4734,46461.0
2019-09-25 12:00:00,113.01,113.01,112.96,112.96,90491.0,86.4734,86.4734,86.4351,86.4351,90491.0
2019-09-25 12:10:00,112.97,113.0,112.96,113.0,49400.0,86.4428,86.4657,86.4351,86.4657,49400.0
2019-09-25 12:20:00,113.0,113.02,112.98,113.0,47355.0,86.4657,86.481,86.4504,86.4657,47355.0
2019-09-25 12:30:00,113.0,113.02,112.95,113.0,64709.0,86.4657,86.481,86.4275,86.4657,64709.0
2019-09-25 12:40:00,113.01,113.03,113.0,113.02,31051.0,86.4734,86.4887,86.4657,86.481,31051.0
2019-09-25 12:50:00,113.02,113.05,112.99,113.0,34951.0,86.481,86.504,86.4581,86.4657,34951.0
2019-09-25 13:00:00,113.01,113.01,112.95,113.0,93329.0,86.4734,86.4734,86.4275,86.4657,93329.0
2019-09-25 13:10:00,112.99,113.0,112.93,112.96,54736.0,86.4581,86.4657,86.4122,86.4351,54736.0
2019-09-25 13:20:00,112.96,113.0,112.96,112.99,17243.0,86.4351,86.4657,86.4351,86.4581,17243.0
2019-09-25 13:30:00,113.0,113.05,112.99,113.03,61654.0,86.4657,86.504,86.4581,86.4887,61654.0
2019-09-25 13:40:00,113.03,113.07,113.01,113.04,19268.0,86.4887,86.5193,86.4734,86.4963,19268.0
2019-09-25 13:50:00,113.04,113.09,113.02,113.07,34163.0,86.4963,86.5346,86.481,86.5193,34163.0
2019-09-25 14:00:00,113.06,113.07,113.02,113.06,17477.0,86.5116,86.5193,86.481,86.5116,17477.0
2019-09-25 14:10:00,113.06,113.09,113.05,113.08,33609.0,86.5116,86.5346,86.504,86.5269,33609.0
2019-09-25 14:20:00,113.08,113.16,113.08,113.14,92987.0,86.5269,86.5881,86.5269,86.5728,92987.0
2019-09-25 14:30:00,113.15,113.19,113.14,113.17,63311.0,86.5805,86.6111,86.5728,86.5958,63311.0
2019-09-25 14:40:00,113.18,113.19,113.15,113.16,53054.0,86.6034,86.6111,86.5805,86.5881,53054.0
2019-09-25 14:50:00,113.15,113.2,113.15,113.18,35818.0,86.5805,86.6187,86.5805,86.6034,35818.0
2019-09-25 15:00:00,113.18,113.25,113.17,113.23,68120.0,86.6034,86.657,86.5958,86.6417,68120.0
2019-09-25 15:10:00,113.22,113.24,113.19,113.19,19750.0,86.6341,86.6494,86.6111,86.6111,19750.0
2019-09-25 15:20:00,113.19,113.22,113.18,113.2,124587.0,86.6111,86.6341,86.6034,86.6187,124587.0
2019-09-25 15:30:00,113.2,113.27,113.17,113.27,303040.0,86.6187,86.6723,86.5958,86.6723,303040.0
2019-09-25 15:40:00,113.28,113.36,113.28,113.36,210196.0,86.68,86.7412,86.68,86.7412,210196.0
2019-09-25 15:50:00,113.36,113.37,113.16,113.17,340948.0,86.7412,86.7488,86.5881,86.5958,340948.0
2019-09-26 09:30:00,113.45,113.7,113.32,113.55,151094.0,86.81,87.0013,86.7106,86.8866,151094.0
2019-09-26 09:40:00,113.55,113.55,113.44,113.45,255764.0,86.8866,86.8866,86.8024,86.81,255764.0
2019-09-26 09:50:00,113.45,113.47,113.35,113.35,293394.0,86.81,86.8253,86.7335,86.7335,293394.0
2019-09-26 10:00:00,113.36,113.41,113.35,113.39,60059.0,86.7412,86.7794,86.7335,86.7641,60059.0
2019-09-26 10:10:00,113.39,113.39,113.34,113.34,42373.0,86.7641,86.7641,86.7259,86.7259,42373.0
2019-09-26 10:20:00,113.34,113.41,113.34,113.39,50244.0,86.7259,86.7794,86.7259,86.7641,50244.0
2019-09-26 10:30:00,113.37,113.4,113.35,113.37,45811.0,86.7488,86.7718,86.7335,86.7488,45811.0
2019-09-26 10:40:00,113.36,113.42,113.36,113.4,87998.0,86.7412,86.7871,86.7412,86.7718,87998.0
2019-09-26 10:50:00,113.4,113.46,113.4,113.4,306208.0,86.7718,86.8177,86.7718,86.7718,306208.0
2019-09-26 11:00:00,113.41,113.41,113.34,113.34,169764.0,86.7794,86.7794,86.7259,86.7259,169764.0
2019-09-26 11:10:00,113.34,113.38,113.34,113.35,77826.0,86.7259,86.7565,86.7259,86.7335,77826.0
2019-09-26 11:20:00,113.35,113.36,113.32,113.36,82231.0,86.7335,86.7412,86.7106,86.7412,82231.0
2019-09-26 11:30:00,113.36,113.43,113.36,113.42,40043.0,86.7412,86.7947,86.7412,86.7871,40043.0
2019-09-26 11:40:00,113.41,113.42,113.36,113.39,60166.0,86.7794,86.7871,86.7412,86.7641,60166.0
2019-09-26 11:50:00,113.4,113.4,113.35,113.38,39787.0,86.7718,86.7718,86.7335,86.7565,39787.0
2019-09-26 12:00:00,113.39,113.39,113.36,113.38,44706.0,86.7641,86.7641,86.7412,86.7565,44706.0
2019-09-26 12:10:00,113.39,113.4,113.37,113.39,26777.0,86.7641,86.7718,86.7488,86.7641,26777.0
2019-09-26 12:20:00,113.4,113.4,113.37,113.38,43091.0,86.7718,86.7718,86.7488,86.7565,43091.0
2019-09-26 12:30:00,113.38,113.41,113.37,113.4,44333.0,86.7565,86.7794,86.7488,86.7718,44333.0
2019-09-26 12:40:00,113.39,113.42,113.37,113.39,36465.0,86.7641,86.7871,86.7488,86.7641,36465.0
2019-09-26 12:50:00,113.4,113.4,113.34,113.34,36658.0,86.7718,86.7718,86.7259,86.7259,36658.0
2019-09-26 13:00:00,113.35,113.41,113.34,113.39,42853.0,86.7335,86.7794,86.7259,86.7641,42853.0
2019-09-26 13:10:00,113.39,113.4,113.35,113.4,29077.0,86.7641,86.7718,86.7335,86.7718,29077.0
2019-09-26 13:20:00,113.39,113.4,113.36,113.37,63002.0,86.7641,86.7718,86.7412,86.7488,63002.0
2019-09-26 13:30:00,113.38,113.41,113.37,113.38,42790.0,86.7565,86.7794,86.7488,86.7565,42790.0
2019-09-26 13:40:00,113.39,113.41,113.38,113.39,74074.0,86.7641,86.7794,86.7565,86.7641,74074.0
2019-09-26 13:50:00,113.39,113.39,113.35,113.37,24970.0,86.7641,86.7641,86.7335,86.7488,24970.0
2019-09-26 14:00:00,113.36,113.43,113.36,113.4,47065.0,86.7412,86.7947,86.7412,86.7718,47065.0
2019-09-26 14:10:00,113.39,113.4,113.34,113.35,153164.0,86.7641,86.7718,86.7259,86.7335,153164.0
2019-09-26 14:20:00,113.35,113.36,113.32,113.33,39518.0,86.7335,86.7412,86.7106,86.7182,39518.0
2019-09-26 14:30:00,113.33,113.37,113.32,113.36,60908.0,86.7182,86.7488,86.7106,86.7412,60908.0
2019-09-26 14:40:00,113.36,113.38,113.36,113.37,29119.0,86.7412,86.7565,86.7412,86.7488,29119.0
2019-09-26 14:50:00,113.36,113.37,113.32,113.34,31817.0,86.7412,86.7488,86.7106,86.7259,31817.0
2019-09-26 15:00:00,113.33,113.38,113.33,113.36,57797.0,86.7182,86.7565,86.7182,86.7412,57797.0
2019-09-26 15:10:00,113.35,113.38,113.34,113.36,42926.0,86.7335,86.7565,86.7259,86.7412,42926.0
2019-09-26 15:20:00,113.36,113.36,113.29,113.31,147276.0,86.7412,86.7412,86.6876,86.7029,147276.0
2019-09-26 15:30:00,113.32,113.39,113.3,113.3,267787.0,86.7106,86.7641,86.6953,86.6953,267787.0
2019-09-26 15:40:00,113.31,113.33,113.3,113.31,85521.0,86.7029,86.7182,86.6953,86.7029,85521.0
2019-09-26 15:50:00,113.31,113.4,113.29,113.35,395999.0,86.7029,86.7718,86.6876,86.7335,395999.0
2019-09-27 09:30:00,113.55,113.59,113.52,113.57,28484.0,86.8866,86.9172,86.8636,86.9019,28484.0
2019-09-27 09:40:00,113.57,113.59,113.51,113.52,27241.0,86.9019,86.9172,86.856,86.8636,27241.0
2019-09-27 09:50:00,113.54,113.57,113.51,113.52,116611.0,86.8789,86.9019,86.856,86.8636,116611.0
2019-09-27 10:00:00,113.51,113.56,113.5,113.55,88134.0,86.856,86.8942,86.8483,86.8866,88134.0
2019-09-27 10:10:00,113.54,113.56,113.52,113.53,43704.0,86.8789,86.8942,86.8636,86.8713,43704.0
2019-09-27 10:20:00,113.52,113.53,113.49,113.52,6536.0,86.8636,86.8713,86.8407,86.8636,6536.0
2019-09-27 10:30:00,113.53,113.54,113.47,113.48,5088.0,86.8713,86.8789,86.8253,86.833,5088.0
2019-09-27 10:40:00,113.49,113.52,113.47,113.5,31284.0,86.8407,86.8636,86.8253,86.8483,31284.0
2019-09-27 10:50:00,113.5,113.52,113.48,113.51,44453.0,86.8483,86.8636,86.833,86.856,44453.0
2019-09-27 11:00:00,113.51,113.52,113.49,113.51,17045.0,86.856,86.8636,86.8407,86.856,17045.0
2019-09-27 11:10:00,113.5,113.52,113.48,113.5,16203.0,86.8483,86.8636,86.833,86.8483,16203.0
2019-09-27 11:20:00,113.5,113.53,113.49,113.51,23167.0,86.8483,86.8713,86.8407,86.856,23167.0
2019-09-27 11:30:00,113.51,113.51,113.28,113.3,64603.0,86.856,86.856,86.68,86.6953,64603.0
2019-09-27 11:40:00,113.29,113.38,113.22,113.29,69103.0,86.6876,86.7565,86.6341,86.6876,69103.0
2019-09-27 11:50:00,113.3,113.31,113.17,113.17,93033.0,86.6953,86.7029,86.5958,86.5958,93033.0
2019-09-27 12:00:00,113.18,113.22,113.15,113.16,99532.0,86.6034,86.6341,86.5805,86.5881,99532.0
2019-09-27 12:10:00,113.16,113.19,113.1,113.15,76676.0,86.5881,86.6111,86.5422,86.5805,76676.0
2019-09-27 12:20:00,113.15,113.19,113.01,113.02,79800.0,86.5805,86.6111,86.4734,86.481,79800.0
2019-09-27 12:30:00,113.02,113.11,113.0,113.11,45520.0,86.481,86.5499,86.4657,86.5499,45520.0
2019-09-27 12:40:00,113.11,113.15,113.1,113.12,44851.0,86.5499,86.5805,86.5422,86.5575,44851.0
2019-09-27 12:50:00,113.11,113.13,113.06,113.09,18288.0,86.5499,86.5652,86.5116,86.5346,18288.0
2019-09-27 13:00:00,113.06,113.11,113.0,113.1,64218.0,86.5116,86.5499,86.4657,86.5422,64218.0
2019-09-27 13:10:00,113.1,113.13,113.07,113.12,61032.0,86.5422,86.5652,86.5193,86.5575,61032.0
2019-09-27 13:20:00,113.12,113.14,113.08,113.09,17337.0,86.5575,86.5728,86.5269,86.5346,17337.0
2019-09-27 13:30:00,113.09,113.13,113.08,113.1,24150.0,86.5346,86.5652,86.5269,86.5422,24150.0
2019-09-27 13:40:00,113.11,113.17,113.1,113.15,70162.0,86.5499,86.5958,86.5422,86.5805,70162.0
2019-09-27 13:50:00,113.15,113.18,113.14,113.14,32964.0,86.5805,86.6034,86.5728,86.5728,32964.0
2019-09-27 14:00:00,113.15,113.17,113.12,113.15,22610.0,86.5805,86.5958,86.5575,86.5805,22610.0
2019-09-27 14:10:00,113.14,113.15,113.11,113.14,17295.0,86.5728,86.5805,86.5499,86.5728,17295.0
2019-09-27 14:20:00,113.15,113.19,113.13,113.17,38680.0,86.5805,86.6111,86.5652,86.5958,38680.0
2019-09-27 14:30:00,113.17,113.18,113.15,113.15,13500.0,86.5958,86.6034,86.5805,86.5805,13500.0
2019-09-27 14:40:00,113.15,113.16,113.13,113.15,13592.0,86.5805,86.5881,86.5652,86.5805,13592.0
2019-09-27 14:50:00,113.15,113.17,113.12,113.16,33701.0,86.5805,86.5958,86.5575,86.5881,33701.0
2019-09-27 15:00:00,113.17,113.24,113.16,113.21,364151.0,86.5958,86.6494,86.5881,86.6264,364151.0
2019-09-27 15:10:00,113.21,113.24,113.2,113.21,23759.0,86.6264,86.6494,86.6187,86.6264,23759.0
2019-09-27 15:20:00,113.21,113.22,113.2,113.21,55662.0,86.6264,86.6341,86.6187,86.6264,55662.0
2019-09-27 15:30:00,113.22,113.24,113.2,113.23,72031.0,86.6341,86.6494,86.6187,86.6417,72031.0
2019-09-27 15:40:00,113.22,113.29,113.21,113.26,76992.0,86.6341,86.6876,86.6264,86.6647,76992.0
2019-09-27 15:50:00,113.26,113.31,113.22,113.29,206736.0,86.6647,86.7029,86.6341,86.6876,206736.0
2019-09-30 09:30:00,113.31,113.57,113.26,113.35,38587.0,86.7029,86.9019,86.6647,86.7335,38587.0
2019-09-30 09:40:00,113.36,113.48,113.36,113.48,43538.0,86.7412,86.833,86.7412,86.833,43538.0
2019-09-30 09:50:00,113.5,113.56,113.49,113.51,196876.0,86.8483,86.8942,86.8407,86.856,196876.0
2019-09-30 10:00:00,113.51,113.52,113.48,113.51,103151.0,86.856,86.8636,86.833,86.856,103151.0
2019-09-30 10:10:00,113.51,113.52,113.47,113.5,112839.0,86.856,86.8636,86.8253,86.8483,112839.0
2019-09-30 10:20:00,113.5,113.5,113.43,113.46,46782.0,86.8483,86.8483,86.7947,86.8177,46782.0
2019-09-30 10:30:00,113.46,113.49,113.43,113.47,22660.0,86.8177,86.8407,86.7947,86.8253,22660.0
2019-09-30 10:40:00,113.48,113.48,113.43,113.44,20183.0,86.833,86.833,86.7947,86.8024,20183.0
2019-09-30 10:50:00,113.44,113.47,113.36,113.4,32182.0,86.8024,86.8253,86.7412,86.7718,32182.0
2019-09-30 11:00:00,113.4,113.41,113.31,113.37,49196.0,86.7718,86.7794,86.7029,86.7488,49196.0
2019-09-30 11:10:00,113.36,113.36,113.3,113.31,60140.0,86.7412,86.7412,86.6953,86.7029,60140.0
2019-09-30 11:20:00,113.3,113.36,113.28,113.32,12968.0,86.6953,86.7412,86.68,86.7106,12968.0
2019-09-30 11:30:00,113.33,113.36,113.3,113.34,27875.0,86.7182,86.7412,86.6953,86.7259,27875.0
2019-09-30 11:40:00,113.34,113.38,113.34,113.35,10784.0,86.7259,86.7565,86.7259,86.7335,10784.0
2019-09-30 11:50:00,113.34,113.36,113.34,113.36,11016.0,86.7259,86.7412,86.7259,86.7412,11016.0
2019-09-30 12:00:00,113.36,113.38,113.34,113.37,36618.0,86.7412,86.7565,86.7259,86.7488,36618.0
2019-09-30 12:10:00,113.37,113.43,113.34,113.39,68901.0,86.7488,86.7947,86.7259,86.7641,68901.0
2019-09-30 12:20:00,113.4,113.44,113.39,113.41,26898.0,86.7718,86.8024,86.7641,86.7794,26898.0
2019-09-30 12:30:00,113.4,113.42,113.39,113.41,13378.0,86.7718,86.7871,86.7641,86.7794,13378.0
2019-09-30 12:40:00,113.42,113.43,113.4,113.4,14175.0,86.7871,86.7947,86.7718,86.7718,14175.0
2019-09-30 12:50:00,113.39,113.43,113.37,113.42,200917.0,86.7641,86.7947,86.7488,86.7871,200917.0
2019-09-30 13:00:00,113.42,113.45,113.4,113.42,36968.0,86.7871,86.81,86.7718,86.7871,36968.0
2019-09-30 13:10:00,113.42,113.43,113.41,113.42,14717.0,86.7871,86.7947,86.7794,86.7871,14717.0
2019-09-30 13:20:00,113.42,113.43,113.41,113.42,10339.0,86.7871,86.7947,86.7794,86.7871,10339.0
2019-09-30 13:30:00,113.42,113.43,113.39,113.42,20348.0,86.7871,86.7947,86.7641,86.7871,20348.0
2019-09-30 13:40:00,113.42,113.46,113.41,113.45,27604.0,86.7871,86.8177,86.7794,86.81,27604.0
2019-09-30 13:50:00,113.45,113.47,113.45,113.46,27313.0,86.81,86.8253,86.81,86.8177,27313.0
2019-09-30 14:00:00,113.47,113.48,113.45,113.46,28641.0,86.8253,86.833,86.81,86.8177,28641.0
2019-09-30 14:10:00,113.46,113.47,113.41,113.44,29612.0,86.8177,86.8253,86.7794,86.8024,29612.0
2019-09-30 14:20:00,113.44,113.44,113.4,113.4,16289.0,86.8024,86.8024,86.7718,86.7718,16289.0
2019-09-30 14:30:00,113.39,113.43,113.39,113.4,18855.0,86.7641,86.7947,86.7641,86.7718,18855.0
2019-09-30 14:40:00,113.41,113.41,113.37,113.37,57861.0,86.7794,86.7794,86.7488,86.7488,57861.0
2019-09-30 14:50:00,113.37,113.38,113.35,113.37,36751.0,86.7488,86.7565,86.7335,86.7488,36751.0
2019-09-30 15:00:00,113.36,113.36,113.31,113.33,12309.0,86.7412,86.7412,86.7029,86.7182,12309.0
2019-09-30 15:10:00,113.33,113.38,113.32,113.33,60468.0,86.7182,86.7565,86.7106,86.7182,60468.0
2019-09-30 15:20:00,113.34,113.37,113.33,113.35,172461.0,86.7259,86.7488,86.7182,86.7335,172461.0
2019-09-30 15:30:00,113.35,113.39,113.34,113.37,51284.0,86.7335,86.7641,86.7259,86.7488,51284.0
2019-09-30 15:40:00,113.37,113.4,113.34,113.39,192876.0,86.7488,86.7718,86.7259,86.7641,192876.0
2019-09-30 15:50:00,113.4,113.45,113.36,113.36,479661.0,86.7718,86.81,86.7412,86.7412,479661.0
2019-10-01 09:30:00,112.77,112.95,112.59,112.65,139694.0,86.5968,86.735,86.4586,86.5047,139694.0
2019-10-01 09:40:00,112.64,112.65,112.54,112.61,128055.0,86.497,86.5047,86.4202,86.474,128055.0
2019-10-01 09:50:00,112.61,112.64,112.57,112.59,52316.0,86.474,86.497,86.4432,86.4586,52316.0
2019-10-01 10:00:00,112.6,112.97,112.6,112.75,333366.0,86.4663,86.7504,86.4663,86.5815,333366.0
2019-10-01 10:10:00,112.75,112.77,112.72,112.73,123179.0,86.5815,86.5968,86.5584,86.5661,123179.0
2019-10-01 10:20:00,112.72,112.78,112.68,112.77,80117.0,86.5584,86.6045,86.5277,86.5968,80117.0
2019-10-01 10:30:00,112.78,112.84,112.78,112.84,65851.0,86.6045,86.6506,86.6045,86.6506,65851.0
2019-10-01 10:40:00,112.84,112.84,112.78,112.82,93185.0,86.6506,86.6506,86.6045,86.6352,93185.0
2019-10-01 10:50:00,112.82,112.83,112.78,112.82,84844.0,86.6352,86.6429,86.6045,86.6352,84844.0
2019-10-01 11:00:00,112.83,112.9,112.81,112.83,210595.0,86.6429,86.6967,86.6275,86.6429,210595.0
2019-10-01 11:10:00,112.8,112.81,112.74,112.74,91501.0,86.6199,86.6275,86.5738,86.5738,91501.0
2019-10-01 11:20:00,112.74,112.77,112.7,112.71,166577.0,86.5738,86.5968,86.5431,86.5508,166577.0
2019-10-01 11:30:00,112.7,112.76,112.7,112.75,187648.0,86.5431,86.5891,86.5431,86.5815,187648.0
2019-10-01 11:40:00,112.75,112.78,112.73,112.73,540997.0,86.5815,86.6045,86.5661,86.5661,540997.0
2019-10-01 11:50:00,112.73,112.77,112.72,112.76,252138.0,86.5661,86.5968,86.5584,86.5891,252138.0
2019-10-01 12:00:00,112.75,112.76,112.66,112.67,164666.0,86.5815,86.5891,86.5124,86.52,164666.0
2019-10-01 12:10:00,112.67,112.75,112.67,112.71,97767.0,86.52,86.5815,86.52,86.5508,97767.0
2019-10-01 12:20:00,112.71,112.75,112.7,112.74,104004.0,86.5508,86.5815,86.5431,86.5738,104004.0
2019-10-01 12:30:00,112.74,112.76,112.71,112.71,182115.0,86.5738,86.5891,86.5508,86.5508,182115.0
2019-10-01 12:40:00,112.71,112.73,112.65,112.66,228883.0,86.5508,86.5661,86.5047,86.5124,228883.0
2019-10-01 12:50:00,112.66,112.71,112.65,112.67,94815.0,86.5124,86.5508,86.5047,86.52,94815.0
2019-10-01 13:00:00,112.66,112.68,112.64,112.65,85992.0,86.5124,86.5277,86.497,86.5047,85992.0
2019-10-01 13:10:00,112.65,112.65,112.6,112.61,126265.0,86.5047,86.5047,86.4663,86.474,126265.0
2019-10-01 13:20:00,112.61,112.63,112.6,112.61,94836.0,86.474,86.4893,86.4663,86.474,94836.0
2019-10-01 13:30:00,112.61,112.63,112.57,112.61,169009.0,86.474,86.4893,86.4432,86.474,169009.0
2019-10-01 13:40:00,112.61,112.64,112.6,112.63,60125.0,86.474,86.497,86.4663,86.4893,60125.0
2019-10-01 13:50:00,112.62,112.63,112.6,112.62,79792.0,86.4816,86.4893,86.4663,86.4816,79792.0
2019-10-01 14:00:00,112.62,112.62,112.55,112.55,107755.0,86.4816,86.4816,86.4279,86.4279,107755.0
2019-10-01 14:10:00,112.55,112.6,112.54,112.59,105865.0,86.4279,86.4663,86.4202,86.4586,105865.0
2019-10-01 14:20:00,112.59,112.6,112.53,112.53,114743.0,86.4586,86.4663,86.4125,86.4125,114743.0
2019-10-01 14:30:00,112.54,112.6,112.51,112.58,120943.0,86.4202,86.4663,86.3972,86.4509,120943.0
2019-10-01 14:40:00,112.58,112.58,112.55,112.58,92719.0,86.4509,86.4509,86.4279,86.4509,92719.0
2019-10-01 14:50:00,112.58,112.58,112.55,112.57,117100.0,86.4509,86.4509,86.4279,86.4432,117100.0
2019-10-01 15:00:00,112.58,112.58,112.55,112.56,129492.0,86.4509,86.4509,86.4279,86.4356,129492.0
2019-10-01 15:10:00,112.56,112.57,112.5,112.52,251940.0,86.4356,86.4432,86.3895,86.4048,251940.0
2019-10-01 15:20:00,112.52,112.56,112.51,112.55,163127.0,86.4048,86.4356,86.3972,86.4279,163127.0
2019-10-01 15:30:00,112.55,112.55,112.37,112.39,456405.0,86.4279,86.4279,86.2897,86.305,456405.0
2019-10-01 15:40:00,112.4,112.43,112.38,112.4,458182.0,86.3127,86.3357,86.2973,86.3127,458182.0
2019-10-01 15:50:00,112.4,112.44,112.35,112.43,1674601.0,86.3127,86.3434,86.2743,86.3357,1674601.0
2019-10-02 09:30:00,112.61,112.61,112.51,112.53,170708.0,86.474,86.474,86.3972,86.4125,170708.0
2019-10-02 09:40:00,112.54,112.57,112.48,112.5,85362.0,86.4202,86.4432,86.3741,86.3895,85362.0
2019-10-02 09:50:00,112.49,112.5,112.43,112.48,83668.0,86.3818,86.3895,86.3357,86.3741,83668.0
2019-10-02 10:00:00,112.49,112.58,112.48,112.55,332686.0,86.3818,86.4509,86.3741,86.4279,332686.0
2019-10-02 10:10:00,112.54,112.59,112.54,112.56,118195.0,86.4202,86.4586,86.4202,86.4356,118195.0
2019-10-02 10:20:00,112.56,112.59,112.55,112.56,86271.0,86.4356,86.4586,86.4279,86.4356,86271.0
2019-10-02 10:30:00,112.55,112.56,112.52,112.53,138606.0,86.4279,86.4356,86.4048,86.4125,138606.0
2019-10-02 10:40:00,112.53,112.56,112.52,112.53,84924.0,86.4125,86.4356,86.4048,86.4125,84924.0
2019-10-02 10:50:00,112.52,112.55,112.51,112.54,76858.0,86.4048,86.4279,86.3972,86.4202,76858.0
2019-10-02 11:00:00,112.54,112.55,112.51,112.51,35280.0,86.4202,86.4279,86.3972,86.3972,35280.0
2019-10-02 11:10:00,112.51,112.52,112.49,112.51,94123.0,86.3972,86.4048,86.3818,86.3972,94123.0
2019-10-02 11:20:00,112.52,112.55,112.51,112.53,269087.0,86.4048,86.4279,86.3972,86.4125,269087.0
2019-10-02 11:30:00,112.53,112.53,112.49,112.51,69498.0,86.4125,86.4125,86.3818,86.3972,69498.0
2019-10-02 11:40:00,112.51,112.53,112.46,112.47,90087.0,86.3972,86.4125,86.3588,86.3665,90087.0
2019-10-02 11:50:00,112.47,112.52,112.47,112.52,40870.0,86.3665,86.4048,86.3665,86.4048,40870.0
2019-10-02 12:00:00,112.52,112.52,112.45,112.46,115955.0,86.4048,86.4048,86.3511,86.3588,115955.0
2019-10-02 12:10:00,112.47,112.47,112.45,112.46,76425.0,86.3665,86.3665,86.3511,86.3588,76425.0
2019-10-02 12:20:00,112.46,112.49,112.45,112.46,50356.0,86.3588,86.3818,86.3511,86.3588,50356.0
2019-10-02 12:30:00,112.45,112.47,112.44,112.45,203525.0,86.3511,86.3665,86.3434,86.3511,203525.0
2019-10-02 12:40:00,112.45,112.46,112.39,112.41,48415.0,86.3511,86.3588,86.305,86.3204,48415.0
2019-10-02 12:50:00,112.41,112.44,112.4,112.44,78165.0,86.3204,86.3434,86.3127,86.3434,78165.0
2019-10-02 13:00:00,112.44,112.46,112.42,112.46,70339.0,86.3434,86.3588,86.3281,86.3588,70339.0
2019-10-02 13:10:00,112.45,112.46,112.4,112.41,40045.0,86.3511,86.3588,86.3127,86.3204,40045.0
2019-10-02 13:20:00,112.41,112.42,112.38,112.39,27646.0,86.3204,86.3281,86.2973,86.305,27646.0
2019-10-02 13:30:00,112.4,112.4,112.35,112.36,23508.0,86.3127,86.3127,86.2743,86.282,23508.0
2019-10-02 13:40:00,112.36,112.37,112.33,112.35,94990.0,86.282,86.2897,86.2589,86.2743,94990.0
2019-10-02 13:50:00,112.35,112.37,112.33,112.37,23322.0,86.2743,86.2897,86.2589,86.2897,23322.0
2019-10-02 14:00:00,112.37,112.41,112.36,112.41,82013.0,86.2897,86.3204,86.282,86.3204,82013.0
2019-10-02 14:10:00,112.41,112.42,112.38,112.39,74900.0,86.3204,86.3281,86.2973,86.305,74900.0
2019-10-02 14:20:00,112.38,112.41,112.37,112.41,30803.0,86.2973,86.3204,86.2897,86.3204,30803.0
2019-10-02 14:30:00,112.41,112.42,112.36,112.37,46561.0,86.3204,86.3281,86.282,86.2897,46561.0
2019-10-02 14:40:00,112.37,112.43,112.37,112.43,26556.0,86.2897,86.3357,86.2897,86.3357,26556.0
2019-10-02 14:50:00,112.41,112.43,112.4,112.43,30006.0,86.3204,86.3357,86.3127,86.3357,30006.0
2019-10-02 15:00:00,112.43,112.44,112.4,112.41,43857.0,86.3357,86.3434,86.3127,86.3204,43857.0
2019-10-02 15:10:00,112.4,112.45,112.4,112.45,66173.0,86.3127,86.3511,86.3127,86.3511,66173.0
2019-10-02 15:20:00,112.45,112.47,112.4,112.41,194265.0,86.3511,86.3665,86.3127,86.3204,194265.0
2019-10-02 15:30:00,112.4,112.45,112.38,112.45,55889.0,86.3127,86.3511,86.2973,86.3511,55889.0
2019-10-02 15:40:00,112.45,112.48,112.41,112.42,97859.0,86.3511,86.3741,86.3204,86.3281,97859.0
2019-10-02 15:50:00,112.42,112.44,112.34,112.44,449598.0,86.3281,86.3434,86.2666,86.3434,449598.0
2019-10-03 09:30:00,112.84,112.9,112.75,112.81,170926.0,86.6506,86.6967,86.5815,86.6275,170926.0
2019-10-03 09:40:00,112.8,112.82,112.76,112.81,150791.0,86.6199,86.6352,86.5891,86.6275,150791.0
2019-10-03 09:50:00,112.81,112.85,112.81,112.85,22534.0,86.6275,86.6583,86.6275,86.6583,22534.0
2019-10-03 10:00:00,112.85,112.96,112.75,112.78,484457.0,86.6583,86.7427,86.5815,86.6045,484457.0
2019-10-03 10:10:00,112.78,112.79,112.72,112.78,146718.0,86.6045,86.6122,86.5584,86.6045,146718.0
2019-10-03 10:20:00,112.78,112.94,112.75,112.9,66691.0,86.6045,86.7274,86.5815,86.6967,66691.0
2019-10-03 10:30:00,112.89,112.9,112.81,112.87,173809.0,86.689,86.6967,86.6275,86.6736,173809.0
2019-10-03 10:40:00,112.87,112.91,112.84,112.85,81238.0,86.6736,86.7043,86.6506,86.6583,81238.0
2019-10-03 10:50:00,112.84,112.85,112.77,112.79,109707.0,86.6506,86.6583,86.5968,86.6122,109707.0
2019-10-03 11:00:00,112.78,112.94,112.78,112.92,226744.0,86.6045,86.7274,86.6045,86.712,226744.0
2019-10-03 11:10:00,112.92,113.07,112.9,112.99,157348.0,86.712,86.8272,86.6967,86.7658,157348.0
2019-10-03 11:20:00,112.99,113.01,112.94,112.97,114151.0,86.7658,86.7811,86.7274,86.7504,114151.0
2019-10-03 11:30:00,112.97,113.0,112.95,112.96,50258.0,86.7504,86.7734,86.735,86.7427,50258.0
2019-10-03 11:40:00,112.96,113.01,112.93,112.98,50804.0,86.7427,86.7811,86.7197,86.7581,50804.0
2019-10-03 11:50:00,112.98,113.02,112.96,112.98,78639.0,86.7581,86.7888,86.7427,86.7581,78639.0
2019-10-03 12:00:00,112.97,113.03,112.97,113.03,43469.0,86.7504,86.7965,86.7504,86.7965,43469.0
2019-10-03 12:10:00,113.03,113.1,113.0,113.04,211061.0,86.7965,86.8502,86.7734,86.8042,211061.0
2019-10-03 12:20:00,113.04,113.12,113.03,113.11,19563.0,86.8042,86.8656,86.7965,86.8579,19563.0
2019-10-03 12:30:00,113.11,113.17,113.09,113.17,43219.0,86.8579,86.904,86.8426,86.904,43219.0
2019-10-03 12:40:00,113.17,113.18,113.1,113.16,42047.0,86.904,86.9117,86.8502,86.8963,42047.0
2019-10-03 12:50:00,113.16,113.26,113.16,113.25,248086.0,86.8963,86.9731,86.8963,86.9654,248086.0
2019-10-03 13:00:00,113.25,113.27,113.25,113.25,90949.0,86.9654,86.9808,86.9654,86.9654,90949.0
2019-10-03 13:10:00,113.26,113.26,113.21,113.23,142534.0,86.9731,86.9731,86.9347,86.9501,142534.0
2019-10-03 13:20:00,113.23,113.26,113.17,113.21,111757.0,86.9501,86.9731,86.904,86.9347,111757.0
2019-10-03 13:30:00,113.21,113.23,113.11,113.12,75438.0,86.9347,86.9501,86.8579,86.8656,75438.0
2019-10-03 13:40:00,113.12,113.21,113.11,113.21,131375.0,86.8656,86.9347,86.8579,86.9347,131375.0
2019-10-03 13:50:00,113.21,113.23,113.17,113.17,82455.0,86.9347,86.9501,86.904,86.904,82455.0
2019-10-03 14:00:00,113.17,113.19,113.14,113.14,46829.0,86.904,86.9193,86.881,86.881,46829.0
2019-10-03 14:10:00,113.14,113.17,113.12,113.17,58386.0,86.881,86.904,86.8656,86.904,58386.0
2019-10-03 14:20:00,113.16,113.18,113.14,113.18,163722.0,86.8963,86.9117,86.881,86.9117,163722.0
2019-10-03 14:30:00,113.17,113.23,113.17,113.22,187390.0,86.904,86.9501,86.904,86.9424,187390.0
2019-10-03 14:40:00,113.21,113.25,113.18,113.18,77488.0,86.9347,86.9654,86.9117,86.9117,77488.0
2019-10-03 14:50:00,113.18,113.18,113.11,113.13,25704.0,86.9117,86.9117,86.8579,86.8733,25704.0
2019-10-03 15:00:00,113.14,113.18,113.12,113.15,58616.0,86.881,86.9117,86.8656,86.8886,58616.0
2019-10-03 15:10:00,113.15,113.19,113.13,113.16,80035.0,86.8886,86.9193,86.8733,86.8963,80035.0
2019-10-03 15:20:00,113.16,113.17,113.13,113.15,24489.0,86.8963,86.904,86.8733,86.8886,24489.0
2019-10-03 15:30:00,113.16,113.18,113.14,113.18,66890.0,86.8963,86.9117,86.881,86.9117,66890.0
2019-10-03 15:40:00,113.18,113.2,113.15,113.15,98302.0,86.9117,86.927,86.8886,86.8886,98302.0
2019-10-03 15:50:00,113.16,113.18,112.57,112.65,514177.0,86.8963,86.9117,86.4432,86.5047,514177.0
2019-10-04 09:30:00,113.42,113.48,113.23,113.46,101349.0,87.096,87.142,86.9501,87.1267,101349.0
2019-10-04 09:40:00,113.47,113.54,113.46,113.51,130477.0,87.1344,87.1881,87.1267,87.1651,130477.0
2019-10-04 09:50:00,113.5,113.5,113.46,113.49,144442.0,87.1574,87.1574,87.1267,87.1497,144442.0
2019-10-04 10:00:00,113.49,113.59,113.48,113.54,169406.0,87.1497,87.2265,87.142,87.1881,169406.0
2019-10-04 10:10:00,113.53,113.53,113.45,113.51,97693.0,87.1804,87.1804,87.119,87.1651,97693.0
2019-10-04 10:20:00,113.51,113.6,113.5,113.53,59304.0,87.1651,87.2342,87.1574,87.1804,59304.0
2019-10-04 10:30:00,113.52,113.55,113.48,113.49,35295.0,87.1728,87.1958,87.142,87.1497,35295.0
2019-10-04 10:40:00,113.48,113.49,113.42,113.43,68146.0,87.142,87.1497,87.096,87.1036,68146.0
2019-10-04 10:50:00,113.44,113.48,113.42,113.44,54386.0,87.1113,87.142,87.096,87.1113,54386.0
2019-10-04 11:00:00,113.45,113.53,113.44,113.48,73357.0,87.119,87.1804,87.1113,87.142,73357.0
2019-10-04 11:10:00,113.48,113.53,113.46,113.51,68191.0,87.142,87.1804,87.1267,87.1651,68191.0
2019-10-04 11:20:00,113.52,113.52,113.44,113.5,165754.0,87.1728,87.1728,87.1113,87.1574,165754.0
2019-10-04 11:30:00,113.5,113.57,113.5,113.57,39503.0,87.1574,87.2112,87.1574,87.2112,39503.0
2019-10-04 11:40:00,113.57,113.62,113.56,113.61,40125.0,87.2112,87.2495,87.2035,87.2419,40125.0
2019-10-04 11:50:00,113.62,113.67,113.61,113.67,47106.0,87.2495,87.2879,87.2419,87.2879,47106.0
2019-10-04 12:00:00,113.67,113.71,113.65,113.71,69257.0,87.2879,87.3187,87.2726,87.3187,69257.0
2019-10-04 12:10:00,113.71,113.73,113.69,113.72,29600.0,87.3187,87.334,87.3033,87.3263,29600.0
2019-10-04 12:20:00,113.72,113.83,113.71,113.78,72529.0,87.3263,87.4108,87.3187,87.3724,72529.0
2019-10-04 12:30:00,113.78,113.8,113.75,113.8,94149.0,87.3724,87.3878,87.3494,87.3878,94149.0
2019-10-04 12:40:00,113.8,113.86,113.79,113.86,81785.0,87.3878,87.4338,87.3801,87.4338,81785.0
2019-10-04 12:50:00,113.86,113.91,113.85,113.9,73090.0,87.4338,87.4722,87.4262,87.4646,73090.0
2019-10-04 13:00:00,113.91,113.91,113.85,113.87,103435.0,87.4722,87.4722,87.4262,87.4415,103435.0
2019-10-04 13:10:00,113.86,113.9,113.84,113.9,51739.0,87.4338,87.4646,87.4185,87.4646,51739.0
2019-10-04 13:20:00,113.9,113.91,113.86,113.87,42931.0,87.4646,87.4722,87.4338,87.4415,42931.0
2019-10-04 13:30:00,113.87,113.9,113.83,113.9,76536.0,87.4415,87.4646,87.4108,87.4646,76536.0
2019-10-04 13:40:00,113.9,113.9,113.85,113.88,61717.0,87.4646,87.4646,87.4262,87.4492,61717.0
2019-10-04 13:50:00,113.88,113.9,113.86,113.86,50858.0,87.4492,87.4646,87.4338,87.4338,50858.0
2019-10-04 14:00:00,113.87,113.88,113.81,113.87,62477.0,87.4415,87.4492,87.3954,87.4415,62477.0
2019-10-04 14:10:00,113.88,113.9,113.85,113.9,71453.0,87.4492,87.4646,87.4262,87.4646,71453.0
2019-10-04 14:20:00,113.9,113.92,113.83,113.84,77787.0,87.4646,87.4799,87.4108,87.4185,77787.0
2019-10-04 14:30:00,113.84,113.9,113.83,113.87,68208.0,87.4185,87.4646,87.4108,87.4415,68208.0
2019-10-04 14:40:00,113.87,113.93,113.87,113.93,68826.0,87.4415,87.4876,87.4415,87.4876,68826.0
2019-10-04 14:50:00,113.93,113.99,113.91,113.96,72061.0,87.4876,87.5337,87.4722,87.5106,72061.0
2019-10-04 15:00:00,113.95,114.01,113.9,113.94,130722.0,87.503,87.549,87.4646,87.4953,130722.0
2019-10-04 15:10:00,113.94,113.94,113.89,113.94,74505.0,87.4953,87.4953,87.4569,87.4953,74505.0
2019-10-04 15:20:00,113.94,113.97,113.91,113.91,109289.0,87.4953,87.5183,87.4722,87.4722,109289.0
2019-10-04 15:30:00,113.92,113.99,113.9,113.9,141072.0,87.4799,87.5337,87.4646,87.4646,141072.0
2019-10-04 15:40:00,113.9,113.98,113.87,113.97,136669.0,87.4646,87.526,87.4415,87.5183,136669.0
2019-10-04 15:50:00,113.98,113.99,113.91,113.92,244749.0,87.526,87.5337,87.4722,87.4799,244749.0
2019-10-07 09:30:00,113.68,113.81,113.55,113.63,328061.0,87.2956,87.3954,87.1958,87.2572,328061.0
2019-10-07 09:40:00,113.63,113.63,113.59,113.59,208737.0,87.2572,87.2572,87.2265,87.2265,208737.0
2019-10-07 09:50:00,113.6,113.6,113.56,113.56,64098.0,87.2342,87.2342,87.2035,87.2035,64098.0
2019-10-07 10:00:00,113.57,113.58,113.53,113.55,52802.0,87.2112,87.2188,87.1804,87.1958,52802.0
2019-10-07 10:10:00,113.56,113.58,113.54,113.57,24118.0,87.2035,87.2188,87.1881,87.2112,24118.0
2019-10-07 10:20:00,113.57,113.64,113.55,113.63,30838.0,87.2112,87.2649,87.1958,87.2572,30838.0
2019-10-07 10:30:00,113.63,113.67,113.61,113.63,41136.0,87.2572,87.2879,87.2419,87.2572,41136.0
2019-10-07 10:40:00,113.63,113.67,113.62,113.67,24557.0,87.2572,87.2879,87.2495,87.2879,24557.0
2019-10-07 10:50:00,113.67,113.67,113.61,113.67,164238.0,87.2879,87.2879,87.2419,87.2879,164238.0
2019-10-07 11:00:00,113.67,113.67,113.62,113.66,36278.0,87.2879,87.2879,87.2495,87.2803,36278.0
2019-10-07 11:10:00,113.65,113.66,113.62,113.63,23277.0,87.2726,87.2803,87.2495,87.2572,23277.0
2019-10-07 11:20:00,113.63,113.63,113.55,113.55,38120.0,87.2572,87.2572,87.1958,87.1958,38120.0
2019-10-07 11:30:00,113.56,113.58,113.53,113.53,45306.0,87.2035,87.2188,87.1804,87.1804,45306.0
2019-10-07 11:40:00,113.53,113.55,113.49,113.49,38774.0,87.1804,87.1958,87.1497,87.1497,38774.0
2019-10-07 11:50:00,113.5,113.52,113.48,113.51,47246.0,87.1574,87.1728,87.142,87.1651,47246.0
2019-10-07 12:00:00,113.51,113.53,113.47,113.52,51898.0,87.1651,87.1804,87.1344,87.1728,51898.0
2019-10-07 12:10:00,113.51,113.54,113.49,113.53,40423.0,87.1651,87.1881,87.1497,87.1804,40423.0
2019-10-07 12:20:00,113.52,113.52,113.48,113.52,46904.0,87.1728,87.1728,87.142,87.1728,46904.0
2019-10-07 12:30:00,113.52,113.55,113.51,113.52,73506.0,87.1728,87.1958,87.1651,87.1728,73506.0
2019-10-07 12:40:00,113.52,113.57,113.52,113.55,102694.0,87.1728,87.2112,87.1728,87.1958,102694.0
2019-10-07 12:50:00,113.56,113.57,113.54,113.55,45918.0,87.2035,87.2112,87.1881,87.1958,45918.0
2019-10-07 13:00:00,113.56,113.57,113.54,113.57,34433.0,87.2035,87.2112,87.1881,87.2112,34433.0
2019-10-07 13:10:00,113.57,113.57,113.51,113.53,37616.0,87.2112,87.2112,87.1651,87.1804,37616.0
2019-10-07 13:20:00,113.53,113.57,113.52,113.56,16567.0,87.1804,87.2112,87.1728,87.2035,16567.0
2019-10-07 13:30:00,113.56,113.65,113.55,113.58,164551.0,87.2035,87.2726,87.1958,87.2188,164551.0
2019-10-07 13:40:00,113.59,113.61,113.58,113.58,23448.0,87.2265,87.2419,87.2188,87.2188,23448.0
2019-10-07 13:50:00,113.59,113.62,113.58,113.61,6701.0,87.2265,87.2495,87.2188,87.2419,6701.0
2019-10-07 14:00:00,113.61,113.64,113.52,113.53,54418.0,87.2419,87.2649,87.1728,87.1804,54418.0
2019-10-07 14:10:00,113.53,113.55,113.47,113.48,56054.0,87.1804,87.1958,87.1344,87.142,56054.0
2019-10-07 14:20:00,113.48,113.52,113.47,113.48,70189.0,87.142,87.1728,87.1344,87.142,70189.0
2019-10-07 14:30:00,113.48,113.49,113.38,113.42,85255.0,87.142,87.1497,87.0652,87.096,85255.0
2019-10-07 14:40:00,113.42,113.44,113.41,113.43,22887.0,87.096,87.1113,87.0883,87.1036,22887.0
2019-10-07 14:50:00,113.42,113.42,113.34,113.41,117979.0,87.096,87.096,87.0345,87.0883,117979.0
2019-10-07 15:00:00,113.41,113.42,113.34,113.36,61143.0,87.0883,87.096,87.0345,87.0499,61143.0
2019-10-07 15:10:00,113.36,113.36,113.31,113.32,64571.0,87.0499,87.0499,87.0115,87.0192,64571.0
2019-10-07 15:20:00,113.32,113.42,113.32,113.4,45983.0,87.0192,87.096,87.0192,87.0806,45983.0
2019-10-07 15:30:00,113.4,113.4,113.33,113.39,74577.0,87.0806,87.0806,87.0269,87.0729,74577.0
2019-10-07 15:40:00,113.39,113.4,113.34,113.35,85193.0,87.0729,87.0806,87.0345,87.0422,85193.0
2019-10-07 15:50:00,113.35,113.37,113.3,113.3,229201.0,87.0422,87.0576,87.0038,87.0038,229201.0
2019-10-08 09:30:00,113.35,113.42,113.27,113.28,223480.0,87.0422,87.096,86.9808,86.9885,223480.0
2019-10-08 09:40:00,113.28,113.31,113.23,113.28,218826.0,86.9885,87.0115,86.9501,86.9885,218826.0
2019-10-08 09:50:00,113.27,113.27,113.22,113.23,142380.0,86.9808,86.9808,86.9424,86.9501,142380.0
2019-10-08 10:00:00,113.23,113.23,113.14,113.14,118864.0,86.9501,86.9501,86.881,86.881,118864.0
2019-10-08 10:10:00,113.15,113.15,113.1,113.13,126414.0,86.8886,86.8886,86.8502,86.8733,126414.0
2019-10-08 10:20:00,113.13,113.13,113.06,113.07,233949.0,86.8733,86.8733,86.8195,86.8272,233949.0
2019-10-08 10:30:00,113.06,113.13,113.05,113.13,93335.0,86.8195,86.8733,86.8118,86.8733,93335.0
2019-10-08 10:40:00,113.13,113.15,113.12,113.12,191396.0,86.8733,86.8886,86.8656,86.8656,191396.0
2019-10-08 10:50:00,113.13,113.19,113.11,113.14,76616.0,86.8733,86.9193,86.8579,86.881,76616.0
2019-10-08 11:00:00,113.15,113.18,113.13,113.16,101178.0,86.8886,86.9117,86.8733,86.8963,101178.0
2019-10-08 11:10:00,113.15,113.16,113.12,113.13,103638.0,86.8886,86.8963,86.8656,86.8733,103638.0
2019-10-08 11:20:00,113.13,113.14,113.12,113.13,96383.0,86.8733,86.881,86.8656,86.8733,96383.0
2019-10-08 11:30:00,113.13,113.14,113.1,113.13,95432.0,86.8733,86.881,86.8502,86.8733,95432.0
2019-10-08 11:40:00,113.14,113.16,113.1,113.11,21803.0,86.881,86.8963,86.8502,86.8579,21803.0
2019-10-08 11:50:00,113.12,113.15,113.1,113.13,16763.0,86.8656,86.8886,86.8502,86.8733,16763.0
2019-10-08 12:00:00,113.12,113.15,113.11,113.13,18544.0,86.8656,86.8886,86.8579,86.8733,18544.0
2019-10-08 12:10:00,113.13,113.15,113.11,113.11,70366.0,86.8733,86.8886,86.8579,86.8579,70366.0
2019-10-08 12:20:00,113.12,113.13,113.1,113.11,19714.0,86.8656,86.8733,86.8502,86.8579,19714.0
2019-10-08 12:30:00,113.12,113.13,113.1,113.13,34608.0,86.8656,86.8733,86.8502,86.8733,34608.0
2019-10-08 12:40:00,113.12,113.23,113.12,113.16,40286.0,86.8656,86.9501,86.8656,86.8963,40286.0
2019-10-08 12:50:00,113.17,113.17,113.11,113.17,21548.0,86.904,86.904,86.8579,86.904,21548.0
2019-10-08 13:00:00,113.17,113.19,113.14,113.16,194453.0,86.904,86.9193,86.881,86.8963,194453.0
2019-10-08 13:10:00,113.15,113.17,113.11,113.12,47456.0,86.8886,86.904,86.8579,86.8656,47456.0
2019-10-08 13:20:00,113.12,113.15,113.12,113.15,16633.0,86.8656,86.8886,86.8656,86.8886,16633.0
2019-10-08 13:30:00,113.16,113.17,113.15,113.16,23744.0,86.8963,86.904,86.8886,86.8963,23744.0
2019-10-08 13:40:00,113.17,113.21,113.16,113.19,17938.0,86.904,86.9347,86.8963,86.9193,17938.0
2019-10-08 13:50:00,113.19,113.19,113.15,113.16,13323.0,86.9193,86.9193,86.8886,86.8963,13323.0
2019-10-08 14:00:00,113.17,113.19,113.16,113.19,20224.0,86.904,86.9193,86.8963,86.9193,20224.0
2019-10-08 14:10:00,113.18,113.18,113.15,113.17,25717.0,86.9117,86.9117,86.8886,86.904,25717.0
2019-10-08 14:20:00,113.17,113.19,113.17,113.18,14031.0,86.904,86.9193,86.904,86.9117,14031.0
2019-10-08 14:30:00,113.19,113.32,113.18,113.22,115822.0,86.9193,87.0192,86.9117,86.9424,115822.0
2019-10-08 14:40:00,113.22,113.32,113.2,113.32,23221.0,86.9424,87.0192,86.927,87.0192,23221.0
2019-10-08 14:50:00,113.31,113.33,113.22,113.28,60418.0,87.0115,87.0269,86.9424,86.9885,60418.0
2019-10-08 15:00:00,113.29,113.34,113.21,113.25,49466.0,86.9961,87.0345,86.9347,86.9654,49466.0
2019-10-08 15:10:00,113.25,113.25,113.18,113.24,41549.0,86.9654,86.9654,86.9117,86.9577,41549.0
2019-10-08 15:20:00,113.25,113.28,113.2,113.25,37320.0,86.9654,86.9885,86.927,86.9654,37320.0
2019-10-08 15:30:00,113.25,113.29,113.22,113.22,83059.0,86.9654,86.9961,86.9424,86.9424,83059.0
2019-10-08 15:40:00,113.22,113.24,113.19,113.2,59597.0,86.9424,86.9577,86.9193,86.927,59597.0
2019-10-08 15:50:00,113.2,113.23,113.15,113.18,178227.0,86.927,86.9501,86.8886,86.9117,178227.0
2019-10-09 09:30:00,113.26,113.42,113.19,113.3,75985.0,86.9731,87.096,86.9193,87.0038,75985.0
2019-10-09 09:40:00,113.3,113.31,113.24,113.25,15623.0,87.0038,87.0115,86.9577,86.9654,15623.0
2019-10-09 09:50:00,113.23,113.27,113.2,113.26,114233.0,86.9501,86.9808,86.927,86.9731,114233.0
2019-10-09 10:00:00,113.25,113.28,113.24,113.27,92787.0,86.9654,86.9885,86.9577,86.9808,92787.0
2019-10-09 10:10:00,113.28,113.3,113.26,113.27,9991.0,86.9885,87.0038,86.9731,86.9808,9991.0
2019-10-09 10:20:00,113.28,113.3,113.25,113.27,17806.0,86.9885,87.0038,86.9654,86.9808,17806.0
2019-10-09 10:30:00,113.26,113.27,113.23,113.23,43001.0,86.9731,86.9808,86.9501,86.9501,43001.0
2019-10-09 10:40:00,113.23,113.27,113.22,113.23,17378.0,86.9501,86.9808,86.9424,86.9501,17378.0
2019-10-09 10:50:00,113.23,113.24,113.19,113.2,34545.0,86.9501,86.9577,86.9193,86.927,34545.0
2019-10-09 11:00:00,113.19,113.21,113.12,113.15,77691.0,86.9193,86.9347,86.8656,86.8886,77691.0
2019-10-09 11:10:00,113.16,113.18,113.15,113.17,17565.0,86.8963,86.9117,86.8886,86.904,17565.0
2019-10-09 11:20:00,113.17,113.17,113.11,113.11,50516.0,86.904,86.904,86.8579,86.8579,50516.0
2019-10-09 11:30:00,113.12,113.12,113.08,113.11,85118.0,86.8656,86.8656,86.8349,86.8579,85118.0
2019-10-09 11:40:00,113.1,113.11,113.07,113.1,23671.0,86.8502,86.8579,86.8272,86.8502,23671.0
2019-10-09 11:50:00,113.11,113.12,113.08,113.1,37443.0,86.8579,86.8656,86.8349,86.8502,37443.0
2019-10-09 12:00:00,113.11,113.12,113.09,113.11,16104.0,86.8579,86.8656,86.8426,86.8579,16104.0
2019-10-09 12:10:00,113.11,113.12,113.06,113.07,30180.0,86.8579,86.8656,86.8195,86.8272,30180.0
2019-10-09 12:20:00,113.08,113.08,113.05,113.06,15593.0,86.8349,86.8349,86.8118,86.8195,15593.0
2019-10-09 12:30:00,113.06,113.07,113.01,113.01,88745.0,86.8195,86.8272,86.7811,86.7811,88745.0
2019-10-09 12:40:00,113.02,113.07,113.01,113.03,23622.0,86.7888,86.8272,86.7811,86.7965,23622.0
2019-10-09 12:50:00,113.02,113.04,113.0,113.04,14585.0,86.7888,86.8042,86.7734,86.8042,14585.0
2019-10-09 13:00:00,113.04,113.12,113.03,113.06,47340.0,86.8042,86.8656,86.7965,86.8195,47340.0
2019-10-09 13:10:00,113.06,113.07,113.02,113.05,11789.0,86.8195,86.8272,86.7888,86.8118,11789.0
2019-10-09 13:20:00,113.05,113.08,113.04,113.08,11073.0,86.8118,86.8349,86.8042,86.8349,11073.0
2019-10-09 13:30:00,113.09,113.11,113.05,113.07,14062.0,86.8426,86.8579,86.8118,86.8272,14062.0
2019-10-09 13:40:00,113.07,113.1,113.07,113.09,30107.0,86.8272,86.8502,86.8272,86.8426,30107.0
2019-10-09 13:50:00,113.08,113.13,113.07,113.13,52309.0,86.8349,86.8733,86.8272,86.8733,52309.0
2019-10-09 14:00:00,113.09,113.14,113.07,113.11,37315.0,86.8426,86.881,86.8272,86.8579,37315.0
2019-10-09 14:10:00,113.12,113.15,113.1,113.14,29505.0,86.8656,86.8886,86.8502,86.881,29505.0
2019-10-09 14:20:00,113.14,113.14,113.09,113.1,15477.0,86.881,86.881,86.8426,86.8502,15477.0
2019-10-09 14:30:00,113.1,113.15,113.1,113.14,9916.0,86.8502,86.8886,86.8502,86.881,9916.0
2019-10-09 14:40:00,113.15,113.16,113.12,113.12,15280.0,86.8886,86.8963,86.8656,86.8656,15280.0
2019-10-09 14:50:00,113.12,113.14,113.1,113.11,15018.0,86.8656,86.881,86.8502,86.8579,15018.0
2019-10-09 15:00:00,113.12,113.17,113.12,113.12,32201.0,86.8656,86.904,86.8656,86.8656,32201.0
2019-10-09 15:10:00,113.13,113.18,113.09,113.18,20486.0,86.8733,86.9117,86.8426,86.9117,20486.0
2019-10-09 15:20:00,113.18,113.2,113.17,113.18,39689.0,86.9117,86.927,86.904,86.9117,39689.0
2019-10-09 15:30:00,113.18,113.22,113.18,113.2,42328.0,86.9117,86.9424,86.9117,86.927,42328.0
2019-10-09 15:40:00,113.19,113.21,113.13,113.16,74349.0,86.9193,86.9347,86.8733,86.8963,74349.0
2019-10-09 15:50:00,113.16,113.17,113.1,113.16,98959.0,86.8963,86.904,86.8502,86.8963,98959.0
2019-10-10 09:30:00,113.04,113.04,112.85,112.88,28843.0,86.8042,86.8042,86.6583,86.6813,28843.0
2019-10-10 09:40:00,112.87,112.94,112.85,112.93,12482.0,86.6736,86.7274,86.6583,86.7197,12482.0
2019-10-10 09:50:00,112.94,112.99,112.91,112.92,39788.0,86.7274,86.7658,86.7043,86.712,39788.0
2019-10-10 10:00:00,112.91,112.95,112.9,112.95,86755.0,86.7043,86.735,86.6967,86.735,86755.0
2019-10-10 10:10:00,112.96,112.97,112.94,112.96,84586.0,86.7427,86.7504,86.7274,86.7427,84586.0
2019-10-10 10:20:00,112.96,112.97,112.92,112.93,29374.0,86.7427,86.7504,86.712,86.7197,29374.0
2019-10-10 10:30:00,112.92,112.96,112.89,112.94,22275.0,86.712,86.7427,86.689,86.7274,22275.0
2019-10-10 10:40:00,112.94,112.97,112.93,112.94,18980.0,86.7274,86.7504,86.7197,86.7274,18980.0
2019-10-10 10:50:00,112.94,113.01,112.94,112.99,56965.0,86.7274,86.7811,86.7274,86.7658,56965.0
2019-10-10 11:00:00,113.0,113.07,112.99,113.07,40725.0,86.7734,86.8272,86.7658,86.8272,40725.0
2019-10-10 11:10:00,113.06,113.14,113.04,113.11,136585.0,86.8195,86.881,86.8042,86.8579,136585.0
2019-10-10 11:20:00,113.11,113.11,113.06,113.07,12799.0,86.8579,86.8579,86.8195,86.8272,12799.0
2019-10-10 11:30:00,113.07,113.1,113.04,113.07,72485.0,86.8272,86.8502,86.8042,86.8272,72485.0
2019-10-10 11:40:00,113.07,113.09,113.04,113.05,180717.0,86.8272,86.8426,86.8042,86.8118,180717.0
2019-10-10 11:50:00,113.04,113.06,113.01,113.03,70909.0,86.8042,86.8195,86.7811,86.7965,70909.0
2019-10-10 12:00:00,113.03,113.04,113.0,113.0,25124.0,86.7965,86.8042,86.7734,86.7734,25124.0
2019-10-10 12:10:00,113.01,113.03,112.97,112.99,34435.0,86.7811,86.7965,86.7504,86.7658,34435.0
2019-10-10 12:20:00,113.0,113.01,112.93,112.94,23540.0,86.7734,86.7811,86.7197,86.7274,23540.0
2019-10-10 12:30:00,112.96,112.99,112.95,112.98,47500.0,86.7427,86.7658,86.735,86.7581,47500.0
2019-10-10 12:40:00,112.98,112.98,112.94,112.95,25134.0,86.7581,86.7581,86.7274,86.735,25134.0
2019-10-10 12:50:00,112.96,112.96,112.9,112.91,166271.0,86.7427,86.7427,86.6967,86.7043,166271.0
2019-10-10 13:00:00,112.91,112.95,112.89,112.95,38948.0,86.7043,86.735,86.689,86.735,38948.0
2019-10-10 13:10:00,112.94,112.94,112.9,112.9,18033.0,86.7274,86.7274,86.6967,86.6967,18033.0
2019-10-10 13:20:00,112.9,112.95,112.89,112.95,15302.0,86.6967,86.735,86.689,86.735,15302.0
2019-10-10 13:30:00,112.94,113.02,112.94,113.02,174620.0,86.7274,86.7888,86.7274,86.7888,174620.0
2019-10-10 13:40:00,113.02,113.05,113.01,113.05,41941.0,86.7888,86.8118,86.7811,86.8118,41941.0
2019-10-10 13:50:00,113.05,113.06,113.03,113.03,28871.0,86.8118,86.8195,86.7965,86.7965,28871.0
2019-10-10 14:00:00,113.03,113.04,112.92,112.99,118752.0,86.7965,86.8042,86.712,86.7658,118752.0
2019-10-10 14:10:00,112.99,113.05,112.98,113.03,62892.0,86.7658,86.8118,86.7581,86.7965,62892.0
2019-10-10 14:20:00,113.03,113.03,112.98,112.99,7718.0,86.7965,86.7965,86.7581,86.7658,7718.0
2019-10-10 14:30:00,112.99,113.03,112.98,112.99,10132.0,86.7658,86.7965,86.7581,86.7658,10132.0
2019-10-10 14:40:00,112.99,113.0,112.95,112.98,17787.0,86.7658,86.7734,86.735,86.7581,17787.0
2019-10-10 14:50:00,112.99,113.0,112.97,112.99,10628.0,86.7658,86.7734,86.7504,86.7658,10628.0
2019-10-10 15:00:00,112.99,113.0,112.93,112.95,9738.0,86.7658,86.7734,86.7197,86.735,9738.0
2019-10-10 15:10:00,112.94,112.99,112.93,112.96,25945.0,86.7274,86.7658,86.7197,86.7427,25945.0
2019-10-10 15:20:00,112.97,113.0,112.96,113.0,4544.0,86.7504,86.7734,86.7427,86.7734,4544.0
2019-10-10 15:30:00,113.0,113.03,112.97,113.0,46132.0,86.7734,86.7965,86.7504,86.7734,46132.0
2019-10-10 15:40:00,113.0,113.03,112.99,113.02,20516.0,86.7734,86.7965,86.7658,86.7888,20516.0
2019-10-10 15:50:00,113.03,113.04,112.98,113.0,83243.0,86.7965,86.8042,86.7581,86.7734,83243.0
2019-10-11 09:30:00,113.12,113.22,113.02,113.18,28052.0,86.8656,86.9424,86.7888,86.9117,28052.0
2019-10-11 09:40:00,113.18,113.25,113.16,113.2,184204.0,86.9117,86.9654,86.8963,86.927,184204.0
2019-10-11 09:50:00,113.22,113.24,113.15,113.21,38786.0,86.9424,86.9577,86.8886,86.9347,38786.0
2019-10-11 10:00:00,113.2,113.21,113.14,113.15,85403.0,86.927,86.9347,86.881,86.8886,85403.0
2019-10-11 10:10:00,113.15,113.18,113.13,113.16,88681.0,86.8886,86.9117,86.8733,86.8963,88681.0
2019-10-11 10:20:00,113.16,113.16,113.09,113.15,100410.0,86.8963,86.8963,86.8426,86.8886,100410.0
2019-10-11 10:30:00,113.15,113.18,113.12,113.13,125873.0,86.8886,86.9117,86.8656,86.8733,125873.0
2019-10-11 10:40:00,113.13,113.13,113.1,113.1,62071.0,86.8733,86.8733,86.8502,86.8502,62071.0
2019-10-11 10:50:00,113.1,113.11,113.03,113.06,87004.0,86.8502,86.8579,86.7965,86.8195,87004.0
2019-10-11 11:00:00,113.07,113.11,113.03,113.09,78573.0,86.8272,86.8579,86.7965,86.8426,78573.0
2019-10-11 11:10:00,113.09,113.1,113.02,113.06,72543.0,86.8426,86.8502,86.7888,86.8195,72543.0
2019-10-11 11:20:00,113.06,113.08,113.02,113.07,64481.0,86.8195,86.8349,86.7888,86.8272,64481.0
2019-10-11 11:30:00,113.07,113.09,113.03,113.03,40102.0,86.8272,86.8426,86.7965,86.7965,40102.0
2019-10-11 11:40:00,113.04,113.04,112.86,112.9,72417.0,86.8042,86.8042,86.6659,86.6967,72417.0
2019-10-11 11:50:00,112.89,112.91,112.82,112.83,36933.0,86.689,86.7043,86.6352,86.6429,36933.0
2019-10-11 12:00:00,112.83,112.92,112.77,112.9,111757.0,86.6429,86.712,86.5968,86.6967,111757.0
2019-10-11 12:10:00,112.91,112.93,112.89,112.91,32164.0,86.7043,86.7197,86.689,86.7043,32164.0
2019-10-11 12:20:00,112.92,112.94,112.9,112.91,29477.0,86.712,86.7274,86.6967,86.7043,29477.0
2019-10-11 12:30:00,112.92,112.95,112.84,112.92,31005.0,86.712,86.735,86.6506,86.712,31005.0
2019-10-11 12:40:00,112.92,112.98,112.88,112.98,14752.0,86.712,86.7581,86.6813,86.7581,14752.0
2019-10-11 12:50:00,112.98,113.02,112.94,113.02,13807.0,86.7581,86.7888,86.7274,86.7888,13807.0
2019-10-11 13:00:00,113.01,113.01,112.95,112.97,57588.0,86.7811,86.7811,86.735,86.7504,57588.0
2019-10-11 13:10:00,112.97,112.97,112.89,112.96,36773.0,86.7504,86.7504,86.689,86.7427,36773.0
2019-10-11 13:20:00,112.96,113.04,112.93,112.95,55456.0,86.7427,86.8042,86.7197,86.735,55456.0
2019-10-11 13:30:00,112.94,113.01,112.92,112.97,25912.0,86.7274,86.7811,86.712,86.7504,25912.0
2019-10-11 13:40:00,112.97,113.07,112.97,113.05,37784.0,86.7504,86.8272,86.7504,86.8118,37784.0
2019-10-11 13:50:00,113.05,113.1,113.05,113.1,86258.0,86.8118,86.8502,86.8118,86.8502,86258.0
2019-10-11 14:00:00,113.09,113.11,113.05,113.08,35186.0,86.8426,86.8579,86.8118,86.8349,35186.0
2019-10-11 14:10:00,113.08,113.1,113.04,113.09,65091.0,86.8349,86.8502,86.8042,86.8426,65091.0
2019-10-11 14:20:00,113.1,113.12,113.08,113.1,28995.0,86.8502,86.8656,86.8349,86.8502,28995.0
2019-10-11 14:30:00,113.1,113.16,113.1,113.14,29911.0,86.8502,86.8963,86.8502,86.881,29911.0
2019-10-11 14:40:00,113.15,113.15,113.1,113.14,24211.0,86.8886,86.8886,86.8502,86.881,24211.0
2019-10-11 14:50:00,113.13,113.16,113.09,113.1,21247.0,86.8733,86.8963,86.8426,86.8502,21247.0
2019-10-11 15:00:00,113.1,113.1,113.02,113.07,53063.0,86.8502,86.8502,86.7888,86.8272,53063.0
2019-10-11 15:10:00,113.06,113.07,113.03,113.05,20180.0,86.8195,86.8272,86.7965,86.8118,20180.0
2019-10-11 15:20:00,113.05,113.06,112.97,112.98,31284.0,86.8118,86.8195,86.7504,86.7581,31284.0
2019-10-11 15:30:00,112.98,113.01,112.94,113.0,109062.0,86.7581,86.7811,86.7274,86.7734,109062.0
2019-10-11 15:40:00,113.0,113.02,112.92,112.95,142522.0,86.7734,86.7888,86.712,86.735,142522.0
2019-10-11 15:50:00,112.94,112.97,112.88,112.92,325624.0,86.7274,86.7504,86.6813,86.712,325624.0
2019-10-14 09:30:00,112.95,113.05,112.95,113.0,70015.0,86.735,86.8118,86.735,86.7734,70015.0
2019-10-14 09:40:00,112.99,113.02,112.98,113.02,45355.0,86.7658,86.7888,86.7581,86.7888,45355.0
2019-10-14 09:50:00,113.02,113.02,112.98,112.98,23070.0,86.7888,86.7888,86.7581,86.7581,23070.0
2019-10-14 10:00:00,112.99,113.05,112.97,113.04,44290.0,86.7658,86.8118,86.7504,86.8042,44290.0
2019-10-14 10:10:00,113.05,113.07,113.02,113.05,50729.0,86.8118,86.8272,86.7888,86.8118,50729.0
2019-10-14 10:20:00,113.05,113.09,113.04,113.05,27245.0,86.8118,86.8426,86.8042,86.8118,27245.0
2019-10-14 10:30:00,113.05,113.11,113.04,113.11,51967.0,86.8118,86.8579,86.8042,86.8579,51967.0
2019-10-14 10:40:00,113.1,113.13,113.08,113.08,28916.0,86.8502,86.8733,86.8349,86.8349,28916.0
2019-10-14 10:50:00,113.08,113.12,113.07,113.11,23861.0,86.8349,86.8656,86.8272,86.8579,23861.0
2019-10-14 11:00:00,113.11,113.11,113.06,113.09,15756.0,86.8579,86.8579,86.8195,86.8426,15756.0
2019-10-14 11:10:00,113.08,113.11,113.06,113.08,24780.0,86.8349,86.8579,86.8195,86.8349,24780.0
2019-10-14 11:20:00,113.08,113.08,113.03,113.07,19642.0,86.8349,86.8349,86.7965,86.8272,19642.0
2019-10-14 11:30:00,113.07,113.1,113.05,113.08,15257.0,86.8272,86.8502,86.8118,86.8349,15257.0
2019-10-14 11:40:00,113.09,113.09,113.05,113.05,20211.0,86.8426,86.8426,86.8118,86.8118,20211.0
2019-10-14 11:50:00,113.05,113.06,113.05,113.05,7578.0,86.8118,86.8195,86.8118,86.8118,7578.0
2019-10-14 12:00:00,113.06,113.06,113.03,113.03,16152.0,86.8195,86.8195,86.7965,86.7965,16152.0
2019-10-14 12:10:00,113.04,113.05,113.02,113.02,14919.0,86.8042,86.8118,86.7888,86.7888,14919.0
2019-10-14 12:20:00,113.02,113.04,113.0,113.02,13227.0,86.7888,86.8042,86.7734,86.7888,13227.0
2019-10-14 12:30:00,113.03,113.05,113.02,113.03,14743.0,86.7965,86.8118,86.7888,86.7965,14743.0
2019-10-14 12:40:00,113.03,113.07,113.02,113.07,16414.0,86.7965,86.8272,86.7888,86.8272,16414.0
2019-10-14 12:50:00,113.06,113.07,113.03,113.06,14704.0,86.8195,86.8272,86.7965,86.8195,14704.0
2019-10-14 13:00:00,113.07,113.09,113.04,113.08,16570.0,86.8272,86.8426,86.8042,86.8349,16570.0
2019-10-14 13:10:00,113.07,113.08,113.04,113.06,20768.0,86.8272,86.8349,86.8042,86.8195,20768.0
2019-10-14 13:20:00,113.07,113.09,113.06,113.06,11848.0,86.8272,86.8426,86.8195,86.8195,11848.0
2019-10-14 13:30:00,113.07,113.08,113.05,113.06,7366.0,86.8272,86.8349,86.8118,86.8195,7366.0
2019-10-14 13:40:00,113.07,113.1,113.06,113.07,15718.0,86.8272,86.8502,86.8195,86.8272,15718.0
2019-10-14 13:50:00,113.07,113.09,113.06,113.08,14229.0,86.8272,86.8426,86.8195,86.8349,14229.0
2019-10-14 14:00:00,113.09,113.09,113.07,113.09,66943.0,86.8426,86.8426,86.8272,86.8426,66943.0
2019-10-14 14:10:00,113.08,113.11,113.08,113.1,36335.0,86.8349,86.8579,86.8349,86.8502,36335.0
2019-10-14 14:20:00,113.1,113.12,113.08,113.11,17752.0,86.8502,86.8656,86.8349,86.8579,17752.0
2019-10-14 14:30:00,113.1,113.11,113.08,113.09,16358.0,86.8502,86.8579,86.8349,86.8426,16358.0
2019-10-14 14:40:00,113.09,113.09,113.06,113.06,15005.0,86.8426,86.8426,86.8195,86.8195,15005.0
2019-10-14 14:50:00,113.06,113.07,113.06,113.07,11293.0,86.8195,86.8272,86.8195,86.8272,11293.0
2019-10-14 15:00:00,113.06,113.07,113.04,113.04,14113.0,86.8195,86.8272,86.8042,86.8042,14113.0
2019-10-14 15:10:00,113.04,113.07,113.04,113.06,14645.0,86.8042,86.8272,86.8042,86.8195,14645.0
2019-10-14 15:20:00,113.07,113.07,113.01,113.01,17706.0,86.8272,86.8272,86.7811,86.7811,17706.0
2019-10-14 15:30:00,113.01,113.04,113.01,113.02,17113.0,86.7811,86.8042,86.7811,86.7888,17113.0
2019-10-14 15:40:00,113.02,113.02,112.97,113.0,36848.0,86.7888,86.7888,86.7504,86.7734,36848.0
2019-10-14 15:50:00,112.99,113.04,112.95,113.03,264700.0,86.7658,86.8042,86.735,86.7965,264700.0
2019-10-15 09:30:00,113.13,113.17,113.02,113.14,34003.0,86.8733,86.904,86.7888,86.881,34003.0
2019-10-15 09:40:00,113.14,113.18,113.14,113.15,14894.0,86.881,86.9117,86.881,86.8886,14894.0
2019-10-15 09:50:00,113.15,113.19,113.14,113.19,15974.0,86.8886,86.9193,86.881,86.9193,15974.0
2019-10-15 10:00:00,113.18,113.2,113.14,113.15,23359.0,86.9117,86.927,86.881,86.8886,23359.0
2019-10-15 10:10:00,113.14,113.18,113.12,113.18,36663.0,86.881,86.9117,86.8656,86.9117,36663.0
2019-10-15 10:20:00,113.18,113.22,113.16,113.16,41471.0,86.9117,86.9424,86.8963,86.8963,41471.0
2019-10-15 10:30:00,113.17,113.17,113.04,113.06,47481.0,86.904,86.904,86.8042,86.8195,47481.0
2019-10-15 10:40:00,113.07,113.1,113.04,113.08,17200.0,86.8272,86.8502,86.8042,86.8349,17200.0
2019-10-15 10:50:00,113.08,113.14,113.08,113.14,17929.0,86.8349,86.881,86.8349,86.881,17929.0
2019-10-15 11:00:00,113.14,113.16,113.11,113.16,263182.0,86.881,86.8963,86.8579,86.8963,263182.0
2019-10-15 11:10:00,113.15,113.19,113.13,113.18,40512.0,86.8886,86.9193,86.8733,86.9117,40512.0
2019-10-15 11:20:00,113.19,113.21,113.16,113.19,22679.0,86.9193,86.9347,86.8963,86.9193,22679.0
2019-10-15 11:30:00,113.19,113.19,113.15,113.16,22454.0,86.9193,86.9193,86.8886,86.8963,22454.0
2019-10-15 11:40:00,113.16,113.16,113.13,113.16,36961.0,86.8963,86.8963,86.8733,86.8963,36961.0
2019-10-15 11:50:00,113.15,113.18,113.14,113.15,16612.0,86.8886,86.9117,86.881,86.8886,16612.0
2019-10-15 12:00:00,113.14,113.17,113.14,113.14,27105.0,86.881,86.904,86.881,86.881,27105.0
2019-10-15 12:10:00,113.14,113.15,113.12,113.14,84214.0,86.881,86.8886,86.8656,86.881,84214.0
2019-10-15 12:20:00,113.14,113.15,113.1,113.1,40507.0,86.881,86.8886,86.8502,86.8502,40507.0
2019-10-15 12:30:00,113.1,113.15,113.1,113.15,83716.0,86.8502,86.8886,86.8502,86.8886,83716.0
2019-10-15 12:40:00,113.14,113.16,113.11,113.15,43605.0,86.881,86.8963,86.8579,86.8886,43605.0
2019-10-15 12:50:00,113.15,113.2,113.14,113.19,186606.0,86.8886,86.927,86.881,86.9193,186606.0
2019-10-15 13:00:00,113.19,113.21,113.17,113.19,26985.0,86.9193,86.9347,86.904,86.9193,26985.0
2019-10-15 13:10:00,113.19,113.23,113.17,113.19,26223.0,86.9193,86.9501,86.904,86.9193,26223.0
2019-10-15 13:20:00,113.17,113.18,113.16,113.16,36903.0,86.904,86.9117,86.8963,86.8963,36903.0
2019-10-15 13:30:00,113.18,113.18,113.16,113.17,22546.0,86.9117,86.9117,86.8963,86.904,22546.0
2019-10-15 13:40:00,113.17,113.22,113.17,113.21,20112.0,86.904,86.9424,86.904,86.9347,20112.0
2019-10-15 13:50:00,113.21,113.21,113.17,113.19,49663.0,86.9347,86.9347,86.904,86.9193,49663.0
2019-10-15 14:00:00,113.19,113.22,113.17,113.19,50568.0,86.9193,86.9424,86.904,86.9193,50568.0
2019-10-15 14:10:00,113.19,113.2,113.16,113.19,41862.0,86.9193,86.927,86.8963,86.9193,41862.0
2019-10-15 14:20:00,113.19,113.2,113.17,113.18,27794.0,86.9193,86.927,86.904,86.9117,27794.0
2019-10-15 14:30:00,113.17,113.19,113.16,113.18,52518.0,86.904,86.9193,86.8963,86.9117,52518.0
2019-10-15 14:40:00,113.17,113.21,113.12,113.14,23763.0,86.904,86.9347,86.8656,86.881,23763.0
2019-10-15 14:50:00,113.14,113.2,113.13,113.2,46855.0,86.881,86.927,86.8733,86.927,46855.0
2019-10-15 15:00:00,113.19,113.24,113.18,113.21,22667.0,86.9193,86.9577,86.9117,86.9347,22667.0
2019-10-15 15:10:00,113.2,113.23,113.18,113.22,37975.0,86.927,86.9501,86.9117,86.9424,37975.0
2019-10-15 15:20:00,113.22,113.28,113.2,113.22,56390.0,86.9424,86.9885,86.927,86.9424,56390.0
2019-10-15 15:30:00,113.21,113.22,113.17,113.2,19288.0,86.9347,86.9424,86.904,86.927,19288.0
2019-10-15 15:40:00,113.19,113.21,113.17,113.19,33506.0,86.9193,86.9347,86.904,86.9193,33506.0
2019-10-15 15:50:00,113.2,113.21,113.16,113.19,216573.0,86.927,86.9347,86.8963,86.9193,216573.0
2019-10-16 09:30:00,113.08,113.08,112.99,112.99,58951.0,86.8349,86.8349,86.7658,86.7658,58951.0
2019-10-16 09:40:00,113.0,113.0,112.91,112.95,61999.0,86.7734,86.7734,86.7043,86.735,61999.0
2019-10-16 09:50:00,112.95,112.95,112.86,112.87,112020.0,86.735,86.735,86.6659,86.6736,112020.0
2019-10-16 10:00:00,112.87,112.87,112.82,112.84,87147.0,86.6736,86.6736,86.6352,86.6506,87147.0
2019-10-16 10:10:00,112.84,112.87,112.81,112.83,127202.0,86.6506,86.6736,86.6275,86.6429,127202.0
2019-10-16 10:20:00,112.83,112.91,112.81,112.9,26204.0,86.6429,86.7043,86.6275,86.6967,26204.0
2019-10-16 10:30:00,112.9,112.92,112.87,112.87,18868.0,86.6967,86.712,86.6736,86.6736,18868.0
2019-10-16 10:40:00,112.87,112.93,112.85,112.93,35597.0,86.6736,86.7197,86.6583,86.7197,35597.0
2019-10-16 10:50:00,112.94,112.96,112.92,112.95,28242.0,86.7274,86.7427,86.712,86.735,28242.0
2019-10-16 11:00:00,112.96,112.97,112.93,112.94,22119.0,86.7427,86.7504,86.7197,86.7274,22119.0
2019-10-16 11:10:00,112.93,112.98,112.92,112.94,31236.0,86.7197,86.7581,86.712,86.7274,31236.0
2019-10-16 11:20:00,112.94,112.97,112.93,112.95,46888.0,86.7274,86.7504,86.7197,86.735,46888.0
2019-10-16 11:30:00,112.95,112.97,112.94,112.96,107304.0,86.735,86.7504,86.7274,86.7427,107304.0
2019-10-16 11:40:00,112.96,112.98,112.96,112.97,34776.0,86.7427,86.7581,86.7427,86.7504,34776.0
2019-10-16 11:50:00,112.97,113.01,112.97,113.0,38715.0,86.7504,86.7811,86.7504,86.7734,38715.0
2019-10-16 12:00:00,113.0,113.05,113.0,113.04,88768.0,86.7734,86.8118,86.7734,86.8042,88768.0
2019-10-16 12:10:00,113.04,113.05,113.01,113.03,27249.0,86.8042,86.8118,86.7811,86.7965,27249.0
2019-10-16 12:20:00,113.03,113.07,113.02,113.03,31022.0,86.7965,86.8272,86.7888,86.7965,31022.0
2019-10-16 12:30:00,113.04,113.06,113.02,113.03,51752.0,86.8042,86.8195,86.7888,86.7965,51752.0
2019-10-16 12:40:00,113.03,113.03,113.0,113.01,7493.0,86.7965,86.7965,86.7734,86.7811,7493.0
2019-10-16 12:50:00,113.01,113.01,112.97,112.97,20678.0,86.7811,86.7811,86.7504,86.7504,20678.0
2019-10-16 13:00:00,112.98,112.98,112.96,112.97,56438.0,86.7581,86.7581,86.7427,86.7504,56438.0
2019-10-16 13:10:00,112.97,113.0,112.96,112.96,36716.0,86.7504,86.7734,86.7427,86.7427,36716.0
2019-10-16 13:20:00,112.97,113.0,112.95,112.99,15811.0,86.7504,86.7734,86.735,86.7658,15811.0
2019-10-16 13:30:00,112.99,113.01,112.97,113.0,25907.0,86.7658,86.7811,86.7504,86.7734,25907.0
2019-10-16 13:40:00,113.01,113.02,112.98,113.02,24851.0,86.7811,86.7888,86.7581,86.7888,24851.0
2019-10-16 13:50:00,113.03,113.04,113.01,113.02,10594.0,86.7965,86.8042,86.7811,86.7888,10594.0
2019-10-16 14:00:00,113.02,113.05,113.01,113.05,28814.0,86.7888,86.8118,86.7811,86.8118,28814.0
2019-10-16 14:10:00,113.05,113.08,113.02,113.03,46333.0,86.8118,86.8349,86.7888,86.7965,46333.0
2019-10-16 14:20:00,113.03,113.04,112.99,113.0,49126.0,86.7965,86.8042,86.7658,86.7734,49126.0
2019-10-16 14:30:00,113.0,113.05,112.99,113.05,18213.0,86.7734,86.8118,86.7658,86.8118,18213.0
2019-10-16 14:40:00,113.05,113.05,113.03,113.05,22614.0,86.8118,86.8118,86.7965,86.8118,22614.0
2019-10-16 14:50:00,113.05,113.05,113.02,113.04,27884.0,86.8118,86.8118,86.7888,86.8042,27884.0
2019-10-16 15:00:00,113.04,113.05,113.03,113.05,27795.0,86.8042,86.8118,86.7965,86.8118,27795.0
2019-10-16 15:10:00,113.05,113.05,113.0,113.04,38796.0,86.8118,86.8118,86.7734,86.8042,38796.0
2019-10-16 15:20:00,113.04,113.05,113.02,113.04,51298.0,86.8042,86.8118,86.7888,86.8042,51298.0
2019-10-16 15:30:00,113.04,113.05,113.04,113.05,23494.0,86.8042,86.8118,86.8042,86.8118,23494.0
2019-10-16 15:40:00,113.05,113.05,113.0,113.04,77156.0,86.8118,86.8118,86.7734,86.8042,77156.0
2019-10-16 15:50:00,113.04,113.05,112.99,113.03,107606.0,86.8042,86.8118,86.7658,86.7965,107606.0
2019-10-17 09:30:00,113.08,113.21,112.88,113.03,14463.0,86.8349,86.9347,86.6813,86.7965,14463.0
2019-10-17 09:40:00,113.02,113.09,112.97,113.09,18232.0,86.7888,86.8426,86.7504,86.8426,18232.0
2019-10-17 09:50:00,113.09,113.12,113.08,113.1,126914.0,86.8426,86.8656,86.8349,86.8502,126914.0
2019-10-17 10:00:00,113.1,113.15,113.08,113.15,26654.0,86.8502,86.8886,86.8349,86.8886,26654.0
2019-10-17 10:10:00,113.15,113.17,113.13,113.15,42073.0,86.8886,86.904,86.8733,86.8886,42073.0
2019-10-17 10:20:00,113.15,113.15,113.1,113.12,16204.0,86.8886,86.8886,86.8502,86.8656,16204.0
2019-10-17 10:30:00,113.13,113.16,113.11,113.14,45363.0,86.8733,86.8963,86.8579,86.881,45363.0
2019-10-17 10:40:00,113.14,113.16,113.12,113.14,130855.0,86.881,86.8963,86.8656,86.881,130855.0
2019-10-17 10:50:00,113.14,113.16,113.13,113.16,38727.0,86.881,86.8963,86.8733,86.8963,38727.0
2019-10-17 11:00:00,113.15,113.15,113.1,113.15,23834.0,86.8886,86.8886,86.8502,86.8886,23834.0
2019-10-17 11:10:00,113.14,113.16,113.11,113.12,78200.0,86.881,86.8963,86.8579,86.8656,78200.0
2019-10-17 11:20:00,113.12,113.13,113.1,113.12,36281.0,86.8656,86.8733,86.8502,86.8656,36281.0
2019-10-17 11:30:00,113.12,113.13,113.1,113.12,155966.0,86.8656,86.8733,86.8502,86.8656,155966.0
2019-10-17 11:40:00,113.12,113.19,113.12,113.19,107084.0,86.8656,86.9193,86.8656,86.9193,107084.0
2019-10-17 11:50:00,113.18,113.18,113.12,113.16,153078.0,86.9117,86.9117,86.8656,86.8963,153078.0
2019-10-17 12:00:00,113.16,113.16,113.13,113.16,40696.0,86.8963,86.8963,86.8733,86.8963,40696.0
2019-10-17 12:10:00,113.16,113.23,113.16,113.22,84132.0,86.8963,86.9501,86.8963,86.9424,84132.0
2019-10-17 12:20:00,113.21,113.23,113.2,113.2,20839.0,86.9347,86.9501,86.927,86.927,20839.0
2019-10-17 12:30:00,113.21,113.23,113.16,113.16,37858.0,86.9347,86.9501,86.8963,86.8963,37858.0
2019-10-17 12:40:00,113.17,113.19,113.17,113.18,7877.0,86.904,86.9193,86.904,86.9117,7877.0
2019-10-17 12:50:00,113.19,113.24,113.18,113.19,23534.0,86.9193,86.9577,86.9117,86.9193,23534.0
2019-10-17 13:00:00,113.18,113.2,113.15,113.15,7734.0,86.9117,86.927,86.8886,86.8886,7734.0
2019-10-17 13:10:00,113.16,113.21,113.15,113.19,11617.0,86.8963,86.9347,86.8886,86.9193,11617.0
2019-10-17 13:20:00,113.19,113.19,113.13,113.15,41255.0,86.9193,86.9193,86.8733,86.8886,41255.0
2019-10-17 13:30:00,113.16,113.23,113.16,113.22,22251.0,86.8963,86.9501,86.8963,86.9424,22251.0
2019-10-17 13:40:00,113.21,113.24,113.19,113.22,13804.0,86.9347,86.9577,86.9193,86.9424,13804.0
2019-10-17 13:50:00,113.23,113.26,113.22,113.22,16898.0,86.9501,86.9731,86.9424,86.9424,16898.0
2019-10-17 14:00:00,113.22,113.22,113.18,113.18,17999.0,86.9424,86.9424,86.9117,86.9117,17999.0
2019-10-17 14:10:00,113.19,113.2,113.16,113.19,9562.0,86.9193,86.927,86.8963,86.9193,9562.0
2019-10-17 14:20:00,113.19,113.2,113.17,113.17,9131.0,86.9193,86.927,86.904,86.904,9131.0
2019-10-17 14:30:00,113.18,113.22,113.17,113.2,32720.0,86.9117,86.9424,86.904,86.927,32720.0
2019-10-17 14:40:00,113.21,113.22,113.19,113.22,16758.0,86.9347,86.9424,86.9193,86.9424,16758.0
2019-10-17 14:50:00,113.22,113.22,113.15,113.17,15294.0,86.9424,86.9424,86.8886,86.904,15294.0
2019-10-17 15:00:00,113.17,113.2,113.16,113.16,18582.0,86.904,86.927,86.8963,86.8963,18582.0
2019-10-17 15:10:00,113.16,113.17,113.14,113.17,32164.0,86.8963,86.904,86.881,86.904,32164.0
2019-10-17 15:20:00,113.17,113.19,113.15,113.19,28177.0,86.904,86.9193,86.8886,86.9193,28177.0
2019-10-17 15:30:00,113.2,113.21,113.16,113.19,22200.0,86.927,86.9347,86.8963,86.9193,22200.0
2019-10-17 15:40:00,113.2,113.2,113.14,113.16,29730.0,86.927,86.927,86.881,86.8963,29730.0
2019-10-17 15:50:00,113.16,113.2,113.13,113.17,146760.0,86.8963,86.927,86.8733,86.904,146760.0
2019-10-18 09:30:00,113.25,113.26,113.18,113.22,45335.0,86.9654,86.9731,86.9117,86.9424,45335.0
2019-10-18 09:40:00,113.22,113.24,113.22,113.22,29268.0,86.9424,86.9577,86.9424,86.9424,29268.0
2019-10-18 09:50:00,113.22,113.22,113.2,113.21,60830.0,86.9424,86.9424,86.927,86.9347,60830.0
2019-10-18 10:00:00,113.21,113.22,113.16,113.19,39922.0,86.9347,86.9424,86.8963,86.9193,39922.0
2019-10-18 10:10:00,113.19,113.19,113.15,113.19,31378.0,86.9193,86.9193,86.8886,86.9193,31378.0
2019-10-18 10:20:00,113.18,113.22,113.18,113.22,19769.0,86.9117,86.9424,86.9117,86.9424,19769.0
2019-10-18 10:30:00,113.22,113.23,113.17,113.21,18178.0,86.9424,86.9501,86.904,86.9347,18178.0
2019-10-18 10:40:00,113.21,113.21,113.16,113.19,117211.0,86.9347,86.9347,86.8963,86.9193,117211.0
2019-10-18 10:50:00,113.18,113.26,113.18,113.26,18719.0,86.9117,86.9731,86.9117,86.9731,18719.0
2019-10-18 11:00:00,113.26,113.26,113.22,113.24,36799.0,86.9731,86.9731,86.9424,86.9577,36799.0
2019-10-18 11:10:00,113.23,113.3,113.23,113.28,32133.0,86.9501,87.0038,86.9501,86.9885,32133.0
2019-10-18 11:20:00,113.28,113.32,113.27,113.31,41279.0,86.9885,87.0192,86.9808,87.0115,41279.0
2019-10-18 11:30:00,113.31,113.34,113.31,113.34,52126.0,87.0115,87.0345,87.0115,87.0345,52126.0
2019-10-18 11:40:00,113.33,113.35,113.28,113.31,34941.0,87.0269,87.0422,86.9885,87.0115,34941.0
2019-10-18 11:50:00,113.31,113.32,113.26,113.27,18414.0,87.0115,87.0192,86.9731,86.9808,18414.0
2019-10-18 12:00:00,113.26,113.28,113.26,113.28,12260.0,86.9731,86.9885,86.9731,86.9885,12260.0
2019-10-18 12:10:00,113.28,113.28,113.22,113.23,44289.0,86.9885,86.9885,86.9424,86.9501,44289.0
2019-10-18 12:20:00,113.22,113.23,113.19,113.23,36457.0,86.9424,86.9501,86.9193,86.9501,36457.0
2019-10-18 12:30:00,113.23,113.24,113.22,113.24,7135.0,86.9501,86.9577,86.9424,86.9577,7135.0
2019-10-18 12:40:00,113.23,113.25,113.22,113.23,13728.0,86.9501,86.9654,86.9424,86.9501,13728.0
2019-10-18 12:50:00,113.24,113.26,113.23,113.24,18534.0,86.9577,86.9731,86.9501,86.9577,18534.0
2019-10-18 13:00:00,113.25,113.28,113.24,113.28,20741.0,86.9654,86.9885,86.9577,86.9885,20741.0
2019-10-18 13:10:00,113.28,113.29,113.24,113.28,13859.0,86.9885,86.9961,86.9577,86.9885,13859.0
2019-10-18 13:20:00,113.27,113.28,113.26,113.27,15466.0,86.9808,86.9885,86.9731,86.9808,15466.0
2019-10-18 13:30:00,113.27,113.31,113.26,113.26,20935.0,86.9808,87.0115,86.9731,86.9731,20935.0
2019-10-18 13:40:00,113.26,113.3,113.25,113.27,12129.0,86.9731,87.0038,86.9654,86.9808,12129.0
2019-10-18 13:50:00,113.27,113.28,113.24,113.27,14939.0,86.9808,86.9885,86.9577,86.9808,14939.0
2019-10-18 14:00:00,113.27,113.28,113.23,113.28,14777.0,86.9808,86.9885,86.9501,86.9885,14777.0
2019-10-18 14:10:00,113.27,113.3,113.27,113.3,16201.0,86.9808,87.0038,86.9808,87.0038,16201.0
2019-10-18 14:20:00,113.3,113.32,113.26,113.29,16945.0,87.0038,87.0192,86.9731,86.9961,16945.0
2019-10-18 14:30:00,113.28,113.29,113.24,113.28,33361.0,86.9885,86.9961,86.9577,86.9885,33361.0
2019-10-18 14:40:00,113.27,113.29,113.26,113.27,9675.0,86.9808,86.9961,86.9731,86.9808,9675.0
2019-10-18 14:50:00,113.27,113.28,113.27,113.27,6796.0,86.9808,86.9885,86.9808,86.9808,6796.0
2019-10-18 15:00:00,113.25,113.29,113.23,113.23,26571.0,86.9654,86.9961,86.9501,86.9501,26571.0
2019-10-18 15:10:00,113.23,113.29,113.22,113.27,68494.0,86.9501,86.9961,86.9424,86.9808,68494.0
2019-10-18 15:20:00,113.27,113.29,113.25,113.27,15669.0,86.9808,86.9961,86.9654,86.9808,15669.0
2019-10-18 15:30:00,113.27,113.27,113.22,113.26,33409.0,86.9808,86.9808,86.9424,86.9731,33409.0
2019-10-18 15:40:00,113.25,113.27,113.22,113.22,36575.0,86.9654,86.9808,86.9424,86.9424,36575.0
2019-10-18 15:50:00,113.22,113.28,113.22,113.27,163707.0,86.9424,86.9885,86.9424,86.9808,163707.0
2019-10-21 09:30:00,113.19,113.2,112.97,112.98,56194.0,86.9193,86.927,86.7504,86.7581,56194.0
2019-10-21 09:40:00,112.97,112.99,112.95,112.96,27561.0,86.7504,86.7658,86.735,86.7427,27561.0
2019-10-21 09:50:00,112.95,113.04,112.95,113.04,33807.0,86.735,86.8042,86.735,86.8042,33807.0
2019-10-21 10:00:00,113.03,113.06,113.01,113.05,46898.0,86.7965,86.8195,86.7811,86.8118,46898.0
2019-10-21 10:10:00,113.05,113.07,113.04,113.05,33785.0,86.8118,86.8272,86.8042,86.8118,33785.0
2019-10-21 10:20:00,113.05,113.05,113.03,113.05,16959.0,86.8118,86.8118,86.7965,86.8118,16959.0
2019-10-21 10:30:00,113.04,113.05,113.02,113.04,16651.0,86.8042,86.8118,86.7888,86.8042,16651.0
2019-10-21 10:40:00,113.04,113.06,113.01,113.02,20751.0,86.8042,86.8195,86.7811,86.7888,20751.0
2019-10-21 10:50:00,113.02,113.02,113.0,113.01,10461.0,86.7888,86.7888,86.7734,86.7811,10461.0
2019-10-21 11:00:00,113.01,113.02,112.99,113.02,52542.0,86.7811,86.7888,86.7658,86.7888,52542.0
2019-10-21 11:10:00,113.02,113.04,112.98,113.0,89385.0,86.7888,86.8042,86.7581,86.7734,89385.0
2019-10-21 11:20:00,113.0,113.03,112.99,113.0,202011.0,86.7734,86.7965,86.7658,86.7734,202011.0
2019-10-21 11:30:00,113.0,113.01,112.96,112.99,145059.0,86.7734,86.7811,86.7427,86.7658,145059.0
2019-10-21 11:40:00,112.98,113.0,112.97,112.99,30798.0,86.7581,86.7734,86.7504,86.7658,30798.0
2019-10-21 11:50:00,112.99,113.01,112.99,112.99,71159.0,86.7658,86.7811,86.7658,86.7658,71159.0
2019-10-21 12:00:00,112.98,112.99,112.95,112.98,102401.0,86.7581,86.7658,86.735,86.7581,102401.0
2019-10-21 12:10:00,112.98,113.01,112.95,112.96,28453.0,86.7581,86.7811,86.735,86.7427,28453.0
2019-10-21 12:20:00,112.96,112.98,112.95,112.97,14933.0,86.7427,86.7581,86.735,86.7504,14933.0
2019-10-21 12:30:00,112.97,112.97,112.93,112.97,30683.0,86.7504,86.7504,86.7197,86.7504,30683.0
2019-10-21 12:40:00,112.96,112.99,112.96,112.96,16245.0,86.7427,86.7658,86.7427,86.7427,16245.0
2019-10-21 12:50:00,112.97,112.99,112.94,112.96,231360.0,86.7504,86.7658,86.7274,86.7427,231360.0
2019-10-21 13:00:00,112.95,112.96,112.93,112.96,26520.0,86.735,86.7427,86.7197,86.7427,26520.0
2019-10-21 13:10:00,112.96,112.97,112.94,112.94,21870.0,86.7427,86.7504,86.7274,86.7274,21870.0
2019-10-21 13:20:00,112.94,112.95,112.92,112.93,30344.0,86.7274,86.735,86.712,86.7197,30344.0
2019-10-21 13:30:00,112.94,112.95,112.91,112.93,38895.0,86.7274,86.735,86.7043,86.7197,38895.0
2019-10-21 13:40:00,112.93,112.94,112.91,112.91,17196.0,86.7197,86.7274,86.7043,86.7043,17196.0
2019-10-21 13:50:00,112.92,112.93,112.89,112.9,19761.0,86.712,86.7197,86.689,86.6967,19761.0
2019-10-21 14:00:00,112.9,112.93,112.88,112.92,42502.0,86.6967,86.7197,86.6813,86.712,42502.0
2019-10-21 14:10:00,112.93,112.93,112.92,112.93,19639.0,86.7197,86.7197,86.712,86.7197,19639.0
2019-10-21 14:20:00,112.92,112.94,112.92,112.94,34750.0,86.712,86.7274,86.712,86.7274,34750.0
2019-10-21 14:30:00,112.94,112.94,112.92,112.94,23769.0,86.7274,86.7274,86.712,86.7274,23769.0
2019-10-21 14:40:00,112.94,112.94,112.91,112.92,31253.0,86.7274,86.7274,86.7043,86.712,31253.0
2019-10-21 14:50:00,112.92,112.94,112.9,112.93,30958.0,86.712,86.7274,86.6967,86.7197,30958.0
2019-10-21 15:00:00,112.93,112.94,112.91,112.92,23965.0,86.7197,86.7274,86.7043,86.712,23965.0
2019-10-21 15:10:00,112.92,112.93,112.87,112.88,24287.0,86.712,86.7197,86.6736,86.6813,24287.0
2019-10-21 15:20:00,112.88,112.94,112.86,112.94,67517.0,86.6813,86.7274,86.6659,86.7274,67517.0
2019-10-21 15:30:00,112.94,112.94,112.88,112.88,44997.0,86.7274,86.7274,86.6813,86.6813,44997.0
2019-10-21 15:40:00,112.89,112.93,112.89,112.92,70003.0,86.689,86.7197,86.689,86.712,70003.0
2019-10-21 15:50:00,112.92,112.95,112.86,112.87,151907.0,86.712,86.735,86.6659,86.6736,151907.0
2019-10-22 09:30:00,113.09,113.18,113.0,113.1,25128.0,86.8426,86.9117,86.7734,86.8502,25128.0
2019-10-22 09:40:00,113.1,113.11,113.07,113.09,19938.0,86.8502,86.8579,86.8272,86.8426,19938.0
2019-10-22 09:50:00,113.09,113.14,113.09,113.12,28982.0,86.8426,86.881,86.8426,86.8656,28982.0
2019-10-22 10:00:00,113.13,113.13,113.05,113.05,38967.0,86.8733,86.8733,86.8118,86.8118,38967.0
2019-10-22 10:10:00,113.06,113.08,113.05,113.08,21661.0,86.8195,86.8349,86.8118,86.8349,21661.0
2019-10-22 10:20:00,113.08,113.1,113.07,113.09,52027.0,86.8349,86.8502,86.8272,86.8426,52027.0
2019-10-22 10:30:00,113.09,113.1,113.08,113.09,20491.0,86.8426,86.8502,86.8349,86.8426,20491.0
2019-10-22 10:40:00,113.1,113.12,113.09,113.11,38815.0,86.8502,86.8656,86.8426,86.8579,38815.0
2019-10-22 10:50:00,113.12,113.16,113.11,113.15,46666.0,86.8656,86.8963,86.8579,86.8886,46666.0
2019-10-22 11:00:00,113.14,113.18,113.13,113.18,54427.0,86.881,86.9117,86.8733,86.9117,54427.0
2019-10-22 11:10:00,113.17,113.2,113.16,113.2,37368.0,86.904,86.927,86.8963,86.927,37368.0
2019-10-22 11:20:00,113.2,113.21,113.19,113.21,39949.0,86.927,86.9347,86.9193,86.9347,39949.0
2019-10-22 11:30:00,113.2,113.21,113.17,113.17,54022.0,86.927,86.9347,86.904,86.904,54022.0
2019-10-22 11:40:00,113.17,113.18,113.15,113.15,55837.0,86.904,86.9117,86.8886,86.8886,55837.0
2019-10-22 11:50:00,113.15,113.18,113.15,113.18,88493.0,86.8886,86.9117,86.8886,86.9117,88493.0
2019-10-22 12:00:00,113.17,113.21,113.17,113.21,48719.0,86.904,86.9347,86.904,86.9347,48719.0
2019-10-22 12:10:00,113.2,113.23,113.2,113.22,39206.0,86.927,86.9501,86.927,86.9424,39206.0
2019-10-22 12:20:00,113.22,113.23,113.2,113.21,23628.0,86.9424,86.9501,86.927,86.9347,23628.0
2019-10-22 12:30:00,113.21,113.23,113.2,113.22,31046.0,86.9347,86.9501,86.927,86.9424,31046.0
2019-10-22 12:40:00,113.23,113.23,113.2,113.22,17122.0,86.9501,86.9501,86.927,86.9424,17122.0
2019-10-22 12:50:00,113.22,113.28,113.22,113.28,281921.0,86.9424,86.9885,86.9424,86.9885,281921.0
2019-10-22 13:00:00,113.28,113.3,113.27,113.3,37854.0,86.9885,87.0038,86.9808,87.0038,37854.0
2019-10-22 13:10:00,113.3,113.3,113.28,113.29,33087.0,87.0038,87.0038,86.9885,86.9961,33087.0
2019-10-22 13:20:00,113.3,113.3,113.28,113.29,26807.0,87.0038,87.0038,86.9885,86.9961,26807.0
2019-10-22 13:30:00,113.29,113.31,113.28,113.3,92194.0,86.9961,87.0115,86.9885,87.0038,92194.0
2019-10-22 13:40:00,113.3,113.3,113.27,113.28,40224.0,87.0038,87.0038,86.9808,86.9885,40224.0
2019-10-22 13:50:00,113.29,113.29,113.25,113.26,73727.0,86.9961,86.9961,86.9654,86.9731,73727.0
2019-10-22 14:00:00,113.25,113.26,113.23,113.25,42609.0,86.9654,86.9731,86.9501,86.9654,42609.0
2019-10-22 14:10:00,113.25,113.25,113.22,113.22,39715.0,86.9654,86.9654,86.9424,86.9424,39715.0
2019-10-22 14:20:00,113.21,113.22,113.18,113.21,46164.0,86.9347,86.9424,86.9117,86.9347,46164.0
2019-10-22 14:30:00,113.21,113.27,113.19,113.26,65263.0,86.9347,86.9808,86.9193,86.9731,65263.0
2019-10-22 14:40:00,113.26,113.33,113.26,113.31,33529.0,86.9731,87.0269,86.9731,87.0115,33529.0
2019-10-22 14:50:00,113.3,113.3,113.28,113.28,23171.0,87.0038,87.0038,86.9885,86.9885,23171.0
2019-10-22 15:00:00,113.28,113.29,113.27,113.28,16821.0,86.9885,86.9961,86.9808,86.9885,16821.0
2019-10-22 15:10:00,113.27,113.28,113.27,113.28,26233.0,86.9808,86.9885,86.9808,86.9885,26233.0
2019-10-22 15:20:00,113.27,113.28,113.26,113.27,48953.0,86.9808,86.9885,86.9731,86.9808,48953.0
2019-10-22 15:30:00,113.26,113.27,113.22,113.27,140746.0,86.9731,86.9808,86.9424,86.9808,140746.0
2019-10-22 15:40:00,113.27,113.27,113.23,113.27,80268.0,86.9808,86.9808,86.9501,86.9808,80268.0
2019-10-22 15:50:00,113.27,113.27,113.22,113.26,340991.0,86.9808,86.9808,86.9424,86.9731,340991.0
2019-10-23 09:30:00,113.21,113.25,113.15,113.24,39781.0,86.9347,86.9654,86.8886,86.9577,39781.0
2019-10-23 09:40:00,113.24,113.25,113.21,113.22,30822.0,86.9577,86.9654,86.9347,86.9424,30822.0
2019-10-23 09:50:00,113.21,113.26,113.2,113.25,12857.0,86.9347,86.9731,86.927,86.9654,12857.0
2019-10-23 10:00:00,113.26,113.28,113.24,113.24,23596.0,86.9731,86.9885,86.9577,86.9577,23596.0
2019-10-23 10:10:00,113.24,113.25,113.21,113.23,23121.0,86.9577,86.9654,86.9347,86.9501,23121.0
2019-10-23 10:20:00,113.23,113.23,113.21,113.22,20855.0,86.9501,86.9501,86.9347,86.9424,20855.0
2019-10-23 10:30:00,113.23,113.24,113.19,113.23,65483.0,86.9501,86.9577,86.9193,86.9501,65483.0
2019-10-23 10:40:00,113.24,113.28,113.22,113.26,69460.0,86.9577,86.9885,86.9424,86.9731,69460.0
2019-10-23 10:50:00,113.26,113.3,113.26,113.29,65912.0,86.9731,87.0038,86.9731,86.9961,65912.0
2019-10-23 11:00:00,113.28,113.32,113.27,113.32,76247.0,86.9885,87.0192,86.9808,87.0192,76247.0
2019-10-23 11:10:00,113.31,113.42,113.3,113.37,175106.0,87.0115,87.096,87.0038,87.0576,175106.0
2019-10-23 11:20:00,113.38,113.38,113.34,113.37,77453.0,87.0652,87.0652,87.0345,87.0576,77453.0
2019-10-23 11:30:00,113.38,113.38,113.35,113.36,63486.0,87.0652,87.0652,87.0422,87.0499,63486.0
2019-10-23 11:40:00,113.35,113.36,113.33,113.36,52559.0,87.0422,87.0499,87.0269,87.0499,52559.0
2019-10-23 11:50:00,113.35,113.37,113.35,113.36,41733.0,87.0422,87.0576,87.0422,87.0499,41733.0
2019-10-23 12:00:00,113.36,113.37,113.35,113.37,51909.0,87.0499,87.0576,87.0422,87.0576,51909.0
2019-10-23 12:10:00,113.37,113.37,113.36,113.37,39998.0,87.0576,87.0576,87.0499,87.0576,39998.0
2019-10-23 12:20:00,113.37,113.37,113.36,113.37,23509.0,87.0576,87.0576,87.0499,87.0576,23509.0
2019-10-23 12:30:00,113.37,113.42,113.36,113.42,83814.0,87.0576,87.096,87.0499,87.096,83814.0
2019-10-23 12:40:00,113.41,113.42,113.38,113.39,40243.0,87.0883,87.096,87.0652,87.0729,40243.0
2019-10-23 12:50:00,113.39,113.41,113.36,113.41,26926.0,87.0729,87.0883,87.0499,87.0883,26926.0
2019-10-23 13:00:00,113.4,113.41,113.36,113.38,43907.0,87.0806,87.0883,87.0499,87.0652,43907.0
2019-10-23 13:10:00,113.38,113.4,113.37,113.4,43174.0,87.0652,87.0806,87.0576,87.0806,43174.0
2019-10-23 13:20:00,113.4,113.44,113.39,113.44,34649.0,87.0806,87.1113,87.0729,87.1113,34649.0
2019-10-23 13:30:00,113.44,113.49,113.42,113.47,52496.0,87.1113,87.1497,87.096,87.1344,52496.0
2019-10-23 13:40:00,113.47,113.47,113.45,113.47,49491.0,87.1344,87.1344,87.119,87.1344,49491.0
2019-10-23 13:50:00,113.47,113.47,113.44,113.46,34126.0,87.1344,87.1344,87.1113,87.1267,34126.0
2019-10-23 14:00:00,113.47,113.53,113.46,113.52,65217.0,87.1344,87.1804,87.1267,87.1728,65217.0
2019-10-23 14:10:00,113.51,113.53,113.5,113.53,70721.0,87.1651,87.1804,87.1574,87.1804,70721.0
2019-10-23 14:20:00,113.53,113.53,113.46,113.47,23774.0,87.1804,87.1804,87.1267,87.1344,23774.0
2019-10-23 14:30:00,113.47,113.51,113.46,113.46,51234.0,87.1344,87.1651,87.1267,87.1267,51234.0
2019-10-23 14:40:00,113.47,113.5,113.46,113.5,33477.0,87.1344,87.1574,87.1267,87.1574,33477.0
2019-10-23 14:50:00,113.49,113.5,113.46,113.48,43567.0,87.1497,87.1574,87.1267,87.142,43567.0
2019-10-23 15:00:00,113.48,113.53,113.48,113.53,63935.0,87.142,87.1804,87.142,87.1804,63935.0
2019-10-23 15:10:00,113.53,113.55,113.52,113.54,54055.0,87.1804,87.1958,87.1728,87.1881,54055.0
2019-10-23 15:20:00,113.54,113.55,113.53,113.55,41895.0,87.1881,87.1958,87.1804,87.1958,41895.0
2019-10-23 15:30:00,113.55,113.57,113.53,113.55,74084.0,87.1958,87.2112,87.1804,87.1958,74084.0
2019-10-23 15:40:00,113.54,113.55,113.51,113.53,89772.0,87.1881,87.1958,87.1651,87.1804,89772.0
2019-10-23 15:50:00,113.52,113.53,113.39,113.41,218229.0,87.1728,87.1804,87.0729,87.0883,218229.0
2019-10-24 09:30:00,113.48,113.51,113.48,113.5,40541.0,87.142,87.1651,87.142,87.1574,40541.0
2019-10-24 09:40:00,113.5,113.54,113.5,113.54,85338.0,87.1574,87.1881,87.1574,87.1881,85338.0
2019-10-24 09:50:00,113.53,113.54,113.51,113.52,38394.0,87.1804,87.1881,87.1651,87.1728,38394.0
2019-10-24 10:00:00,113.51,113.55,113.5,113.5,71593.0,87.1651,87.1958,87.1574,87.1574,71593.0
2019-10-24 10:10:00,113.51,113.54,113.51,113.53,38729.0,87.1651,87.1881,87.1651,87.1804,38729.0
2019-10-24 10:20:00,113.53,113.58,113.52,113.57,59077.0,87.1804,87.2188,87.1728,87.2112,59077.0
2019-10-24 10:30:00,113.56,113.6,113.54,113.59,65550.0,87.2035,87.2342,87.1881,87.2265,65550.0
2019-10-24 10:40:00,113.59,113.59,113.55,113.55,31433.0,87.2265,87.2265,87.1958,87.1958,31433.0
2019-10-24 10:50:00,113.55,113.56,113.55,113.55,8318.0,87.1958,87.2035,87.1958,87.1958,8318.0
2019-10-24 11:00:00,113.56,113.56,113.53,113.55,61220.0,87.2035,87.2035,87.1804,87.1958,61220.0
2019-10-24 11:10:00,113.55,113.57,113.55,113.56,32916.0,87.1958,87.2112,87.1958,87.2035,32916.0
2019-10-24 11:20:00,113.56,113.56,113.54,113.55,25388.0,87.2035,87.2035,87.1881,87.1958,25388.0
2019-10-24 11:30:00,113.55,113.55,113.53,113.53,19129.0,87.1958,87.1958,87.1804,87.1804,19129.0
2019-10-24 11:40:00,113.54,113.54,113.51,113.52,19218.0,87.1881,87.1881,87.1651,87.1728,19218.0
2019-10-24 11:50:00,113.52,113.53,113.51,113.52,45080.0,87.1728,87.1804,87.1651,87.1728,45080.0
2019-10-24 12:00:00,113.53,113.53,113.49,113.5,19167.0,87.1804,87.1804,87.1497,87.1574,19167.0
2019-10-24 12:10:00,113.49,113.5,113.47,113.49,16276.0,87.1497,87.1574,87.1344,87.1497,16276.0
2019-10-24 12:20:00,113.5,113.51,113.49,113.51,11883.0,87.1574,87.1651,87.1497,87.1651,11883.0
2019-10-24 12:30:00,113.51,113.51,113.5,113.51,15163.0,87.1651,87.1651,87.1574,87.1651,15163.0
2019-10-24 12:40:00,113.51,113.51,113.48,113.48,15667.0,87.1651,87.1651,87.142,87.142,15667.0
2019-10-24 12:50:00,113.48,113.49,113.46,113.48,9976.0,87.142,87.1497,87.1267,87.142,9976.0
2019-10-24 13:00:00,113.49,113.51,113.47,113.49,27857.0,87.1497,87.1651,87.1344,87.1497,27857.0
2019-10-24 13:10:00,113.49,113.54,113.48,113.52,50131.0,87.1497,87.1881,87.142,87.1728,50131.0
2019-10-24 13:20:00,113.51,113.52,113.51,113.52,16517.0,87.1651,87.1728,87.1651,87.1728,16517.0
2019-10-24 13:30:00,113.52,113.54,113.5,113.52,26785.0,87.1728,87.1881,87.1574,87.1728,26785.0
2019-10-24 13:40:00,113.51,113.53,113.5,113.51,16166.0,87.1651,87.1804,87.1574,87.1651,16166.0
2019-10-24 13:50:00,113.51,113.52,113.48,113.48,21106.0,87.1651,87.1728,87.142,87.142,21106.0
2019-10-24 14:00:00,113.48,113.52,113.48,113.52,17215.0,87.142,87.1728,87.142,87.1728,17215.0
2019-10-24 14:10:00,113.51,113.52,113.51,113.52,34986.0,87.1651,87.1728,87.1651,87.1728,34986.0
2019-10-24 14:20:00,113.51,113.52,113.49,113.49,28062.0,87.1651,87.1728,87.1497,87.1497,28062.0
2019-10-24 14:30:00,113.5,113.5,113.49,113.49,12932.0,87.1574,87.1574,87.1497,87.1497,12932.0
2019-10-24 14:40:00,113.5,113.5,113.45,113.47,12965.0,87.1574,87.1574,87.119,87.1344,12965.0
2019-10-24 14:50:00,113.46,113.47,113.44,113.44,13227.0,87.1267,87.1344,87.1113,87.1113,13227.0
2019-10-24 15:00:00,113.44,113.45,113.43,113.44,31154.0,87.1113,87.119,87.1036,87.1113,31154.0
2019-10-24 15:10:00,113.44,113.46,113.43,113.45,17993.0,87.1113,87.1267,87.1036,87.119,17993.0
2019-10-24 15:20:00,113.46,113.47,113.44,113.46,29438.0,87.1267,87.1344,87.1113,87.1267,29438.0
2019-10-24 15:30:00,113.46,113.46,113.38,113.39,68363.0,87.1267,87.1267,87.0652,87.0729,68363.0
2019-10-24 15:40:00,113.4,113.42,113.37,113.41,60630.0,87.0806,87.096,87.0576,87.0883,60630.0
2019-10-24 15:50:00,113.41,113.5,113.41,113.46,164910.0,87.0883,87.1574,87.0883,87.1267,164910.0
2019-10-25 09:30:00,113.56,113.64,113.49,113.5,56518.0,87.2035,87.2649,87.1497,87.1574,56518.0
2019-10-25 09:40:00,113.5,113.5,113.43,113.45,65476.0,87.1574,87.1574,87.1036,87.119,65476.0
2019-10-25 09:50:00,113.44,113.47,113.43,113.44,49394.0,87.1113,87.1344,87.1036,87.1113,49394.0
2019-10-25 10:00:00,113.45,113.47,113.43,113.44,36959.0,87.119,87.1344,87.1036,87.1113,36959.0
2019-10-25 10:10:00,113.45,113.46,113.43,113.45,72835.0,87.119,87.1267,87.1036,87.119,72835.0
2019-10-25 10:20:00,113.45,113.45,113.43,113.45,44709.0,87.119,87.119,87.1036,87.119,44709.0
2019-10-25 10:30:00,113.45,113.49,113.43,113.48,28265.0,87.119,87.1497,87.1036,87.142,28265.0
2019-10-25 10:40:00,113.47,113.53,113.46,113.49,117214.0,87.1344,87.1804,87.1267,87.1497,117214.0
2019-10-25 10:50:00,113.5,113.5,113.47,113.48,42839.0,87.1574,87.1574,87.1344,87.142,42839.0
2019-10-25 11:00:00,113.49,113.53,113.47,113.51,25208.0,87.1497,87.1804,87.1344,87.1651,25208.0
2019-10-25 11:10:00,113.51,113.54,113.48,113.52,15231.0,87.1651,87.1881,87.142,87.1728,15231.0
2019-10-25 11:20:00,113.54,113.63,113.53,113.62,29075.0,87.1881,87.2572,87.1804,87.2495,29075.0
2019-10-25 11:30:00,113.62,113.62,113.55,113.56,39054.0,87.2495,87.2495,87.1958,87.2035,39054.0
2019-10-25 11:40:00,113.57,113.58,113.52,113.53,40864.0,87.2112,87.2188,87.1728,87.1804,40864.0
2019-10-25 11:50:00,113.52,113.53,113.47,113.47,35160.0,87.1728,87.1804,87.1344,87.1344,35160.0
2019-10-25 12:00:00,113.48,113.49,113.46,113.48,129944.0,87.142,87.1497,87.1267,87.142,129944.0
2019-10-25 12:10:00,113.47,113.48,113.42,113.45,40733.0,87.1344,87.142,87.096,87.119,40733.0
2019-10-25 12:20:00,113.46,113.46,113.41,113.46,29128.0,87.1267,87.1267,87.0883,87.1267,29128.0
2019-10-25 12:30:00,113.45,113.45,113.4,113.42,36474.0,87.119,87.119,87.0806,87.096,36474.0
2019-10-25 12:40:00,113.41,113.44,113.4,113.43,34092.0,87.0883,87.1113,87.0806,87.1036,34092.0
2019-10-25 12:50:00,113.43,113.44,113.41,113.43,15868.0,87.1036,87.1113,87.0883,87.1036,15868.0
2019-10-25 13:00:00,113.42,113.45,113.41,113.45,26060.0,87.096,87.119,87.0883,87.119,26060.0
2019-10-25 13:10:00,113.45,113.45,113.44,113.45,16160.0,87.119,87.119,87.1113,87.119,16160.0
2019-10-25 13:20:00,113.44,113.46,113.41,113.45,11855.0,87.1113,87.1267,87.0883,87.119,11855.0
2019-10-25 13:30:00,113.46,113.46,113.44,113.46,9522.0,87.1267,87.1267,87.1113,87.1267,9522.0
2019-10-25 13:40:00,113.46,113.46,113.45,113.46,11780.0,87.1267,87.1267,87.119,87.1267,11780.0
2019-10-25 13:50:00,113.46,113.46,113.44,113.46,11626.0,87.1267,87.1267,87.1113,87.1267,11626.0
2019-10-25 14:00:00,113.46,113.47,113.42,113.47,20929.0,87.1267,87.1344,87.096,87.1344,20929.0
2019-10-25 14:10:00,113.47,113.49,113.46,113.46,24713.0,87.1344,87.1497,87.1267,87.1267,24713.0
2019-10-25 14:20:00,113.47,113.49,113.45,113.46,26712.0,87.1344,87.1497,87.119,87.1267,26712.0
2019-10-25 14:30:00,113.45,113.46,113.43,113.46,17692.0,87.119,87.1267,87.1036,87.1267,17692.0
2019-10-25 14:40:00,113.45,113.47,113.44,113.44,18336.0,87.119,87.1344,87.1113,87.1113,18336.0
2019-10-25 14:50:00,113.45,113.46,113.42,113.46,12622.0,87.119,87.1267,87.096,87.1267,12622.0
2019-10-25 15:00:00,113.46,113.49,113.45,113.47,15667.0,87.1267,87.1497,87.119,87.1344,15667.0
2019-10-25 15:10:00,113.47,113.51,113.46,113.47,149595.0,87.1344,87.1651,87.1267,87.1344,149595.0
2019-10-25 15:20:00,113.46,113.47,113.46,113.46,14139.0,87.1267,87.1344,87.1267,87.1267,14139.0
2019-10-25 15:30:00,113.46,113.48,113.46,113.48,75503.0,87.1267,87.142,87.1267,87.142,75503.0
2019-10-25 15:40:00,113.48,113.48,113.45,113.45,23556.0,87.142,87.142,87.119,87.119,23556.0
2019-10-25 15:50:00,113.46,113.49,113.44,113.48,102300.0,87.1267,87.1497,87.1113,87.142,102300.0
2019-10-28 09:30:00,113.41,113.45,113.34,113.35,60749.0,87.0883,87.119,87.0345,87.0422,60749.0
2019-10-28 09:40:00,113.34,113.34,113.29,113.3,33603.0,87.0345,87.0345,86.9961,87.0038,33603.0
2019-10-28 09:50:00,113.3,113.31,113.26,113.26,50120.0,87.0038,87.0115,86.9731,86.9731,50120.0
2019-10-28 10:00:00,113.26,113.35,113.26,113.34,53808.0,86.9731,87.0422,86.9731,87.0345,53808.0
2019-10-28 10:10:00,113.34,113.36,113.33,113.34,13894.0,87.0345,87.0499,87.0269,87.0345,13894.0
2019-10-28 10:20:00,113.34,113.36,113.33,113.34,82610.0,87.0345,87.0499,87.0269,87.0345,82610.0
2019-10-28 10:30:00,113.35,113.36,113.32,113.34,50558.0,87.0422,87.0499,87.0192,87.0345,50558.0
2019-10-28 10:40:00,113.34,113.35,113.32,113.33,21142.0,87.0345,87.0422,87.0192,87.0269,21142.0
2019-10-28 10:50:00,113.34,113.34,113.3,113.33,31178.0,87.0345,87.0345,87.0038,87.0269,31178.0
2019-10-28 11:00:00,113.32,113.32,113.29,113.31,17516.0,87.0192,87.0192,86.9961,87.0115,17516.0
2019-10-28 11:10:00,113.31,113.32,113.28,113.3,29832.0,87.0115,87.0192,86.9885,87.0038,29832.0
2019-10-28 11:20:00,113.3,113.31,113.26,113.29,14985.0,87.0038,87.0115,86.9731,86.9961,14985.0
2019-10-28 11:30:00,113.3,113.31,113.26,113.26,13200.0,87.0038,87.0115,86.9731,86.9731,13200.0
2019-10-28 11:40:00,113.27,113.29,113.23,113.23,23903.0,86.9808,86.9961,86.9501,86.9501,23903.0
2019-10-28 11:50:00,113.24,113.25,113.22,113.23,30218.0,86.9577,86.9654,86.9424,86.9501,30218.0
2019-10-28 12:00:00,113.23,113.23,113.2,113.21,20290.0,86.9501,86.9501,86.927,86.9347,20290.0
2019-10-28 12:10:00,113.2,113.22,113.2,113.2,16926.0,86.927,86.9424,86.927,86.927,16926.0
2019-10-28 12:20:00,113.21,113.22,113.18,113.2,44829.0,86.9347,86.9424,86.9117,86.927,44829.0
2019-10-28 12:30:00,113.2,113.34,113.19,113.3,152912.0,86.927,87.0345,86.9193,87.0038,152912.0
2019-10-28 12:40:00,113.3,113.32,113.27,113.28,31434.0,87.0038,87.0192,86.9808,86.9885,31434.0
2019-10-28 12:50:00,113.27,113.32,113.27,113.3,24862.0,86.9808,87.0192,86.9808,87.0038,24862.0
2019-10-28 13:00:00,113.3,113.31,113.3,113.31,23902.0,87.0038,87.0115,87.0038,87.0115,23902.0
2019-10-28 13:10:00,113.31,113.33,113.29,113.3,36715.0,87.0115,87.0269,86.9961,87.0038,36715.0
2019-10-28 13:20:00,113.29,113.34,113.28,113.31,35838.0,86.9961,87.0345,86.9885,87.0115,35838.0
2019-10-28 13:30:00,113.31,113.32,113.21,113.23,54744.0,87.0115,87.0192,86.9347,86.9501,54744.0
2019-10-28 13:40:00,113.23,113.25,113.22,113.23,70496.0,86.9501,86.9654,86.9424,86.9501,70496.0
2019-10-28 13:50:00,113.23,113.25,113.19,113.23,362571.0,86.9501,86.9654,86.9193,86.9501,362571.0
2019-10-28 14:00:00,113.23,113.23,113.17,113.2,40652.0,86.9501,86.9501,86.904,86.927,40652.0
2019-10-28 14:10:00,113.19,113.22,113.16,113.16,90763.0,86.9193,86.9424,86.8963,86.8963,90763.0
2019-10-28 14:20:00,113.16,113.22,113.16,113.21,24430.0,86.8963,86.9424,86.8963,86.9347,24430.0
2019-10-28 14:30:00,113.21,113.21,113.17,113.18,22257.0,86.9347,86.9347,86.904,86.9117,22257.0
2019-10-28 14:40:00,113.17,113.19,113.16,113.18,26145.0,86.904,86.9193,86.8963,86.9117,26145.0
2019-10-28 14:50:00,113.16,113.18,113.15,113.17,23236.0,86.8963,86.9117,86.8886,86.904,23236.0
2019-10-28 15:00:00,113.16,113.19,113.15,113.17,29632.0,86.8963,86.9193,86.8886,86.904,29632.0
2019-10-28 15:10:00,113.17,113.23,113.17,113.22,34422.0,86.904,86.9501,86.904,86.9424,34422.0
2019-10-28 15:20:00,113.21,113.26,113.21,113.24,35713.0,86.9347,86.9731,86.9347,86.9577,35713.0
2019-10-28 15:30:00,113.23,113.25,113.2,113.2,29683.0,86.9501,86.9654,86.927,86.927,29683.0
2019-10-28 15:40:00,113.21,113.23,113.19,113.23,53661.0,86.9347,86.9501,86.9193,86.9501,53661.0
2019-10-28 15:50:00,113.24,113.25,113.21,113.23,106586.0,86.9577,86.9654,86.9347,86.9501,106586.0
2019-10-29 09:30:00,113.12,113.22,112.95,112.96,53788.0,86.8656,86.9424,86.735,86.7427,53788.0
2019-10-29 09:40:00,112.93,112.96,112.91,112.95,116113.0,86.7197,86.7427,86.7043,86.735,116113.0
2019-10-29 09:50:00,112.95,112.96,112.91,112.93,48660.0,86.735,86.7427,86.7043,86.7197,48660.0
2019-10-29 10:00:00,112.94,112.94,112.87,112.87,41484.0,86.7274,86.7274,86.6736,86.6736,41484.0
2019-10-29 10:10:00,112.87,112.88,112.77,112.78,52538.0,86.6736,86.6813,86.5968,86.6045,52538.0
2019-10-29 10:20:00,112.78,112.87,112.75,112.84,62261.0,86.6045,86.6736,86.5815,86.6506,62261.0
2019-10-29 10:30:00,112.84,112.91,112.81,112.9,61054.0,86.6506,86.7043,86.6275,86.6967,61054.0
2019-10-29 10:40:00,112.9,112.96,112.88,112.93,67552.0,86.6967,86.7427,86.6813,86.7197,67552.0
2019-10-29 10:50:00,112.92,112.92,112.83,112.85,83042.0,86.712,86.712,86.6429,86.6583,83042.0
2019-10-29 11:00:00,112.85,112.87,112.75,112.84,156373.0,86.6583,86.6736,86.5815,86.6506,156373.0
2019-10-29 11:10:00,112.84,112.87,112.83,112.86,62432.0,86.6506,86.6736,86.6429,86.6659,62432.0
2019-10-29 11:20:00,112.86,112.87,112.82,112.86,44938.0,86.6659,86.6736,86.6352,86.6659,44938.0
2019-10-29 11:30:00,112.86,112.87,112.83,112.86,44678.0,86.6659,86.6736,86.6429,86.6659,44678.0
2019-10-29 11:40:00,112.88,112.89,112.86,112.88,48973.0,86.6813,86.689,86.6659,86.6813,48973.0
2019-10-29 11:50:00,112.87,112.93,112.86,112.87,77646.0,86.6736,86.7197,86.6659,86.6736,77646.0
2019-10-29 12:00:00,112.87,112.91,112.85,112.9,25767.0,86.6736,86.7043,86.6583,86.6967,25767.0
2019-10-29 12:10:00,112.9,112.95,112.89,112.95,47658.0,86.6967,86.735,86.689,86.735,47658.0
2019-10-29 12:20:00,112.95,113.0,112.94,113.0,54909.0,86.735,86.7734,86.7274,86.7734,54909.0
2019-10-29 12:30:00,113.0,113.01,112.93,112.94,53360.0,86.7734,86.7811,86.7197,86.7274,53360.0
2019-10-29 12:40:00,112.94,112.96,112.9,112.9,147064.0,86.7274,86.7427,86.6967,86.6967,147064.0
2019-10-29 12:50:00,112.91,112.91,112.84,112.86,46313.0,86.7043,86.7043,86.6506,86.6659,46313.0
2019-10-29 13:00:00,112.86,112.87,112.84,112.87,33507.0,86.6659,86.6736,86.6506,86.6736,33507.0
2019-10-29 13:10:00,112.87,112.88,112.82,112.83,29528.0,86.6736,86.6813,86.6352,86.6429,29528.0
2019-10-29 13:20:00,112.83,112.83,112.81,112.82,26072.0,86.6429,86.6429,86.6275,86.6352,26072.0
2019-10-29 13:30:00,112.82,112.9,112.81,112.89,78023.0,86.6352,86.6967,86.6275,86.689,78023.0
2019-10-29 13:40:00,112.9,112.92,112.88,112.9,62619.0,86.6967,86.712,86.6813,86.6967,62619.0
2019-10-29 13:50:00,112.9,112.91,112.88,112.89,48282.0,86.6967,86.7043,86.6813,86.689,48282.0
2019-10-29 14:00:00,112.9,112.91,112.89,112.9,38697.0,86.6967,86.7043,86.689,86.6967,38697.0
2019-10-29 14:10:00,112.91,112.91,112.9,112.91,25433.0,86.7043,86.7043,86.6967,86.7043,25433.0
2019-10-29 14:20:00,112.9,112.91,112.89,112.9,22596.0,86.6967,86.7043,86.689,86.6967,22596.0
2019-10-29 14:30:00,112.91,112.91,112.88,112.9,42976.0,86.7043,86.7043,86.6813,86.6967,42976.0
2019-10-29 14:40:00,112.9,112.91,112.89,112.9,25373.0,86.6967,86.7043,86.689,86.6967,25373.0
2019-10-29 14:50:00,112.9,112.94,112.9,112.93,37687.0,86.6967,86.7274,86.6967,86.7197,37687.0
2019-10-29 15:00:00,112.93,112.95,112.91,112.95,65379.0,86.7197,86.735,86.7043,86.735,65379.0
2019-10-29 15:10:00,112.95,112.95,112.92,112.93,103324.0,86.735,86.735,86.712,86.7197,103324.0
2019-10-29 15:20:00,112.94,112.97,112.93,112.95,120847.0,86.7274,86.7504,86.7197,86.735,120847.0
2019-10-29 15:30:00,112.95,112.97,112.94,112.95,85115.0,86.735,86.7504,86.7274,86.735,85115.0
2019-10-29 15:40:00,112.96,113.01,112.94,113.0,226049.0,86.7427,86.7811,86.7274,86.7734,226049.0
2019-10-29 15:50:00,113.0,113.05,112.96,112.99,415535.0,86.7734,86.8118,86.7427,86.7658,415535.0
2019-10-30 09:30:00,112.85,112.85,112.68,112.74,325898.0,86.6583,86.6583,86.5277,86.5738,325898.0
2019-10-30 09:40:00,112.73,112.74,112.71,112.72,207593.0,86.5661,86.5738,86.5508,86.5584,207593.0
2019-10-30 09:50:00,112.72,112.76,112.71,112.72,62173.0,86.5584,86.5891,86.5508,86.5584,62173.0
2019-10-30 10:00:00,112.72,112.74,112.64,112.71,224125.0,86.5584,86.5738,86.497,86.5508,224125.0
2019-10-30 10:10:00,112.7,112.73,112.68,112.7,54271.0,86.5431,86.5661,86.5277,86.5431,54271.0
2019-10-30 10:20:00,112.7,112.74,112.68,112.72,38462.0,86.5431,86.5738,86.5277,86.5584,38462.0
2019-10-30 10:30:00,112.72,112.73,112.67,112.72,40461.0,86.5584,86.5661,86.52,86.5584,40461.0
2019-10-30 10:40:00,112.72,112.74,112.69,112.7,51509.0,86.5584,86.5738,86.5354,86.5431,51509.0
2019-10-30 10:50:00,112.7,112.72,112.65,112.68,46298.0,86.5431,86.5584,86.5047,86.5277,46298.0
2019-10-30 11:00:00,112.68,112.71,112.66,112.69,41811.0,86.5277,86.5508,86.5124,86.5354,41811.0
2019-10-30 11:10:00,112.69,112.72,112.68,112.69,34178.0,86.5354,86.5584,86.5277,86.5354,34178.0
2019-10-30 11:20:00,112.68,112.7,112.66,112.68,46989.0,86.5277,86.5431,86.5124,86.5277,46989.0
2019-10-30 11:30:00,112.69,112.7,112.68,112.7,12534.0,86.5354,86.5431,86.5277,86.5431,12534.0
2019-10-30 11:40:00,112.69,112.7,112.64,112.64,17419.0,86.5354,86.5431,86.497,86.497,17419.0
2019-10-30 11:50:00,112.65,112.72,112.64,112.7,175000.0,86.5047,86.5584,86.497,86.5431,175000.0
2019-10-30 12:00:00,112.71,112.72,112.68,112.68,18454.0,86.5508,86.5584,86.5277,86.5277,18454.0
2019-10-30 12:10:00,112.69,112.71,112.66,112.69,13570.0,86.5354,86.5508,86.5124,86.5354,13570.0
2019-10-30 12:20:00,112.69,112.71,112.68,112.7,10315.0,86.5354,86.5508,86.5277,86.5431,10315.0
2019-10-30 12:30:00,112.69,112.7,112.67,112.68,16835.0,86.5354,86.5431,86.52,86.5277,16835.0
2019-10-30 12:40:00,112.68,112.71,112.66,112.71,53077.0,86.5277,86.5508,86.5124,86.5508,53077.0
2019-10-30 12:50:00,112.7,112.72,112.7,112.72,13888.0,86.5431,86.5584,86.5431,86.5584,13888.0
2019-10-30 13:00:00,112.71,112.73,112.7,112.73,10003.0,86.5508,86.5661,86.5431,86.5661,10003.0
2019-10-30 13:10:00,112.73,112.73,112.7,112.72,22525.0,86.5661,86.5661,86.5431,86.5584,22525.0
2019-10-30 13:20:00,112.71,112.73,112.7,112.71,9820.0,86.5508,86.5661,86.5431,86.5508,9820.0
2019-10-30 13:30:00,112.72,112.73,112.7,112.71,13293.0,86.5584,86.5661,86.5431,86.5508,13293.0
2019-10-30 13:40:00,112.71,112.72,112.69,112.71,28887.0,86.5508,86.5584,86.5354,86.5508,28887.0
2019-10-30 13:50:00,112.72,112.76,112.71,112.71,35621.0,86.5584,86.5891,86.5508,86.5508,35621.0
2019-10-30 14:00:00,112.62,112.71,112.48,112.7,138167.0,86.4816,86.5508,86.3741,86.5431,138167.0
2019-10-30 14:10:00,112.7,112.76,112.69,112.74,34990.0,86.5431,86.5891,86.5354,86.5738,34990.0
2019-10-30 14:20:00,112.73,112.74,112.7,112.7,5808.0,86.5661,86.5738,86.5431,86.5431,5808.0
2019-10-30 14:30:00,112.7,112.71,112.51,112.53,27361.0,86.5431,86.5508,86.3972,86.4125,27361.0
2019-10-30 14:40:00,112.54,112.64,112.52,112.63,72522.0,86.4202,86.497,86.4048,86.4893,72522.0
2019-10-30 14:50:00,112.63,112.87,112.63,112.85,74046.0,86.4893,86.6736,86.4893,86.6583,74046.0
2019-10-30 15:00:00,112.86,113.08,112.84,113.01,293929.0,86.6659,86.8349,86.6506,86.7811,293929.0
2019-10-30 15:10:00,113.01,113.02,112.95,113.02,52100.0,86.7811,86.7888,86.735,86.7888,52100.0
2019-10-30 15:20:00,113.02,113.09,112.99,113.07,75367.0,86.7888,86.8426,86.7658,86.8272,75367.0
2019-10-30 15:30:00,113.08,113.14,113.07,113.13,197371.0,86.8349,86.881,86.8272,86.8733,197371.0
2019-10-30 15:40:00,113.13,113.18,113.12,113.18,78825.0,86.8733,86.9117,86.8656,86.9117,78825.0
2019-10-30 15:50:00,113.17,113.19,113.03,113.1,207376.0,86.904,86.9193,86.7965,86.8502,207376.0
2019-10-31 09:30:00,113.11,113.18,113.01,113.14,34204.0,86.8579,86.9117,86.7811,86.881,34204.0
2019-10-31 09:40:00,113.15,113.2,113.12,113.19,276702.0,86.8886,86.927,86.8656,86.9193,276702.0
2019-10-31 09:50:00,113.19,113.21,113.17,113.18,58227.0,86.9193,86.9347,86.904,86.9117,58227.0
2019-10-31 10:00:00,113.18,113.19,113.11,113.14,65874.0,86.9117,86.9193,86.8579,86.881,65874.0
2019-10-31 10:10:00,113.15,113.16,113.1,113.14,57298.0,86.8886,86.8963,86.8502,86.881,57298.0
2019-10-31 10:20:00,113.14,113.14,113.07,113.11,16571.0,86.881,86.881,86.8272,86.8579,16571.0
2019-10-31 10:30:00,113.13,113.14,113.1,113.11,69891.0,86.8733,86.881,86.8502,86.8579,69891.0
2019-10-31 10:40:00,113.11,113.22,113.11,113.22,19808.0,86.8579,86.9424,86.8579,86.9424,19808.0
2019-10-31 10:50:00,113.22,113.28,113.22,113.23,180268.0,86.9424,86.9885,86.9424,86.9501,180268.0
2019-10-31 11:00:00,113.24,113.35,113.24,113.32,71369.0,86.9577,87.0422,86.9577,87.0192,71369.0
2019-10-31 11:10:00,113.33,113.37,113.31,113.35,62469.0,87.0269,87.0576,87.0115,87.0422,62469.0
2019-10-31 11:20:00,113.35,113.4,113.34,113.39,114204.0,87.0422,87.0806,87.0345,87.0729,114204.0
2019-10-31 11:30:00,113.4,113.4,113.33,113.33,26732.0,87.0806,87.0806,87.0269,87.0269,26732.0
2019-10-31 11:40:00,113.33,113.34,113.33,113.33,11669.0,87.0269,87.0345,87.0269,87.0269,11669.0
2019-10-31 11:50:00,113.33,113.34,113.28,113.29,31804.0,87.0269,87.0345,86.9885,86.9961,31804.0
2019-10-31 12:00:00,113.29,113.29,113.25,113.28,22426.0,86.9961,86.9961,86.9654,86.9885,22426.0
2019-10-31 12:10:00,113.28,113.31,113.25,113.25,82280.0,86.9885,87.0115,86.9654,86.9654,82280.0
2019-10-31 12:20:00,113.25,113.25,113.18,113.2,34140.0,86.9654,86.9654,86.9117,86.927,34140.0
2019-10-31 12:30:00,113.21,113.21,113.15,113.19,139318.0,86.9347,86.9347,86.8886,86.9193,139318.0
2019-10-31 12:40:00,113.18,113.19,113.17,113.17,58984.0,86.9117,86.9193,86.904,86.904,58984.0
2019-10-31 12:50:00,113.17,113.21,113.17,113.19,59554.0,86.904,86.9347,86.904,86.9193,59554.0
2019-10-31 13:00:00,113.18,113.2,113.17,113.2,33888.0,86.9117,86.927,86.904,86.927,33888.0
2019-10-31 13:10:00,113.2,113.21,113.19,113.19,56213.0,86.927,86.9347,86.9193,86.9193,56213.0
2019-10-31 13:20:00,113.2,113.23,113.2,113.23,14838.0,86.927,86.9501,86.927,86.9501,14838.0
2019-10-31 13:30:00,113.23,113.25,113.21,113.25,22233.0,86.9501,86.9654,86.9347,86.9654,22233.0
2019-10-31 13:40:00,113.24,113.27,113.24,113.27,73909.0,86.9577,86.9808,86.9577,86.9808,73909.0
2019-10-31 13:50:00,113.26,113.32,113.25,113.29,394007.0,86.9731,87.0192,86.9654,86.9961,394007.0
2019-10-31 14:00:00,113.29,113.31,113.29,113.29,62418.0,86.9961,87.0115,86.9961,86.9961,62418.0
2019-10-31 14:10:00,113.3,113.35,113.3,113.34,27511.0,87.0038,87.0422,87.0038,87.0345,27511.0
2019-10-31 14:20:00,113.35,113.39,113.35,113.39,123079.0,87.0422,87.0729,87.0422,87.0729,123079.0
2019-10-31 14:30:00,113.39,113.4,113.38,113.39,29897.0,87.0729,87.0806,87.0652,87.0729,29897.0
2019-10-31 14:40:00,113.39,113.43,113.38,113.42,103835.0,87.0729,87.1036,87.0652,87.096,103835.0
2019-10-31 14:50:00,113.42,113.49,113.42,113.47,111105.0,87.096,87.1497,87.096,87.1344,111105.0
2019-10-31 15:00:00,113.47,113.47,113.44,113.45,74200.0,87.1344,87.1344,87.1113,87.119,74200.0
2019-10-31 15:10:00,113.45,113.47,113.43,113.46,30522.0,87.119,87.1344,87.1036,87.1267,30522.0
2019-10-31 15:20:00,113.47,113.48,113.44,113.47,116169.0,87.1344,87.142,87.1113,87.1344,116169.0
2019-10-31 15:30:00,113.47,113.52,113.46,113.51,34927.0,87.1344,87.1728,87.1267,87.1651,34927.0
2019-10-31 15:40:00,113.5,113.51,113.49,113.51,42373.0,87.1574,87.1651,87.1497,87.1651,42373.0
2019-10-31 15:50:00,113.51,113.6,113.48,113.59,263008.0,87.1651,87.2342,87.142,87.2265,263008.0
2019-11-01 09:30:00,113.16,113.35,113.12,113.34,176329.0,87.2064,87.3528,87.1756,87.3451,176329.0
2019-11-01 09:40:00,113.34,113.42,113.34,113.4,149246.0,87.3451,87.4067,87.3451,87.3913,149246.0
2019-11-01 09:50:00,113.4,113.43,113.39,113.4,130680.0,87.3913,87.4145,87.3836,87.3913,130680.0
2019-11-01 10:00:00,113.38,113.51,113.38,113.48,179606.0,87.3759,87.4761,87.3759,87.453,179606.0
2019-11-01 10:10:00,113.48,113.49,113.47,113.49,45384.0,87.453,87.4607,87.4453,87.4607,45384.0
2019-11-01 10:20:00,113.48,113.53,113.47,113.48,58724.0,87.453,87.4915,87.4453,87.453,58724.0
2019-11-01 10:30:00,113.48,113.5,113.44,113.48,129156.0,87.453,87.4684,87.4222,87.453,129156.0
2019-11-01 10:40:00,113.48,113.49,113.4,113.44,581308.0,87.453,87.4607,87.3913,87.4222,581308.0
2019-11-01 10:50:00,113.45,113.48,113.42,113.45,408594.0,87.4299,87.453,87.4067,87.4299,408594.0
2019-11-01 11:00:00,113.45,113.46,113.44,113.45,43299.0,87.4299,87.4376,87.4222,87.4299,43299.0
2019-11-01 11:10:00,113.45,113.49,113.42,113.48,692845.0,87.4299,87.4607,87.4067,87.453,692845.0
2019-11-01 11:20:00,113.48,113.49,113.37,113.41,410041.0,87.453,87.4607,87.3682,87.399,410041.0
2019-11-01 11:30:00,113.41,113.49,113.4,113.49,216267.0,87.399,87.4607,87.3913,87.4607,216267.0
2019-11-01 11:40:00,113.49,113.54,113.48,113.54,64899.0,87.4607,87.4992,87.453,87.4992,64899.0
2019-11-01 11:50:00,113.54,113.55,113.51,113.53,111701.0,87.4992,87.5069,87.4761,87.4915,111701.0
2019-11-01 12:00:00,113.53,113.58,113.52,113.58,87192.0,87.4915,87.53,87.4838,87.53,87192.0
2019-11-01 12:10:00,113.58,113.71,113.57,113.69,280960.0,87.53,87.6302,87.5223,87.6148,280960.0
2019-11-01 12:20:00,113.68,113.74,113.66,113.67,664797.0,87.6071,87.6534,87.5917,87.5994,664797.0
2019-11-01 12:30:00,113.67,113.69,113.66,113.68,298494.0,87.5994,87.6148,87.5917,87.6071,298494.0
2019-11-01 12:40:00,113.68,113.68,113.66,113.67,115014.0,87.6071,87.6071,87.5917,87.5994,115014.0
2019-11-01 12:50:00,113.67,113.67,113.65,113.65,57214.0,87.5994,87.5994,87.584,87.584,57214.0
2019-11-01 13:00:00,113.65,113.66,113.59,113.59,181677.0,87.584,87.5917,87.5378,87.5378,181677.0
2019-11-01 13:10:00,113.59,113.6,113.58,113.6,114548.0,87.5378,87.5455,87.53,87.5455,114548.0
2019-11-01 13:20:00,113.59,113.6,113.59,113.59,48043.0,87.5378,87.5455,87.5378,87.5378,48043.0
2019-11-01 13:30:00,113.59,113.62,113.59,113.62,118282.0,87.5378,87.5609,87.5378,87.5609,118282.0
2019-11-01 13:40:00,113.62,113.66,113.61,113.66,106869.0,87.5609,87.5917,87.5532,87.5917,106869.0
2019-11-01 13:50:00,113.66,113.71,113.65,113.71,31391.0,87.5917,87.6302,87.584,87.6302,31391.0
2019-11-01 14:00:00,113.71,113.72,113.63,113.71,794875.0,87.6302,87.6379,87.5686,87.6302,794875.0
2019-11-01 14:10:00,113.7,113.71,113.65,113.66,64891.0,87.6225,87.6302,87.584,87.5917,64891.0
2019-11-01 14:20:00,113.66,113.66,113.65,113.66,34091.0,87.5917,87.5917,87.584,87.5917,34091.0
2019-11-01 14:30:00,113.66,113.66,113.58,113.62,70896.0,87.5917,87.5917,87.53,87.5609,70896.0
2019-11-01 14:40:00,113.62,113.62,113.58,113.59,56590.0,87.5609,87.5609,87.53,87.5378,56590.0
2019-11-01 14:50:00,113.59,113.61,113.45,113.53,60581.0,87.5378,87.5532,87.4299,87.4915,60581.0
2019-11-01 15:00:00,113.53,113.59,113.53,113.55,90546.0,87.4915,87.5378,87.4915,87.5069,90546.0
2019-11-01 15:10:00,113.55,113.59,113.51,113.59,80287.0,87.5069,87.5378,87.4761,87.5378,80287.0
2019-11-01 15:20:00,113.59,113.59,113.53,113.57,53667.0,87.5378,87.5378,87.4915,87.5223,53667.0
2019-11-01 15:30:00,113.57,113.59,113.56,113.56,80784.0,87.5223,87.5378,87.5146,87.5146,80784.0
2019-11-01 15:40:00,113.57,113.58,113.56,113.56,135450.0,87.5223,87.53,87.5146,87.5146,135450.0
2019-11-01 15:50:00,113.57,113.58,113.55,113.57,225522.0,87.5223,87.53,87.5069,87.5223,225522.0
2019-11-04 09:30:00,113.44,113.5,113.22,113.41,211773.0,87.4222,87.4684,87.2526,87.399,211773.0
2019-11-04 09:40:00,113.41,113.42,113.39,113.4,71779.0,87.399,87.4067,87.3836,87.3913,71779.0
2019-11-04 09:50:00,113.4,113.4,113.3,113.31,63906.0,87.3913,87.3913,87.3143,87.322,63906.0
2019-11-04 10:00:00,113.31,113.34,113.29,113.34,88279.0,87.322,87.3451,87.3066,87.3451,88279.0
2019-11-04 10:10:00,113.34,113.35,113.32,113.34,29383.0,87.3451,87.3528,87.3297,87.3451,29383.0
2019-11-04 10:20:00,113.34,113.38,113.33,113.36,63096.0,87.3451,87.3759,87.3374,87.3605,63096.0
2019-11-04 10:30:00,113.36,113.37,113.35,113.36,10556.0,87.3605,87.3682,87.3528,87.3605,10556.0
2019-11-04 10:40:00,113.35,113.36,113.32,113.34,80232.0,87.3528,87.3605,87.3297,87.3451,80232.0
2019-11-04 10:50:00,113.34,113.37,113.34,113.34,24340.0,87.3451,87.3682,87.3451,87.3451,24340.0
2019-11-04 11:00:00,113.34,113.38,113.32,113.37,50520.0,87.3451,87.3759,87.3297,87.3682,50520.0
2019-11-04 11:10:00,113.37,113.39,113.36,113.36,129738.0,87.3682,87.3836,87.3605,87.3605,129738.0
2019-11-04 11:20:00,113.36,113.38,113.33,113.37,327187.0,87.3605,87.3759,87.3374,87.3682,327187.0
2019-11-04 11:30:00,113.37,113.38,113.31,113.33,30224.0,87.3682,87.3759,87.322,87.3374,30224.0
2019-11-04 11:40:00,113.34,113.34,113.3,113.33,51928.0,87.3451,87.3451,87.3143,87.3374,51928.0
2019-11-04 11:50:00,113.33,113.33,113.3,113.31,41081.0,87.3374,87.3374,87.3143,87.322,41081.0
2019-11-04 12:00:00,113.3,113.33,113.29,113.32,71649.0,87.3143,87.3374,87.3066,87.3297,71649.0
2019-11-04 12:10:00,113.33,113.35,113.31,113.32,71337.0,87.3374,87.3528,87.322,87.3297,71337.0
2019-11-04 12:20:00,113.32,113.33,113.31,113.33,29109.0,87.3297,87.3374,87.322,87.3374,29109.0
2019-11-04 12:30:00,113.33,113.33,113.31,113.33,136740.0,87.3374,87.3374,87.322,87.3374,136740.0
2019-11-04 12:40:00,113.33,113.35,113.32,113.35,32340.0,87.3374,87.3528,87.3297,87.3528,32340.0
2019-11-04 12:50:00,113.35,113.35,113.33,113.34,22909.0,87.3528,87.3528,87.3374,87.3451,22909.0
2019-11-04 13:00:00,113.34,113.35,113.33,113.33,33237.0,87.3451,87.3528,87.3374,87.3374,33237.0
2019-11-04 13:10:00,113.33,113.35,113.33,113.34,33903.0,87.3374,87.3528,87.3374,87.3451,33903.0
2019-11-04 13:20:00,113.34,113.38,113.34,113.34,51869.0,87.3451,87.3759,87.3451,87.3451,51869.0
2019-11-04 13:30:00,113.34,113.36,113.33,113.35,23160.0,87.3451,87.3605,87.3374,87.3528,23160.0
2019-11-04 13:40:00,113.35,113.36,113.31,113.31,20336.0,87.3528,87.3605,87.322,87.322,20336.0
2019-11-04 13:50:00,113.31,113.35,113.3,113.33,212441.0,87.322,87.3528,87.3143,87.3374,212441.0
2019-11-04 14:00:00,113.34,113.35,113.31,113.33,141025.0,87.3451,87.3528,87.322,87.3374,141025.0
2019-11-04 14:10:00,113.33,113.35,113.33,113.33,36291.0,87.3374,87.3528,87.3374,87.3374,36291.0
2019-11-04 14:20:00,113.33,113.37,113.33,113.37,87034.0,87.3374,87.3682,87.3374,87.3682,87034.0
2019-11-04 14:30:00,113.36,113.37,113.34,113.34,28202.0,87.3605,87.3682,87.3451,87.3451,28202.0
2019-11-04 14:40:00,113.34,113.35,113.31,113.33,63237.0,87.3451,87.3528,87.322,87.3374,63237.0
2019-11-04 14:50:00,113.33,113.35,113.31,113.35,40883.0,87.3374,87.3528,87.322,87.3528,40883.0
2019-11-04 15:00:00,113.35,113.39,113.33,113.37,71728.0,87.3528,87.3836,87.3374,87.3682,71728.0
2019-11-04 15:10:00,113.37,113.39,113.35,113.39,159237.0,87.3682,87.3836,87.3528,87.3836,159237.0
2019-11-04 15:20:00,113.39,113.42,113.38,113.4,60255.0,87.3836,87.4067,87.3759,87.3913,60255.0
2019-11-04 15:30:00,113.4,113.45,113.4,113.44,73894.0,87.3913,87.4299,87.3913,87.4222,73894.0
2019-11-04 15:40:00,113.44,113.47,113.42,113.42,100572.0,87.4222,87.4453,87.4067,87.4067,100572.0
2019-11-04 15:50:00,113.42,113.45,113.34,113.4,244062.0,87.4067,87.4299,87.3451,87.3913,244062.0
2019-11-05 09:30:00,112.86,112.97,112.86,112.88,338232.0,86.9752,87.06,86.9752,86.9906,338232.0
2019-11-05 09:40:00,112.89,112.93,112.82,112.93,98849.0,86.9983,87.0291,86.9444,87.0291,98849.0
2019-11-05 09:50:00,112.93,112.94,112.9,112.93,146033.0,87.0291,87.0368,87.006,87.0291,146033.0
2019-11-05 10:00:00,112.93,112.93,112.7,112.74,170757.0,87.0291,87.0291,86.8519,86.8827,170757.0
2019-11-05 10:10:00,112.73,112.81,112.71,112.8,195006.0,86.875,86.9367,86.8596,86.9289,195006.0
2019-11-05 10:20:00,112.81,112.83,112.77,112.78,442852.0,86.9367,86.9521,86.9058,86.9135,442852.0
2019-11-05 10:30:00,112.78,112.78,112.75,112.76,88603.0,86.9135,86.9135,86.8904,86.8981,88603.0
2019-11-05 10:40:00,112.76,112.77,112.69,112.73,100981.0,86.8981,86.9058,86.8442,86.875,100981.0
2019-11-05 10:50:00,112.73,112.76,112.73,112.73,81204.0,86.875,86.8981,86.875,86.875,81204.0
2019-11-05 11:00:00,112.73,112.76,112.7,112.72,67501.0,86.875,86.8981,86.8519,86.8673,67501.0
2019-11-05 11:10:00,112.72,112.78,112.7,112.76,84028.0,86.8673,86.9135,86.8519,86.8981,84028.0
2019-11-05 11:20:00,112.77,112.82,112.75,112.81,278622.0,86.9058,86.9444,86.8904,86.9367,278622.0
2019-11-05 11:30:00,112.81,112.81,112.78,112.79,104719.0,86.9367,86.9367,86.9135,86.9212,104719.0
2019-11-05 11:40:00,112.79,112.79,112.74,112.75,130906.0,86.9212,86.9212,86.8827,86.8904,130906.0
2019-11-05 11:50:00,112.75,112.77,112.72,112.74,45452.0,86.8904,86.9058,86.8673,86.8827,45452.0
2019-11-05 12:00:00,112.73,112.75,112.71,112.72,163598.0,86.875,86.8904,86.8596,86.8673,163598.0
2019-11-05 12:10:00,112.72,112.72,112.67,112.69,81153.0,86.8673,86.8673,86.8288,86.8442,81153.0
2019-11-05 12:20:00,112.69,112.69,112.64,112.66,138912.0,86.8442,86.8442,86.8056,86.8211,138912.0
2019-11-05 12:30:00,112.65,112.66,112.62,112.66,37038.0,86.8133,86.8211,86.7902,86.8211,37038.0
2019-11-05 12:40:00,112.66,112.7,112.65,112.68,55403.0,86.8211,86.8519,86.8133,86.8365,55403.0
2019-11-05 12:50:00,112.69,112.69,112.63,112.67,348758.0,86.8442,86.8442,86.7979,86.8288,348758.0
2019-11-05 13:00:00,112.66,112.67,112.63,112.64,140615.0,86.8211,86.8288,86.7979,86.8056,140615.0
2019-11-05 13:10:00,112.63,112.63,112.55,112.56,40302.0,86.7979,86.7979,86.7363,86.744,40302.0
2019-11-05 13:20:00,112.56,112.57,112.52,112.57,46780.0,86.744,86.7517,86.7132,86.7517,46780.0
2019-11-05 13:30:00,112.57,112.58,112.55,112.56,38985.0,86.7517,86.7594,86.7363,86.744,38985.0
2019-11-05 13:40:00,112.56,112.58,112.55,112.56,52383.0,86.744,86.7594,86.7363,86.744,52383.0
2019-11-05 13:50:00,112.57,112.57,112.55,112.55,24481.0,86.7517,86.7517,86.7363,86.7363,24481.0
2019-11-05 14:00:00,112.55,112.56,112.55,112.56,22269.0,86.7363,86.744,86.7363,86.744,22269.0
2019-11-05 14:10:00,112.55,112.59,112.55,112.59,105630.0,86.7363,86.7671,86.7363,86.7671,105630.0
2019-11-05 14:20:00,112.59,112.61,112.58,112.61,111768.0,86.7671,86.7825,86.7594,86.7825,111768.0
2019-11-05 14:30:00,112.6,112.61,112.6,112.61,46990.0,86.7748,86.7825,86.7748,86.7825,46990.0
2019-11-05 14:40:00,112.6,112.63,112.6,112.63,231488.0,86.7748,86.7979,86.7748,86.7979,231488.0
2019-11-05 14:50:00,112.63,112.64,112.62,112.62,72416.0,86.7979,86.8056,86.7902,86.7902,72416.0
2019-11-05 15:00:00,112.63,112.63,112.53,112.56,118932.0,86.7979,86.7979,86.7209,86.744,118932.0
2019-11-05 15:10:00,112.56,112.58,112.54,112.54,71395.0,86.744,86.7594,86.7286,86.7286,71395.0
2019-11-05 15:20:00,112.54,112.64,112.54,112.64,68953.0,86.7286,86.8056,86.7286,86.8056,68953.0
2019-11-05 15:30:00,112.64,112.64,112.58,112.64,90774.0,86.8056,86.8056,86.7594,86.8056,90774.0
2019-11-05 15:40:00,112.63,112.64,112.58,112.61,101076.0,86.7979,86.8056,86.7594,86.7825,101076.0
2019-11-05 15:50:00,112.61,112.63,112.54,112.55,386642.0,86.7825,86.7979,86.7286,86.7363,386642.0
2019-11-06 09:30:00,112.78,112.79,112.72,112.74,164020.0,86.9135,86.9212,86.8673,86.8827,164020.0
2019-11-06 09:40:00,112.74,112.8,112.72,112.75,46162.0,86.8827,86.9289,86.8673,86.8904,46162.0
2019-11-06 09:50:00,112.74,112.75,112.71,112.72,36959.0,86.8827,86.8904,86.8596,86.8673,36959.0
2019-11-06 10:00:00,112.72,112.75,112.7,112.72,84894.0,86.8673,86.8904,86.8519,86.8673,84894.0
2019-11-06 10:10:00,112.73,112.73,112.7,112.72,41425.0,86.875,86.875,86.8519,86.8673,41425.0
2019-11-06 10:20:00,112.71,112.72,112.68,112.69,21810.0,86.8596,86.8673,86.8365,86.8442,21810.0
2019-11-06 10:30:00,112.7,112.7,112.67,112.68,50676.0,86.8519,86.8519,86.8288,86.8365,50676.0
2019-11-06 10:40:00,112.69,112.69,112.65,112.67,32819.0,86.8442,86.8442,86.8133,86.8288,32819.0
2019-11-06 10:50:00,112.67,112.7,112.67,112.67,22751.0,86.8288,86.8519,86.8288,86.8288,22751.0
2019-11-06 11:00:00,112.67,112.68,112.61,112.65,40705.0,86.8288,86.8365,86.7825,86.8133,40705.0
2019-11-06 11:10:00,112.65,112.68,112.63,112.64,28292.0,86.8133,86.8365,86.7979,86.8056,28292.0
2019-11-06 11:20:00,112.64,112.65,112.6,112.65,35456.0,86.8056,86.8133,86.7748,86.8133,35456.0
2019-11-06 11:30:00,112.65,112.69,112.64,112.66,47259.0,86.8133,86.8442,86.8056,86.8211,47259.0
2019-11-06 11:40:00,112.67,112.68,112.61,112.65,51527.0,86.8288,86.8365,86.7825,86.8133,51527.0
2019-11-06 11:50:00,112.65,112.67,112.62,112.67,81174.0,86.8133,86.8288,86.7902,86.8288,81174.0
2019-11-06 12:00:00,112.66,112.66,112.62,112.63,40095.0,86.8211,86.8211,86.7902,86.7979,40095.0
2019-11-06 12:10:00,112.64,112.66,112.63,112.65,35545.0,86.8056,86.8211,86.7979,86.8133,35545.0
2019-11-06 12:20:00,112.65,112.65,112.61,112.62,26395.0,86.8133,86.8133,86.7825,86.7902,26395.0
2019-11-06 12:30:00,112.62,112.63,112.59,112.59,40968.0,86.7902,86.7979,86.7671,86.7671,40968.0
2019-11-06 12:40:00,112.59,112.63,112.59,112.62,40721.0,86.7671,86.7979,86.7671,86.7902,40721.0
2019-11-06 12:50:00,112.61,112.63,112.59,112.6,19927.0,86.7825,86.7979,86.7671,86.7748,19927.0
2019-11-06 13:00:00,112.61,112.64,112.59,112.62,30859.0,86.7825,86.8056,86.7671,86.7902,30859.0
2019-11-06 13:10:00,112.62,112.65,112.6,112.64,18710.0,86.7902,86.8133,86.7748,86.8056,18710.0
2019-11-06 13:20:00,112.64,112.67,112.63,112.66,17471.0,86.8056,86.8288,86.7979,86.8211,17471.0
2019-11-06 13:30:00,112.66,112.72,112.64,112.72,22647.0,86.8211,86.8673,86.8056,86.8673,22647.0
2019-11-06 13:40:00,112.72,112.73,112.69,112.71,32152.0,86.8673,86.875,86.8442,86.8596,32152.0
2019-11-06 13:50:00,112.71,112.77,112.7,112.76,32404.0,86.8596,86.9058,86.8519,86.8981,32404.0
2019-11-06 14:00:00,112.76,112.8,112.75,112.78,21729.0,86.8981,86.9289,86.8904,86.9135,21729.0
2019-11-06 14:10:00,112.79,112.83,112.77,112.83,29310.0,86.9212,86.9521,86.9058,86.9521,29310.0
2019-11-06 14:20:00,112.83,112.83,112.78,112.78,15421.0,86.9521,86.9521,86.9135,86.9135,15421.0
2019-11-06 14:30:00,112.77,112.79,112.75,112.76,57562.0,86.9058,86.9212,86.8904,86.8981,57562.0
2019-11-06 14:40:00,112.75,112.77,112.71,112.73,31644.0,86.8904,86.9058,86.8596,86.875,31644.0
2019-11-06 14:50:00,112.73,112.74,112.7,112.71,31020.0,86.875,86.8827,86.8519,86.8596,31020.0
2019-11-06 15:00:00,112.7,112.71,112.67,112.68,15415.0,86.8519,86.8596,86.8288,86.8365,15415.0
2019-11-06 15:10:00,112.68,112.72,112.66,112.71,20056.0,86.8365,86.8673,86.8211,86.8596,20056.0
2019-11-06 15:20:00,112.71,112.74,112.66,112.67,46504.0,86.8596,86.8827,86.8211,86.8288,46504.0
2019-11-06 15:30:00,112.68,112.69,112.65,112.68,87436.0,86.8365,86.8442,86.8133,86.8365,87436.0
2019-11-06 15:40:00,112.67,112.72,112.65,112.72,105342.0,86.8288,86.8673,86.8133,86.8673,105342.0
2019-11-06 15:50:00,112.72,112.72,112.62,112.62,249091.0,86.8673,86.8673,86.7902,86.7902,249091.0
2019-11-07 09:30:00,112.65,112.65,112.56,112.56,63149.0,86.8133,86.8133,86.744,86.744,63149.0
2019-11-07 09:40:00,112.56,112.6,112.49,112.49,75297.0,86.744,86.7748,86.69,86.69,75297.0
2019-11-07 09:50:00,112.5,112.51,112.47,112.48,63142.0,86.6978,86.7055,86.6746,86.6823,63142.0
2019-11-07 10:00:00,112.48,112.51,112.47,112.48,27891.0,86.6823,86.7055,86.6746,86.6823,27891.0
2019-11-07 10:10:00,112.48,112.51,112.48,112.5,40698.0,86.6823,86.7055,86.6823,86.6978,40698.0
2019-11-07 10:20:00,112.5,112.5,112.48,112.5,30880.0,86.6978,86.6978,86.6823,86.6978,30880.0
2019-11-07 10:30:00,112.5,112.5,112.47,112.48,23434.0,86.6978,86.6978,86.6746,86.6823,23434.0
2019-11-07 10:40:00,112.48,112.48,112.47,112.48,47874.0,86.6823,86.6823,86.6746,86.6823,47874.0
2019-11-07 10:50:00,112.48,112.48,112.41,112.43,126816.0,86.6823,86.6823,86.6284,86.6438,126816.0
2019-11-07 11:00:00,112.42,112.43,112.35,112.38,459287.0,86.6361,86.6438,86.5822,86.6053,459287.0
2019-11-07 11:10:00,112.38,112.39,112.36,112.39,85113.0,86.6053,86.613,86.5899,86.613,85113.0
2019-11-07 11:20:00,112.39,112.41,112.38,112.4,138052.0,86.613,86.6284,86.6053,86.6207,138052.0
2019-11-07 11:30:00,112.4,112.41,112.38,112.39,75937.0,86.6207,86.6284,86.6053,86.613,75937.0
2019-11-07 11:40:00,112.39,112.39,112.31,112.33,67245.0,86.613,86.613,86.5513,86.5667,67245.0
2019-11-07 11:50:00,112.33,112.33,112.29,112.33,30068.0,86.5667,86.5667,86.5359,86.5667,30068.0
2019-11-07 12:00:00,112.33,112.35,112.24,112.28,314673.0,86.5667,86.5822,86.4974,86.5282,314673.0
2019-11-07 12:10:00,112.28,112.28,112.17,112.18,30985.0,86.5282,86.5282,86.4434,86.4511,30985.0
2019-11-07 12:20:00,112.18,112.21,112.17,112.2,20281.0,86.4511,86.4743,86.4434,86.4666,20281.0
2019-11-07 12:30:00,112.2,112.24,112.17,112.17,91243.0,86.4666,86.4974,86.4434,86.4434,91243.0
2019-11-07 12:40:00,112.17,112.17,112.04,112.06,129301.0,86.4434,86.4434,86.3433,86.3587,129301.0
2019-11-07 12:50:00,112.06,112.12,112.06,112.12,119411.0,86.3587,86.4049,86.3587,86.4049,119411.0
2019-11-07 13:00:00,112.12,112.15,112.1,112.15,148803.0,86.4049,86.428,86.3895,86.428,148803.0
2019-11-07 13:10:00,112.15,112.17,112.12,112.14,82666.0,86.428,86.4434,86.4049,86.4203,82666.0
2019-11-07 13:20:00,112.15,112.16,112.14,112.15,32834.0,86.428,86.4357,86.4203,86.428,32834.0
2019-11-07 13:30:00,112.15,112.19,112.13,112.18,113709.0,86.428,86.4589,86.4126,86.4511,113709.0
2019-11-07 13:40:00,112.18,112.21,112.18,112.2,45028.0,86.4511,86.4743,86.4511,86.4666,45028.0
2019-11-07 13:50:00,112.2,112.21,112.15,112.16,44842.0,86.4666,86.4743,86.428,86.4357,44842.0
2019-11-07 14:00:00,112.16,112.18,112.14,112.14,43362.0,86.4357,86.4511,86.4203,86.4203,43362.0
2019-11-07 14:10:00,112.14,112.15,112.12,112.15,22892.0,86.4203,86.428,86.4049,86.428,22892.0
2019-11-07 14:20:00,112.15,112.21,112.14,112.2,50854.0,86.428,86.4743,86.4203,86.4666,50854.0
2019-11-07 14:30:00,112.2,112.2,112.17,112.19,64246.0,86.4666,86.4666,86.4434,86.4589,64246.0
2019-11-07 14:40:00,112.19,112.21,112.15,112.21,60601.0,86.4589,86.4743,86.428,86.4743,60601.0
2019-11-07 14:50:00,112.2,112.22,112.18,112.2,34692.0,86.4666,86.482,86.4511,86.4666,34692.0
2019-11-07 15:00:00,112.21,112.24,112.21,112.23,42838.0,86.4743,86.4974,86.4743,86.4897,42838.0
2019-11-07 15:10:00,112.22,112.25,112.21,112.25,42060.0,86.482,86.5051,86.4743,86.5051,42060.0
2019-11-07 15:20:00,112.25,112.29,112.24,112.28,51472.0,86.5051,86.5359,86.4974,86.5282,51472.0
2019-11-07 15:30:00,112.28,112.33,112.27,112.29,64898.0,86.5282,86.5667,86.5205,86.5359,64898.0
2019-11-07 15:40:00,112.29,112.29,112.22,112.23,123970.0,86.5359,86.5359,86.482,86.4897,123970.0
2019-11-07 15:50:00,112.23,112.25,112.14,112.25,366546.0,86.4897,86.5051,86.4203,86.5051,366546.0
2019-11-08 09:30:00,112.36,112.6,112.28,112.29,111235.0,86.5899,86.7748,86.5282,86.5359,111235.0
2019-11-08 09:40:00,112.28,112.34,112.28,112.3,46873.0,86.5282,86.5744,86.5282,86.5436,46873.0
2019-11-08 09:50:00,112.31,112.35,112.3,112.35,46025.0,86.5513,86.5822,86.5436,86.5822,46025.0
2019-11-08 10:00:00,112.35,112.44,112.34,112.43,81084.0,86.5822,86.6515,86.5744,86.6438,81084.0
2019-11-08 10:10:00,112.43,112.44,112.41,112.42,33809.0,86.6438,86.6515,86.6284,86.6361,33809.0
2019-11-08 10:20:00,112.41,112.47,112.41,112.45,20184.0,86.6284,86.6746,86.6284,86.6592,20184.0
2019-11-08 10:30:00,112.45,112.48,112.43,112.46,22503.0,86.6592,86.6823,86.6438,86.6669,22503.0
2019-11-08 10:40:00,112.46,112.48,112.43,112.45,22663.0,86.6669,86.6823,86.6438,86.6592,22663.0
2019-11-08 10:50:00,112.45,112.47,112.43,112.46,122210.0,86.6592,86.6746,86.6438,86.6669,122210.0
2019-11-08 11:00:00,112.47,112.54,112.46,112.48,59873.0,86.6746,86.7286,86.6669,86.6823,59873.0
2019-11-08 11:10:00,112.47,112.51,112.45,112.48,42054.0,86.6746,86.7055,86.6592,86.6823,42054.0
2019-11-08 11:20:00,112.49,112.49,112.45,112.46,28024.0,86.69,86.69,86.6592,86.6669,28024.0
2019-11-08 11:30:00,112.45,112.48,112.44,112.46,26156.0,86.6592,86.6823,86.6515,86.6669,26156.0
2019-11-08 11:40:00,112.46,112.48,112.46,112.47,69549.0,86.6669,86.6823,86.6669,86.6746,69549.0
2019-11-08 11:50:00,112.47,112.48,112.43,112.45,39538.0,86.6746,86.6823,86.6438,86.6592,39538.0
2019-11-08 12:00:00,112.45,112.48,112.45,112.45,25554.0,86.6592,86.6823,86.6592,86.6592,25554.0
2019-11-08 12:10:00,112.45,112.46,112.42,112.43,10578.0,86.6592,86.6669,86.6361,86.6438,10578.0
2019-11-08 12:20:00,112.42,112.43,112.41,112.42,10620.0,86.6361,86.6438,86.6284,86.6361,10620.0
2019-11-08 12:30:00,112.42,112.42,112.39,112.39,23039.0,86.6361,86.6361,86.613,86.613,23039.0
2019-11-08 12:40:00,112.39,112.4,112.36,112.38,20164.0,86.613,86.6207,86.5899,86.6053,20164.0
2019-11-08 12:50:00,112.39,112.4,112.37,112.37,8982.0,86.613,86.6207,86.5976,86.5976,8982.0
2019-11-08 13:00:00,112.37,112.4,112.35,112.35,16477.0,86.5976,86.6207,86.5822,86.5822,16477.0
2019-11-08 13:10:00,112.35,112.36,112.33,112.35,15443.0,86.5822,86.5899,86.5667,86.5822,15443.0
2019-11-08 13:20:00,112.34,112.35,112.31,112.33,23723.0,86.5744,86.5822,86.5513,86.5667,23723.0
2019-11-08 13:30:00,112.32,112.33,112.3,112.31,25355.0,86.559,86.5667,86.5436,86.5513,25355.0
2019-11-08 13:40:00,112.3,112.34,112.29,112.32,56451.0,86.5436,86.5744,86.5359,86.559,56451.0
2019-11-08 13:50:00,112.31,112.32,112.29,112.29,19144.0,86.5513,86.559,86.5359,86.5359,19144.0
2019-11-08 14:00:00,112.29,112.3,112.28,112.3,13473.0,86.5359,86.5436,86.5282,86.5436,13473.0
2019-11-08 14:10:00,112.29,112.31,112.29,112.31,11598.0,86.5359,86.5513,86.5359,86.5513,11598.0
2019-11-08 14:20:00,112.3,112.34,112.3,112.33,25833.0,86.5436,86.5744,86.5436,86.5667,25833.0
2019-11-08 14:30:00,112.33,112.33,112.31,112.33,23279.0,86.5667,86.5667,86.5513,86.5667,23279.0
2019-11-08 14:40:00,112.33,112.36,112.32,112.36,33421.0,86.5667,86.5899,86.559,86.5899,33421.0
2019-11-08 14:50:00,112.36,112.38,112.35,112.36,24133.0,86.5899,86.6053,86.5822,86.5899,24133.0
2019-11-08 15:00:00,112.36,112.39,112.32,112.33,19048.0,86.5899,86.613,86.559,86.5667,19048.0
2019-11-08 15:10:00,112.34,112.35,112.3,112.34,43238.0,86.5744,86.5822,86.5436,86.5744,43238.0
2019-11-08 15:20:00,112.34,112.35,112.31,112.31,43331.0,86.5744,86.5822,86.5513,86.5513,43331.0
2019-11-08 15:30:00,112.32,112.37,112.31,112.36,56280.0,86.559,86.5976,86.5513,86.5899,56280.0
2019-11-08 15:40:00,112.36,112.38,112.35,112.37,64679.0,86.5899,86.6053,86.5822,86.5976,64679.0
2019-11-08 15:50:00,112.36,112.38,112.3,112.34,192856.0,86.5899,86.6053,86.5436,86.5744,192856.0
2019-11-11 09:30:00,112.27,112.3,112.25,112.27,50429.0,86.5205,86.5436,86.5051,86.5205,50429.0
2019-11-11 09:40:00,112.26,112.32,112.26,112.31,8922.0,86.5128,86.559,86.5128,86.5513,8922.0
2019-11-11 09:50:00,112.32,112.32,112.29,112.29,5612.0,86.559,86.559,86.5359,86.5359,5612.0
2019-11-11 10:00:00,112.3,112.31,112.29,112.3,5340.0,86.5436,86.5513,86.5359,86.5436,5340.0
2019-11-11 10:10:00,112.29,112.31,112.29,112.31,13584.0,86.5359,86.5513,86.5359,86.5513,13584.0
2019-11-11 10:20:00,112.3,112.31,112.28,112.29,43885.0,86.5436,86.5513,86.5282,86.5359,43885.0
2019-11-11 10:30:00,112.28,112.28,112.25,112.26,16784.0,86.5282,86.5282,86.5051,86.5128,16784.0
2019-11-11 10:40:00,112.25,112.29,112.23,112.28,114253.0,86.5051,86.5359,86.4897,86.5282,114253.0
2019-11-11 10:50:00,112.29,112.29,112.26,112.27,32824.0,86.5359,86.5359,86.5128,86.5205,32824.0
2019-11-11 11:00:00,112.27,112.29,112.26,112.29,12264.0,86.5205,86.5359,86.5128,86.5359,12264.0
2019-11-11 11:10:00,112.28,112.29,112.27,112.29,42807.0,86.5282,86.5359,86.5205,86.5359,42807.0
2019-11-11 11:20:00,112.29,112.29,112.28,112.28,6754.0,86.5359,86.5359,86.5282,86.5282,6754.0
2019-11-11 11:30:00,112.28,112.29,112.28,112.28,2775.0,86.5282,86.5359,86.5282,86.5282,2775.0
2019-11-11 11:40:00,112.29,112.29,112.28,112.29,2630.0,86.5359,86.5359,86.5282,86.5359,2630.0
2019-11-11 11:50:00,112.29,112.29,112.26,112.26,8681.0,86.5359,86.5359,86.5128,86.5128,8681.0
2019-11-11 12:00:00,112.27,112.28,112.26,112.27,7735.0,86.5205,86.5282,86.5128,86.5205,7735.0
2019-11-11 12:10:00,112.27,112.28,112.26,112.27,4427.0,86.5205,86.5282,86.5128,86.5205,4427.0
2019-11-11 12:20:00,112.27,112.27,112.22,112.25,142369.0,86.5205,86.5205,86.482,86.5051,142369.0
2019-11-11 12:30:00,112.25,112.25,112.24,112.25,25025.0,86.5051,86.5051,86.4974,86.5051,25025.0
2019-11-11 12:40:00,112.24,112.25,112.24,112.25,14957.0,86.4974,86.5051,86.4974,86.5051,14957.0
2019-11-11 12:50:00,112.25,112.25,112.24,112.25,6236.0,86.5051,86.5051,86.4974,86.5051,6236.0
2019-11-11 13:00:00,112.25,112.25,112.24,112.25,6634.0,86.5051,86.5051,86.4974,86.5051,6634.0
2019-11-11 13:10:00,112.24,112.25,112.24,112.25,5396.0,86.4974,86.5051,86.4974,86.5051,5396.0
2019-11-11 13:20:00,112.25,112.25,112.24,112.25,5267.0,86.5051,86.5051,86.4974,86.5051,5267.0
2019-11-11 13:30:00,112.25,112.25,112.24,112.25,6730.0,86.5051,86.5051,86.4974,86.5051,6730.0
2019-11-11 13:40:00,112.25,112.25,112.24,112.25,10596.0,86.5051,86.5051,86.4974,86.5051,10596.0
2019-11-11 13:50:00,112.25,112.25,112.24,112.24,4157.0,86.5051,86.5051,86.4974,86.4974,4157.0
2019-11-11 14:00:00,112.25,112.25,112.24,112.24,6682.0,86.5051,86.5051,86.4974,86.4974,6682.0
2019-11-11 14:10:00,112.25,112.25,112.24,112.25,4553.0,86.5051,86.5051,86.4974,86.5051,4553.0
2019-11-11 14:20:00,112.24,112.25,112.24,112.25,9867.0,86.4974,86.5051,86.4974,86.5051,9867.0
2019-11-11 14:30:00,112.25,112.25,112.24,112.25,5221.0,86.5051,86.5051,86.4974,86.5051,5221.0
2019-11-11 14:40:00,112.25,112.25,112.24,112.24,5831.0,86.5051,86.5051,86.4974,86.4974,5831.0
2019-11-11 14:50:00,112.24,112.25,112.24,112.25,11558.0,86.4974,86.5051,86.4974,86.5051,11558.0
2019-11-11 15:00:00,112.25,112.25,112.24,112.25,19534.0,86.5051,86.5051,86.4974,86.5051,19534.0
2019-11-11 15:10:00,112.24,112.26,112.24,112.25,24046.0,86.4974,86.5128,86.4974,86.5051,24046.0
2019-11-11 15:20:00,112.25,112.26,112.24,112.26,78578.0,86.5051,86.5128,86.4974,86.5128,78578.0
2019-11-11 15:30:00,112.25,112.3,112.25,112.26,20558.0,86.5051,86.5436,86.5051,86.5128,20558.0
2019-11-11 15:40:00,112.26,112.3,112.25,112.29,18739.0,86.5128,86.5436,86.5051,86.5359,18739.0
2019-11-11 15:50:00,112.29,112.3,112.26,112.27,128189.0,86.5359,86.5436,86.5128,86.5205,128189.0
2019-11-12 09:30:00,112.29,112.3,112.24,112.28,79548.0,86.5359,86.5436,86.4974,86.5282,79548.0
2019-11-12 09:40:00,112.28,112.31,112.24,112.25,56589.0,86.5282,86.5513,86.4974,86.5051,56589.0
2019-11-12 09:50:00,112.25,112.25,112.22,112.22,28531.0,86.5051,86.5051,86.482,86.482,28531.0
2019-11-12 10:00:00,112.22,112.22,112.17,112.18,35975.0,86.482,86.482,86.4434,86.4511,35975.0
2019-11-12 10:10:00,112.18,112.22,112.16,112.17,35240.0,86.4511,86.482,86.4357,86.4434,35240.0
2019-11-12 10:20:00,112.17,112.17,112.16,112.16,13550.0,86.4434,86.4434,86.4357,86.4357,13550.0
2019-11-12 10:30:00,112.16,112.16,112.13,112.13,29997.0,86.4357,86.4357,86.4126,86.4126,29997.0
2019-11-12 10:40:00,112.13,112.14,112.04,112.07,203720.0,86.4126,86.4203,86.3433,86.3664,203720.0
2019-11-12 10:50:00,112.07,112.1,112.06,112.09,293042.0,86.3664,86.3895,86.3587,86.3818,293042.0
2019-11-12 11:00:00,112.1,112.1,112.06,112.07,107817.0,86.3895,86.3895,86.3587,86.3664,107817.0
2019-11-12 11:10:00,112.08,112.12,112.06,112.12,29394.0,86.3741,86.4049,86.3587,86.4049,29394.0
2019-11-12 11:20:00,112.11,112.12,112.08,112.08,15825.0,86.3972,86.4049,86.3741,86.3741,15825.0
2019-11-12 11:30:00,112.09,112.15,112.08,112.14,17608.0,86.3818,86.428,86.3741,86.4203,17608.0
2019-11-12 11:40:00,112.13,112.17,112.11,112.17,37936.0,86.4126,86.4434,86.3972,86.4434,37936.0
2019-11-12 11:50:00,112.17,112.17,112.13,112.13,40774.0,86.4434,86.4434,86.4126,86.4126,40774.0
2019-11-12 12:00:00,112.14,112.14,112.09,112.1,25957.0,86.4203,86.4203,86.3818,86.3895,25957.0
2019-11-12 12:10:00,112.1,112.11,112.07,112.08,66493.0,86.3895,86.3972,86.3664,86.3741,66493.0
2019-11-12 12:20:00,112.08,112.08,112.07,112.08,13636.0,86.3741,86.3741,86.3664,86.3741,13636.0
2019-11-12 12:30:00,112.08,112.08,112.04,112.05,39653.0,86.3741,86.3741,86.3433,86.351,39653.0
2019-11-12 12:40:00,112.04,112.07,112.03,112.04,27688.0,86.3433,86.3664,86.3355,86.3433,27688.0
2019-11-12 12:50:00,112.05,112.08,112.04,112.07,29645.0,86.351,86.3741,86.3433,86.3664,29645.0
2019-11-12 13:00:00,112.07,112.08,112.07,112.08,3664.0,86.3664,86.3741,86.3664,86.3741,3664.0
2019-11-12 13:10:00,112.07,112.08,112.06,112.07,12970.0,86.3664,86.3741,86.3587,86.3664,12970.0
2019-11-12 13:20:00,112.06,112.08,112.06,112.07,6775.0,86.3587,86.3741,86.3587,86.3664,6775.0
2019-11-12 13:30:00,112.07,112.08,112.06,112.07,6436.0,86.3664,86.3741,86.3587,86.3664,6436.0
2019-11-12 13:40:00,112.07,112.08,112.02,112.02,43213.0,86.3664,86.3741,86.3278,86.3278,43213.0
2019-11-12 13:50:00,112.03,112.03,112.0,112.01,135625.0,86.3355,86.3355,86.3124,86.3201,135625.0
2019-11-12 14:00:00,112.02,112.02,112.01,112.02,13037.0,86.3278,86.3278,86.3201,86.3278,13037.0
2019-11-12 14:10:00,112.02,112.02,112.0,112.02,31415.0,86.3278,86.3278,86.3124,86.3278,31415.0
2019-11-12 14:20:00,112.02,112.04,112.01,112.03,15393.0,86.3278,86.3433,86.3201,86.3355,15393.0
2019-11-12 14:30:00,112.03,112.04,112.01,112.03,16230.0,86.3355,86.3433,86.3201,86.3355,16230.0
2019-11-12 14:40:00,112.03,112.05,112.03,112.05,19760.0,86.3355,86.351,86.3355,86.351,19760.0
2019-11-12 14:50:00,112.04,112.11,112.04,112.1,25445.0,86.3433,86.3972,86.3433,86.3895,25445.0
2019-11-12 15:00:00,112.09,112.12,112.08,112.11,36628.0,86.3818,86.4049,86.3741,86.3972,36628.0
2019-11-12 15:10:00,112.1,112.11,112.03,112.05,75584.0,86.3895,86.3972,86.3355,86.351,75584.0
2019-11-12 15:20:00,112.05,112.05,112.02,112.04,29073.0,86.351,86.351,86.3278,86.3433,29073.0
2019-11-12 15:30:00,112.04,112.04,112.02,112.03,23640.0,86.3433,86.3433,86.3278,86.3355,23640.0
2019-11-12 15:40:00,112.03,112.05,112.02,112.04,35823.0,86.3355,86.351,86.3278,86.3433,35823.0
2019-11-12 15:50:00,112.05,112.06,111.99,112.0,204576.0,86.351,86.3587,86.3047,86.3124,204576.0
2019-11-13 09:30:00,111.92,111.96,111.83,111.95,111009.0,86.2508,86.2816,86.1814,86.2739,111009.0
2019-11-13 09:40:00,111.95,111.98,111.92,111.93,35237.0,86.2739,86.297,86.2508,86.2585,35237.0
2019-11-13 09:50:00,111.91,111.92,111.91,111.91,21349.0,86.2431,86.2508,86.2431,86.2431,21349.0
2019-11-13 10:00:00,111.92,111.94,111.91,111.94,47070.0,86.2508,86.2662,86.2431,86.2662,47070.0
2019-11-13 10:10:00,111.93,111.95,111.93,111.95,22167.0,86.2585,86.2739,86.2585,86.2739,22167.0
2019-11-13 10:20:00,111.95,111.99,111.94,111.98,102614.0,86.2739,86.3047,86.2662,86.297,102614.0
2019-11-13 10:30:00,111.98,111.99,111.94,111.98,164225.0,86.297,86.3047,86.2662,86.297,164225.0
2019-11-13 10:40:00,111.98,111.99,111.93,111.95,280694.0,86.297,86.3047,86.2585,86.2739,280694.0
2019-11-13 10:50:00,111.95,111.96,111.93,111.93,59343.0,86.2739,86.2816,86.2585,86.2585,59343.0
2019-11-13 11:00:00,111.93,111.94,111.89,111.91,34795.0,86.2585,86.2662,86.2277,86.2431,34795.0
2019-11-13 11:10:00,111.91,111.94,111.89,111.92,42156.0,86.2431,86.2662,86.2277,86.2508,42156.0
2019-11-13 11:20:00,111.92,111.93,111.89,111.9,15947.0,86.2508,86.2585,86.2277,86.2354,15947.0
2019-11-13 11:30:00,111.9,111.93,111.89,111.92,20007.0,86.2354,86.2585,86.2277,86.2508,20007.0
2019-11-13 11:40:00,111.92,111.92,111.9,111.91,15717.0,86.2508,86.2508,86.2354,86.2431,15717.0
2019-11-13 11:50:00,111.9,111.92,111.9,111.92,17255.0,86.2354,86.2508,86.2354,86.2508,17255.0
2019-11-13 12:00:00,111.91,111.93,111.89,111.91,21737.0,86.2431,86.2585,86.2277,86.2431,21737.0
2019-11-13 12:10:00,111.91,111.94,111.89,111.91,12749.0,86.2431,86.2662,86.2277,86.2431,12749.0
2019-11-13 12:20:00,111.91,111.92,111.9,111.92,47098.0,86.2431,86.2508,86.2354,86.2508,47098.0
2019-11-13 12:30:00,111.92,111.93,111.89,111.93,20960.0,86.2508,86.2585,86.2277,86.2585,20960.0
2019-11-13 12:40:00,111.92,111.93,111.89,111.9,19807.0,86.2508,86.2585,86.2277,86.2354,19807.0
2019-11-13 12:50:00,111.9,111.92,111.86,111.92,83678.0,86.2354,86.2508,86.2045,86.2508,83678.0
2019-11-13 13:00:00,111.92,111.94,111.89,111.92,39545.0,86.2508,86.2662,86.2277,86.2508,39545.0
2019-11-13 13:10:00,111.91,111.94,111.9,111.94,11717.0,86.2431,86.2662,86.2354,86.2662,11717.0
2019-11-13 13:20:00,111.93,111.94,111.89,111.89,9168.0,86.2585,86.2662,86.2277,86.2277,9168.0
2019-11-13 13:30:00,111.89,111.91,111.88,111.89,9084.0,86.2277,86.2431,86.22,86.2277,9084.0
2019-11-13 13:40:00,111.89,111.91,111.87,111.91,9781.0,86.2277,86.2431,86.2122,86.2431,9781.0
2019-11-13 13:50:00,111.91,111.92,111.87,111.88,29577.0,86.2431,86.2508,86.2122,86.22,29577.0
2019-11-13 14:00:00,111.87,111.91,111.87,111.89,16938.0,86.2122,86.2431,86.2122,86.2277,16938.0
2019-11-13 14:10:00,111.9,111.91,111.89,111.9,21445.0,86.2354,86.2431,86.2277,86.2354,21445.0
2019-11-13 14:20:00,111.89,111.9,111.89,111.9,12337.0,86.2277,86.2354,86.2277,86.2354,12337.0
2019-11-13 14:30:00,111.89,111.89,111.87,111.89,15078.0,86.2277,86.2277,86.2122,86.2277,15078.0
2019-11-13 14:40:00,111.89,111.9,111.89,111.89,19603.0,86.2277,86.2354,86.2277,86.2277,19603.0
2019-11-13 14:50:00,111.89,111.92,111.89,111.92,18573.0,86.2277,86.2508,86.2277,86.2508,18573.0
2019-11-13 15:00:00,111.93,111.98,111.93,111.95,38863.0,86.2585,86.297,86.2585,86.2739,38863.0
2019-11-13 15:10:00,111.95,111.95,111.93,111.93,15497.0,86.2739,86.2739,86.2585,86.2585,15497.0
2019-11-13 15:20:00,111.93,111.94,111.89,111.91,22500.0,86.2585,86.2662,86.2277,86.2431,22500.0
2019-11-13 15:30:00,111.9,111.91,111.89,111.9,14818.0,86.2354,86.2431,86.2277,86.2354,14818.0
2019-11-13 15:40:00,111.9,111.9,111.88,111.9,40815.0,86.2354,86.2354,86.22,86.2354,40815.0
2019-11-13 15:50:00,111.9,111.94,111.87,111.87,181015.0,86.2354,86.2662,86.2122,86.2122,181015.0
2019-11-14 09:30:00,112.48,112.51,112.32,112.45,90157.0,86.6823,86.7055,86.559,86.6592,90157.0
2019-11-14 09:40:00,112.45,112.53,112.44,112.48,70201.0,86.6592,86.7209,86.6515,86.6823,70201.0
2019-11-14 09:50:00,112.49,112.56,112.49,112.56,208548.0,86.69,86.744,86.69,86.744,208548.0
2019-11-14 10:00:00,112.56,112.58,112.55,112.58,75850.0,86.744,86.7594,86.7363,86.7594,75850.0
2019-11-14 10:10:00,112.57,112.61,112.57,112.59,37442.0,86.7517,86.7825,86.7517,86.7671,37442.0
2019-11-14 10:20:00,112.6,112.6,112.56,112.57,45152.0,86.7748,86.7748,86.744,86.7517,45152.0
2019-11-14 10:30:00,112.57,112.57,112.54,112.54,43598.0,86.7517,86.7517,86.7286,86.7286,43598.0
2019-11-14 10:40:00,112.54,112.54,112.51,112.53,77350.0,86.7286,86.7286,86.7055,86.7209,77350.0
2019-11-14 10:50:00,112.54,112.54,112.52,112.54,38519.0,86.7286,86.7286,86.7132,86.7286,38519.0
2019-11-14 11:00:00,112.54,112.55,112.53,112.54,88087.0,86.7286,86.7363,86.7209,86.7286,88087.0
2019-11-14 11:10:00,112.54,112.6,112.54,112.59,90965.0,86.7286,86.7748,86.7286,86.7671,90965.0
2019-11-14 11:20:00,112.59,112.59,112.57,112.58,25508.0,86.7671,86.7671,86.7517,86.7594,25508.0
2019-11-14 11:30:00,112.58,112.58,112.52,112.53,61455.0,86.7594,86.7594,86.7132,86.7209,61455.0
2019-11-14 11:40:00,112.53,112.54,112.47,112.48,84679.0,86.7209,86.7286,86.6746,86.6823,84679.0
2019-11-14 11:50:00,112.48,112.49,112.46,112.48,58167.0,86.6823,86.69,86.6669,86.6823,58167.0
2019-11-14 12:00:00,112.48,112.5,112.46,112.46,45361.0,86.6823,86.6978,86.6669,86.6669,45361.0
2019-11-14 12:10:00,112.46,112.49,112.46,112.48,16275.0,86.6669,86.69,86.6669,86.6823,16275.0
2019-11-14 12:20:00,112.49,112.51,112.48,112.5,14443.0,86.69,86.7055,86.6823,86.6978,14443.0
2019-11-14 12:30:00,112.5,112.55,112.5,112.55,52340.0,86.6978,86.7363,86.6978,86.7363,52340.0
2019-11-14 12:40:00,112.55,112.58,112.53,112.55,38378.0,86.7363,86.7594,86.7209,86.7363,38378.0
2019-11-14 12:50:00,112.54,112.54,112.49,112.49,354783.0,86.7286,86.7286,86.69,86.69,354783.0
2019-11-14 13:00:00,112.5,112.52,112.49,112.51,111847.0,86.6978,86.7132,86.69,86.7055,111847.0
2019-11-14 13:10:00,112.51,112.53,112.5,112.53,72483.0,86.7055,86.7209,86.6978,86.7209,72483.0
2019-11-14 13:20:00,112.52,112.53,112.51,112.52,23954.0,86.7132,86.7209,86.7055,86.7132,23954.0
2019-11-14 13:30:00,112.51,112.53,112.51,112.52,17717.0,86.7055,86.7209,86.7055,86.7132,17717.0
2019-11-14 13:40:00,112.52,112.53,112.51,112.52,34302.0,86.7132,86.7209,86.7055,86.7132,34302.0
2019-11-14 13:50:00,112.52,112.53,112.48,112.49,66588.0,86.7132,86.7209,86.6823,86.69,66588.0
2019-11-14 14:00:00,112.49,112.51,112.47,112.48,79523.0,86.69,86.7055,86.6746,86.6823,79523.0
2019-11-14 14:10:00,112.48,112.53,112.47,112.48,41455.0,86.6823,86.7209,86.6746,86.6823,41455.0
2019-11-14 14:20:00,112.49,112.49,112.48,112.48,30092.0,86.69,86.69,86.6823,86.6823,30092.0
2019-11-14 14:30:00,112.49,112.49,112.48,112.48,10578.0,86.69,86.69,86.6823,86.6823,10578.0
2019-11-14 14:40:00,112.48,112.5,112.47,112.48,33861.0,86.6823,86.6978,86.6746,86.6823,33861.0
2019-11-14 14:50:00,112.48,112.52,112.47,112.52,29569.0,86.6823,86.7132,86.6746,86.7132,29569.0
2019-11-14 15:00:00,112.53,112.53,112.5,112.52,35528.0,86.7209,86.7209,86.6978,86.7132,35528.0
2019-11-14 15:10:00,112.52,112.53,112.5,112.51,17264.0,86.7132,86.7209,86.6978,86.7055,17264.0
2019-11-14 15:20:00,112.51,112.52,112.51,112.51,9014.0,86.7055,86.7132,86.7055,86.7055,9014.0
2019-11-14 15:30:00,112.51,112.52,112.5,112.52,24806.0,86.7055,86.7132,86.6978,86.7132,24806.0
2019-11-14 15:40:00,112.51,112.54,112.51,112.52,93750.0,86.7055,86.7286,86.7055,86.7132,93750.0
2019-11-14 15:50:00,112.53,112.56,112.5,112.54,145272.0,86.7209,86.744,86.6978,86.7286,145272.0
2019-11-15 09:30:00,112.62,112.79,112.56,112.57,35238.0,86.7902,86.9212,86.744,86.7517,35238.0
2019-11-15 09:40:00,112.58,112.62,112.57,112.61,45708.0,86.7594,86.7902,86.7517,86.7825,45708.0
2019-11-15 09:50:00,112.62,112.62,112.6,112.62,19539.0,86.7902,86.7902,86.7748,86.7902,19539.0
2019-11-15 10:00:00,112.62,112.69,112.61,112.69,82088.0,86.7902,86.8442,86.7825,86.8442,82088.0
2019-11-15 10:10:00,112.69,112.7,112.67,112.7,60021.0,86.8442,86.8519,86.8288,86.8519,60021.0
2019-11-15 10:20:00,112.69,112.71,112.68,112.69,41384.0,86.8442,86.8596,86.8365,86.8442,41384.0
2019-11-15 10:30:00,112.69,112.72,112.68,112.72,25189.0,86.8442,86.8673,86.8365,86.8673,25189.0
2019-11-15 10:40:00,112.72,112.75,112.71,112.75,35653.0,86.8673,86.8904,86.8596,86.8904,35653.0
2019-11-15 10:50:00,112.75,112.77,112.74,112.75,26719.0,86.8904,86.9058,86.8827,86.8904,26719.0
2019-11-15 11:00:00,112.75,112.76,112.63,112.66,153113.0,86.8904,86.8981,86.7979,86.8211,153113.0
2019-11-15 11:10:00,112.66,112.67,112.64,112.65,21527.0,86.8211,86.8288,86.8056,86.8133,21527.0
2019-11-15 11:20:00,112.65,112.67,112.65,112.66,31701.0,86.8133,86.8288,86.8133,86.8211,31701.0
2019-11-15 11:30:00,112.65,112.66,112.58,112.6,108619.0,86.8133,86.8211,86.7594,86.7748,108619.0
2019-11-15 11:40:00,112.59,112.61,112.58,112.6,16763.0,86.7671,86.7825,86.7594,86.7748,16763.0
2019-11-15 11:50:00,112.6,112.6,112.59,112.59,10298.0,86.7748,86.7748,86.7671,86.7671,10298.0
2019-11-15 12:00:00,112.59,112.61,112.59,112.6,49753.0,86.7671,86.7825,86.7671,86.7748,49753.0
2019-11-15 12:10:00,112.59,112.6,112.59,112.59,164568.0,86.7671,86.7748,86.7671,86.7671,164568.0
2019-11-15 12:20:00,112.6,112.6,112.59,112.6,23861.0,86.7748,86.7748,86.7671,86.7748,23861.0
2019-11-15 12:30:00,112.6,112.61,112.59,112.59,107749.0,86.7748,86.7825,86.7671,86.7671,107749.0
2019-11-15 12:40:00,112.59,112.6,112.59,112.6,37417.0,86.7671,86.7748,86.7671,86.7748,37417.0
2019-11-15 12:50:00,112.6,112.6,112.59,112.6,12556.0,86.7748,86.7748,86.7671,86.7748,12556.0
2019-11-15 13:00:00,112.6,112.61,112.59,112.6,47416.0,86.7748,86.7825,86.7671,86.7748,47416.0
2019-11-15 13:10:00,112.6,112.6,112.59,112.6,11618.0,86.7748,86.7748,86.7671,86.7748,11618.0
2019-11-15 13:20:00,112.59,112.6,112.59,112.59,19536.0,86.7671,86.7748,86.7671,86.7671,19536.0
2019-11-15 13:30:00,112.6,112.61,112.59,112.6,41599.0,86.7748,86.7825,86.7671,86.7748,41599.0
2019-11-15 13:40:00,112.59,112.6,112.59,112.6,23131.0,86.7671,86.7748,86.7671,86.7748,23131.0
2019-11-15 13:50:00,112.59,112.63,112.59,112.61,211576.0,86.7671,86.7979,86.7671,86.7825,211576.0
2019-11-15 14:00:00,112.6,112.6,112.59,112.6,13255.0,86.7748,86.7748,86.7671,86.7748,13255.0
2019-11-15 14:10:00,112.6,112.61,112.59,112.61,39125.0,86.7748,86.7825,86.7671,86.7825,39125.0
2019-11-15 14:20:00,112.61,112.61,112.6,112.6,20179.0,86.7825,86.7825,86.7748,86.7748,20179.0
2019-11-15 14:30:00,112.61,112.63,112.6,112.62,39458.0,86.7825,86.7979,86.7748,86.7902,39458.0
2019-11-15 14:40:00,112.62,112.63,112.6,112.62,41832.0,86.7902,86.7979,86.7748,86.7902,41832.0
2019-11-15 14:50:00,112.61,112.62,112.6,112.61,17788.0,86.7825,86.7902,86.7748,86.7825,17788.0
2019-11-15 15:00:00,112.6,112.62,112.6,112.62,25153.0,86.7748,86.7902,86.7748,86.7902,25153.0
2019-11-15 15:10:00,112.62,112.62,112.59,112.61,75958.0,86.7902,86.7902,86.7671,86.7825,75958.0
2019-11-15 15:20:00,112.6,112.61,112.59,112.6,34653.0,86.7748,86.7825,86.7671,86.7748,34653.0
2019-11-15 15:30:00,112.59,112.61,112.58,112.58,30721.0,86.7671,86.7825,86.7594,86.7594,30721.0
2019-11-15 15:40:00,112.57,112.6,112.57,112.59,44993.0,86.7517,86.7748,86.7517,86.7671,44993.0
2019-11-15 15:50:00,112.59,112.62,112.56,112.61,121125.0,86.7671,86.7902,86.744,86.7825,121125.0
2019-11-18 09:30:00,112.38,112.42,112.24,112.26,33302.0,86.6053,86.6361,86.4974,86.5128,33302.0
2019-11-18 09:40:00,112.25,112.26,112.19,112.2,41384.0,86.5051,86.5128,86.4589,86.4666,41384.0
2019-11-18 09:50:00,112.2,112.2,112.16,112.18,42540.0,86.4666,86.4666,86.4357,86.4511,42540.0
2019-11-18 10:00:00,112.17,112.21,112.14,112.2,141864.0,86.4434,86.4743,86.4203,86.4666,141864.0
2019-11-18 10:10:00,112.2,112.24,112.19,112.23,192725.0,86.4666,86.4974,86.4589,86.4897,192725.0
2019-11-18 10:20:00,112.24,112.29,112.23,112.26,52439.0,86.4974,86.5359,86.4897,86.5128,52439.0
2019-11-18 10:30:00,112.26,112.26,112.21,112.23,59838.0,86.5128,86.5128,86.4743,86.4897,59838.0
2019-11-18 10:40:00,112.23,112.24,112.2,112.23,120380.0,86.4897,86.4974,86.4666,86.4897,120380.0
2019-11-18 10:50:00,112.23,112.26,112.23,112.26,8520.0,86.4897,86.5128,86.4897,86.5128,8520.0
2019-11-18 11:00:00,112.26,112.26,112.21,112.23,32604.0,86.5128,86.5128,86.4743,86.4897,32604.0
2019-11-18 11:10:00,112.23,112.23,112.19,112.22,64613.0,86.4897,86.4897,86.4589,86.482,64613.0
2019-11-18 11:20:00,112.23,112.24,112.2,112.22,64149.0,86.4897,86.4974,86.4666,86.482,64149.0
2019-11-18 11:30:00,112.21,112.22,112.21,112.21,20057.0,86.4743,86.482,86.4743,86.4743,20057.0
2019-11-18 11:40:00,112.2,112.21,112.19,112.21,17880.0,86.4666,86.4743,86.4589,86.4743,17880.0
2019-11-18 11:50:00,112.21,112.22,112.19,112.22,137984.0,86.4743,86.482,86.4589,86.482,137984.0
2019-11-18 12:00:00,112.22,112.23,112.21,112.21,16010.0,86.482,86.4897,86.4743,86.4743,16010.0
2019-11-18 12:10:00,112.21,112.21,112.19,112.2,41777.0,86.4743,86.4743,86.4589,86.4666,41777.0
2019-11-18 12:20:00,112.21,112.22,112.2,112.21,30163.0,86.4743,86.482,86.4666,86.4743,30163.0
2019-11-18 12:30:00,112.21,112.22,112.2,112.21,45998.0,86.4743,86.482,86.4666,86.4743,45998.0
2019-11-18 12:40:00,112.21,112.22,112.2,112.21,38941.0,86.4743,86.482,86.4666,86.4743,38941.0
2019-11-18 12:50:00,112.21,112.22,112.19,112.19,357413.0,86.4743,86.482,86.4589,86.4589,357413.0
2019-11-18 13:00:00,112.18,112.19,112.16,112.18,83571.0,86.4511,86.4589,86.4357,86.4511,83571.0
2019-11-18 13:10:00,112.17,112.19,112.17,112.17,44878.0,86.4434,86.4589,86.4434,86.4434,44878.0
2019-11-18 13:20:00,112.17,112.18,112.15,112.16,44359.0,86.4434,86.4511,86.428,86.4357,44359.0
2019-11-18 13:30:00,112.16,112.16,112.11,112.12,36533.0,86.4357,86.4357,86.3972,86.4049,36533.0
2019-11-18 13:40:00,112.12,112.13,112.11,112.12,54093.0,86.4049,86.4126,86.3972,86.4049,54093.0
2019-11-18 13:50:00,112.11,112.12,112.08,112.09,47085.0,86.3972,86.4049,86.3741,86.3818,47085.0
2019-11-18 14:00:00,112.09,112.09,112.02,112.02,59847.0,86.3818,86.3818,86.3278,86.3278,59847.0
2019-11-18 14:10:00,112.02,112.05,112.01,112.04,45373.0,86.3278,86.351,86.3201,86.3433,45373.0
2019-11-18 14:20:00,112.03,112.03,111.99,111.99,99259.0,86.3355,86.3355,86.3047,86.3047,99259.0
2019-11-18 14:30:00,112.0,112.0,111.94,111.96,46330.0,86.3124,86.3124,86.2662,86.2816,46330.0
2019-11-18 14:40:00,111.96,111.97,111.94,111.94,26741.0,86.2816,86.2893,86.2662,86.2662,26741.0
2019-11-18 14:50:00,111.92,111.94,111.91,111.93,41184.0,86.2508,86.2662,86.2431,86.2585,41184.0
2019-11-18 15:00:00,111.93,111.94,111.91,111.94,51425.0,86.2585,86.2662,86.2431,86.2662,51425.0
2019-11-18 15:10:00,111.93,111.96,111.92,111.93,48828.0,86.2585,86.2816,86.2508,86.2585,48828.0
2019-11-18 15:20:00,111.93,111.97,111.93,111.97,34324.0,86.2585,86.2893,86.2585,86.2893,34324.0
2019-11-18 15:30:00,111.97,111.99,111.95,111.98,53092.0,86.2893,86.3047,86.2739,86.297,53092.0
2019-11-18 15:40:00,111.98,112.0,111.98,111.99,66807.0,86.297,86.3124,86.297,86.3047,66807.0
2019-11-18 15:50:00,111.98,112.02,111.97,112.01,132647.0,86.297,86.3278,86.2893,86.3201,132647.0
2019-11-19 09:30:00,111.77,111.83,111.69,111.73,139468.0,86.1352,86.1814,86.0735,86.1044,139468.0
2019-11-19 09:40:00,111.74,111.74,111.7,111.71,102431.0,86.1121,86.1121,86.0812,86.0889,102431.0
2019-11-19 09:50:00,111.72,111.73,111.65,111.66,36191.0,86.0966,86.1044,86.0427,86.0504,36191.0
2019-11-19 10:00:00,111.67,111.71,111.66,111.7,40247.0,86.0581,86.0889,86.0504,86.0812,40247.0
2019-11-19 10:10:00,111.7,111.7,111.66,111.67,37940.0,86.0812,86.0812,86.0504,86.0581,37940.0
2019-11-19 10:20:00,111.67,111.67,111.66,111.67,8349.0,86.0581,86.0581,86.0504,86.0581,8349.0
2019-11-19 10:30:00,111.67,111.69,111.65,111.69,26337.0,86.0581,86.0735,86.0427,86.0735,26337.0
2019-11-19 10:40:00,111.69,111.7,111.67,111.69,30476.0,86.0735,86.0812,86.0581,86.0735,30476.0
2019-11-19 10:50:00,111.69,111.74,111.68,111.74,27881.0,86.0735,86.1121,86.0658,86.1121,27881.0
2019-11-19 11:00:00,111.74,111.75,111.69,111.75,26183.0,86.1121,86.1198,86.0735,86.1198,26183.0
2019-11-19 11:10:00,111.75,111.77,111.73,111.75,14173.0,86.1198,86.1352,86.1044,86.1198,14173.0
2019-11-19 11:20:00,111.74,111.77,111.73,111.76,59065.0,86.1121,86.1352,86.1044,86.1275,59065.0
2019-11-19 11:30:00,111.76,111.77,111.72,111.77,20442.0,86.1275,86.1352,86.0966,86.1352,20442.0
2019-11-19 11:40:00,111.76,111.77,111.71,111.73,19784.0,86.1275,86.1352,86.0889,86.1044,19784.0
2019-11-19 11:50:00,111.73,111.76,111.73,111.74,12628.0,86.1044,86.1275,86.1044,86.1121,12628.0
2019-11-19 12:00:00,111.74,111.77,111.74,111.76,30024.0,86.1121,86.1352,86.1121,86.1275,30024.0
2019-11-19 12:10:00,111.76,111.78,111.75,111.78,27418.0,86.1275,86.1429,86.1198,86.1429,27418.0
2019-11-19 12:20:00,111.78,111.79,111.77,111.77,21439.0,86.1429,86.1506,86.1352,86.1352,21439.0
2019-11-19 12:30:00,111.77,111.78,111.75,111.76,9443.0,86.1352,86.1429,86.1198,86.1275,9443.0
2019-11-19 12:40:00,111.76,111.81,111.75,111.81,26640.0,86.1275,86.166,86.1198,86.166,26640.0
2019-11-19 12:50:00,111.8,111.81,111.78,111.81,21424.0,86.1583,86.166,86.1429,86.166,21424.0
2019-11-19 13:00:00,111.8,111.84,111.8,111.81,48545.0,86.1583,86.1891,86.1583,86.166,48545.0
2019-11-19 13:10:00,111.81,111.83,111.77,111.8,36958.0,86.166,86.1814,86.1352,86.1583,36958.0
2019-11-19 13:20:00,111.81,111.81,111.76,111.76,8815.0,86.166,86.166,86.1275,86.1275,8815.0
2019-11-19 13:30:00,111.77,111.79,111.76,111.78,16655.0,86.1352,86.1506,86.1275,86.1429,16655.0
2019-11-19 13:40:00,111.78,111.82,111.78,111.81,17022.0,86.1429,86.1737,86.1429,86.166,17022.0
2019-11-19 13:50:00,111.81,111.84,111.8,111.83,60449.0,86.166,86.1891,86.1583,86.1814,60449.0
2019-11-19 14:00:00,111.84,111.88,111.83,111.87,46556.0,86.1891,86.22,86.1814,86.2122,46556.0
2019-11-19 14:10:00,111.87,111.89,111.85,111.88,25760.0,86.2122,86.2277,86.1968,86.22,25760.0
2019-11-19 14:20:00,111.88,111.88,111.85,111.87,14600.0,86.22,86.22,86.1968,86.2122,14600.0
2019-11-19 14:30:00,111.86,111.87,111.84,111.85,25751.0,86.2045,86.2122,86.1891,86.1968,25751.0
2019-11-19 14:40:00,111.84,111.86,111.82,111.82,45850.0,86.1891,86.2045,86.1737,86.1737,45850.0
2019-11-19 14:50:00,111.81,111.82,111.8,111.82,17580.0,86.166,86.1737,86.1583,86.1737,17580.0
2019-11-19 15:00:00,111.82,111.84,111.81,111.84,86256.0,86.1737,86.1891,86.166,86.1891,86256.0
2019-11-19 15:10:00,111.83,111.84,111.81,111.83,25024.0,86.1814,86.1891,86.166,86.1814,25024.0
2019-11-19 15:20:00,111.83,111.86,111.82,111.84,43706.0,86.1814,86.2045,86.1737,86.1891,43706.0
2019-11-19 15:30:00,111.84,111.84,111.81,111.83,15488.0,86.1891,86.1891,86.166,86.1814,15488.0
2019-11-19 15:40:00,111.82,111.85,111.82,111.84,43235.0,86.1737,86.1968,86.1737,86.1891,43235.0
2019-11-19 15:50:00,111.84,111.85,111.78,111.8,123833.0,86.1891,86.1968,86.1429,86.1583,123833.0
2019-11-20 09:30:00,111.94,112.0,111.88,111.92,162218.0,86.2662,86.3124,86.22,86.2508,162218.0
2019-11-20 09:40:00,111.92,111.95,111.91,111.95,35930.0,86.2508,86.2739,86.2431,86.2739,35930.0
2019-11-20 09:50:00,111.95,112.01,111.92,112.0,101663.0,86.2739,86.3201,86.2508,86.3124,101663.0
2019-11-20 10:00:00,112.0,112.02,111.98,112.02,18313.0,86.3124,86.3278,86.297,86.3278,18313.0
2019-11-20 10:10:00,112.02,112.04,111.99,112.04,38475.0,86.3278,86.3433,86.3047,86.3433,38475.0
2019-11-20 10:20:00,112.03,112.04,112.01,112.03,46802.0,86.3355,86.3433,86.3201,86.3355,46802.0
2019-11-20 10:30:00,112.03,112.03,111.99,112.03,73725.0,86.3355,86.3355,86.3047,86.3355,73725.0
2019-11-20 10:40:00,112.03,112.03,111.99,112.01,36159.0,86.3355,86.3355,86.3047,86.3201,36159.0
2019-11-20 10:50:00,112.01,112.05,112.01,112.05,13593.0,86.3201,86.351,86.3201,86.351,13593.0
2019-11-20 11:00:00,112.06,112.08,112.05,112.06,54771.0,86.3587,86.3741,86.351,86.3587,54771.0
2019-11-20 11:10:00,112.05,112.08,112.05,112.05,21975.0,86.351,86.3741,86.351,86.351,21975.0
2019-11-20 11:20:00,112.05,112.06,112.03,112.04,17809.0,86.351,86.3587,86.3355,86.3433,17809.0
2019-11-20 11:30:00,112.03,112.04,112.02,112.02,19384.0,86.3355,86.3433,86.3278,86.3278,19384.0
2019-11-20 11:40:00,112.03,112.03,112.0,112.01,58405.0,86.3355,86.3355,86.3124,86.3201,58405.0
2019-11-20 11:50:00,112.0,112.02,112.0,112.0,21374.0,86.3124,86.3278,86.3124,86.3124,21374.0
2019-11-20 12:00:00,112.01,112.02,112.0,112.02,30617.0,86.3201,86.3278,86.3124,86.3278,30617.0
2019-11-20 12:10:00,112.03,112.03,112.0,112.0,56701.0,86.3355,86.3355,86.3124,86.3124,56701.0
2019-11-20 12:20:00,112.0,112.01,111.99,112.0,12747.0,86.3124,86.3201,86.3047,86.3124,12747.0
2019-11-20 12:30:00,112.01,112.01,112.0,112.0,20447.0,86.3201,86.3201,86.3124,86.3124,20447.0
2019-11-20 12:40:00,112.01,112.01,111.98,111.98,35740.0,86.3201,86.3201,86.297,86.297,35740.0
2019-11-20 12:50:00,111.99,112.0,111.95,111.96,45743.0,86.3047,86.3124,86.2739,86.2816,45743.0
2019-11-20 13:00:00,111.98,111.98,111.94,111.95,172126.0,86.297,86.297,86.2662,86.2739,172126.0
2019-11-20 13:10:00,111.95,111.96,111.92,111.92,235149.0,86.2739,86.2816,86.2508,86.2508,235149.0
2019-11-20 13:20:00,111.93,111.93,111.82,111.83,261385.0,86.2585,86.2585,86.1737,86.1814,261385.0
2019-11-20 13:30:00,111.83,111.88,111.83,111.86,40214.0,86.1814,86.22,86.1814,86.2045,40214.0
2019-11-20 13:40:00,111.87,111.88,111.84,111.84,50122.0,86.2122,86.22,86.1891,86.1891,50122.0
2019-11-20 13:50:00,111.84,111.88,111.84,111.88,222027.0,86.1891,86.22,86.1891,86.22,222027.0
2019-11-20 14:00:00,111.88,111.92,111.88,111.92,27302.0,86.22,86.2508,86.22,86.2508,27302.0
2019-11-20 14:10:00,111.92,111.95,111.9,111.91,21982.0,86.2508,86.2739,86.2354,86.2431,21982.0
2019-11-20 14:20:00,111.92,111.98,111.91,111.97,28208.0,86.2508,86.297,86.2431,86.2893,28208.0
2019-11-20 14:30:00,111.97,111.97,111.94,111.97,32358.0,86.2893,86.2893,86.2662,86.2893,32358.0
2019-11-20 14:40:00,111.97,111.98,111.96,111.97,44511.0,86.2893,86.297,86.2816,86.2893,44511.0
2019-11-20 14:50:00,111.98,112.0,111.97,111.99,26817.0,86.297,86.3124,86.2893,86.3047,26817.0
2019-11-20 15:00:00,111.99,112.03,111.98,112.02,33401.0,86.3047,86.3355,86.297,86.3278,33401.0
2019-11-20 15:10:00,112.01,112.02,111.97,111.98,18634.0,86.3201,86.3278,86.2893,86.297,18634.0
2019-11-20 15:20:00,111.98,111.99,111.96,111.96,14982.0,86.297,86.3047,86.2816,86.2816,14982.0
2019-11-20 15:30:00,111.96,111.98,111.96,111.97,24098.0,86.2816,86.297,86.2816,86.2893,24098.0
2019-11-20 15:40:00,111.97,112.0,111.97,111.98,22849.0,86.2893,86.3124,86.2893,86.297,22849.0
2019-11-20 15:50:00,111.98,112.0,111.96,111.97,45399.0,86.297,86.3124,86.2816,86.2893,45399.0
2019-11-21 09:30:00,112.13,112.24,112.06,112.07,78098.0,86.4126,86.4974,86.3587,86.3664,78098.0
2019-11-21 09:40:00,112.06,112.07,112.04,112.06,30395.0,86.3587,86.3664,86.3433,86.3587,30395.0
2019-11-21 09:50:00,112.07,112.07,112.05,112.05,17887.0,86.3664,86.3664,86.351,86.351,17887.0
2019-11-21 10:00:00,112.05,112.07,112.05,112.05,55375.0,86.351,86.3664,86.351,86.351,55375.0
2019-11-21 10:10:00,112.05,112.05,112.01,112.01,43616.0,86.351,86.351,86.3201,86.3201,43616.0
2019-11-21 10:20:00,112.02,112.04,111.96,111.96,37880.0,86.3278,86.3433,86.2816,86.2816,37880.0
2019-11-21 10:30:00,111.96,111.97,111.95,111.95,31583.0,86.2816,86.2893,86.2739,86.2739,31583.0
2019-11-21 10:40:00,111.96,112.01,111.95,112.01,58789.0,86.2816,86.3201,86.2739,86.3201,58789.0
2019-11-21 10:50:00,112.0,112.0,111.98,111.99,21758.0,86.3124,86.3124,86.297,86.3047,21758.0
2019-11-21 11:00:00,111.98,111.99,111.96,111.98,60964.0,86.297,86.3047,86.2816,86.297,60964.0
2019-11-21 11:10:00,111.98,111.98,111.95,111.97,35758.0,86.297,86.297,86.2739,86.2893,35758.0
2019-11-21 11:20:00,111.96,111.96,111.91,111.91,49817.0,86.2816,86.2816,86.2431,86.2431,49817.0
2019-11-21 11:30:00,111.91,111.92,111.88,111.92,77167.0,86.2431,86.2508,86.22,86.2508,77167.0
2019-11-21 11:40:00,111.92,111.96,111.91,111.95,16975.0,86.2508,86.2816,86.2431,86.2739,16975.0
2019-11-21 11:50:00,111.95,111.95,111.91,111.95,30998.0,86.2739,86.2739,86.2431,86.2739,30998.0
2019-11-21 12:00:00,111.94,111.95,111.91,111.93,47847.0,86.2662,86.2739,86.2431,86.2585,47847.0
2019-11-21 12:10:00,111.94,111.94,111.9,111.9,14892.0,86.2662,86.2662,86.2354,86.2354,14892.0
2019-11-21 12:20:00,111.9,111.91,111.88,111.89,25167.0,86.2354,86.2431,86.22,86.2277,25167.0
2019-11-21 12:30:00,111.88,111.89,111.87,111.87,37323.0,86.22,86.2277,86.2122,86.2122,37323.0
2019-11-21 12:40:00,111.87,111.91,111.87,111.9,56973.0,86.2122,86.2431,86.2122,86.2354,56973.0
2019-11-21 12:50:00,111.91,111.91,111.86,111.87,104364.0,86.2431,86.2431,86.2045,86.2122,104364.0
2019-11-21 13:00:00,111.87,111.91,111.86,111.9,18862.0,86.2122,86.2431,86.2045,86.2354,18862.0
2019-11-21 13:10:00,111.9,111.9,111.86,111.88,14722.0,86.2354,86.2354,86.2045,86.22,14722.0
2019-11-21 13:20:00,111.89,111.89,111.86,111.87,20915.0,86.2277,86.2277,86.2045,86.2122,20915.0
2019-11-21 13:30:00,111.86,111.91,111.86,111.88,14406.0,86.2045,86.2431,86.2045,86.22,14406.0
2019-11-21 13:40:00,111.87,111.91,111.87,111.9,9505.0,86.2122,86.2431,86.2122,86.2354,9505.0
2019-11-21 13:50:00,111.91,111.91,111.89,111.91,10003.0,86.2431,86.2431,86.2277,86.2431,10003.0
2019-11-21 14:00:00,111.92,111.96,111.92,111.95,34368.0,86.2508,86.2816,86.2508,86.2739,34368.0
2019-11-21 14:10:00,111.94,111.95,111.94,111.95,13899.0,86.2662,86.2739,86.2662,86.2739,13899.0
2019-11-21 14:20:00,111.94,111.97,111.94,111.96,20460.0,86.2662,86.2893,86.2662,86.2816,20460.0
2019-11-21 14:30:00,111.96,111.97,111.95,111.95,16761.0,86.2816,86.2893,86.2739,86.2739,16761.0
2019-11-21 14:40:00,111.95,111.97,111.95,111.97,15288.0,86.2739,86.2893,86.2739,86.2893,15288.0
2019-11-21 14:50:00,111.96,111.97,111.96,111.97,38418.0,86.2816,86.2893,86.2816,86.2893,38418.0
2019-11-21 15:00:00,111.97,111.99,111.96,111.97,13984.0,86.2893,86.3047,86.2816,86.2893,13984.0
2019-11-21 15:10:00,111.96,111.99,111.96,111.99,22573.0,86.2816,86.3047,86.2816,86.3047,22573.0
2019-11-21 15:20:00,111.99,112.01,111.98,111.99,24932.0,86.3047,86.3201,86.297,86.3047,24932.0
2019-11-21 15:30:00,111.99,112.01,111.97,111.97,39985.0,86.3047,86.3201,86.2893,86.2893,39985.0
2019-11-21 15:40:00,111.97,112.05,111.97,112.05,67987.0,86.2893,86.351,86.2893,86.351,67987.0
2019-11-21 15:50:00,112.04,112.05,111.98,112.01,194747.0,86.3433,86.351,86.297,86.3201,194747.0
2019-11-22 09:30:00,112.2,112.28,112.2,112.26,31922.0,86.4666,86.5282,86.4666,86.5128,31922.0
2019-11-22 09:40:00,112.26,112.26,112.21,112.21,21389.0,86.5128,86.5128,86.4743,86.4743,21389.0
2019-11-22 09:50:00,112.22,112.22,112.16,112.16,62075.0,86.482,86.482,86.4357,86.4357,62075.0
2019-11-22 10:00:00,112.17,112.18,112.15,112.16,41441.0,86.4434,86.4511,86.428,86.4357,41441.0
2019-11-22 10:10:00,112.16,112.16,112.13,112.14,14887.0,86.4357,86.4357,86.4126,86.4203,14887.0
2019-11-22 10:20:00,112.14,112.14,112.12,112.12,19931.0,86.4203,86.4203,86.4049,86.4049,19931.0
2019-11-22 10:30:00,112.13,112.13,112.12,112.13,28202.0,86.4126,86.4126,86.4049,86.4126,28202.0
2019-11-22 10:40:00,112.13,112.15,112.11,112.13,110448.0,86.4126,86.428,86.3972,86.4126,110448.0
2019-11-22 10:50:00,112.13,112.14,112.12,112.14,9322.0,86.4126,86.4203,86.4049,86.4203,9322.0
2019-11-22 11:00:00,112.14,112.15,112.12,112.13,40533.0,86.4203,86.428,86.4049,86.4126,40533.0
2019-11-22 11:10:00,112.13,112.13,112.12,112.13,17196.0,86.4126,86.4126,86.4049,86.4126,17196.0
2019-11-22 11:20:00,112.13,112.16,112.12,112.13,42025.0,86.4126,86.4357,86.4049,86.4126,42025.0
2019-11-22 11:30:00,112.13,112.15,112.12,112.15,71896.0,86.4126,86.428,86.4049,86.428,71896.0
2019-11-22 11:40:00,112.14,112.15,112.13,112.14,45609.0,86.4203,86.428,86.4126,86.4203,45609.0
2019-11-22 11:50:00,112.13,112.15,112.13,112.13,33202.0,86.4126,86.428,86.4126,86.4126,33202.0
2019-11-22 12:00:00,112.14,112.16,112.13,112.16,34367.0,86.4203,86.4357,86.4126,86.4357,34367.0
2019-11-22 12:10:00,112.15,112.17,112.15,112.17,27803.0,86.428,86.4434,86.428,86.4434,27803.0
2019-11-22 12:20:00,112.16,112.17,112.14,112.17,42960.0,86.4357,86.4434,86.4203,86.4434,42960.0
2019-11-22 12:30:00,112.17,112.17,112.14,112.14,29924.0,86.4434,86.4434,86.4203,86.4203,29924.0
2019-11-22 12:40:00,112.14,112.17,112.14,112.15,21546.0,86.4203,86.4434,86.4203,86.428,21546.0
2019-11-22 12:50:00,112.15,112.19,112.14,112.15,203644.0,86.428,86.4589,86.4203,86.428,203644.0
2019-11-22 13:00:00,112.15,112.22,112.15,112.22,487453.0,86.428,86.482,86.428,86.482,487453.0
2019-11-22 13:10:00,112.22,112.25,112.2,112.24,126116.0,86.482,86.5051,86.4666,86.4974,126116.0
2019-11-22 13:20:00,112.24,112.24,112.21,112.22,30306.0,86.4974,86.4974,86.4743,86.482,30306.0
2019-11-22 13:30:00,112.22,112.22,112.19,112.2,27742.0,86.482,86.482,86.4589,86.4666,27742.0
2019-11-22 13:40:00,112.2,112.23,112.2,112.22,19855.0,86.4666,86.4897,86.4666,86.482,19855.0
2019-11-22 13:50:00,112.22,112.24,112.19,112.2,55215.0,86.482,86.4974,86.4589,86.4666,55215.0
2019-11-22 14:00:00,112.2,112.2,112.19,112.2,19716.0,86.4666,86.4666,86.4589,86.4666,19716.0
2019-11-22 14:10:00,112.2,112.21,112.19,112.2,63521.0,86.4666,86.4743,86.4589,86.4666,63521.0
2019-11-22 14:20:00,112.19,112.2,112.19,112.19,41540.0,86.4589,86.4666,86.4589,86.4589,41540.0
2019-11-22 14:30:00,112.19,112.2,112.19,112.2,33297.0,86.4589,86.4666,86.4589,86.4666,33297.0
2019-11-22 14:40:00,112.2,112.23,112.19,112.21,27753.0,86.4666,86.4897,86.4589,86.4743,27753.0
2019-11-22 14:50:00,112.22,112.23,112.21,112.22,13164.0,86.482,86.4897,86.4743,86.482,13164.0
2019-11-22 15:00:00,112.22,112.24,112.22,112.23,28205.0,86.482,86.4974,86.482,86.4897,28205.0
2019-11-22 15:10:00,112.22,112.24,112.22,112.23,21354.0,86.482,86.4974,86.482,86.4897,21354.0
2019-11-22 15:20:00,112.24,112.25,112.23,112.24,28700.0,86.4974,86.5051,86.4897,86.4974,28700.0
2019-11-22 15:30:00,112.24,112.27,112.23,112.23,49234.0,86.4974,86.5205,86.4897,86.4897,49234.0
2019-11-22 15:40:00,112.23,112.24,112.2,112.23,50586.0,86.4897,86.4974,86.4666,86.4897,50586.0
2019-11-22 15:50:00,112.23,112.28,112.23,112.28,134877.0,86.4897,86.5282,86.4897,86.5282,134877.0
2019-11-25 09:30:00,112.34,112.41,112.27,112.41,84543.0,86.5744,86.6284,86.5205,86.6284,84543.0
2019-11-25 09:40:00,112.4,112.48,112.39,112.47,159603.0,86.6207,86.6823,86.613,86.6746,159603.0
2019-11-25 09:50:00,112.47,112.49,112.46,112.48,19050.0,86.6746,86.69,86.6669,86.6823,19050.0
2019-11-25 10:00:00,112.48,112.52,112.48,112.52,127706.0,86.6823,86.7132,86.6823,86.7132,127706.0
2019-11-25 10:10:00,112.52,112.52,112.47,112.48,48797.0,86.7132,86.7132,86.6746,86.6823,48797.0
2019-11-25 10:20:00,112.48,112.48,112.45,112.45,3983.0,86.6823,86.6823,86.6592,86.6592,3983.0
2019-11-25 10:30:00,112.44,112.46,112.44,112.45,124293.0,86.6515,86.6669,86.6515,86.6592,124293.0
2019-11-25 10:40:00,112.46,112.46,112.43,112.44,15305.0,86.6669,86.6669,86.6438,86.6515,15305.0
2019-11-25 10:50:00,112.43,112.43,112.4,112.41,17575.0,86.6438,86.6438,86.6207,86.6284,17575.0
2019-11-25 11:00:00,112.41,112.42,112.37,112.39,24301.0,86.6284,86.6361,86.5976,86.613,24301.0
2019-11-25 11:10:00,112.38,112.43,112.38,112.4,35243.0,86.6053,86.6438,86.6053,86.6207,35243.0
2019-11-25 11:20:00,112.4,112.41,112.39,112.4,66930.0,86.6207,86.6284,86.613,86.6207,66930.0
2019-11-25 11:30:00,112.4,112.4,112.39,112.4,17885.0,86.6207,86.6207,86.613,86.6207,17885.0
2019-11-25 11:40:00,112.39,112.4,112.38,112.39,12428.0,86.613,86.6207,86.6053,86.613,12428.0
2019-11-25 11:50:00,112.39,112.39,112.38,112.38,5002.0,86.613,86.613,86.6053,86.6053,5002.0
2019-11-25 12:00:00,112.39,112.39,112.35,112.36,35799.0,86.613,86.613,86.5822,86.5899,35799.0
2019-11-25 12:10:00,112.36,112.36,112.32,112.35,24275.0,86.5899,86.5899,86.559,86.5822,24275.0
2019-11-25 12:20:00,112.36,112.37,112.35,112.35,20725.0,86.5899,86.5976,86.5822,86.5822,20725.0
2019-11-25 12:30:00,112.35,112.37,112.33,112.33,18345.0,86.5822,86.5976,86.5667,86.5667,18345.0
2019-11-25 12:40:00,112.33,112.35,112.32,112.33,27448.0,86.5667,86.5822,86.559,86.5667,27448.0
2019-11-25 12:50:00,112.32,112.32,112.29,112.3,4686.0,86.559,86.559,86.5359,86.5436,4686.0
2019-11-25 13:00:00,112.3,112.31,112.29,112.3,42058.0,86.5436,86.5513,86.5359,86.5436,42058.0
2019-11-25 13:10:00,112.29,112.3,112.28,112.29,39299.0,86.5359,86.5436,86.5282,86.5359,39299.0
2019-11-25 13:20:00,112.29,112.29,112.27,112.28,49765.0,86.5359,86.5359,86.5205,86.5282,49765.0
2019-11-25 13:30:00,112.28,112.29,112.27,112.28,30658.0,86.5282,86.5359,86.5205,86.5282,30658.0
2019-11-25 13:40:00,112.28,112.31,112.27,112.29,80034.0,86.5282,86.5513,86.5205,86.5359,80034.0
2019-11-25 13:50:00,112.3,112.31,112.27,112.3,85777.0,86.5436,86.5513,86.5205,86.5436,85777.0
2019-11-25 14:00:00,112.3,112.33,112.3,112.31,37282.0,86.5436,86.5667,86.5436,86.5513,37282.0
2019-11-25 14:10:00,112.31,112.33,112.31,112.33,49213.0,86.5513,86.5667,86.5513,86.5667,49213.0
2019-11-25 14:20:00,112.32,112.33,112.3,112.3,23273.0,86.559,86.5667,86.5436,86.5436,23273.0
2019-11-25 14:30:00,112.3,112.32,112.29,112.3,31329.0,86.5436,86.559,86.5359,86.5436,31329.0
2019-11-25 14:40:00,112.3,112.32,112.29,112.3,30997.0,86.5436,86.559,86.5359,86.5436,30997.0
2019-11-25 14:50:00,112.3,112.3,112.27,112.29,26744.0,86.5436,86.5436,86.5205,86.5359,26744.0
2019-11-25 15:00:00,112.29,112.3,112.26,112.26,27689.0,86.5359,86.5436,86.5128,86.5128,27689.0
2019-11-25 15:10:00,112.26,112.3,112.25,112.29,42273.0,86.5128,86.5436,86.5051,86.5359,42273.0
2019-11-25 15:20:00,112.29,112.3,112.28,112.29,27625.0,86.5359,86.5436,86.5282,86.5359,27625.0
2019-11-25 15:30:00,112.29,112.3,112.26,112.28,26345.0,86.5359,86.5436,86.5128,86.5282,26345.0
2019-11-25 15:40:00,112.28,112.3,112.26,112.28,30991.0,86.5282,86.5436,86.5128,86.5282,30991.0
2019-11-25 15:50:00,112.28,112.33,112.27,112.33,63946.0,86.5282,86.5667,86.5205,86.5667,63946.0
2019-11-26 09:30:00,112.46,112.65,112.39,112.46,45325.0,86.6669,86.8133,86.613,86.6669,45325.0
2019-11-26 09:40:00,112.46,112.49,112.45,112.48,72565.0,86.6669,86.69,86.6592,86.6823,72565.0
2019-11-26 09:50:00,112.48,112.51,112.47,112.48,66765.0,86.6823,86.7055,86.6746,86.6823,66765.0
2019-11-26 10:00:00,112.48,112.49,112.45,112.45,27283.0,86.6823,86.69,86.6592,86.6592,27283.0
2019-11-26 10:10:00,112.45,112.47,112.44,112.45,26361.0,86.6592,86.6746,86.6515,86.6592,26361.0
2019-11-26 10:20:00,112.46,112.47,112.45,112.47,12982.0,86.6669,86.6746,86.6592,86.6746,12982.0
2019-11-26 10:30:00,112.47,112.48,112.43,112.44,29147.0,86.6746,86.6823,86.6438,86.6515,29147.0
2019-11-26 10:40:00,112.44,112.46,112.43,112.46,21819.0,86.6515,86.6669,86.6438,86.6669,21819.0
2019-11-26 10:50:00,112.45,112.46,112.44,112.45,41064.0,86.6592,86.6669,86.6515,86.6592,41064.0
2019-11-26 11:00:00,112.45,112.45,112.43,112.44,67054.0,86.6592,86.6592,86.6438,86.6515,67054.0
2019-11-26 11:10:00,112.43,112.43,112.42,112.43,25555.0,86.6438,86.6438,86.6361,86.6438,25555.0
2019-11-26 11:20:00,112.42,112.43,112.41,112.41,25870.0,86.6361,86.6438,86.6284,86.6284,25870.0
2019-11-26 11:30:00,112.41,112.43,112.41,112.43,19833.0,86.6284,86.6438,86.6284,86.6438,19833.0
2019-11-26 11:40:00,112.43,112.46,112.42,112.45,47362.0,86.6438,86.6669,86.6361,86.6592,47362.0
2019-11-26 11:50:00,112.45,112.45,112.41,112.41,25256.0,86.6592,86.6592,86.6284,86.6284,25256.0
2019-11-26 12:00:00,112.4,112.44,112.4,112.41,45421.0,86.6207,86.6515,86.6207,86.6284,45421.0
2019-11-26 12:10:00,112.41,112.44,112.4,112.43,33459.0,86.6284,86.6515,86.6207,86.6438,33459.0
2019-11-26 12:20:00,112.43,112.43,112.41,112.41,14254.0,86.6438,86.6438,86.6284,86.6284,14254.0
2019-11-26 12:30:00,112.41,112.46,112.41,112.45,38792.0,86.6284,86.6669,86.6284,86.6592,38792.0
2019-11-26 12:40:00,112.45,112.46,112.44,112.46,42977.0,86.6592,86.6669,86.6515,86.6669,42977.0
2019-11-26 12:50:00,112.45,112.46,112.45,112.45,22932.0,86.6592,86.6669,86.6592,86.6592,22932.0
2019-11-26 13:00:00,112.45,112.48,112.45,112.46,42637.0,86.6592,86.6823,86.6592,86.6669,42637.0
2019-11-26 13:10:00,112.46,112.48,112.46,112.46,47103.0,86.6669,86.6823,86.6669,86.6669,47103.0
2019-11-26 13:20:00,112.46,112.47,112.45,112.45,33265.0,86.6669,86.6746,86.6592,86.6592,33265.0
2019-11-26 13:30:00,112.45,112.46,112.45,112.45,29096.0,86.6592,86.6669,86.6592,86.6592,29096.0
2019-11-26 13:40:00,112.45,112.47,112.45,112.47,16794.0,86.6592,86.6746,86.6592,86.6746,16794.0
2019-11-26 13:50:00,112.47,112.47,112.46,112.46,20463.0,86.6746,86.6746,86.6669,86.6669,20463.0
2019-11-26 14:00:00,112.47,112.49,112.46,112.49,29182.0,86.6746,86.69,86.6669,86.69,29182.0
2019-11-26 14:10:00,112.48,112.49,112.47,112.47,24874.0,86.6823,86.69,86.6746,86.6746,24874.0
2019-11-26 14:20:00,112.47,112.48,112.45,112.46,18036.0,86.6746,86.6823,86.6592,86.6669,18036.0
2019-11-26 14:30:00,112.45,112.48,112.45,112.46,42307.0,86.6592,86.6823,86.6592,86.6669,42307.0
2019-11-26 14:40:00,112.47,112.49,112.46,112.48,18223.0,86.6746,86.69,86.6669,86.6823,18223.0
2019-11-26 14:50:00,112.48,112.49,112.46,112.46,23168.0,86.6823,86.69,86.6669,86.6669,23168.0
2019-11-26 15:00:00,112.47,112.5,112.47,112.5,27717.0,86.6746,86.6978,86.6746,86.6978,27717.0
2019-11-26 15:10:00,112.5,112.52,112.49,112.51,52521.0,86.6978,86.7132,86.69,86.7055,52521.0
2019-11-26 15:20:00,112.51,112.52,112.5,112.51,26188.0,86.7055,86.7132,86.6978,86.7055,26188.0
2019-11-26 15:30:00,112.51,112.52,112.49,112.52,26758.0,86.7055,86.7132,86.69,86.7132,26758.0
2019-11-26 15:40:00,112.52,112.53,112.48,112.51,75209.0,86.7132,86.7209,86.6823,86.7055,75209.0
2019-11-26 15:50:00,112.51,112.57,112.49,112.56,241723.0,86.7055,86.7517,86.69,86.744,241723.0
2019-11-27 09:30:00,112.52,112.53,112.42,112.45,58500.0,86.7132,86.7209,86.6361,86.6592,58500.0
2019-11-27 09:40:00,112.45,112.49,112.43,112.48,22890.0,86.6592,86.69,86.6438,86.6823,22890.0
2019-11-27 09:50:00,112.49,112.49,112.47,112.47,66228.0,86.69,86.69,86.6746,86.6746,66228.0
2019-11-27 10:00:00,112.47,112.52,112.46,112.51,33121.0,86.6746,86.7132,86.6669,86.7055,33121.0
2019-11-27 10:10:00,112.51,112.51,112.48,112.48,19228.0,86.7055,86.7055,86.6823,86.6823,19228.0
2019-11-27 10:20:00,112.48,112.5,112.46,112.49,36925.0,86.6823,86.6978,86.6669,86.69,36925.0
2019-11-27 10:30:00,112.49,112.54,112.48,112.54,46060.0,86.69,86.7286,86.6823,86.7286,46060.0
2019-11-27 10:40:00,112.53,112.54,112.48,112.5,27992.0,86.7209,86.7286,86.6823,86.6978,27992.0
2019-11-27 10:50:00,112.5,112.51,112.43,112.44,38601.0,86.6978,86.7055,86.6438,86.6515,38601.0
2019-11-27 11:00:00,112.44,112.44,112.41,112.43,47148.0,86.6515,86.6515,86.6284,86.6438,47148.0
2019-11-27 11:10:00,112.43,112.43,112.36,112.36,67969.0,86.6438,86.6438,86.5899,86.5899,67969.0
2019-11-27 11:20:00,112.36,112.38,112.36,112.38,32419.0,86.5899,86.6053,86.5899,86.6053,32419.0
2019-11-27 11:30:00,112.38,112.4,112.37,112.39,16077.0,86.6053,86.6207,86.5976,86.613,16077.0
2019-11-27 11:40:00,112.4,112.41,112.39,112.41,17986.0,86.6207,86.6284,86.613,86.6284,17986.0
2019-11-27 11:50:00,112.41,112.43,112.4,112.43,17999.0,86.6284,86.6438,86.6207,86.6438,17999.0
2019-11-27 12:00:00,112.43,112.45,112.43,112.45,24772.0,86.6438,86.6592,86.6438,86.6592,24772.0
2019-11-27 12:10:00,112.44,112.45,112.42,112.43,22189.0,86.6515,86.6592,86.6361,86.6438,22189.0
2019-11-27 12:20:00,112.43,112.45,112.39,112.42,107004.0,86.6438,86.6592,86.613,86.6361,107004.0
2019-11-27 12:30:00,112.42,112.46,112.41,112.45,18475.0,86.6361,86.6669,86.6284,86.6592,18475.0
2019-11-27 12:40:00,112.45,112.46,112.42,112.42,16143.0,86.6592,86.6669,86.6361,86.6361,16143.0
2019-11-27 12:50:00,112.42,112.43,112.42,112.43,8266.0,86.6361,86.6438,86.6361,86.6438,8266.0
2019-11-27 13:00:00,112.43,112.44,112.42,112.44,19156.0,86.6438,86.6515,86.6361,86.6515,19156.0
2019-11-27 13:10:00,112.45,112.45,112.41,112.42,20944.0,86.6592,86.6592,86.6284,86.6361,20944.0
2019-11-27 13:20:00,112.42,112.44,112.41,112.44,12343.0,86.6361,86.6515,86.6284,86.6515,12343.0
2019-11-27 13:30:00,112.43,112.45,112.43,112.45,27725.0,86.6438,86.6592,86.6438,86.6592,27725.0
2019-11-27 13:40:00,112.45,112.46,112.42,112.42,88863.0,86.6592,86.6669,86.6361,86.6361,88863.0
2019-11-27 13:50:00,112.42,112.44,112.39,112.39,21010.0,86.6361,86.6515,86.613,86.613,21010.0
2019-11-27 14:00:00,112.4,112.44,112.39,112.43,47858.0,86.6207,86.6515,86.613,86.6438,47858.0
2019-11-27 14:10:00,112.43,112.45,112.4,112.41,16769.0,86.6438,86.6592,86.6207,86.6284,16769.0
2019-11-27 14:20:00,112.42,112.43,112.4,112.41,13129.0,86.6361,86.6438,86.6207,86.6284,13129.0
2019-11-27 14:30:00,112.41,112.41,112.37,112.38,27232.0,86.6284,86.6284,86.5976,86.6053,27232.0
2019-11-27 14:40:00,112.38,112.4,112.37,112.38,17068.0,86.6053,86.6207,86.5976,86.6053,17068.0
2019-11-27 14:50:00,112.38,112.4,112.37,112.37,19441.0,86.6053,86.6207,86.5976,86.5976,19441.0
2019-11-27 15:00:00,112.38,112.39,112.36,112.39,14327.0,86.6053,86.613,86.5899,86.613,14327.0
2019-11-27 15:10:00,112.39,112.39,112.36,112.36,18394.0,86.613,86.613,86.5899,86.5899,18394.0
2019-11-27 15:20:00,112.37,112.37,112.31,112.32,22858.0,86.5976,86.5976,86.5513,86.559,22858.0
2019-11-27 15:30:00,112.33,112.38,112.32,112.36,29663.0,86.5667,86.6053,86.559,86.5899,29663.0
2019-11-27 15:40:00,112.36,112.38,112.34,112.38,51590.0,86.5899,86.6053,86.5744,86.6053,51590.0
2019-11-27 15:50:00,112.37,112.42,112.37,112.42,75724.0,86.5976,86.6361,86.5976,86.6361,75724.0
2019-11-29 09:30:00,112.3,112.3,112.2,112.24,46986.0,86.5436,86.5436,86.4666,86.4974,46986.0
2019-11-29 09:40:00,112.24,112.24,112.18,112.21,55249.0,86.4974,86.4974,86.4511,86.4743,55249.0
2019-11-29 09:50:00,112.21,112.28,112.21,112.27,47596.0,86.4743,86.5282,86.4743,86.5205,47596.0
2019-11-29 10:00:00,112.27,112.32,112.26,112.31,87095.0,86.5205,86.559,86.5128,86.5513,87095.0
2019-11-29 10:10:00,112.31,112.31,112.26,112.26,36961.0,86.5513,86.5513,86.5128,86.5128,36961.0
2019-11-29 10:20:00,112.26,112.26,112.19,112.2,43423.0,86.5128,86.5128,86.4589,86.4666,43423.0
2019-11-29 10:30:00,112.19,112.19,112.11,112.16,157369.0,86.4589,86.4589,86.3972,86.4357,157369.0
2019-11-29 10:40:00,112.16,112.2,112.14,112.2,73459.0,86.4357,86.4666,86.4203,86.4666,73459.0
2019-11-29 10:50:00,112.2,112.2,112.13,112.14,43422.0,86.4666,86.4666,86.4126,86.4203,43422.0
2019-11-29 11:00:00,112.14,112.16,112.13,112.14,64416.0,86.4203,86.4357,86.4126,86.4203,64416.0
2019-11-29 11:10:00,112.14,112.16,112.14,112.16,37235.0,86.4203,86.4357,86.4203,86.4357,37235.0
2019-11-29 11:20:00,112.16,112.23,112.16,112.18,241363.0,86.4357,86.4897,86.4357,86.4511,241363.0
2019-11-29 11:30:00,112.18,112.19,112.17,112.19,35576.0,86.4511,86.4589,86.4434,86.4589,35576.0
2019-11-29 11:40:00,112.19,112.22,112.18,112.22,34447.0,86.4589,86.482,86.4511,86.482,34447.0
2019-11-29 11:50:00,112.22,112.27,112.21,112.27,29279.0,86.482,86.5205,86.4743,86.5205,29279.0
2019-11-29 12:00:00,112.27,112.3,112.26,112.29,79358.0,86.5205,86.5436,86.5128,86.5359,79358.0
2019-11-29 12:10:00,112.3,112.3,112.19,112.2,45357.0,86.5436,86.5436,86.4589,86.4666,45357.0
2019-11-29 12:20:00,112.2,112.26,112.19,112.19,48961.0,86.4666,86.5128,86.4589,86.4589,48961.0
2019-11-29 12:30:00,112.2,112.2,112.17,112.17,35636.0,86.4666,86.4666,86.4434,86.4434,35636.0
2019-11-29 12:40:00,112.18,112.18,112.08,112.09,57784.0,86.4511,86.4511,86.3741,86.3818,57784.0
2019-11-29 12:50:00,112.09,112.13,112.04,112.13,530811.0,86.3818,86.4126,86.3433,86.4126,530811.0
2019-12-02 09:30:00,111.61,111.72,111.22,111.23,435369.0,86.327,86.4121,86.0253,86.0331,435369.0
2019-12-02 09:40:00,111.22,111.27,111.18,111.25,204517.0,86.0253,86.064,85.9944,86.0485,204517.0
2019-12-02 09:50:00,111.25,111.27,111.24,111.27,75953.0,86.0485,86.064,86.0408,86.064,75953.0
2019-12-02 10:00:00,111.27,111.44,111.27,111.43,176506.0,86.064,86.1955,86.064,86.1878,176506.0
2019-12-02 10:10:00,111.42,111.43,111.36,111.37,30181.0,86.18,86.1878,86.1336,86.1414,30181.0
2019-12-02 10:20:00,111.38,111.38,111.32,111.37,36108.0,86.1491,86.1491,86.1027,86.1414,36108.0
2019-12-02 10:30:00,111.37,111.39,111.36,111.37,22013.0,86.1414,86.1568,86.1336,86.1414,22013.0
2019-12-02 10:40:00,111.36,111.4,111.34,111.4,125492.0,86.1336,86.1646,86.1182,86.1646,125492.0
2019-12-02 10:50:00,111.4,111.42,111.39,111.4,17221.0,86.1646,86.18,86.1568,86.1646,17221.0
2019-12-02 11:00:00,111.4,111.41,111.37,111.41,32293.0,86.1646,86.1723,86.1414,86.1723,32293.0
2019-12-02 11:10:00,111.41,111.45,111.37,111.39,68626.0,86.1723,86.2032,86.1414,86.1568,68626.0
2019-12-02 11:20:00,111.4,111.41,111.37,111.4,22311.0,86.1646,86.1723,86.1414,86.1646,22311.0
2019-12-02 11:30:00,111.4,111.4,111.34,111.35,51252.0,86.1646,86.1646,86.1182,86.1259,51252.0
2019-12-02 11:40:00,111.36,111.36,111.27,111.27,35992.0,86.1336,86.1336,86.064,86.064,35992.0
2019-12-02 11:50:00,111.28,111.29,111.26,111.27,37359.0,86.0718,86.0795,86.0563,86.064,37359.0
2019-12-02 12:00:00,111.27,111.3,111.27,111.3,46055.0,86.064,86.0872,86.064,86.0872,46055.0
2019-12-02 12:10:00,111.3,111.31,111.28,111.29,50191.0,86.0872,86.095,86.0718,86.0795,50191.0
2019-12-02 12:20:00,111.28,111.32,111.26,111.3,651267.0,86.0718,86.1027,86.0563,86.0872,651267.0
2019-12-02 12:30:00,111.3,111.31,111.27,111.29,27559.0,86.0872,86.095,86.064,86.0795,27559.0
2019-12-02 12:40:00,111.29,111.31,111.28,111.3,39297.0,86.0795,86.095,86.0718,86.0872,39297.0
2019-12-02 12:50:00,111.31,111.31,111.29,111.31,151150.0,86.095,86.095,86.0795,86.095,151150.0
2019-12-02 13:00:00,111.31,111.33,111.3,111.33,165029.0,86.095,86.1104,86.0872,86.1104,165029.0
2019-12-02 13:10:00,111.32,111.34,111.32,111.33,85749.0,86.1027,86.1182,86.1027,86.1104,85749.0
2019-12-02 13:20:00,111.33,111.33,111.3,111.31,68897.0,86.1104,86.1104,86.0872,86.095,68897.0
2019-12-02 13:30:00,111.31,111.32,111.29,111.31,24020.0,86.095,86.1027,86.0795,86.095,24020.0
2019-12-02 13:40:00,111.31,111.31,111.29,111.3,76016.0,86.095,86.095,86.0795,86.0872,76016.0
2019-12-02 13:50:00,111.3,111.33,111.29,111.31,33998.0,86.0872,86.1104,86.0795,86.095,33998.0
2019-12-02 14:00:00,111.31,111.34,111.3,111.32,50722.0,86.095,86.1182,86.0872,86.1027,50722.0
2019-12-02 14:10:00,111.32,111.35,111.31,111.34,57264.0,86.1027,86.1259,86.095,86.1182,57264.0
2019-12-02 14:20:00,111.34,111.35,111.31,111.31,48062.0,86.1182,86.1259,86.095,86.095,48062.0
2019-12-02 14:30:00,111.31,111.32,111.31,111.32,26404.0,86.095,86.1027,86.095,86.1027,26404.0
2019-12-02 14:40:00,111.32,111.32,111.31,111.31,32661.0,86.1027,86.1027,86.095,86.095,32661.0
2019-12-02 14:50:00,111.32,111.32,111.31,111.31,36498.0,86.1027,86.1027,86.095,86.095,36498.0
2019-12-02 15:00:00,111.31,111.34,111.31,111.31,70779.0,86.095,86.1182,86.095,86.095,70779.0
2019-12-02 15:10:00,111.31,111.34,111.3,111.34,72197.0,86.095,86.1182,86.0872,86.1182,72197.0
2019-12-02 15:20:00,111.34,111.35,111.3,111.31,50702.0,86.1182,86.1259,86.0872,86.095,50702.0
2019-12-02 15:30:00,111.31,111.31,111.29,111.3,45324.0,86.095,86.095,86.0795,86.0872,45324.0
2019-12-02 15:40:00,111.3,111.31,111.26,111.27,251599.0,86.0872,86.095,86.0563,86.064,251599.0
2019-12-02 15:50:00,111.27,111.29,111.23,111.26,244339.0,86.064,86.0795,86.0331,86.0563,244339.0
2019-12-03 09:30:00,111.36,111.36,111.27,111.3,91266.0,86.1336,86.1336,86.064,86.0872,91266.0
2019-12-03 09:40:00,111.3,111.33,111.28,111.3,58241.0,86.0872,86.1104,86.0718,86.0872,58241.0
2019-12-03 09:50:00,111.3,111.34,111.29,111.34,33999.0,86.0872,86.1182,86.0795,86.1182,33999.0
2019-12-03 10:00:00,111.34,111.36,111.33,111.36,54443.0,86.1182,86.1336,86.1104,86.1336,54443.0
2019-12-03 10:10:00,111.35,111.38,111.34,111.38,43501.0,86.1259,86.1491,86.1182,86.1491,43501.0
2019-12-03 10:20:00,111.37,111.43,111.37,111.42,36491.0,86.1414,86.1878,86.1414,86.18,36491.0
2019-12-03 10:30:00,111.42,111.47,111.41,111.46,248405.0,86.18,86.2187,86.1723,86.211,248405.0
2019-12-03 10:40:00,111.47,111.51,111.46,111.46,160938.0,86.2187,86.2496,86.211,86.211,160938.0
2019-12-03 10:50:00,111.46,111.49,111.44,111.49,25434.0,86.211,86.2342,86.1955,86.2342,25434.0
2019-12-03 11:00:00,111.48,111.48,111.45,111.46,123839.0,86.2264,86.2264,86.2032,86.211,123839.0
2019-12-03 11:10:00,111.47,111.52,111.46,111.47,36717.0,86.2187,86.2574,86.211,86.2187,36717.0
2019-12-03 11:20:00,111.47,111.5,111.47,111.49,17623.0,86.2187,86.2419,86.2187,86.2342,17623.0
2019-12-03 11:30:00,111.5,111.51,111.48,111.5,25049.0,86.2419,86.2496,86.2264,86.2419,25049.0
2019-12-03 11:40:00,111.49,111.51,111.48,111.48,22370.0,86.2342,86.2496,86.2264,86.2264,22370.0
2019-12-03 11:50:00,111.48,111.5,111.48,111.5,70947.0,86.2264,86.2419,86.2264,86.2419,70947.0
2019-12-03 12:00:00,111.49,111.5,111.46,111.46,125326.0,86.2342,86.2419,86.211,86.211,125326.0
2019-12-03 12:10:00,111.47,111.48,111.44,111.44,72905.0,86.2187,86.2264,86.1955,86.1955,72905.0
2019-12-03 12:20:00,111.44,111.45,111.43,111.43,26758.0,86.1955,86.2032,86.1878,86.1878,26758.0
2019-12-03 12:30:00,111.44,111.46,111.43,111.46,66241.0,86.1955,86.211,86.1878,86.211,66241.0
2019-12-03 12:40:00,111.45,111.46,111.42,111.43,45928.0,86.2032,86.211,86.18,86.1878,45928.0
2019-12-03 12:50:00,111.43,111.46,111.42,111.44,32680.0,86.1878,86.211,86.18,86.1955,32680.0
2019-12-03 13:00:00,111.45,111.45,111.44,111.44,52778.0,86.2032,86.2032,86.1955,86.1955,52778.0
2019-12-03 13:10:00,111.45,111.45,111.44,111.45,58374.0,86.2032,86.2032,86.1955,86.2032,58374.0
2019-12-03 13:20:00,111.45,111.45,111.43,111.43,55448.0,86.2032,86.2032,86.1878,86.1878,55448.0
2019-12-03 13:30:00,111.43,111.46,111.43,111.45,91808.0,86.1878,86.211,86.1878,86.2032,91808.0
2019-12-03 13:40:00,111.46,111.46,111.45,111.45,42400.0,86.211,86.211,86.2032,86.2032,42400.0
2019-12-03 13:50:00,111.45,111.46,111.45,111.45,60283.0,86.2032,86.211,86.2032,86.2032,60283.0
2019-12-03 14:00:00,111.45,111.46,111.45,111.45,59556.0,86.2032,86.211,86.2032,86.2032,59556.0
2019-12-03 14:10:00,111.45,111.46,111.45,111.45,44359.0,86.2032,86.211,86.2032,86.2032,44359.0
2019-12-03 14:20:00,111.45,111.46,111.44,111.45,58016.0,86.2032,86.211,86.1955,86.2032,58016.0
2019-12-03 14:30:00,111.45,111.46,111.43,111.45,42190.0,86.2032,86.211,86.1878,86.2032,42190.0
2019-12-03 14:40:00,111.45,111.45,111.43,111.43,26402.0,86.2032,86.2032,86.1878,86.1878,26402.0
2019-12-03 14:50:00,111.43,111.47,111.43,111.45,28487.0,86.1878,86.2187,86.1878,86.2032,28487.0
2019-12-03 15:00:00,111.45,111.48,111.43,111.43,38825.0,86.2032,86.2264,86.1878,86.1878,38825.0
2019-12-03 15:10:00,111.44,111.48,111.43,111.47,30457.0,86.1955,86.2264,86.1878,86.2187,30457.0
2019-12-03 15:20:00,111.47,111.51,111.46,111.49,124938.0,86.2187,86.2496,86.211,86.2342,124938.0
2019-12-03 15:30:00,111.5,111.5,111.48,111.49,55714.0,86.2419,86.2419,86.2264,86.2342,55714.0
2019-12-03 15:40:00,111.49,111.49,111.46,111.48,35623.0,86.2342,86.2342,86.211,86.2264,35623.0
2019-12-03 15:50:00,111.49,111.53,111.47,111.48,194910.0,86.2342,86.2651,86.2187,86.2264,194910.0
2019-12-04 09:30:00,111.85,112.0,111.76,112.0,99356.0,86.5126,86.6287,86.443,86.6287,99356.0
2019-12-04 09:40:00,112.0,112.04,111.97,112.0,30589.0,86.6287,86.6596,86.6054,86.6287,30589.0
2019-12-04 09:50:00,112.0,112.05,111.98,111.98,46962.0,86.6287,86.6673,86.6132,86.6132,46962.0
2019-12-04 10:00:00,111.98,112.02,111.88,111.88,39480.0,86.6132,86.6441,86.5358,86.5358,39480.0
2019-12-04 10:10:00,111.88,111.88,111.79,111.81,84944.0,86.5358,86.5358,86.4662,86.4817,84944.0
2019-12-04 10:20:00,111.83,111.83,111.77,111.8,29828.0,86.4972,86.4972,86.4508,86.474,29828.0
2019-12-04 10:30:00,111.81,111.83,111.79,111.83,29779.0,86.4817,86.4972,86.4662,86.4972,29779.0
2019-12-04 10:40:00,111.82,111.86,111.8,111.86,59982.0,86.4894,86.5204,86.474,86.5204,59982.0
2019-12-04 10:50:00,111.85,111.89,111.84,111.89,11732.0,86.5126,86.5436,86.5049,86.5436,11732.0
2019-12-04 11:00:00,111.9,111.9,111.83,111.84,14858.0,86.5513,86.5513,86.4972,86.5049,14858.0
2019-12-04 11:10:00,111.83,111.84,111.77,111.79,23723.0,86.4972,86.5049,86.4508,86.4662,23723.0
2019-12-04 11:20:00,111.8,111.8,111.71,111.72,65342.0,86.474,86.474,86.4043,86.4121,65342.0
2019-12-04 11:30:00,111.72,111.74,111.7,111.72,9815.0,86.4121,86.4275,86.3966,86.4121,9815.0
2019-12-04 11:40:00,111.73,111.73,111.7,111.73,7625.0,86.4198,86.4198,86.3966,86.4198,7625.0
2019-12-04 11:50:00,111.72,111.73,111.71,111.72,215783.0,86.4121,86.4198,86.4043,86.4121,215783.0
2019-12-04 12:00:00,111.73,111.74,111.72,111.74,17088.0,86.4198,86.4275,86.4121,86.4275,17088.0
2019-12-04 12:10:00,111.74,111.75,111.73,111.74,27557.0,86.4275,86.4353,86.4198,86.4275,27557.0
2019-12-04 12:20:00,111.74,111.76,111.74,111.75,10876.0,86.4275,86.443,86.4275,86.4353,10876.0
2019-12-04 12:30:00,111.75,111.76,111.75,111.75,12305.0,86.4353,86.443,86.4353,86.4353,12305.0
2019-12-04 12:40:00,111.75,111.77,111.75,111.76,42084.0,86.4353,86.4508,86.4353,86.443,42084.0
2019-12-04 12:50:00,111.76,111.78,111.75,111.76,32298.0,86.443,86.4585,86.4353,86.443,32298.0
2019-12-04 13:00:00,111.76,111.8,111.76,111.78,29335.0,86.443,86.474,86.443,86.4585,29335.0
2019-12-04 13:10:00,111.78,111.8,111.74,111.78,59330.0,86.4585,86.474,86.4275,86.4585,59330.0
2019-12-04 13:20:00,111.79,111.79,111.76,111.77,26647.0,86.4662,86.4662,86.443,86.4508,26647.0
2019-12-04 13:30:00,111.77,111.78,111.71,111.73,106003.0,86.4508,86.4585,86.4043,86.4198,106003.0
2019-12-04 13:40:00,111.73,111.74,111.72,111.72,62500.0,86.4198,86.4275,86.4121,86.4121,62500.0
2019-12-04 13:50:00,111.71,111.74,111.7,111.73,24971.0,86.4043,86.4275,86.3966,86.4198,24971.0
2019-12-04 14:00:00,111.73,111.76,111.73,111.75,34420.0,86.4198,86.443,86.4198,86.4353,34420.0
2019-12-04 14:10:00,111.76,111.76,111.73,111.73,31655.0,86.443,86.443,86.4198,86.4198,31655.0
2019-12-04 14:20:00,111.74,111.75,111.73,111.74,38465.0,86.4275,86.4353,86.4198,86.4275,38465.0
2019-12-04 14:30:00,111.74,111.75,111.72,111.74,34095.0,86.4275,86.4353,86.4121,86.4275,34095.0
2019-12-04 14:40:00,111.73,111.74,111.7,111.72,25992.0,86.4198,86.4275,86.3966,86.4121,25992.0
2019-12-04 14:50:00,111.72,111.72,111.7,111.72,15099.0,86.4121,86.4121,86.3966,86.4121,15099.0
2019-12-04 15:00:00,111.72,111.74,111.71,111.73,42770.0,86.4121,86.4275,86.4043,86.4198,42770.0
2019-12-04 15:10:00,111.73,111.75,111.72,111.75,93847.0,86.4198,86.4353,86.4121,86.4353,93847.0
2019-12-04 15:20:00,111.74,111.76,111.74,111.76,39188.0,86.4275,86.443,86.4275,86.443,39188.0
2019-12-04 15:30:00,111.76,111.76,111.74,111.76,51269.0,86.443,86.443,86.4275,86.443,51269.0
2019-12-04 15:40:00,111.76,111.8,111.75,111.78,59042.0,86.443,86.474,86.4353,86.4585,59042.0
2019-12-04 15:50:00,111.78,111.78,111.74,111.75,243277.0,86.4585,86.4585,86.4275,86.4353,243277.0
2019-12-05 09:30:00,111.88,111.99,111.78,111.8,68777.0,86.5358,86.6209,86.4585,86.474,68777.0
2019-12-05 09:40:00,111.8,111.82,111.8,111.82,27356.0,86.474,86.4894,86.474,86.4894,27356.0
2019-12-05 09:50:00,111.82,111.82,111.79,111.8,24714.0,86.4894,86.4894,86.4662,86.474,24714.0
2019-12-05 10:00:00,111.81,111.82,111.79,111.8,31740.0,86.4817,86.4894,86.4662,86.474,31740.0
2019-12-05 10:10:00,111.8,111.84,111.78,111.83,92544.0,86.474,86.5049,86.4585,86.4972,92544.0
2019-12-05 10:20:00,111.83,111.9,111.82,111.89,72387.0,86.4972,86.5513,86.4894,86.5436,72387.0
2019-12-05 10:30:00,111.9,111.92,111.86,111.88,54450.0,86.5513,86.5668,86.5204,86.5358,54450.0
2019-12-05 10:40:00,111.88,111.94,111.87,111.92,101576.0,86.5358,86.5822,86.5281,86.5668,101576.0
2019-12-05 10:50:00,111.92,111.92,111.87,111.88,81045.0,86.5668,86.5668,86.5281,86.5358,81045.0
2019-12-05 11:00:00,111.87,111.94,111.85,111.93,24855.0,86.5281,86.5822,86.5126,86.5745,24855.0
2019-12-05 11:10:00,111.93,111.94,111.91,111.92,32924.0,86.5745,86.5822,86.559,86.5668,32924.0
2019-12-05 11:20:00,111.93,111.98,111.91,111.98,52489.0,86.5745,86.6132,86.559,86.6132,52489.0
2019-12-05 11:30:00,111.98,111.98,111.96,111.98,71620.0,86.6132,86.6132,86.5977,86.6132,71620.0
2019-12-05 11:40:00,111.98,112.03,111.97,112.03,64666.0,86.6132,86.6519,86.6054,86.6519,64666.0
2019-12-05 11:50:00,112.03,112.04,112.01,112.02,19118.0,86.6519,86.6596,86.6364,86.6441,19118.0
2019-12-05 12:00:00,112.02,112.05,112.01,112.05,56847.0,86.6441,86.6673,86.6364,86.6673,56847.0
2019-12-05 12:10:00,112.05,112.05,112.04,112.05,33885.0,86.6673,86.6673,86.6596,86.6673,33885.0
2019-12-05 12:20:00,112.05,112.07,112.04,112.07,13585.0,86.6673,86.6828,86.6596,86.6828,13585.0
2019-12-05 12:30:00,112.06,112.08,112.03,112.05,22256.0,86.6751,86.6905,86.6519,86.6673,22256.0
2019-12-05 12:40:00,112.04,112.05,112.04,112.04,11945.0,86.6596,86.6673,86.6596,86.6596,11945.0
2019-12-05 12:50:00,112.05,112.07,112.04,112.05,108039.0,86.6673,86.6828,86.6596,86.6673,108039.0
2019-12-05 13:00:00,112.05,112.08,112.04,112.08,24904.0,86.6673,86.6905,86.6596,86.6905,24904.0
2019-12-05 13:10:00,112.08,112.09,112.05,112.06,55071.0,86.6905,86.6983,86.6673,86.6751,55071.0
2019-12-05 13:20:00,112.06,112.08,112.05,112.07,81747.0,86.6751,86.6905,86.6673,86.6828,81747.0
2019-12-05 13:30:00,112.07,112.09,112.06,112.08,37564.0,86.6828,86.6983,86.6751,86.6905,37564.0
2019-12-05 13:40:00,112.08,112.09,112.07,112.09,33175.0,86.6905,86.6983,86.6828,86.6983,33175.0
2019-12-05 13:50:00,112.08,112.1,112.07,112.09,100702.0,86.6905,86.706,86.6828,86.6983,100702.0
2019-12-05 14:00:00,112.09,112.1,112.07,112.09,56684.0,86.6983,86.706,86.6828,86.6983,56684.0
2019-12-05 14:10:00,112.09,112.11,112.09,112.1,16153.0,86.6983,86.7137,86.6983,86.706,16153.0
2019-12-05 14:20:00,112.11,112.12,112.1,112.12,22109.0,86.7137,86.7215,86.706,86.7215,22109.0
2019-12-05 14:30:00,112.11,112.13,112.11,112.12,132574.0,86.7137,86.7292,86.7137,86.7215,132574.0
2019-12-05 14:40:00,112.13,112.18,112.12,112.16,216809.0,86.7292,86.7679,86.7215,86.7524,216809.0
2019-12-05 14:50:00,112.16,112.17,112.12,112.14,284961.0,86.7524,86.7601,86.7215,86.7369,284961.0
2019-12-05 15:00:00,112.15,112.17,112.14,112.16,84734.0,86.7447,86.7601,86.7369,86.7524,84734.0
2019-12-05 15:10:00,112.16,112.17,112.14,112.16,55294.0,86.7524,86.7601,86.7369,86.7524,55294.0
2019-12-05 15:20:00,112.16,112.18,112.15,112.16,75020.0,86.7524,86.7679,86.7447,86.7524,75020.0
2019-12-05 15:30:00,112.16,112.17,112.13,112.13,58814.0,86.7524,86.7601,86.7292,86.7292,58814.0
2019-12-05 15:40:00,112.14,112.15,112.1,112.12,257893.0,86.7369,86.7447,86.706,86.7215,257893.0
2019-12-05 15:50:00,112.12,112.12,112.07,112.08,300016.0,86.7215,86.7215,86.6828,86.6905,300016.0
2019-12-06 09:30:00,112.08,112.21,112.01,112.04,60921.0,86.6905,86.7911,86.6364,86.6596,60921.0
2019-12-06 09:40:00,112.04,112.17,112.03,112.14,45408.0,86.6596,86.7601,86.6519,86.7369,45408.0
2019-12-06 09:50:00,112.14,112.14,112.12,112.14,38471.0,86.7369,86.7369,86.7215,86.7369,38471.0
2019-12-06 10:00:00,112.13,112.21,112.11,112.2,44716.0,86.7292,86.7911,86.7137,86.7833,44716.0
2019-12-06 10:10:00,112.2,112.24,112.18,112.23,78155.0,86.7833,86.8143,86.7679,86.8065,78155.0
2019-12-06 10:20:00,112.23,112.24,112.2,112.23,84715.0,86.8065,86.8143,86.7833,86.8065,84715.0
2019-12-06 10:30:00,112.23,112.3,112.23,112.29,81374.0,86.8065,86.8607,86.8065,86.853,81374.0
2019-12-06 10:40:00,112.3,112.36,112.27,112.34,54044.0,86.8607,86.9071,86.8375,86.8916,54044.0
2019-12-06 10:50:00,112.34,112.38,112.32,112.34,314182.0,86.8916,86.9226,86.8762,86.8916,314182.0
2019-12-06 11:00:00,112.34,112.35,112.33,112.34,122318.0,86.8916,86.8994,86.8839,86.8916,122318.0
2019-12-06 11:10:00,112.34,112.35,112.3,112.33,215273.0,86.8916,86.8994,86.8607,86.8839,215273.0
2019-12-06 11:20:00,112.34,112.34,112.28,112.28,71169.0,86.8916,86.8916,86.8452,86.8452,71169.0
2019-12-06 11:30:00,112.29,112.3,112.26,112.26,23041.0,86.853,86.8607,86.8298,86.8298,23041.0
2019-12-06 11:40:00,112.26,112.29,112.26,112.28,26514.0,86.8298,86.853,86.8298,86.8452,26514.0
2019-12-06 11:50:00,112.27,112.28,112.21,112.22,22761.0,86.8375,86.8452,86.7911,86.7988,22761.0
2019-12-06 12:00:00,112.22,112.25,112.2,112.21,54700.0,86.7988,86.822,86.7833,86.7911,54700.0
2019-12-06 12:10:00,112.2,112.23,112.2,112.23,33119.0,86.7833,86.8065,86.7833,86.8065,33119.0
2019-12-06 12:20:00,112.23,112.23,112.22,112.22,20455.0,86.8065,86.8065,86.7988,86.7988,20455.0
2019-12-06 12:30:00,112.22,112.23,112.2,112.23,23366.0,86.7988,86.8065,86.7833,86.8065,23366.0
2019-12-06 12:40:00,112.23,112.26,112.22,112.26,13787.0,86.8065,86.8298,86.7988,86.8298,13787.0
2019-12-06 12:50:00,112.26,112.26,112.23,112.25,19764.0,86.8298,86.8298,86.8065,86.822,19764.0
2019-12-06 13:00:00,112.25,112.25,112.23,112.23,15218.0,86.822,86.822,86.8065,86.8065,15218.0
2019-12-06 13:10:00,112.23,112.24,112.23,112.23,18926.0,86.8065,86.8143,86.8065,86.8065,18926.0
2019-12-06 13:20:00,112.23,112.25,112.23,112.25,103641.0,86.8065,86.822,86.8065,86.822,103641.0
2019-12-06 13:30:00,112.24,112.26,112.23,112.23,23414.0,86.8143,86.8298,86.8065,86.8065,23414.0
2019-12-06 13:40:00,112.24,112.25,112.22,112.23,26147.0,86.8143,86.822,86.7988,86.8065,26147.0
2019-12-06 13:50:00,112.23,112.24,112.22,112.23,17728.0,86.8065,86.8143,86.7988,86.8065,17728.0
2019-12-06 14:00:00,112.24,112.26,112.23,112.25,138200.0,86.8143,86.8298,86.8065,86.822,138200.0
2019-12-06 14:10:00,112.25,112.26,112.24,112.26,40433.0,86.822,86.8298,86.8143,86.8298,40433.0
2019-12-06 14:20:00,112.25,112.26,112.25,112.25,19629.0,86.822,86.8298,86.822,86.822,19629.0
2019-12-06 14:30:00,112.25,112.26,112.25,112.25,15671.0,86.822,86.8298,86.822,86.822,15671.0
2019-12-06 14:40:00,112.25,112.29,112.25,112.29,191940.0,86.822,86.853,86.822,86.853,191940.0
2019-12-06 14:50:00,112.28,112.29,112.25,112.26,22970.0,86.8452,86.853,86.822,86.8298,22970.0
2019-12-06 15:00:00,112.25,112.26,112.23,112.24,26029.0,86.822,86.8298,86.8065,86.8143,26029.0
2019-12-06 15:10:00,112.24,112.25,112.23,112.25,21438.0,86.8143,86.822,86.8065,86.822,21438.0
2019-12-06 15:20:00,112.25,112.25,112.24,112.24,17100.0,86.822,86.822,86.8143,86.8143,17100.0
2019-12-06 15:30:00,112.25,112.25,112.24,112.25,35812.0,86.822,86.822,86.8143,86.822,35812.0
2019-12-06 15:40:00,112.25,112.25,112.24,112.24,37744.0,86.822,86.822,86.8143,86.8143,37744.0
2019-12-06 15:50:00,112.24,112.28,112.22,112.25,118703.0,86.8143,86.8452,86.7988,86.822,118703.0
2019-12-09 09:30:00,112.55,112.76,112.44,112.52,257767.0,87.0541,87.2165,86.969,87.0309,257767.0
2019-12-09 09:40:00,112.53,112.55,112.48,112.55,143260.0,87.0386,87.0541,86.9999,87.0541,143260.0
2019-12-09 09:50:00,112.54,112.56,112.53,112.54,49587.0,87.0463,87.0618,87.0386,87.0463,49587.0
2019-12-09 10:00:00,112.54,112.55,112.51,112.54,112646.0,87.0463,87.0541,87.0231,87.0463,112646.0
2019-12-09 10:10:00,112.53,112.57,112.52,112.55,85225.0,87.0386,87.0695,87.0309,87.0541,85225.0
2019-12-09 10:20:00,112.55,112.58,112.54,112.57,42506.0,87.0541,87.0773,87.0463,87.0695,42506.0
2019-12-09 10:30:00,112.58,112.59,112.57,112.59,37993.0,87.0773,87.085,87.0695,87.085,37993.0
2019-12-09 10:40:00,112.58,112.59,112.54,112.59,52384.0,87.0773,87.085,87.0463,87.085,52384.0
2019-12-09 10:50:00,112.59,112.61,112.58,112.61,29285.0,87.085,87.1005,87.0773,87.1005,29285.0
2019-12-09 11:00:00,112.61,112.61,112.56,112.59,26823.0,87.1005,87.1005,87.0618,87.085,26823.0
2019-12-09 11:10:00,112.59,112.62,112.59,112.6,44124.0,87.085,87.1082,87.085,87.0927,44124.0
2019-12-09 11:20:00,112.6,112.6,112.59,112.6,15016.0,87.0927,87.0927,87.085,87.0927,15016.0
2019-12-09 11:30:00,112.6,112.61,112.58,112.59,30474.0,87.0927,87.1005,87.0773,87.085,30474.0
2019-12-09 11:40:00,112.59,112.61,112.57,112.61,28558.0,87.085,87.1005,87.0695,87.1005,28558.0
2019-12-09 11:50:00,112.61,112.64,112.6,112.64,15042.0,87.1005,87.1237,87.0927,87.1237,15042.0
2019-12-09 12:00:00,112.64,112.64,112.6,112.61,36028.0,87.1237,87.1237,87.0927,87.1005,36028.0
2019-12-09 12:10:00,112.61,112.63,112.6,112.62,14764.0,87.1005,87.1159,87.0927,87.1082,14764.0
2019-12-09 12:20:00,112.63,112.64,112.62,112.64,14044.0,87.1159,87.1237,87.1082,87.1237,14044.0
2019-12-09 12:30:00,112.64,112.64,112.59,112.59,204120.0,87.1237,87.1237,87.085,87.085,204120.0
2019-12-09 12:40:00,112.59,112.6,112.56,112.58,18675.0,87.085,87.0927,87.0618,87.0773,18675.0
2019-12-09 12:50:00,112.58,112.58,112.55,112.55,5718.0,87.0773,87.0773,87.0541,87.0541,5718.0
2019-12-09 13:00:00,112.56,112.57,112.53,112.54,14266.0,87.0618,87.0695,87.0386,87.0463,14266.0
2019-12-09 13:10:00,112.54,112.57,112.52,112.56,66617.0,87.0463,87.0695,87.0309,87.0618,66617.0
2019-12-09 13:20:00,112.56,112.57,112.55,112.56,21124.0,87.0618,87.0695,87.0541,87.0618,21124.0
2019-12-09 13:30:00,112.56,112.58,112.55,112.58,8263.0,87.0618,87.0773,87.0541,87.0773,8263.0
2019-12-09 13:40:00,112.58,112.59,112.56,112.56,15321.0,87.0773,87.085,87.0618,87.0618,15321.0
2019-12-09 13:50:00,112.56,112.56,112.54,112.56,58400.0,87.0618,87.0618,87.0463,87.0618,58400.0
2019-12-09 14:00:00,112.56,112.56,112.55,112.55,10450.0,87.0618,87.0618,87.0541,87.0541,10450.0
2019-12-09 14:10:00,112.56,112.56,112.55,112.56,36396.0,87.0618,87.0618,87.0541,87.0618,36396.0
2019-12-09 14:20:00,112.56,112.56,112.55,112.56,6586.0,87.0618,87.0618,87.0541,87.0618,6586.0
2019-12-09 14:30:00,112.56,112.56,112.55,112.56,9762.0,87.0618,87.0618,87.0541,87.0618,9762.0
2019-12-09 14:40:00,112.56,112.56,112.55,112.56,7925.0,87.0618,87.0618,87.0541,87.0618,7925.0
2019-12-09 14:50:00,112.56,112.57,112.54,112.57,19530.0,87.0618,87.0695,87.0463,87.0695,19530.0
2019-12-09 15:00:00,112.56,112.58,112.55,112.56,11852.0,87.0618,87.0773,87.0541,87.0618,11852.0
2019-12-09 15:10:00,112.57,112.57,112.54,112.55,23537.0,87.0695,87.0695,87.0463,87.0541,23537.0
2019-12-09 15:20:00,112.55,112.55,112.54,112.55,13385.0,87.0541,87.0541,87.0463,87.0541,13385.0
2019-12-09 15:30:00,112.55,112.55,112.54,112.55,21493.0,87.0541,87.0541,87.0463,87.0541,21493.0
2019-12-09 15:40:00,112.54,112.55,112.52,112.54,68417.0,87.0463,87.0541,87.0309,87.0463,68417.0
2019-12-09 15:50:00,112.54,112.55,112.53,112.54,229699.0,87.0463,87.0541,87.0386,87.0463,229699.0
2019-12-10 09:30:00,112.76,112.77,112.66,112.69,64144.0,87.2165,87.2242,87.1391,87.1623,64144.0
2019-12-10 09:40:00,112.68,112.68,112.61,112.63,50893.0,87.1546,87.1546,87.1005,87.1159,50893.0
2019-12-10 09:50:00,112.62,112.65,112.57,112.59,67768.0,87.1082,87.1314,87.0695,87.085,67768.0
2019-12-10 10:00:00,112.59,112.61,112.58,112.6,48042.0,87.085,87.1005,87.0773,87.0927,48042.0
2019-12-10 10:10:00,112.6,112.61,112.57,112.58,72665.0,87.0927,87.1005,87.0695,87.0773,72665.0
2019-12-10 10:20:00,112.58,112.65,112.57,112.64,84104.0,87.0773,87.1314,87.0695,87.1237,84104.0
2019-12-10 10:30:00,112.64,112.65,112.64,112.65,38957.0,87.1237,87.1314,87.1237,87.1314,38957.0
2019-12-10 10:40:00,112.65,112.68,112.64,112.67,32306.0,87.1314,87.1546,87.1237,87.1469,32306.0
2019-12-10 10:50:00,112.67,112.67,112.63,112.64,40870.0,87.1469,87.1469,87.1159,87.1237,40870.0
2019-12-10 11:00:00,112.64,112.66,112.59,112.59,127974.0,87.1237,87.1391,87.085,87.085,127974.0
2019-12-10 11:10:00,112.59,112.6,112.58,112.59,38951.0,87.085,87.0927,87.0773,87.085,38951.0
2019-12-10 11:20:00,112.59,112.6,112.58,112.6,23998.0,87.085,87.0927,87.0773,87.0927,23998.0
2019-12-10 11:30:00,112.6,112.6,112.59,112.6,11914.0,87.0927,87.0927,87.085,87.0927,11914.0
2019-12-10 11:40:00,112.6,112.6,112.59,112.6,4846.0,87.0927,87.0927,87.085,87.0927,4846.0
2019-12-10 11:50:00,112.6,112.61,112.59,112.6,21959.0,87.0927,87.1005,87.085,87.0927,21959.0
2019-12-10 12:00:00,112.6,112.61,112.59,112.59,54225.0,87.0927,87.1005,87.085,87.085,54225.0
2019-12-10 12:10:00,112.59,112.6,112.59,112.6,12058.0,87.085,87.0927,87.085,87.0927,12058.0
2019-12-10 12:20:00,112.6,112.6,112.58,112.59,16608.0,87.0927,87.0927,87.0773,87.085,16608.0
2019-12-10 12:30:00,112.59,112.61,112.58,112.6,14853.0,87.085,87.1005,87.0773,87.0927,14853.0
2019-12-10 12:40:00,112.6,112.64,112.6,112.64,29044.0,87.0927,87.1237,87.0927,87.1237,29044.0
2019-12-10 12:50:00,112.65,112.66,112.61,112.62,22379.0,87.1314,87.1391,87.1005,87.1082,22379.0
2019-12-10 13:00:00,112.62,112.62,112.59,112.59,19970.0,87.1082,87.1082,87.085,87.085,19970.0
2019-12-10 13:10:00,112.6,112.61,112.59,112.61,19063.0,87.0927,87.1005,87.085,87.1005,19063.0
2019-12-10 13:20:00,112.61,112.62,112.6,112.62,62803.0,87.1005,87.1082,87.0927,87.1082,62803.0
2019-12-10 13:30:00,112.62,112.62,112.61,112.62,9623.0,87.1082,87.1082,87.1005,87.1082,9623.0
2019-12-10 13:40:00,112.61,112.64,112.61,112.64,46762.0,87.1005,87.1237,87.1005,87.1237,46762.0
2019-12-10 13:50:00,112.64,112.65,112.63,112.65,80237.0,87.1237,87.1314,87.1159,87.1314,80237.0
2019-12-10 14:00:00,112.65,112.68,112.64,112.65,76137.0,87.1314,87.1546,87.1237,87.1314,76137.0
2019-12-10 14:10:00,112.65,112.66,112.64,112.66,88051.0,87.1314,87.1391,87.1237,87.1391,88051.0
2019-12-10 14:20:00,112.66,112.66,112.65,112.65,22265.0,87.1391,87.1391,87.1314,87.1314,22265.0
2019-12-10 14:30:00,112.66,112.66,112.63,112.65,33252.0,87.1391,87.1391,87.1159,87.1314,33252.0
2019-12-10 14:40:00,112.65,112.66,112.64,112.65,15963.0,87.1314,87.1391,87.1237,87.1314,15963.0
2019-12-10 14:50:00,112.65,112.66,112.64,112.66,27947.0,87.1314,87.1391,87.1237,87.1391,27947.0
2019-12-10 15:00:00,112.66,112.66,112.62,112.63,27766.0,87.1391,87.1391,87.1082,87.1159,27766.0
2019-12-10 15:10:00,112.62,112.63,112.62,112.63,101243.0,87.1082,87.1159,87.1082,87.1159,101243.0
2019-12-10 15:20:00,112.63,112.63,112.62,112.63,28114.0,87.1159,87.1159,87.1082,87.1159,28114.0
2019-12-10 15:30:00,112.63,112.63,112.62,112.63,27321.0,87.1159,87.1159,87.1082,87.1159,27321.0
2019-12-10 15:40:00,112.63,112.63,112.62,112.62,35975.0,87.1159,87.1159,87.1082,87.1082,35975.0
2019-12-10 15:50:00,112.63,112.63,112.58,112.6,83855.0,87.1159,87.1159,87.0773,87.0927,83855.0
2019-12-11 09:30:00,112.9,112.91,112.7,112.9,23265.0,87.3248,87.3325,87.1701,87.3248,23265.0
2019-12-11 09:40:00,112.9,112.97,112.89,112.93,33095.0,87.3248,87.3789,87.317,87.348,33095.0
2019-12-11 09:50:00,112.93,112.98,112.92,112.92,34964.0,87.348,87.3867,87.3402,87.3402,34964.0
2019-12-11 10:00:00,112.92,113.03,112.92,112.98,132738.0,87.3402,87.4253,87.3402,87.3867,132738.0
2019-12-11 10:10:00,112.98,112.98,112.92,112.95,82324.0,87.3867,87.3867,87.3402,87.3634,82324.0
2019-12-11 10:20:00,112.95,112.99,112.95,112.99,21924.0,87.3634,87.3944,87.3634,87.3944,21924.0
2019-12-11 10:30:00,112.98,113.02,112.98,113.0,25285.0,87.3867,87.4176,87.3867,87.4021,25285.0
2019-12-11 10:40:00,113.02,113.07,113.02,113.07,43306.0,87.4176,87.4563,87.4176,87.4563,43306.0
2019-12-11 10:50:00,113.06,113.09,113.05,113.07,19835.0,87.4485,87.4717,87.4408,87.4563,19835.0
2019-12-11 11:00:00,113.07,113.07,113.0,113.03,39795.0,87.4563,87.4563,87.4021,87.4253,39795.0
2019-12-11 11:10:00,113.03,113.06,113.03,113.05,17491.0,87.4253,87.4485,87.4253,87.4408,17491.0
2019-12-11 11:20:00,113.06,113.08,113.04,113.07,24372.0,87.4485,87.464,87.4331,87.4563,24372.0
2019-12-11 11:30:00,113.06,113.06,113.02,113.04,77192.0,87.4485,87.4485,87.4176,87.4331,77192.0
2019-12-11 11:40:00,113.03,113.05,113.0,113.0,5038.0,87.4253,87.4408,87.4021,87.4021,5038.0
2019-12-11 11:50:00,113.01,113.04,113.01,113.02,15067.0,87.4099,87.4331,87.4099,87.4176,15067.0
2019-12-11 12:00:00,113.02,113.04,113.01,113.03,7553.0,87.4176,87.4331,87.4099,87.4253,7553.0
2019-12-11 12:10:00,113.04,113.05,113.02,113.04,8541.0,87.4331,87.4408,87.4176,87.4331,8541.0
2019-12-11 12:20:00,113.03,113.04,113.01,113.03,8346.0,87.4253,87.4331,87.4099,87.4253,8346.0
2019-12-11 12:30:00,113.02,113.09,113.02,113.09,9227.0,87.4176,87.4717,87.4176,87.4717,9227.0
2019-12-11 12:40:00,113.08,113.13,113.06,113.1,24744.0,87.464,87.5027,87.4485,87.4795,24744.0
2019-12-11 12:50:00,113.1,113.11,113.1,113.11,20603.0,87.4795,87.4872,87.4795,87.4872,20603.0
2019-12-11 13:00:00,113.11,113.12,113.1,113.1,7168.0,87.4872,87.4949,87.4795,87.4795,7168.0
2019-12-11 13:10:00,113.1,113.11,113.1,113.11,7509.0,87.4795,87.4872,87.4795,87.4872,7509.0
2019-12-11 13:20:00,113.1,113.12,113.1,113.12,10253.0,87.4795,87.4949,87.4795,87.4949,10253.0
2019-12-11 13:30:00,113.12,113.14,113.11,113.12,9010.0,87.4949,87.5104,87.4872,87.4949,9010.0
2019-12-11 13:40:00,113.12,113.13,113.1,113.13,53479.0,87.4949,87.5027,87.4795,87.5027,53479.0
2019-12-11 13:50:00,113.13,113.14,113.1,113.12,58814.0,87.5027,87.5104,87.4795,87.4949,58814.0
2019-12-11 14:00:00,113.12,113.12,113.03,113.1,97142.0,87.4949,87.4949,87.4253,87.4795,97142.0
2019-12-11 14:10:00,113.09,113.18,113.09,113.14,90415.0,87.4717,87.5413,87.4717,87.5104,90415.0
2019-12-11 14:20:00,113.14,113.14,113.09,113.13,21199.0,87.5104,87.5104,87.4717,87.5027,21199.0
2019-12-11 14:30:00,113.13,113.16,113.07,113.08,46179.0,87.5027,87.5259,87.4563,87.464,46179.0
2019-12-11 14:40:00,113.09,113.19,113.06,113.19,103196.0,87.4717,87.5491,87.4485,87.5491,103196.0
2019-12-11 14:50:00,113.19,113.28,113.19,113.28,69417.0,87.5491,87.6187,87.5491,87.6187,69417.0
2019-12-11 15:00:00,113.29,113.33,113.25,113.32,30808.0,87.6264,87.6574,87.5955,87.6496,30808.0
2019-12-11 15:10:00,113.32,113.34,113.29,113.3,36980.0,87.6496,87.6651,87.6264,87.6342,36980.0
2019-12-11 15:20:00,113.3,113.32,113.29,113.32,35153.0,87.6342,87.6496,87.6264,87.6496,35153.0
2019-12-11 15:30:00,113.32,113.33,113.3,113.32,56682.0,87.6496,87.6574,87.6342,87.6496,56682.0
2019-12-11 15:40:00,113.32,113.33,113.27,113.3,128005.0,87.6496,87.6574,87.611,87.6342,128005.0
2019-12-11 15:50:00,113.3,113.32,113.27,113.32,166304.0,87.6342,87.6496,87.611,87.6496,166304.0
2019-12-12 09:30:00,113.44,113.47,113.33,113.38,307705.0,87.7424,87.7657,87.6574,87.696,307705.0
2019-12-12 09:40:00,113.39,113.43,113.38,113.41,60502.0,87.7038,87.7347,87.696,87.7192,60502.0
2019-12-12 09:50:00,113.41,113.42,113.4,113.42,12710.0,87.7192,87.727,87.7115,87.727,12710.0
2019-12-12 10:00:00,113.41,113.47,113.4,113.42,94645.0,87.7192,87.7657,87.7115,87.727,94645.0
2019-12-12 10:10:00,113.42,113.44,113.4,113.42,26096.0,87.727,87.7424,87.7115,87.727,26096.0
2019-12-12 10:20:00,113.42,113.42,113.38,113.4,30628.0,87.727,87.727,87.696,87.7115,30628.0
2019-12-12 10:30:00,113.42,113.45,113.38,113.4,39006.0,87.727,87.7502,87.696,87.7115,39006.0
2019-12-12 10:40:00,113.41,113.41,113.34,113.38,34488.0,87.7192,87.7192,87.6651,87.696,34488.0
2019-12-12 10:50:00,113.4,113.41,113.37,113.39,110887.0,87.7115,87.7192,87.6883,87.7038,110887.0
2019-12-12 11:00:00,113.4,113.4,113.29,113.31,56328.0,87.7115,87.7115,87.6264,87.6419,56328.0
2019-12-12 11:10:00,113.3,113.31,113.24,113.26,17713.0,87.6342,87.6419,87.5878,87.6032,17713.0
2019-12-12 11:20:00,113.26,113.3,113.24,113.3,25737.0,87.6032,87.6342,87.5878,87.6342,25737.0
2019-12-12 11:30:00,113.3,113.35,113.29,113.3,219684.0,87.6342,87.6728,87.6264,87.6342,219684.0
2019-12-12 11:40:00,113.29,113.32,113.28,113.3,71480.0,87.6264,87.6496,87.6187,87.6342,71480.0
2019-12-12 11:50:00,113.3,113.32,113.25,113.3,80720.0,87.6342,87.6496,87.5955,87.6342,80720.0
2019-12-12 12:00:00,113.3,113.3,113.24,113.26,151930.0,87.6342,87.6342,87.5878,87.6032,151930.0
2019-12-12 12:10:00,113.25,113.29,113.24,113.27,113106.0,87.5955,87.6264,87.5878,87.611,113106.0
2019-12-12 12:20:00,113.26,113.27,113.19,113.23,295068.0,87.6032,87.611,87.5491,87.58,295068.0
2019-12-12 12:30:00,113.23,113.25,113.22,113.25,35444.0,87.58,87.5955,87.5723,87.5955,35444.0
2019-12-12 12:40:00,113.25,113.27,113.22,113.27,35825.0,87.5955,87.611,87.5723,87.611,35825.0
2019-12-12 12:50:00,113.26,113.26,113.22,113.24,12644.0,87.6032,87.6032,87.5723,87.5878,12644.0
2019-12-12 13:00:00,113.23,113.32,113.22,113.3,87982.0,87.58,87.6496,87.5723,87.6342,87982.0
2019-12-12 13:10:00,113.29,113.33,113.28,113.3,24875.0,87.6264,87.6574,87.6187,87.6342,24875.0
2019-12-12 13:20:00,113.3,113.31,113.27,113.3,19928.0,87.6342,87.6419,87.611,87.6342,19928.0
2019-12-12 13:30:00,113.3,113.3,113.24,113.27,82998.0,87.6342,87.6342,87.5878,87.611,82998.0
2019-12-12 13:40:00,113.26,113.28,113.23,113.27,19532.0,87.6032,87.6187,87.58,87.611,19532.0
2019-12-12 13:50:00,113.27,113.31,113.26,113.3,21425.0,87.611,87.6419,87.6032,87.6342,21425.0
2019-12-12 14:00:00,113.3,113.31,113.26,113.29,21259.0,87.6342,87.6419,87.6032,87.6264,21259.0
2019-12-12 14:10:00,113.29,113.32,113.27,113.3,30098.0,87.6264,87.6496,87.611,87.6342,30098.0
2019-12-12 14:20:00,113.3,113.31,113.27,113.28,29056.0,87.6342,87.6419,87.611,87.6187,29056.0
2019-12-12 14:30:00,113.29,113.3,113.22,113.29,43481.0,87.6264,87.6342,87.5723,87.6264,43481.0
2019-12-12 14:40:00,113.29,113.3,113.24,113.27,50922.0,87.6264,87.6342,87.5878,87.611,50922.0
2019-12-12 14:50:00,113.27,113.31,113.25,113.3,209453.0,87.611,87.6419,87.5955,87.6342,209453.0
2019-12-12 15:00:00,113.28,113.31,113.25,113.29,66138.0,87.6187,87.6419,87.5955,87.6264,66138.0
2019-12-12 15:10:00,113.29,113.32,113.29,113.32,50006.0,87.6264,87.6496,87.6264,87.6496,50006.0
2019-12-12 15:20:00,113.32,113.32,113.29,113.32,29216.0,87.6496,87.6496,87.6264,87.6496,29216.0
2019-12-12 15:30:00,113.32,113.36,113.31,113.36,81914.0,87.6496,87.6806,87.6419,87.6806,81914.0
2019-12-12 15:40:00,113.36,113.38,113.3,113.38,81457.0,87.6806,87.696,87.6342,87.696,81457.0
2019-12-12 15:50:00,113.38,113.39,113.31,113.37,380028.0,87.696,87.7038,87.6419,87.6883,380028.0
2019-12-13 09:30:00,113.53,113.73,113.36,113.52,43901.0,87.8121,87.9668,87.6806,87.8043,43901.0
2019-12-13 09:40:00,113.51,113.6,113.5,113.58,123994.0,87.7966,87.8662,87.7889,87.8507,123994.0
2019-12-13 09:50:00,113.58,113.59,113.53,113.54,33490.0,87.8507,87.8585,87.8121,87.8198,33490.0
2019-12-13 10:00:00,113.54,113.55,113.44,113.52,79313.0,87.8198,87.8275,87.7424,87.8043,79313.0
2019-12-13 10:10:00,113.54,113.54,113.46,113.53,111618.0,87.8198,87.8198,87.7579,87.8121,111618.0
2019-12-13 10:20:00,113.53,113.56,113.5,113.55,74593.0,87.8121,87.8353,87.7889,87.8275,74593.0
2019-12-13 10:30:00,113.56,113.59,113.55,113.59,47821.0,87.8353,87.8585,87.8275,87.8585,47821.0
2019-12-13 10:40:00,113.6,113.63,113.57,113.6,38305.0,87.8662,87.8894,87.843,87.8662,38305.0
2019-12-13 10:50:00,113.61,113.71,113.59,113.69,75824.0,87.8739,87.9513,87.8585,87.9358,75824.0
2019-12-13 11:00:00,113.69,113.72,113.68,113.7,30557.0,87.9358,87.959,87.9281,87.9435,30557.0
2019-12-13 11:10:00,113.69,113.76,113.68,113.76,30149.0,87.9358,87.99,87.9281,87.99,30149.0
2019-12-13 11:20:00,113.76,113.76,113.72,113.73,9775.0,87.99,87.99,87.959,87.9668,9775.0
2019-12-13 11:30:00,113.73,113.76,113.72,113.76,15233.0,87.9668,87.99,87.959,87.99,15233.0
2019-12-13 11:40:00,113.75,113.8,113.75,113.76,21453.0,87.9822,88.0209,87.9822,87.99,21453.0
2019-12-13 11:50:00,113.76,113.81,113.75,113.8,22855.0,87.99,88.0286,87.9822,88.0209,22855.0
2019-12-13 12:00:00,113.8,113.83,113.8,113.83,27864.0,88.0209,88.0441,88.0209,88.0441,27864.0
2019-12-13 12:10:00,113.83,113.85,113.83,113.84,21511.0,88.0441,88.0596,88.0441,88.0518,21511.0
2019-12-13 12:20:00,113.84,113.85,113.84,113.84,15611.0,88.0518,88.0596,88.0518,88.0518,15611.0
2019-12-13 12:30:00,113.85,113.85,113.77,113.79,31866.0,88.0596,88.0596,87.9977,88.0132,31866.0
2019-12-13 12:40:00,113.79,113.79,113.78,113.79,22170.0,88.0132,88.0132,88.0054,88.0132,22170.0
2019-12-13 12:50:00,113.79,113.79,113.76,113.78,16681.0,88.0132,88.0132,87.99,88.0054,16681.0
2019-12-13 13:00:00,113.78,113.81,113.77,113.78,31366.0,88.0054,88.0286,87.9977,88.0054,31366.0
2019-12-13 13:10:00,113.77,113.78,113.74,113.77,10309.0,87.9977,88.0054,87.9745,87.9977,10309.0
2019-12-13 13:20:00,113.76,113.77,113.75,113.75,8466.0,87.99,87.9977,87.9822,87.9822,8466.0
2019-12-13 13:30:00,113.75,113.78,113.72,113.78,61712.0,87.9822,88.0054,87.959,88.0054,61712.0
2019-12-13 13:40:00,113.78,113.78,113.75,113.75,8441.0,88.0054,88.0054,87.9822,87.9822,8441.0
2019-12-13 13:50:00,113.76,113.77,113.71,113.73,29728.0,87.99,87.9977,87.9513,87.9668,29728.0
2019-12-13 14:00:00,113.72,113.74,113.7,113.73,23652.0,87.959,87.9745,87.9435,87.9668,23652.0
2019-12-13 14:10:00,113.74,113.75,113.74,113.74,5359.0,87.9745,87.9822,87.9745,87.9745,5359.0
2019-12-13 14:20:00,113.74,113.77,113.74,113.75,8431.0,87.9745,87.9977,87.9745,87.9822,8431.0
2019-12-13 14:30:00,113.77,113.78,113.74,113.78,14521.0,87.9977,88.0054,87.9745,88.0054,14521.0
2019-12-13 14:40:00,113.78,113.78,113.75,113.77,7941.0,88.0054,88.0054,87.9822,87.9977,7941.0
2019-12-13 14:50:00,113.77,113.78,113.75,113.78,7282.0,87.9977,88.0054,87.9822,88.0054,7282.0
2019-12-13 15:00:00,113.77,113.77,113.74,113.75,23046.0,87.9977,87.9977,87.9745,87.9822,23046.0
2019-12-13 15:10:00,113.75,113.78,113.74,113.77,38048.0,87.9822,88.0054,87.9745,87.9977,38048.0
2019-12-13 15:20:00,113.77,113.8,113.76,113.8,46185.0,87.9977,88.0209,87.99,88.0209,46185.0
2019-12-13 15:30:00,113.8,113.81,113.78,113.8,34635.0,88.0209,88.0286,88.0054,88.0209,34635.0
2019-12-13 15:40:00,113.8,113.81,113.78,113.79,27809.0,88.0209,88.0286,88.0054,88.0132,27809.0
2019-12-13 15:50:00,113.8,113.84,113.76,113.83,136745.0,88.0209,88.0518,87.99,88.0441,136745.0
2019-12-16 09:30:00,113.81,113.89,113.76,113.78,36449.0,88.0286,88.0905,87.99,88.0054,36449.0
2019-12-16 09:40:00,113.78,113.82,113.77,113.78,32750.0,88.0054,88.0364,87.9977,88.0054,32750.0
2019-12-16 09:50:00,113.78,113.84,113.77,113.84,12847.0,88.0054,88.0518,87.9977,88.0518,12847.0
2019-12-16 10:00:00,113.84,113.85,113.83,113.84,35643.0,88.0518,88.0596,88.0441,88.0518,35643.0
2019-12-16 10:10:00,113.84,113.85,113.83,113.84,35002.0,88.0518,88.0596,88.0441,88.0518,35002.0
2019-12-16 10:20:00,113.84,113.87,113.82,113.83,34570.0,88.0518,88.075,88.0364,88.0441,34570.0
2019-12-16 10:30:00,113.83,113.86,113.81,113.84,114662.0,88.0441,88.0673,88.0286,88.0518,114662.0
2019-12-16 10:40:00,113.84,113.85,113.84,113.85,10328.0,88.0518,88.0596,88.0518,88.0596,10328.0
2019-12-16 10:50:00,113.84,113.85,113.83,113.84,11678.0,88.0518,88.0596,88.0441,88.0518,11678.0
2019-12-16 11:00:00,113.83,113.85,113.81,113.84,149074.0,88.0441,88.0596,88.0286,88.0518,149074.0
2019-12-16 11:10:00,113.85,113.86,113.81,113.85,91358.0,88.0596,88.0673,88.0286,88.0596,91358.0
2019-12-16 11:20:00,113.86,113.87,113.84,113.86,17695.0,88.0673,88.075,88.0518,88.0673,17695.0
2019-12-16 11:30:00,113.85,113.86,113.84,113.86,174680.0,88.0596,88.0673,88.0518,88.0673,174680.0
2019-12-16 11:40:00,113.85,113.88,113.84,113.87,16913.0,88.0596,88.0828,88.0518,88.075,16913.0
2019-12-16 11:50:00,113.87,113.88,113.87,113.88,15212.0,88.075,88.0828,88.075,88.0828,15212.0
2019-12-16 12:00:00,113.88,113.89,113.87,113.89,21829.0,88.0828,88.0905,88.075,88.0905,21829.0
2019-12-16 12:10:00,113.88,113.89,113.87,113.87,15952.0,88.0828,88.0905,88.075,88.075,15952.0
2019-12-16 12:20:00,113.88,113.9,113.85,113.88,22769.0,88.0828,88.0982,88.0596,88.0828,22769.0
2019-12-16 12:30:00,113.89,113.91,113.88,113.89,310423.0,88.0905,88.106,88.0828,88.0905,310423.0
2019-12-16 12:40:00,113.89,113.89,113.87,113.87,32845.0,88.0905,88.0905,88.075,88.075,32845.0
2019-12-16 12:50:00,113.88,113.89,113.84,113.85,34357.0,88.0828,88.0905,88.0518,88.0596,34357.0
2019-12-16 13:00:00,113.85,113.87,113.84,113.86,31916.0,88.0596,88.075,88.0518,88.0673,31916.0
2019-12-16 13:10:00,113.86,113.87,113.84,113.86,110514.0,88.0673,88.075,88.0518,88.0673,110514.0
2019-12-16 13:20:00,113.85,113.87,113.84,113.87,42347.0,88.0596,88.075,88.0518,88.075,42347.0
2019-12-16 13:30:00,113.87,113.88,113.85,113.85,33080.0,88.075,88.0828,88.0596,88.0596,33080.0
2019-12-16 13:40:00,113.86,113.86,113.84,113.85,42700.0,88.0673,88.0673,88.0518,88.0596,42700.0
2019-12-16 13:50:00,113.85,113.88,113.84,113.87,34711.0,88.0596,88.0828,88.0518,88.075,34711.0
2019-12-16 14:00:00,113.88,113.89,113.87,113.87,11475.0,88.0828,88.0905,88.075,88.075,11475.0
2019-12-16 14:10:00,113.86,113.88,113.84,113.85,14987.0,88.0673,88.0828,88.0518,88.0596,14987.0
2019-12-16 14:20:00,113.85,113.87,113.84,113.86,37842.0,88.0596,88.075,88.0518,88.0673,37842.0
2019-12-16 14:30:00,113.85,113.89,113.84,113.88,132801.0,88.0596,88.0905,88.0518,88.0828,132801.0
2019-12-16 14:40:00,113.88,113.89,113.88,113.89,111082.0,88.0828,88.0905,88.0828,88.0905,111082.0
2019-12-16 14:50:00,113.89,113.9,113.86,113.87,111534.0,88.0905,88.0982,88.0673,88.075,111534.0
2019-12-16 15:00:00,113.87,113.88,113.87,113.87,7518.0,88.075,88.0828,88.075,88.075,7518.0
2019-12-16 15:10:00,113.88,113.89,113.87,113.88,46517.0,88.0828,88.0905,88.075,88.0828,46517.0
2019-12-16 15:20:00,113.88,113.88,113.84,113.86,13831.0,88.0828,88.0828,88.0518,88.0673,13831.0
2019-12-16 15:30:00,113.86,113.87,113.85,113.87,20112.0,88.0673,88.075,88.0596,88.075,20112.0
2019-12-16 15:40:00,113.86,113.87,113.85,113.87,15113.0,88.0673,88.075,88.0596,88.075,15113.0
2019-12-16 15:50:00,113.87,113.88,113.82,113.86,136138.0,88.075,88.0828,88.0364,88.0673,136138.0
2019-12-17 09:30:00,114.06,114.2,114.0,114.11,58922.0,88.222,88.3303,88.1756,88.2607,58922.0
2019-12-17 09:40:00,114.11,114.12,114.09,114.11,18237.0,88.2607,88.2684,88.2452,88.2607,18237.0
2019-12-17 09:50:00,114.11,114.11,114.04,114.06,51675.0,88.2607,88.2607,88.2065,88.222,51675.0
2019-12-17 10:00:00,114.06,114.09,114.05,114.07,140171.0,88.222,88.2452,88.2143,88.2297,140171.0
2019-12-17 10:10:00,114.07,114.09,114.06,114.07,61809.0,88.2297,88.2452,88.222,88.2297,61809.0
2019-12-17 10:20:00,114.07,114.1,114.07,114.09,8123.0,88.2297,88.2529,88.2297,88.2452,8123.0
2019-12-17 10:30:00,114.1,114.12,114.09,114.12,19683.0,88.2529,88.2684,88.2452,88.2684,19683.0
2019-12-17 10:40:00,114.11,114.12,114.08,114.1,29325.0,88.2607,88.2684,88.2375,88.2529,29325.0
2019-12-17 10:50:00,114.09,114.11,114.09,114.1,8063.0,88.2452,88.2607,88.2452,88.2529,8063.0
2019-12-17 11:00:00,114.1,114.14,114.1,114.12,30472.0,88.2529,88.2839,88.2529,88.2684,30472.0
2019-12-17 11:10:00,114.11,114.17,114.11,114.15,29938.0,88.2607,88.3071,88.2607,88.2916,29938.0
2019-12-17 11:20:00,114.15,114.15,114.11,114.14,57081.0,88.2916,88.2916,88.2607,88.2839,57081.0
2019-12-17 11:30:00,114.14,114.17,114.12,114.16,179508.0,88.2839,88.3071,88.2684,88.2993,179508.0
2019-12-17 11:40:00,114.16,114.2,114.15,114.18,7073.0,88.2993,88.3303,88.2916,88.3148,7073.0
2019-12-17 11:50:00,114.19,114.2,114.17,114.19,19104.0,88.3225,88.3303,88.3071,88.3225,19104.0
2019-12-17 12:00:00,114.19,114.23,114.19,114.22,72809.0,88.3225,88.3535,88.3225,88.3458,72809.0
2019-12-17 12:10:00,114.21,114.22,114.21,114.22,77190.0,88.338,88.3458,88.338,88.3458,77190.0
2019-12-17 12:20:00,114.22,114.22,114.2,114.22,14054.0,88.3458,88.3458,88.3303,88.3458,14054.0
2019-12-17 12:30:00,114.22,114.25,114.21,114.25,17091.0,88.3458,88.369,88.338,88.369,17091.0
2019-12-17 12:40:00,114.24,114.25,114.2,114.23,117228.0,88.3612,88.369,88.3303,88.3535,117228.0
2019-12-17 12:50:00,114.23,114.25,114.22,114.22,68024.0,88.3535,88.369,88.3458,88.3458,68024.0
2019-12-17 13:00:00,114.23,114.24,114.21,114.23,82823.0,88.3535,88.3612,88.338,88.3535,82823.0
2019-12-17 13:10:00,114.22,114.24,114.21,114.22,15987.0,88.3458,88.3612,88.338,88.3458,15987.0
2019-12-17 13:20:00,114.22,114.23,114.17,114.21,29287.0,88.3458,88.3535,88.3071,88.338,29287.0
2019-12-17 13:30:00,114.21,114.23,114.17,114.18,30486.0,88.338,88.3535,88.3071,88.3148,30486.0
2019-12-17 13:40:00,114.19,114.21,114.18,114.19,61180.0,88.3225,88.338,88.3148,88.3225,61180.0
2019-12-17 13:50:00,114.2,114.21,114.19,114.19,23630.0,88.3303,88.338,88.3225,88.3225,23630.0
2019-12-17 14:00:00,114.2,114.23,114.18,114.23,21524.0,88.3303,88.3535,88.3148,88.3535,21524.0
2019-12-17 14:10:00,114.23,114.26,114.22,114.23,128504.0,88.3535,88.3767,88.3458,88.3535,128504.0
2019-12-17 14:20:00,114.24,114.25,114.23,114.23,65030.0,88.3612,88.369,88.3535,88.3535,65030.0
2019-12-17 14:30:00,114.23,114.27,114.23,114.27,22489.0,88.3535,88.3844,88.3535,88.3844,22489.0
2019-12-17 14:40:00,114.27,114.28,114.24,114.27,14364.0,88.3844,88.3922,88.3612,88.3844,14364.0
2019-12-17 14:50:00,114.27,114.27,114.25,114.27,61661.0,88.3844,88.3844,88.369,88.3844,61661.0
2019-12-17 15:00:00,114.27,114.29,114.26,114.28,21988.0,88.3844,88.3999,88.3767,88.3922,21988.0
2019-12-17 15:10:00,114.28,114.32,114.27,114.32,58689.0,88.3922,88.4231,88.3844,88.4231,58689.0
2019-12-17 15:20:00,114.32,114.34,114.31,114.31,68286.0,88.4231,88.4386,88.4154,88.4154,68286.0
2019-12-17 15:30:00,114.31,114.36,114.31,114.34,98648.0,88.4154,88.454,88.4154,88.4386,98648.0
2019-12-17 15:40:00,114.35,114.35,114.32,114.32,48914.0,88.4463,88.4463,88.4231,88.4231,48914.0
2019-12-17 15:50:00,114.33,114.33,114.25,114.27,168592.0,88.4308,88.4308,88.369,88.3844,168592.0
2019-12-18 09:30:00,114.37,114.44,114.32,114.4,19321.0,88.4618,88.5159,88.4231,88.485,19321.0
2019-12-18 09:40:00,114.4,114.4,114.38,114.38,13095.0,88.485,88.485,88.4695,88.4695,13095.0
2019-12-18 09:50:00,114.39,114.43,114.34,114.34,321426.0,88.4772,88.5082,88.4386,88.4386,321426.0
2019-12-18 10:00:00,114.34,114.36,114.32,114.34,38327.0,88.4386,88.454,88.4231,88.4386,38327.0
2019-12-18 10:10:00,114.33,114.36,114.33,114.36,15295.0,88.4308,88.454,88.4308,88.454,15295.0
2019-12-18 10:20:00,114.36,114.4,114.36,114.39,163307.0,88.454,88.485,88.454,88.4772,163307.0
2019-12-18 10:30:00,114.39,114.46,114.38,114.45,43823.0,88.4772,88.5314,88.4695,88.5237,43823.0
2019-12-18 10:40:00,114.46,114.47,114.45,114.46,21616.0,88.5314,88.5391,88.5237,88.5314,21616.0
2019-12-18 10:50:00,114.46,114.46,114.4,114.41,36982.0,88.5314,88.5314,88.485,88.4927,36982.0
2019-12-18 11:00:00,114.41,114.41,114.38,114.39,232589.0,88.4927,88.4927,88.4695,88.4772,232589.0
2019-12-18 11:10:00,114.4,114.42,114.39,114.41,225973.0,88.485,88.5004,88.4772,88.4927,225973.0
2019-12-18 11:20:00,114.41,114.44,114.4,114.41,74909.0,88.4927,88.5159,88.485,88.4927,74909.0
2019-12-18 11:30:00,114.41,114.45,114.4,114.44,53613.0,88.4927,88.5237,88.485,88.5159,53613.0
2019-12-18 11:40:00,114.45,114.49,114.44,114.48,38063.0,88.5237,88.5546,88.5159,88.5469,38063.0
2019-12-18 11:50:00,114.48,114.51,114.48,114.5,60118.0,88.5469,88.5701,88.5469,88.5623,60118.0
2019-12-18 12:00:00,114.5,114.54,114.5,114.54,84925.0,88.5623,88.5933,88.5623,88.5933,84925.0
2019-12-18 12:10:00,114.54,114.54,114.53,114.53,51942.0,88.5933,88.5933,88.5855,88.5855,51942.0
2019-12-18 12:20:00,114.53,114.54,114.53,114.53,22188.0,88.5855,88.5933,88.5855,88.5855,22188.0
2019-12-18 12:30:00,114.54,114.54,114.51,114.52,65677.0,88.5933,88.5933,88.5701,88.5778,65677.0
2019-12-18 12:40:00,114.52,114.52,114.49,114.5,20165.0,88.5778,88.5778,88.5546,88.5623,20165.0
2019-12-18 12:50:00,114.5,114.5,114.49,114.5,14441.0,88.5623,88.5623,88.5546,88.5623,14441.0
2019-12-18 13:00:00,114.49,114.5,114.49,114.5,22183.0,88.5546,88.5623,88.5546,88.5623,22183.0
2019-12-18 13:10:00,114.5,114.51,114.49,114.51,77566.0,88.5623,88.5701,88.5546,88.5701,77566.0
2019-12-18 13:20:00,114.51,114.52,114.49,114.49,16707.0,88.5701,88.5778,88.5546,88.5546,16707.0
2019-12-18 13:30:00,114.49,114.51,114.49,114.51,15797.0,88.5546,88.5701,88.5546,88.5701,15797.0
2019-12-18 13:40:00,114.51,114.51,114.5,114.51,27126.0,88.5701,88.5701,88.5623,88.5701,27126.0
2019-12-18 13:50:00,114.5,114.52,114.5,114.52,16645.0,88.5623,88.5778,88.5623,88.5778,16645.0
2019-12-18 14:00:00,114.52,114.52,114.5,114.52,23669.0,88.5778,88.5778,88.5623,88.5778,23669.0
2019-12-18 14:10:00,114.52,114.52,114.5,114.5,24877.0,88.5778,88.5778,88.5623,88.5623,24877.0
2019-12-18 14:20:00,114.51,114.51,114.5,114.51,15821.0,88.5701,88.5701,88.5623,88.5701,15821.0
2019-12-18 14:30:00,114.5,114.5,114.49,114.5,28595.0,88.5623,88.5623,88.5546,88.5623,28595.0
2019-12-18 14:40:00,114.5,114.52,114.49,114.5,125414.0,88.5623,88.5778,88.5546,88.5623,125414.0
2019-12-18 14:50:00,114.49,114.5,114.44,114.48,31897.0,88.5546,88.5623,88.5159,88.5469,31897.0
2019-12-18 15:00:00,114.47,114.48,114.46,114.48,45288.0,88.5391,88.5469,88.5314,88.5469,45288.0
2019-12-18 15:10:00,114.48,114.51,114.47,114.51,58150.0,88.5469,88.5701,88.5391,88.5701,58150.0
2019-12-18 15:20:00,114.51,114.51,114.47,114.48,166736.0,88.5701,88.5701,88.5391,88.5469,166736.0
2019-12-18 15:30:00,114.48,114.54,114.47,114.51,113740.0,88.5469,88.5933,88.5391,88.5701,113740.0
2019-12-18 15:40:00,114.51,114.52,114.48,114.49,44749.0,88.5701,88.5778,88.5469,88.5546,44749.0
2019-12-18 15:50:00,114.49,114.5,114.46,114.49,246834.0,88.5546,88.5623,88.5314,88.5546,246834.0
2019-12-19 09:30:00,113.55,113.77,113.55,113.65,347053.0,88.1684,88.3392,88.1684,88.246,347053.0
2019-12-19 09:40:00,113.65,113.66,113.64,113.65,104424.0,88.246,88.2538,88.2383,88.246,104424.0
2019-12-19 09:50:00,113.65,113.66,113.59,113.65,516962.0,88.246,88.2538,88.1994,88.246,516962.0
2019-12-19 10:00:00,113.65,113.67,113.64,113.65,123882.0,88.246,88.2616,88.2383,88.246,123882.0
2019-12-19 10:10:00,113.65,113.66,113.64,113.65,57010.0,88.246,88.2538,88.2383,88.246,57010.0
2019-12-19 10:20:00,113.65,113.7,113.64,113.68,232847.0,88.246,88.2849,88.2383,88.2693,232847.0
2019-12-19 10:30:00,113.69,113.7,113.68,113.68,102937.0,88.2771,88.2849,88.2693,88.2693,102937.0
2019-12-19 10:40:00,113.68,113.7,113.66,113.67,48241.0,88.2693,88.2849,88.2538,88.2616,48241.0
2019-12-19 10:50:00,113.67,113.75,113.66,113.75,76524.0,88.2616,88.3237,88.2538,88.3237,76524.0
2019-12-19 11:00:00,113.74,113.75,113.7,113.71,81075.0,88.3159,88.3237,88.2849,88.2926,81075.0
2019-12-19 11:10:00,113.72,113.76,113.71,113.73,195019.0,88.3004,88.3314,88.2926,88.3082,195019.0
2019-12-19 11:20:00,113.74,113.78,113.72,113.77,122880.0,88.3159,88.347,88.3004,88.3392,122880.0
2019-12-19 11:30:00,113.78,113.86,113.76,113.84,157910.0,88.347,88.4091,88.3314,88.3936,157910.0
2019-12-19 11:40:00,113.84,113.87,113.82,113.86,122041.0,88.3936,88.4169,88.378,88.4091,122041.0
2019-12-19 11:50:00,113.85,113.92,113.85,113.9,241670.0,88.4013,88.4557,88.4013,88.4402,241670.0
2019-12-19 12:00:00,113.9,113.93,113.87,113.89,321580.0,88.4402,88.4634,88.4169,88.4324,321580.0
2019-12-19 12:10:00,113.89,113.89,113.84,113.84,82371.0,88.4324,88.4324,88.3936,88.3936,82371.0
2019-12-19 12:20:00,113.85,113.86,113.83,113.84,131236.0,88.4013,88.4091,88.3858,88.3936,131236.0
2019-12-19 12:30:00,113.84,113.85,113.83,113.83,27829.0,88.3936,88.4013,88.3858,88.3858,27829.0
2019-12-19 12:40:00,113.82,113.82,113.75,113.77,62244.0,88.378,88.378,88.3237,88.3392,62244.0
2019-12-19 12:50:00,113.77,113.81,113.76,113.79,53432.0,88.3392,88.3703,88.3314,88.3547,53432.0
2019-12-19 13:00:00,113.79,113.79,113.76,113.77,45634.0,88.3547,88.3547,88.3314,88.3392,45634.0
2019-12-19 13:10:00,113.77,113.79,113.76,113.78,20349.0,88.3392,88.3547,88.3314,88.347,20349.0
2019-12-19 13:20:00,113.78,113.78,113.72,113.77,55168.0,88.347,88.347,88.3004,88.3392,55168.0
2019-12-19 13:30:00,113.76,113.77,113.76,113.77,22022.0,88.3314,88.3392,88.3314,88.3392,22022.0
2019-12-19 13:40:00,113.77,113.81,113.75,113.8,91913.0,88.3392,88.3703,88.3237,88.3625,91913.0
2019-12-19 13:50:00,113.8,113.81,113.76,113.77,320924.0,88.3625,88.3703,88.3314,88.3392,320924.0
2019-12-19 14:00:00,113.78,113.78,113.75,113.78,18637.0,88.347,88.347,88.3237,88.347,18637.0
2019-12-19 14:10:00,113.78,113.78,113.73,113.74,34558.0,88.347,88.347,88.3082,88.3159,34558.0
2019-12-19 14:20:00,113.74,113.78,113.73,113.77,18015.0,88.3159,88.347,88.3082,88.3392,18015.0
2019-12-19 14:30:00,113.77,113.79,113.75,113.76,79362.0,88.3392,88.3547,88.3237,88.3314,79362.0
2019-12-19 14:40:00,113.76,113.76,113.73,113.74,29356.0,88.3314,88.3314,88.3082,88.3159,29356.0
2019-12-19 14:50:00,113.74,113.76,113.73,113.75,15474.0,88.3159,88.3314,88.3082,88.3237,15474.0
2019-12-19 15:00:00,113.75,113.75,113.72,113.73,16431.0,88.3237,88.3237,88.3004,88.3082,16431.0
2019-12-19 15:10:00,113.73,113.73,113.68,113.7,50451.0,88.3082,88.3082,88.2693,88.2849,50451.0
2019-12-19 15:20:00,113.7,113.7,113.66,113.66,28493.0,88.2849,88.2849,88.2538,88.2538,28493.0
2019-12-19 15:30:00,113.66,113.68,113.65,113.66,25123.0,88.2538,88.2693,88.246,88.2538,25123.0
2019-12-19 15:40:00,113.66,113.69,113.64,113.69,94017.0,88.2538,88.2771,88.2383,88.2771,94017.0
2019-12-19 15:50:00,113.68,113.73,113.66,113.67,297530.0,88.2693,88.3082,88.2538,88.2616,297530.0
2019-12-20 09:30:00,113.79,113.91,113.74,113.77,35566.0,88.3547,88.4479,88.3159,88.3392,35566.0
2019-12-20 09:40:00,113.78,113.78,113.76,113.78,17278.0,88.347,88.347,88.3314,88.347,17278.0
2019-12-20 09:50:00,113.77,113.78,113.76,113.77,17587.0,88.3392,88.347,88.3314,88.3392,17587.0
2019-12-20 10:00:00,113.77,113.79,113.75,113.78,22889.0,88.3392,88.3547,88.3237,88.347,22889.0
2019-12-20 10:10:00,113.78,113.83,113.77,113.83,75727.0,88.347,88.3858,88.3392,88.3858,75727.0
2019-12-20 10:20:00,113.82,113.85,113.81,113.84,20289.0,88.378,88.4013,88.3703,88.3936,20289.0
2019-12-20 10:30:00,113.84,113.88,113.83,113.86,287708.0,88.3936,88.4246,88.3858,88.4091,287708.0
2019-12-20 10:40:00,113.85,113.87,113.85,113.86,28337.0,88.4013,88.4169,88.4013,88.4091,28337.0
2019-12-20 10:50:00,113.86,113.86,113.81,113.82,85458.0,88.4091,88.4091,88.3703,88.378,85458.0
2019-12-20 11:00:00,113.83,113.91,113.82,113.87,121749.0,88.3858,88.4479,88.378,88.4169,121749.0
2019-12-20 11:10:00,113.88,113.89,113.86,113.89,80034.0,88.4246,88.4324,88.4091,88.4324,80034.0
2019-12-20 11:20:00,113.89,113.89,113.86,113.87,12725.0,88.4324,88.4324,88.4091,88.4169,12725.0
2019-12-20 11:30:00,113.87,113.89,113.84,113.88,39142.0,88.4169,88.4324,88.3936,88.4246,39142.0
2019-12-20 11:40:00,113.88,113.92,113.88,113.92,33055.0,88.4246,88.4557,88.4246,88.4557,33055.0
2019-12-20 11:50:00,113.92,113.94,113.9,113.92,224568.0,88.4557,88.4712,88.4402,88.4557,224568.0
2019-12-20 12:00:00,113.92,113.93,113.9,113.92,29123.0,88.4557,88.4634,88.4402,88.4557,29123.0
2019-12-20 12:10:00,113.91,113.92,113.88,113.89,37452.0,88.4479,88.4557,88.4246,88.4324,37452.0
2019-12-20 12:20:00,113.89,113.89,113.88,113.89,17071.0,88.4324,88.4324,88.4246,88.4324,17071.0
2019-12-20 12:30:00,113.88,113.92,113.88,113.91,124303.0,88.4246,88.4557,88.4246,88.4479,124303.0
2019-12-20 12:40:00,113.91,113.92,113.91,113.92,20278.0,88.4479,88.4557,88.4479,88.4557,20278.0
2019-12-20 12:50:00,113.91,113.92,113.91,113.91,38505.0,88.4479,88.4557,88.4479,88.4479,38505.0
2019-12-20 13:00:00,113.91,113.92,113.87,113.9,115135.0,88.4479,88.4557,88.4169,88.4402,115135.0
2019-12-20 13:10:00,113.89,113.92,113.88,113.9,88886.0,88.4324,88.4557,88.4246,88.4402,88886.0
2019-12-20 13:20:00,113.9,113.9,113.88,113.89,11037.0,88.4402,88.4402,88.4246,88.4324,11037.0
2019-12-20 13:30:00,113.89,113.89,113.88,113.88,23185.0,88.4324,88.4324,88.4246,88.4246,23185.0
2019-12-20 13:40:00,113.88,113.89,113.87,113.89,34817.0,88.4246,88.4324,88.4169,88.4324,34817.0
2019-12-20 13:50:00,113.89,113.89,113.88,113.88,16619.0,88.4324,88.4324,88.4246,88.4246,16619.0
2019-12-20 14:00:00,113.89,113.89,113.88,113.89,8423.0,88.4324,88.4324,88.4246,88.4324,8423.0
2019-12-20 14:10:00,113.89,113.89,113.87,113.89,41299.0,88.4324,88.4324,88.4169,88.4324,41299.0
2019-12-20 14:20:00,113.89,113.89,113.87,113.89,18925.0,88.4324,88.4324,88.4169,88.4324,18925.0
2019-12-20 14:30:00,113.89,113.91,113.88,113.9,23337.0,88.4324,88.4479,88.4246,88.4402,23337.0
2019-12-20 14:40:00,113.91,113.91,113.89,113.89,13147.0,88.4479,88.4479,88.4324,88.4324,13147.0
2019-12-20 14:50:00,113.89,113.9,113.89,113.89,25123.0,88.4324,88.4402,88.4324,88.4324,25123.0
2019-12-20 15:00:00,113.89,113.9,113.89,113.89,11003.0,88.4324,88.4402,88.4324,88.4324,11003.0
2019-12-20 15:10:00,113.9,113.9,113.89,113.89,13417.0,88.4402,88.4402,88.4324,88.4324,13417.0
2019-12-20 15:20:00,113.89,113.92,113.89,113.92,27354.0,88.4324,88.4557,88.4324,88.4557,27354.0
2019-12-20 15:30:00,113.92,113.94,113.91,113.92,51751.0,88.4557,88.4712,88.4479,88.4557,51751.0
2019-12-20 15:40:00,113.92,113.94,113.9,113.93,102822.0,88.4557,88.4712,88.4402,88.4634,102822.0
2019-12-20 15:50:00,113.93,113.93,113.88,113.9,105076.0,88.4634,88.4634,88.4246,88.4402,105076.0
2019-12-23 09:30:00,113.96,113.99,113.92,113.98,40483.0,88.4867,88.51,88.4557,88.5023,40483.0
2019-12-23 09:40:00,113.98,114.05,113.98,114.05,21742.0,88.5023,88.5566,88.5023,88.5566,21742.0
2019-12-23 09:50:00,114.04,114.08,114.04,114.08,60111.0,88.5489,88.5799,88.5489,88.5799,60111.0
2019-12-23 10:00:00,114.08,114.11,114.07,114.1,13623.0,88.5799,88.6032,88.5722,88.5954,13623.0
2019-12-23 10:10:00,114.11,114.14,114.1,114.14,36384.0,88.6032,88.6265,88.5954,88.6265,36384.0
2019-12-23 10:20:00,114.13,114.13,114.12,114.13,16219.0,88.6187,88.6187,88.611,88.6187,16219.0
2019-12-23 10:30:00,114.13,114.15,114.12,114.13,21532.0,88.6187,88.6343,88.611,88.6187,21532.0
2019-12-23 10:40:00,114.13,114.14,114.09,114.09,27813.0,88.6187,88.6265,88.5877,88.5877,27813.0
2019-12-23 10:50:00,114.1,114.11,114.09,114.11,23253.0,88.5954,88.6032,88.5877,88.6032,23253.0
2019-12-23 11:00:00,114.11,114.12,114.03,114.05,45712.0,88.6032,88.611,88.5411,88.5566,45712.0
2019-12-23 11:10:00,114.05,114.07,114.02,114.07,14596.0,88.5566,88.5722,88.5333,88.5722,14596.0
2019-12-23 11:20:00,114.07,114.1,114.06,114.08,22671.0,88.5722,88.5954,88.5644,88.5799,22671.0
2019-12-23 11:30:00,114.09,114.1,114.07,114.09,16312.0,88.5877,88.5954,88.5722,88.5877,16312.0
2019-12-23 11:40:00,114.09,114.1,114.06,114.07,7398.0,88.5877,88.5954,88.5644,88.5722,7398.0
2019-12-23 11:50:00,114.07,114.09,114.05,114.09,6331.0,88.5722,88.5877,88.5566,88.5877,6331.0
2019-12-23 12:00:00,114.09,114.11,114.09,114.09,14945.0,88.5877,88.6032,88.5877,88.5877,14945.0
2019-12-23 12:10:00,114.1,114.1,114.07,114.08,9020.0,88.5954,88.5954,88.5722,88.5799,9020.0
2019-12-23 12:20:00,114.09,114.09,114.07,114.07,8396.0,88.5877,88.5877,88.5722,88.5722,8396.0
2019-12-23 12:30:00,114.07,114.07,113.9,113.98,308794.0,88.5722,88.5722,88.4402,88.5023,308794.0
2019-12-23 12:40:00,113.98,113.99,113.95,113.98,11650.0,88.5023,88.51,88.479,88.5023,11650.0
2019-12-23 12:50:00,113.98,113.99,113.96,113.97,11909.0,88.5023,88.51,88.4867,88.4945,11909.0
2019-12-23 13:00:00,113.97,113.97,113.94,113.95,22755.0,88.4945,88.4945,88.4712,88.479,22755.0
2019-12-23 13:10:00,113.94,113.97,113.94,113.95,15820.0,88.4712,88.4945,88.4712,88.479,15820.0
2019-12-23 13:20:00,113.94,113.95,113.92,113.93,22804.0,88.4712,88.479,88.4557,88.4634,22804.0
2019-12-23 13:30:00,113.92,113.95,113.92,113.94,37376.0,88.4557,88.479,88.4557,88.4712,37376.0
2019-12-23 13:40:00,113.94,113.94,113.93,113.94,11959.0,88.4712,88.4712,88.4634,88.4712,11959.0
2019-12-23 13:50:00,113.94,113.96,113.91,113.95,21462.0,88.4712,88.4867,88.4479,88.479,21462.0
2019-12-23 14:00:00,113.96,113.96,113.94,113.94,32851.0,88.4867,88.4867,88.4712,88.4712,32851.0
2019-12-23 14:10:00,113.94,113.95,113.93,113.94,25138.0,88.4712,88.479,88.4634,88.4712,25138.0
2019-12-23 14:20:00,113.94,113.97,113.94,113.96,15965.0,88.4712,88.4945,88.4712,88.4867,15965.0
2019-12-23 14:30:00,113.96,113.96,113.95,113.96,20746.0,88.4867,88.4867,88.479,88.4867,20746.0
2019-12-23 14:40:00,113.95,113.98,113.95,113.98,43365.0,88.479,88.5023,88.479,88.5023,43365.0
2019-12-23 14:50:00,113.98,113.98,113.96,113.97,12609.0,88.5023,88.5023,88.4867,88.4945,12609.0
2019-12-23 15:00:00,113.97,113.99,113.97,113.99,18498.0,88.4945,88.51,88.4945,88.51,18498.0
2019-12-23 15:10:00,113.99,113.99,113.98,113.98,11265.0,88.51,88.51,88.5023,88.5023,11265.0
2019-12-23 15:20:00,113.99,114.03,113.98,114.01,28798.0,88.51,88.5411,88.5023,88.5256,28798.0
2019-12-23 15:30:00,114.01,114.04,114.01,114.04,52219.0,88.5256,88.5489,88.5256,88.5489,52219.0
2019-12-23 15:40:00,114.04,114.04,113.99,114.0,61900.0,88.5489,88.5489,88.51,88.5178,61900.0
2019-12-23 15:50:00,114.0,114.03,113.98,114.02,85133.0,88.5178,88.5411,88.5023,88.5333,85133.0
2019-12-24 09:30:00,113.98,114.0,113.93,113.99,21414.0,88.5023,88.5178,88.4634,88.51,21414.0
2019-12-24 09:40:00,113.99,114.07,113.98,114.05,17582.0,88.51,88.5722,88.5023,88.5566,17582.0
2019-12-24 09:50:00,114.04,114.06,114.04,114.06,23844.0,88.5489,88.5644,88.5489,88.5644,23844.0
2019-12-24 10:00:00,114.06,114.26,114.05,114.25,72093.0,88.5644,88.7197,88.5566,88.7119,72093.0
2019-12-24 10:10:00,114.26,114.35,114.23,114.25,48187.0,88.7197,88.7896,88.6964,88.7119,48187.0
2019-12-24 10:20:00,114.24,114.27,114.21,114.24,38585.0,88.7042,88.7274,88.6809,88.7042,38585.0
2019-12-24 10:30:00,114.25,114.25,114.21,114.23,16709.0,88.7119,88.7119,88.6809,88.6964,16709.0
2019-12-24 10:40:00,114.22,114.23,114.19,114.21,11278.0,88.6886,88.6964,88.6653,88.6809,11278.0
2019-12-24 10:50:00,114.21,114.22,114.21,114.21,9181.0,88.6809,88.6886,88.6809,88.6809,9181.0
2019-12-24 11:00:00,114.22,114.22,114.21,114.22,21706.0,88.6886,88.6886,88.6809,88.6886,21706.0
2019-12-24 11:10:00,114.21,114.22,114.21,114.21,11890.0,88.6809,88.6886,88.6809,88.6809,11890.0
2019-12-24 11:20:00,114.22,114.23,114.21,114.23,11643.0,88.6886,88.6964,88.6809,88.6964,11643.0
2019-12-24 11:30:00,114.23,114.24,114.21,114.21,17230.0,88.6964,88.7042,88.6809,88.6809,17230.0
2019-12-24 11:40:00,114.21,114.23,114.21,114.23,7237.0,88.6809,88.6964,88.6809,88.6964,7237.0
2019-12-24 11:50:00,114.23,114.23,114.19,114.2,12397.0,88.6964,88.6964,88.6653,88.6731,12397.0
2019-12-24 12:00:00,114.21,114.22,114.19,114.19,20711.0,88.6809,88.6886,88.6653,88.6653,20711.0
2019-12-24 12:10:00,114.19,114.2,114.15,114.18,18002.0,88.6653,88.6731,88.6343,88.6576,18002.0
2019-12-24 12:20:00,114.18,114.2,114.18,114.2,12293.0,88.6576,88.6731,88.6576,88.6731,12293.0
2019-12-24 12:30:00,114.2,114.22,114.2,114.21,16474.0,88.6731,88.6886,88.6731,88.6809,16474.0
2019-12-24 12:40:00,114.22,114.24,114.21,114.22,25980.0,88.6886,88.7042,88.6809,88.6886,25980.0
2019-12-24 12:50:00,114.21,114.27,114.21,114.27,47200.0,88.6809,88.7274,88.6809,88.7274,47200.0
2019-12-26 09:30:00,114.3,114.38,114.2,114.23,46932.0,88.7507,88.8129,88.6731,88.6964,46932.0
2019-12-26 09:40:00,114.23,114.23,114.22,114.23,9529.0,88.6964,88.6964,88.6886,88.6964,9529.0
2019-12-26 09:50:00,114.22,114.24,114.2,114.23,32877.0,88.6886,88.7042,88.6731,88.6964,32877.0
2019-12-26 10:00:00,114.23,114.23,114.2,114.2,17794.0,88.6964,88.6964,88.6731,88.6731,17794.0
2019-12-26 10:10:00,114.2,114.23,114.2,114.23,7950.0,88.6731,88.6964,88.6731,88.6964,7950.0
2019-12-26 10:20:00,114.22,114.23,114.2,114.2,9862.0,88.6886,88.6964,88.6731,88.6731,9862.0
2019-12-26 10:30:00,114.21,114.23,114.19,114.2,4809.0,88.6809,88.6964,88.6653,88.6731,4809.0
2019-12-26 10:40:00,114.21,114.23,114.2,114.22,13007.0,88.6809,88.6964,88.6731,88.6886,13007.0
2019-12-26 10:50:00,114.21,114.23,114.2,114.22,5221.0,88.6809,88.6964,88.6731,88.6886,5221.0
2019-12-26 11:00:00,114.21,114.22,114.2,114.21,11400.0,88.6809,88.6886,88.6731,88.6809,11400.0
2019-12-26 11:10:00,114.21,114.21,114.13,114.15,17909.0,88.6809,88.6809,88.6187,88.6343,17909.0
2019-12-26 11:20:00,114.13,114.18,114.12,114.16,15256.0,88.6187,88.6576,88.611,88.642,15256.0
2019-12-26 11:30:00,114.17,114.18,114.14,114.15,12829.0,88.6498,88.6576,88.6265,88.6343,12829.0
2019-12-26 11:40:00,114.15,114.19,114.15,114.18,11230.0,88.6343,88.6653,88.6343,88.6576,11230.0
2019-12-26 11:50:00,114.18,114.21,114.16,114.21,9068.0,88.6576,88.6809,88.642,88.6809,9068.0
2019-12-26 12:00:00,114.22,114.24,114.19,114.24,14776.0,88.6886,88.7042,88.6653,88.7042,14776.0
2019-12-26 12:10:00,114.25,114.27,114.22,114.26,11444.0,88.7119,88.7274,88.6886,88.7197,11444.0
2019-12-26 12:20:00,114.26,114.3,114.25,114.29,6758.0,88.7197,88.7507,88.7119,88.743,6758.0
2019-12-26 12:30:00,114.3,114.31,114.29,114.3,17239.0,88.7507,88.7585,88.743,88.7507,17239.0
2019-12-26 12:40:00,114.29,114.33,114.29,114.32,12025.0,88.743,88.774,88.743,88.7663,12025.0
2019-12-26 12:50:00,114.32,114.32,114.28,114.31,11586.0,88.7663,88.7663,88.7352,88.7585,11586.0
2019-12-26 13:00:00,114.3,114.34,114.28,114.31,32084.0,88.7507,88.7818,88.7352,88.7585,32084.0
2019-12-26 13:10:00,114.31,114.36,114.29,114.36,11724.0,88.7585,88.7973,88.743,88.7973,11724.0
2019-12-26 13:20:00,114.35,114.36,114.33,114.35,16163.0,88.7896,88.7973,88.774,88.7896,16163.0
2019-12-26 13:30:00,114.35,114.37,114.35,114.35,17150.0,88.7896,88.8051,88.7896,88.7896,17150.0
2019-12-26 13:40:00,114.35,114.36,114.35,114.36,7504.0,88.7896,88.7973,88.7896,88.7973,7504.0
2019-12-26 13:50:00,114.36,114.37,114.36,114.37,6185.0,88.7973,88.8051,88.7973,88.8051,6185.0
2019-12-26 14:00:00,114.37,114.37,114.35,114.37,7188.0,88.8051,88.8051,88.7896,88.8051,7188.0
2019-12-26 14:10:00,114.36,114.37,114.34,114.36,10938.0,88.7973,88.8051,88.7818,88.7973,10938.0
2019-12-26 14:20:00,114.36,114.36,114.32,114.32,12234.0,88.7973,88.7973,88.7663,88.7663,12234.0
2019-12-26 14:30:00,114.32,114.34,114.32,114.33,8823.0,88.7663,88.7818,88.7663,88.774,8823.0
2019-12-26 14:40:00,114.34,114.35,114.33,114.34,5040.0,88.7818,88.7896,88.774,88.7818,5040.0
2019-12-26 14:50:00,114.35,114.36,114.31,114.32,15330.0,88.7896,88.7973,88.7585,88.7663,15330.0
2019-12-26 15:00:00,114.32,114.36,114.32,114.35,13077.0,88.7663,88.7973,88.7663,88.7896,13077.0
2019-12-26 15:10:00,114.35,114.37,114.34,114.34,6000.0,88.7896,88.8051,88.7818,88.7818,6000.0
2019-12-26 15:20:00,114.35,114.38,114.35,114.37,13315.0,88.7896,88.8129,88.7896,88.8051,13315.0
2019-12-26 15:30:00,114.38,114.43,114.36,114.42,22822.0,88.8129,88.8517,88.7973,88.8439,22822.0
2019-12-26 15:40:00,114.41,114.42,114.37,114.42,31981.0,88.8362,88.8439,88.8051,88.8439,31981.0
2019-12-26 15:50:00,114.42,114.44,114.39,114.42,59788.0,88.8439,88.8594,88.8206,88.8439,59788.0
2019-12-27 09:30:00,114.36,114.44,114.36,114.43,88074.0,88.7973,88.8594,88.7973,88.8517,88074.0
2019-12-27 09:40:00,114.42,114.46,114.42,114.45,11973.0,88.8439,88.875,88.8439,88.8672,11973.0
2019-12-27 09:50:00,114.45,114.46,114.43,114.44,31668.0,88.8672,88.875,88.8517,88.8594,31668.0
2019-12-27 10:00:00,114.44,114.51,114.43,114.5,53813.0,88.8594,88.9138,88.8517,88.906,53813.0
2019-12-27 10:10:00,114.51,114.53,114.5,114.52,15955.0,88.9138,88.9293,88.906,88.9216,15955.0
2019-12-27 10:20:00,114.52,114.53,114.5,114.51,15269.0,88.9216,88.9293,88.906,88.9138,15269.0
2019-12-27 10:30:00,114.52,114.57,114.51,114.54,61091.0,88.9216,88.9604,88.9138,88.9371,61091.0
2019-12-27 10:40:00,114.55,114.61,114.54,114.61,37920.0,88.9449,88.9914,88.9371,88.9914,37920.0
2019-12-27 10:50:00,114.6,114.62,114.59,114.59,25309.0,88.9837,88.9992,88.9759,88.9759,25309.0
2019-12-27 11:00:00,114.59,114.62,114.59,114.61,12165.0,88.9759,88.9992,88.9759,88.9914,12165.0
2019-12-27 11:10:00,114.62,114.73,114.61,114.72,624410.0,88.9992,89.0846,88.9914,89.0769,624410.0
2019-12-27 11:20:00,114.72,114.73,114.67,114.67,22340.0,89.0769,89.0846,89.038,89.038,22340.0
2019-12-27 11:30:00,114.67,114.7,114.65,114.65,43677.0,89.038,89.0613,89.0225,89.0225,43677.0
2019-12-27 11:40:00,114.65,114.66,114.63,114.66,11176.0,89.0225,89.0303,89.007,89.0303,11176.0
2019-12-27 11:50:00,114.66,114.7,114.65,114.69,8330.0,89.0303,89.0613,89.0225,89.0536,8330.0
2019-12-27 12:00:00,114.69,114.72,114.69,114.71,9676.0,89.0536,89.0769,89.0536,89.0691,9676.0
2019-12-27 12:10:00,114.7,114.7,114.68,114.7,14004.0,89.0613,89.0613,89.0458,89.0613,14004.0
2019-12-27 12:20:00,114.69,114.7,114.69,114.7,12433.0,89.0536,89.0613,89.0536,89.0613,12433.0
2019-12-27 12:30:00,114.7,114.7,114.68,114.69,11488.0,89.0613,89.0613,89.0458,89.0536,11488.0
2019-12-27 12:40:00,114.68,114.68,114.65,114.66,13209.0,89.0458,89.0458,89.0225,89.0303,13209.0
2019-12-27 12:50:00,114.66,114.67,114.65,114.67,6853.0,89.0303,89.038,89.0225,89.038,6853.0
2019-12-27 13:00:00,114.66,114.67,114.64,114.66,10600.0,89.0303,89.038,89.0147,89.0303,10600.0
2019-12-27 13:10:00,114.66,114.66,114.63,114.64,7117.0,89.0303,89.0303,89.007,89.0147,7117.0
2019-12-27 13:20:00,114.65,114.65,114.62,114.62,3348.0,89.0225,89.0225,88.9992,88.9992,3348.0
2019-12-27 13:30:00,114.62,114.65,114.62,114.64,3992.0,88.9992,89.0225,88.9992,89.0147,3992.0
2019-12-27 13:40:00,114.65,114.65,114.63,114.64,4592.0,89.0225,89.0225,89.007,89.0147,4592.0
2019-12-27 13:50:00,114.64,114.66,114.64,114.66,2421.0,89.0147,89.0303,89.0147,89.0303,2421.0
2019-12-27 14:00:00,114.65,114.67,114.65,114.67,5502.0,89.0225,89.038,89.0225,89.038,5502.0
2019-12-27 14:10:00,114.67,114.67,114.66,114.67,35648.0,89.038,89.038,89.0303,89.038,35648.0
2019-12-27 14:20:00,114.67,114.68,114.64,114.66,7624.0,89.038,89.0458,89.0147,89.0303,7624.0
2019-12-27 14:30:00,114.67,114.68,114.66,114.66,16053.0,89.038,89.0458,89.0303,89.0303,16053.0
2019-12-27 14:40:00,114.67,114.68,114.65,114.67,6949.0,89.038,89.0458,89.0225,89.038,6949.0
2019-12-27 14:50:00,114.67,114.68,114.66,114.67,4876.0,89.038,89.0458,89.0303,89.038,4876.0
2019-12-27 15:00:00,114.67,114.67,114.65,114.66,25608.0,89.038,89.038,89.0225,89.0303,25608.0
2019-12-27 15:10:00,114.65,114.68,114.64,114.66,16560.0,89.0225,89.0458,89.0147,89.0303,16560.0
2019-12-27 15:20:00,114.66,114.67,114.65,114.65,9350.0,89.0303,89.038,89.0225,89.0225,9350.0
2019-12-27 15:30:00,114.64,114.65,114.62,114.65,18472.0,89.0147,89.0225,88.9992,89.0225,18472.0
2019-12-27 15:40:00,114.65,114.66,114.62,114.66,39153.0,89.0225,89.0303,88.9992,89.0303,39153.0
2019-12-27 15:50:00,114.66,114.71,114.63,114.71,92998.0,89.0303,89.0691,89.007,89.0691,92998.0
2019-12-30 09:30:00,114.51,114.52,114.42,114.48,52486.0,88.9138,88.9216,88.8439,88.8905,52486.0
2019-12-30 09:40:00,114.49,114.5,114.41,114.42,17696.0,88.8983,88.906,88.8362,88.8439,17696.0
2019-12-30 09:50:00,114.41,114.43,114.34,114.35,19864.0,88.8362,88.8517,88.7818,88.7896,19864.0
2019-12-30 10:00:00,114.36,114.43,114.35,114.42,78439.0,88.7973,88.8517,88.7896,88.8439,78439.0
2019-12-30 10:10:00,114.43,114.45,114.39,114.4,88578.0,88.8517,88.8672,88.8206,88.8284,88578.0
2019-12-30 10:20:00,114.41,114.51,114.41,114.51,40388.0,88.8362,88.9138,88.8362,88.9138,40388.0
2019-12-30 10:30:00,114.51,114.51,114.4,114.45,50973.0,88.9138,88.9138,88.8284,88.8672,50973.0
2019-12-30 10:40:00,114.45,114.47,114.43,114.46,20311.0,88.8672,88.8827,88.8517,88.875,20311.0
2019-12-30 10:50:00,114.46,114.52,114.42,114.46,61513.0,88.875,88.9216,88.8439,88.875,61513.0
2019-12-30 11:00:00,114.47,114.47,114.42,114.45,65842.0,88.8827,88.8827,88.8439,88.8672,65842.0
2019-12-30 11:10:00,114.44,114.51,114.43,114.5,106023.0,88.8594,88.9138,88.8517,88.906,106023.0
2019-12-30 11:20:00,114.5,114.51,114.49,114.5,26102.0,88.906,88.9138,88.8983,88.906,26102.0
2019-12-30 11:30:00,114.49,114.51,114.48,114.5,72497.0,88.8983,88.9138,88.8905,88.906,72497.0
2019-12-30 11:40:00,114.51,114.51,114.49,114.5,29606.0,88.9138,88.9138,88.8983,88.906,29606.0
2019-12-30 11:50:00,114.5,114.5,114.48,114.48,10029.0,88.906,88.906,88.8905,88.8905,10029.0
2019-12-30 12:00:00,114.49,114.49,114.46,114.46,18005.0,88.8983,88.8983,88.875,88.875,18005.0
2019-12-30 12:10:00,114.47,114.49,114.46,114.48,15059.0,88.8827,88.8983,88.875,88.8905,15059.0
2019-12-30 12:20:00,114.49,114.5,114.46,114.48,36780.0,88.8983,88.906,88.875,88.8905,36780.0
2019-12-30 12:30:00,114.46,114.52,114.46,114.52,10656.0,88.875,88.9216,88.875,88.9216,10656.0
2019-12-30 12:40:00,114.51,114.51,114.49,114.51,9979.0,88.9138,88.9138,88.8983,88.9138,9979.0
2019-12-30 12:50:00,114.51,114.56,114.5,114.53,116345.0,88.9138,88.9526,88.906,88.9293,116345.0
2019-12-30 13:00:00,114.52,114.53,114.48,114.51,24116.0,88.9216,88.9293,88.8905,88.9138,24116.0
2019-12-30 13:10:00,114.51,114.55,114.51,114.54,22129.0,88.9138,88.9449,88.9138,88.9371,22129.0
2019-12-30 13:20:00,114.54,114.57,114.53,114.57,38423.0,88.9371,88.9604,88.9293,88.9604,38423.0
2019-12-30 13:30:00,114.57,114.58,114.53,114.57,19670.0,88.9604,88.9682,88.9293,88.9604,19670.0
2019-12-30 13:40:00,114.58,114.59,114.56,114.56,12093.0,88.9682,88.9759,88.9526,88.9526,12093.0
2019-12-30 13:50:00,114.55,114.56,114.53,114.53,11835.0,88.9449,88.9526,88.9293,88.9293,11835.0
2019-12-30 14:00:00,114.54,114.54,114.51,114.53,14578.0,88.9371,88.9371,88.9138,88.9293,14578.0
2019-12-30 14:10:00,114.52,114.53,114.5,114.53,29855.0,88.9216,88.9293,88.906,88.9293,29855.0
2019-12-30 14:20:00,114.53,114.55,114.52,114.55,6755.0,88.9293,88.9449,88.9216,88.9449,6755.0
2019-12-30 14:30:00,114.54,114.58,114.54,114.57,37710.0,88.9371,88.9682,88.9371,88.9604,37710.0
2019-12-30 14:40:00,114.57,114.6,114.52,114.55,43353.0,88.9604,88.9837,88.9216,88.9449,43353.0
2019-12-30 14:50:00,114.55,114.56,114.53,114.54,10397.0,88.9449,88.9526,88.9293,88.9371,10397.0
2019-12-30 15:00:00,114.53,114.56,114.51,114.55,31895.0,88.9293,88.9526,88.9138,88.9449,31895.0
2019-12-30 15:10:00,114.55,114.55,114.52,114.54,7523.0,88.9449,88.9449,88.9216,88.9371,7523.0
2019-12-30 15:20:00,114.55,114.56,114.52,114.54,6808.0,88.9449,88.9526,88.9216,88.9371,6808.0
2019-12-30 15:30:00,114.54,114.57,114.54,114.55,15220.0,88.9371,88.9604,88.9371,88.9449,15220.0
2019-12-30 15:40:00,114.55,114.56,114.53,114.56,19738.0,88.9449,88.9526,88.9293,88.9526,19738.0
2019-12-30 15:50:00,114.56,114.56,114.5,114.52,63403.0,88.9526,88.9526,88.906,88.9216,63403.0
2019-12-31 09:30:00,114.43,114.47,114.37,114.44,35732.0,88.8517,88.8827,88.8051,88.8594,35732.0
2019-12-31 09:40:00,114.44,114.44,114.41,114.43,10606.0,88.8594,88.8594,88.8362,88.8517,10606.0
2019-12-31 09:50:00,114.42,114.43,114.4,114.41,7476.0,88.8439,88.8517,88.8284,88.8362,7476.0
2019-12-31 10:00:00,114.42,114.42,114.36,114.4,23356.0,88.8439,88.8439,88.7973,88.8284,23356.0
2019-12-31 10:10:00,114.4,114.43,114.39,114.43,12979.0,88.8284,88.8517,88.8206,88.8517,12979.0
2019-12-31 10:20:00,114.43,114.51,114.42,114.51,34712.0,88.8517,88.9138,88.8439,88.9138,34712.0
2019-12-31 10:30:00,114.5,114.52,114.47,114.51,15023.0,88.906,88.9216,88.8827,88.9138,15023.0
2019-12-31 10:40:00,114.51,114.51,114.46,114.47,22235.0,88.9138,88.9138,88.875,88.8827,22235.0
2019-12-31 10:50:00,114.47,114.49,114.45,114.49,10350.0,88.8827,88.8983,88.8672,88.8983,10350.0
2019-12-31 11:00:00,114.48,114.52,114.48,114.52,13175.0,88.8905,88.9216,88.8905,88.9216,13175.0
2019-12-31 11:10:00,114.52,114.52,114.51,114.52,12974.0,88.9216,88.9216,88.9138,88.9216,12974.0
2019-12-31 11:20:00,114.52,114.52,114.51,114.52,10884.0,88.9216,88.9216,88.9138,88.9216,10884.0
2019-12-31 11:30:00,114.52,114.53,114.5,114.52,80956.0,88.9216,88.9293,88.906,88.9216,80956.0
2019-12-31 11:40:00,114.53,114.53,114.47,114.5,24564.0,88.9293,88.9293,88.8827,88.906,24564.0
2019-12-31 11:50:00,114.5,114.5,114.46,114.48,12794.0,88.906,88.906,88.875,88.8905,12794.0
2019-12-31 12:00:00,114.48,114.48,114.43,114.44,11164.0,88.8905,88.8905,88.8517,88.8594,11164.0
2019-12-31 12:10:00,114.44,114.44,114.43,114.43,9800.0,88.8594,88.8594,88.8517,88.8517,9800.0
2019-12-31 12:20:00,114.44,114.44,114.43,114.44,32313.0,88.8594,88.8594,88.8517,88.8594,32313.0
2019-12-31 12:30:00,114.44,114.47,114.43,114.47,21964.0,88.8594,88.8827,88.8517,88.8827,21964.0
2019-12-31 12:40:00,114.47,114.49,114.45,114.48,13634.0,88.8827,88.8983,88.8672,88.8905,13634.0
2019-12-31 12:50:00,114.48,114.55,114.47,114.49,14811.0,88.8905,88.9449,88.8827,88.8983,14811.0
2019-12-31 13:00:00,114.49,114.51,114.46,114.51,33350.0,88.8983,88.9138,88.875,88.9138,33350.0
2019-12-31 13:10:00,114.51,114.51,114.49,114.49,14639.0,88.9138,88.9138,88.8983,88.8983,14639.0
2019-12-31 13:20:00,114.5,114.5,114.49,114.5,7925.0,88.906,88.906,88.8983,88.906,7925.0
2019-12-31 13:30:00,114.5,114.5,114.48,114.49,40135.0,88.906,88.906,88.8905,88.8983,40135.0
2019-12-31 13:40:00,114.48,114.5,114.48,114.48,19900.0,88.8905,88.906,88.8905,88.8905,19900.0
2019-12-31 13:50:00,114.48,114.53,114.48,114.53,12340.0,88.8905,88.9293,88.8905,88.9293,12340.0
2019-12-31 14:00:00,114.53,114.53,114.52,114.53,10764.0,88.9293,88.9293,88.9216,88.9293,10764.0
2019-12-31 14:10:00,114.53,114.53,114.49,114.5,13263.0,88.9293,88.9293,88.8983,88.906,13263.0
2019-12-31 14:20:00,114.5,114.52,114.49,114.51,38863.0,88.906,88.9216,88.8983,88.9138,38863.0
2019-12-31 14:30:00,114.52,114.52,114.51,114.52,19661.0,88.9216,88.9216,88.9138,88.9216,19661.0
2019-12-31 14:40:00,114.52,114.54,114.51,114.54,20017.0,88.9216,88.9371,88.9138,88.9371,20017.0
2019-12-31 14:50:00,114.54,114.54,114.49,114.51,27564.0,88.9371,88.9371,88.8983,88.9138,27564.0
2019-12-31 15:00:00,114.51,114.56,114.5,114.55,15116.0,88.9138,88.9526,88.906,88.9449,15116.0
2019-12-31 15:10:00,114.55,114.55,114.54,114.55,10373.0,88.9449,88.9449,88.9371,88.9449,10373.0
2019-12-31 15:20:00,114.55,114.57,114.54,114.55,19526.0,88.9449,88.9604,88.9371,88.9449,19526.0
2019-12-31 15:30:00,114.56,114.58,114.55,114.58,34361.0,88.9526,88.9682,88.9449,88.9682,34361.0
2019-12-31 15:40:00,114.58,114.63,114.57,114.63,31111.0,88.9682,89.007,88.9604,89.007,31111.0
2019-12-31 15:50:00,114.63,114.64,114.53,114.54,130316.0,89.007,89.0147,88.9293,88.9371,130316.0
2020-01-02 09:30:00,114.75,114.77,114.25,114.57,102324.0,89.1002,89.1157,88.7119,88.9604,102324.0
2020-01-02 09:40:00,114.58,114.64,114.56,114.61,57818.0,88.9682,89.0147,88.9526,88.9914,57818.0
2020-01-02 09:50:00,114.62,114.67,114.61,114.66,19120.0,88.9992,89.038,88.9914,89.0303,19120.0
2020-01-02 10:00:00,114.66,114.7,114.65,114.7,56907.0,89.0303,89.0613,89.0225,89.0613,56907.0
2020-01-02 10:10:00,114.7,114.71,114.67,114.68,47047.0,89.0613,89.0691,89.038,89.0458,47047.0
2020-01-02 10:20:00,114.68,114.68,114.64,114.65,32301.0,89.0458,89.0458,89.0147,89.0225,32301.0
2020-01-02 10:30:00,114.64,114.68,114.64,114.67,27950.0,89.0147,89.0458,89.0147,89.038,27950.0
2020-01-02 10:40:00,114.67,114.69,114.64,114.66,20338.0,89.038,89.0536,89.0147,89.0303,20338.0
2020-01-02 10:50:00,114.65,114.67,114.64,114.64,29095.0,89.0225,89.038,89.0147,89.0147,29095.0
2020-01-02 11:00:00,114.64,114.65,114.63,114.64,67901.0,89.0147,89.0225,89.007,89.0147,67901.0
2020-01-02 11:10:00,114.64,114.64,114.59,114.59,46667.0,89.0147,89.0147,88.9759,88.9759,46667.0
2020-01-02 11:20:00,114.59,114.59,114.5,114.5,68646.0,88.9759,88.9759,88.906,88.906,68646.0
2020-01-02 11:30:00,114.5,114.53,114.46,114.46,54504.0,88.906,88.9293,88.875,88.875,54504.0
2020-01-02 11:40:00,114.47,114.47,114.44,114.44,33877.0,88.8827,88.8827,88.8594,88.8594,33877.0
2020-01-02 11:50:00,114.44,114.47,114.4,114.41,35216.0,88.8594,88.8827,88.8284,88.8362,35216.0
2020-01-02 12:00:00,114.41,114.43,114.39,114.41,14849.0,88.8362,88.8517,88.8206,88.8362,14849.0
2020-01-02 12:10:00,114.41,114.45,114.4,114.44,17229.0,88.8362,88.8672,88.8284,88.8594,17229.0
2020-01-02 12:20:00,114.44,114.44,114.39,114.4,8430.0,88.8594,88.8594,88.8206,88.8284,8430.0
2020-01-02 12:30:00,114.4,114.45,114.39,114.45,57969.0,88.8284,88.8672,88.8206,88.8672,57969.0
2020-01-02 12:40:00,114.45,114.52,114.45,114.52,20563.0,88.8672,88.9216,88.8672,88.9216,20563.0
2020-01-02 12:50:00,114.52,114.52,114.49,114.52,13079.0,88.9216,88.9216,88.8983,88.9216,13079.0
2020-01-02 13:00:00,114.52,114.54,114.51,114.51,38879.0,88.9216,88.9371,88.9138,88.9138,38879.0
2020-01-02 13:10:00,114.52,114.52,114.49,114.52,24431.0,88.9216,88.9216,88.8983,88.9216,24431.0
2020-01-02 13:20:00,114.51,114.52,114.49,114.49,16650.0,88.9138,88.9216,88.8983,88.8983,16650.0
2020-01-02 13:30:00,114.5,114.56,114.49,114.56,54749.0,88.906,88.9526,88.8983,88.9526,54749.0
2020-01-02 13:40:00,114.55,114.55,114.44,114.55,117595.0,88.9449,88.9449,88.8594,88.9449,117595.0
2020-01-02 13:50:00,114.54,114.55,114.51,114.53,78983.0,88.9371,88.9449,88.9138,88.9293,78983.0
2020-01-02 14:00:00,114.53,114.53,114.49,114.5,61558.0,88.9293,88.9293,88.8983,88.906,61558.0
2020-01-02 14:10:00,114.51,114.52,114.49,114.51,65317.0,88.9138,88.9216,88.8983,88.9138,65317.0
2020-01-02 14:20:00,114.51,114.52,114.49,114.49,32401.0,88.9138,88.9216,88.8983,88.8983,32401.0
2020-01-02 14:30:00,114.5,114.54,114.49,114.54,17904.0,88.906,88.9371,88.8983,88.9371,17904.0
2020-01-02 14:40:00,114.54,114.59,114.54,114.58,21480.0,88.9371,88.9759,88.9371,88.9682,21480.0
2020-01-02 14:50:00,114.58,114.58,114.56,114.56,46181.0,88.9682,88.9682,88.9526,88.9526,46181.0
2020-01-02 15:00:00,114.57,114.62,114.56,114.61,70906.0,88.9604,88.9992,88.9526,88.9914,70906.0
2020-01-02 15:10:00,114.62,114.66,114.61,114.66,19707.0,88.9992,89.0303,88.9914,89.0303,19707.0
2020-01-02 15:20:00,114.66,114.67,114.64,114.65,17830.0,89.0303,89.038,89.0147,89.0225,17830.0
2020-01-02 15:30:00,114.66,114.66,114.62,114.63,34148.0,89.0303,89.0303,88.9992,89.007,34148.0
2020-01-02 15:40:00,114.63,114.66,114.62,114.66,41455.0,89.007,89.0303,88.9992,89.0303,41455.0
2020-01-02 15:50:00,114.66,114.7,114.65,114.67,149827.0,89.0303,89.0613,89.0225,89.038,149827.0
2020-01-03 09:30:00,114.24,114.33,114.19,114.27,172815.0,88.7042,88.774,88.6653,88.7274,172815.0
2020-01-03 09:40:00,114.26,114.27,114.23,114.24,85455.0,88.7197,88.7274,88.6964,88.7042,85455.0
2020-01-03 09:50:00,114.25,114.28,114.22,114.28,56822.0,88.7119,88.7352,88.6886,88.7352,56822.0
2020-01-03 10:00:00,114.28,114.31,114.27,114.3,82384.0,88.7352,88.7585,88.7274,88.7507,82384.0
2020-01-03 10:10:00,114.3,114.34,114.3,114.32,31212.0,88.7507,88.7818,88.7507,88.7663,31212.0
2020-01-03 10:20:00,114.32,114.32,114.26,114.28,32470.0,88.7663,88.7663,88.7197,88.7352,32470.0
2020-01-03 10:30:00,114.28,114.34,114.26,114.33,39842.0,88.7352,88.7818,88.7197,88.774,39842.0
2020-01-03 10:40:00,114.33,114.35,114.32,114.34,40477.0,88.774,88.7896,88.7663,88.7818,40477.0
2020-01-03 10:50:00,114.33,114.33,114.3,114.33,13120.0,88.774,88.774,88.7507,88.774,13120.0
2020-01-03 11:00:00,114.33,114.39,114.32,114.38,47136.0,88.774,88.8206,88.7663,88.8129,47136.0
2020-01-03 11:10:00,114.39,114.4,114.38,114.4,39206.0,88.8206,88.8284,88.8129,88.8284,39206.0
2020-01-03 11:20:00,114.4,114.42,114.39,114.42,35616.0,88.8284,88.8439,88.8206,88.8439,35616.0
2020-01-03 11:30:00,114.41,114.47,114.41,114.47,41210.0,88.8362,88.8827,88.8362,88.8827,41210.0
2020-01-03 11:40:00,114.46,114.47,114.42,114.46,25221.0,88.875,88.8827,88.8439,88.875,25221.0
2020-01-03 11:50:00,114.45,114.46,114.37,114.41,18731.0,88.8672,88.875,88.8051,88.8362,18731.0
2020-01-03 12:00:00,114.41,114.44,114.36,114.44,117546.0,88.8362,88.8594,88.7973,88.8594,117546.0
2020-01-03 12:10:00,114.43,114.46,114.41,114.46,10949.0,88.8517,88.875,88.8362,88.875,10949.0
2020-01-03 12:20:00,114.45,114.5,114.45,114.45,20723.0,88.8672,88.906,88.8672,88.8672,20723.0
2020-01-03 12:30:00,114.45,114.46,114.45,114.45,9013.0,88.8672,88.875,88.8672,88.8672,9013.0
2020-01-03 12:40:00,114.46,114.46,114.44,114.45,25667.0,88.875,88.875,88.8594,88.8672,25667.0
2020-01-03 12:50:00,114.45,114.47,114.4,114.41,36392.0,88.8672,88.8827,88.8284,88.8362,36392.0
2020-01-03 13:00:00,114.4,114.47,114.4,114.46,24493.0,88.8284,88.8827,88.8284,88.875,24493.0
2020-01-03 13:10:00,114.46,114.46,114.4,114.41,15552.0,88.875,88.875,88.8284,88.8362,15552.0
2020-01-03 13:20:00,114.41,114.42,114.4,114.41,12870.0,88.8362,88.8439,88.8284,88.8362,12870.0
2020-01-03 13:30:00,114.41,114.43,114.37,114.42,29456.0,88.8362,88.8517,88.8051,88.8439,29456.0
2020-01-03 13:40:00,114.41,114.44,114.4,114.43,9112.0,88.8362,88.8594,88.8284,88.8517,9112.0
2020-01-03 13:50:00,114.43,114.43,114.33,114.34,27639.0,88.8517,88.8517,88.774,88.7818,27639.0
2020-01-03 14:00:00,114.34,114.41,114.34,114.41,29047.0,88.7818,88.8362,88.7818,88.8362,29047.0
2020-01-03 14:10:00,114.4,114.42,114.38,114.41,12486.0,88.8284,88.8439,88.8129,88.8362,12486.0
2020-01-03 14:20:00,114.41,114.41,114.37,114.39,15497.0,88.8362,88.8362,88.8051,88.8206,15497.0
2020-01-03 14:30:00,114.38,114.43,114.38,114.43,46964.0,88.8129,88.8517,88.8129,88.8517,46964.0
2020-01-03 14:40:00,114.42,114.45,114.41,114.44,43754.0,88.8439,88.8672,88.8362,88.8594,43754.0
2020-01-03 14:50:00,114.45,114.48,114.44,114.48,39216.0,88.8672,88.8905,88.8594,88.8905,39216.0
2020-01-03 15:00:00,114.47,114.51,114.44,114.44,52141.0,88.8827,88.9138,88.8594,88.8594,52141.0
2020-01-03 15:10:00,114.44,114.45,114.44,114.44,32375.0,88.8594,88.8672,88.8594,88.8594,32375.0
2020-01-03 15:20:00,114.45,114.45,114.4,114.4,21048.0,88.8672,88.8672,88.8284,88.8284,21048.0
2020-01-03 15:30:00,114.41,114.42,114.37,114.41,33534.0,88.8362,88.8439,88.8051,88.8362,33534.0
2020-01-03 15:40:00,114.4,114.45,114.38,114.45,93092.0,88.8284,88.8672,88.8129,88.8672,93092.0
2020-01-03 15:50:00,114.45,114.45,114.41,114.42,121853.0,88.8672,88.8672,88.8362,88.8439,121853.0
2020-01-06 09:30:00,114.3,114.36,114.19,114.26,85887.0,88.7507,88.7973,88.6653,88.7197,85887.0
2020-01-06 09:40:00,114.27,114.33,114.26,114.33,53993.0,88.7274,88.774,88.7197,88.774,53993.0
2020-01-06 09:50:00,114.33,114.33,114.22,114.24,542656.0,88.774,88.774,88.6886,88.7042,542656.0
2020-01-06 10:00:00,114.23,114.31,114.23,114.29,84148.0,88.6964,88.7585,88.6964,88.743,84148.0
2020-01-06 10:10:00,114.3,114.3,114.29,114.3,45493.0,88.7507,88.7507,88.743,88.7507,45493.0
2020-01-06 10:20:00,114.3,114.3,114.23,114.23,48653.0,88.7507,88.7507,88.6964,88.6964,48653.0
2020-01-06 10:30:00,114.24,114.25,114.22,114.23,98814.0,88.7042,88.7119,88.6886,88.6964,98814.0
2020-01-06 10:40:00,114.24,114.25,114.23,114.23,52957.0,88.7042,88.7119,88.6964,88.6964,52957.0
2020-01-06 10:50:00,114.24,114.24,114.16,114.19,108453.0,88.7042,88.7042,88.642,88.6653,108453.0
2020-01-06 11:00:00,114.2,114.24,114.19,114.19,111423.0,88.6731,88.7042,88.6653,88.6653,111423.0
2020-01-06 11:10:00,114.19,114.19,114.12,114.15,92512.0,88.6653,88.6653,88.611,88.6343,92512.0
2020-01-06 11:20:00,114.15,114.15,114.09,114.13,459362.0,88.6343,88.6343,88.5877,88.6187,459362.0
2020-01-06 11:30:00,114.12,114.15,114.1,114.14,93733.0,88.611,88.6343,88.5954,88.6265,93733.0
2020-01-06 11:40:00,114.14,114.14,114.12,114.13,41537.0,88.6265,88.6265,88.611,88.6187,41537.0
2020-01-06 11:50:00,114.14,114.14,114.13,114.14,43661.0,88.6265,88.6265,88.6187,88.6265,43661.0
2020-01-06 12:00:00,114.13,114.14,114.12,114.13,77275.0,88.6187,88.6265,88.611,88.6187,77275.0
2020-01-06 12:10:00,114.13,114.18,114.13,114.17,71031.0,88.6187,88.6576,88.6187,88.6498,71031.0
2020-01-06 12:20:00,114.18,114.19,114.17,114.18,35581.0,88.6576,88.6653,88.6498,88.6576,35581.0
2020-01-06 12:30:00,114.18,114.24,114.17,114.24,101881.0,88.6576,88.7042,88.6498,88.7042,101881.0
2020-01-06 12:40:00,114.24,114.25,114.23,114.23,55607.0,88.7042,88.7119,88.6964,88.6964,55607.0
2020-01-06 12:50:00,114.23,114.24,114.19,114.19,58911.0,88.6964,88.7042,88.6653,88.6653,58911.0
2020-01-06 13:00:00,114.2,114.23,114.19,114.19,38929.0,88.6731,88.6964,88.6653,88.6653,38929.0
2020-01-06 13:10:00,114.19,114.2,114.19,114.2,21152.0,88.6653,88.6731,88.6653,88.6731,21152.0
2020-01-06 13:20:00,114.2,114.23,114.19,114.23,62505.0,88.6731,88.6964,88.6653,88.6964,62505.0
2020-01-06 13:30:00,114.23,114.27,114.21,114.27,40690.0,88.6964,88.7274,88.6809,88.7274,40690.0
2020-01-06 13:40:00,114.27,114.28,114.25,114.26,29391.0,88.7274,88.7352,88.7119,88.7197,29391.0
2020-01-06 13:50:00,114.26,114.26,114.24,114.24,48516.0,88.7197,88.7197,88.7042,88.7042,48516.0
2020-01-06 14:00:00,114.25,114.25,114.17,114.19,492643.0,88.7119,88.7119,88.6498,88.6653,492643.0
2020-01-06 14:10:00,114.19,114.22,114.19,114.19,106817.0,88.6653,88.6886,88.6653,88.6653,106817.0
2020-01-06 14:20:00,114.2,114.23,114.19,114.22,66402.0,88.6731,88.6964,88.6653,88.6886,66402.0
2020-01-06 14:30:00,114.22,114.22,114.21,114.22,46353.0,88.6886,88.6886,88.6809,88.6886,46353.0
2020-01-06 14:40:00,114.22,114.22,114.21,114.22,38574.0,88.6886,88.6886,88.6809,88.6886,38574.0
2020-01-06 14:50:00,114.22,114.22,114.21,114.22,32467.0,88.6886,88.6886,88.6809,88.6886,32467.0
2020-01-06 15:00:00,114.22,114.22,114.2,114.21,34570.0,88.6886,88.6886,88.6731,88.6809,34570.0
2020-01-06 15:10:00,114.2,114.21,114.16,114.16,46882.0,88.6731,88.6809,88.642,88.642,46882.0
2020-01-06 15:20:00,114.17,114.18,114.16,114.18,76625.0,88.6498,88.6576,88.642,88.6576,76625.0
2020-01-06 15:30:00,114.18,114.21,114.13,114.15,477778.0,88.6576,88.6809,88.6187,88.6343,477778.0
2020-01-06 15:40:00,114.16,114.19,114.15,114.16,62620.0,88.642,88.6653,88.6343,88.642,62620.0
2020-01-06 15:50:00,114.17,114.24,114.16,114.23,228289.0,88.6498,88.7042,88.642,88.6964,228289.0
2020-01-07 09:30:00,114.47,114.51,114.41,114.46,203853.0,88.8827,88.9138,88.8362,88.875,203853.0
2020-01-07 09:40:00,114.47,114.49,114.43,114.48,101143.0,88.8827,88.8983,88.8517,88.8905,101143.0
2020-01-07 09:50:00,114.47,114.49,114.44,114.45,67302.0,88.8827,88.8983,88.8594,88.8672,67302.0
2020-01-07 10:00:00,114.44,114.46,114.41,114.45,74515.0,88.8594,88.875,88.8362,88.8672,74515.0
2020-01-07 10:10:00,114.44,114.5,114.44,114.46,52386.0,88.8594,88.906,88.8594,88.875,52386.0
2020-01-07 10:20:00,114.46,114.49,114.46,114.48,31142.0,88.875,88.8983,88.875,88.8905,31142.0
2020-01-07 10:30:00,114.47,114.48,114.44,114.45,48874.0,88.8827,88.8905,88.8594,88.8672,48874.0
2020-01-07 10:40:00,114.44,114.47,114.44,114.45,58529.0,88.8594,88.8827,88.8594,88.8672,58529.0
2020-01-07 10:50:00,114.45,114.5,114.44,114.5,112649.0,88.8672,88.906,88.8594,88.906,112649.0
2020-01-07 11:00:00,114.49,114.5,114.48,114.48,147991.0,88.8983,88.906,88.8905,88.8905,147991.0
2020-01-07 11:10:00,114.48,114.51,114.48,114.51,50820.0,88.8905,88.9138,88.8905,88.9138,50820.0
2020-01-07 11:20:00,114.5,114.5,114.48,114.48,28667.0,88.906,88.906,88.8905,88.8905,28667.0
2020-01-07 11:30:00,114.48,114.5,114.46,114.5,54859.0,88.8905,88.906,88.875,88.906,54859.0
2020-01-07 11:40:00,114.5,114.5,114.49,114.5,18769.0,88.906,88.906,88.8983,88.906,18769.0
2020-01-07 11:50:00,114.5,114.5,114.49,114.5,82236.0,88.906,88.906,88.8983,88.906,82236.0
2020-01-07 12:00:00,114.5,114.52,114.49,114.52,52071.0,88.906,88.9216,88.8983,88.9216,52071.0
2020-01-07 12:10:00,114.52,114.54,114.5,114.53,58682.0,88.9216,88.9371,88.906,88.9293,58682.0
2020-01-07 12:20:00,114.54,114.55,114.53,114.54,35254.0,88.9371,88.9449,88.9293,88.9371,35254.0
2020-01-07 12:30:00,114.55,114.56,114.53,114.53,40583.0,88.9449,88.9526,88.9293,88.9293,40583.0
2020-01-07 12:40:00,114.54,114.55,114.46,114.46,150111.0,88.9371,88.9449,88.875,88.875,150111.0
2020-01-07 12:50:00,114.46,114.47,114.45,114.46,37981.0,88.875,88.8827,88.8672,88.875,37981.0
2020-01-07 13:00:00,114.45,114.46,114.44,114.45,58518.0,88.8672,88.875,88.8594,88.8672,58518.0
2020-01-07 13:10:00,114.45,114.45,114.42,114.43,39192.0,88.8672,88.8672,88.8439,88.8517,39192.0
2020-01-07 13:20:00,114.44,114.44,114.42,114.43,27023.0,88.8594,88.8594,88.8439,88.8517,27023.0
2020-01-07 13:30:00,114.43,114.43,114.4,114.43,35167.0,88.8517,88.8517,88.8284,88.8517,35167.0
2020-01-07 13:40:00,114.43,114.45,114.39,114.42,150680.0,88.8517,88.8672,88.8206,88.8439,150680.0
2020-01-07 13:50:00,114.41,114.46,114.41,114.45,33343.0,88.8362,88.875,88.8362,88.8672,33343.0
2020-01-07 14:00:00,114.45,114.45,114.39,114.39,42678.0,88.8672,88.8672,88.8206,88.8206,42678.0
2020-01-07 14:10:00,114.38,114.38,114.33,114.36,45176.0,88.8129,88.8129,88.774,88.7973,45176.0
2020-01-07 14:20:00,114.37,114.41,114.35,114.38,51036.0,88.8051,88.8362,88.7896,88.8129,51036.0
2020-01-07 14:30:00,114.39,114.42,114.38,114.42,45344.0,88.8206,88.8439,88.8129,88.8439,45344.0
2020-01-07 14:40:00,114.42,114.42,114.38,114.41,59586.0,88.8439,88.8439,88.8129,88.8362,59586.0
2020-01-07 14:50:00,114.4,114.43,114.39,114.42,44490.0,88.8284,88.8517,88.8206,88.8439,44490.0
2020-01-07 15:00:00,114.42,114.43,114.38,114.4,54205.0,88.8439,88.8517,88.8129,88.8284,54205.0
2020-01-07 15:10:00,114.41,114.41,114.33,114.34,79354.0,88.8362,88.8362,88.774,88.7818,79354.0
2020-01-07 15:20:00,114.34,114.4,114.33,114.39,33784.0,88.7818,88.8284,88.774,88.8206,33784.0
2020-01-07 15:30:00,114.39,114.4,114.34,114.39,76317.0,88.8206,88.8284,88.7818,88.8206,76317.0
2020-01-07 15:40:00,114.39,114.4,114.37,114.39,63899.0,88.8206,88.8284,88.8051,88.8206,63899.0
2020-01-07 15:50:00,114.4,114.4,114.34,114.39,236392.0,88.8284,88.8284,88.7818,88.8206,236392.0
2020-01-08 09:30:00,114.51,114.58,114.49,114.57,188132.0,88.9138,88.9682,88.8983,88.9604,188132.0
2020-01-08 09:40:00,114.58,114.58,114.55,114.58,62987.0,88.9682,88.9682,88.9449,88.9682,62987.0
2020-01-08 09:50:00,114.57,114.67,114.57,114.65,100512.0,88.9604,89.038,88.9604,89.0225,100512.0
2020-01-08 10:00:00,114.66,114.68,114.65,114.66,88980.0,89.0303,89.0458,89.0225,89.0303,88980.0
2020-01-08 10:10:00,114.67,114.67,114.62,114.64,73444.0,89.038,89.038,88.9992,89.0147,73444.0
2020-01-08 10:20:00,114.65,114.66,114.62,114.65,57418.0,89.0225,89.0303,88.9992,89.0225,57418.0
2020-01-08 10:30:00,114.66,114.66,114.63,114.64,80014.0,89.0303,89.0303,89.007,89.0147,80014.0
2020-01-08 10:40:00,114.64,114.67,114.64,114.66,47057.0,89.0147,89.038,89.0147,89.0303,47057.0
2020-01-08 10:50:00,114.66,114.67,114.64,114.65,39098.0,89.0303,89.038,89.0147,89.0225,39098.0
2020-01-08 11:00:00,114.66,114.66,114.59,114.65,62981.0,89.0303,89.0303,88.9759,89.0225,62981.0
2020-01-08 11:10:00,114.65,114.65,114.6,114.61,52683.0,89.0225,89.0225,88.9837,88.9914,52683.0
2020-01-08 11:20:00,114.61,114.66,114.6,114.63,54612.0,88.9914,89.0303,88.9837,89.007,54612.0
2020-01-08 11:30:00,114.65,114.73,114.63,114.69,69578.0,89.0225,89.0846,89.007,89.0536,69578.0
2020-01-08 11:40:00,114.7,114.72,114.65,114.65,58966.0,89.0613,89.0769,89.0225,89.0225,58966.0
2020-01-08 11:50:00,114.65,114.69,114.59,114.68,51849.0,89.0225,89.0536,88.9759,89.0458,51849.0
2020-01-08 12:00:00,114.69,114.69,114.63,114.68,58947.0,89.0536,89.0536,89.007,89.0458,58947.0
2020-01-08 12:10:00,114.68,114.7,114.68,114.68,394083.0,89.0458,89.0613,89.0458,89.0458,394083.0
2020-01-08 12:20:00,114.69,114.7,114.68,114.69,39446.0,89.0536,89.0613,89.0458,89.0536,39446.0
2020-01-08 12:30:00,114.69,114.7,114.67,114.68,47104.0,89.0536,89.0613,89.038,89.0458,47104.0
2020-01-08 12:40:00,114.68,114.68,114.64,114.64,32549.0,89.0458,89.0458,89.0147,89.0147,32549.0
2020-01-08 12:50:00,114.65,114.67,114.64,114.67,46260.0,89.0225,89.038,89.0147,89.038,46260.0
2020-01-08 13:00:00,114.67,114.67,114.6,114.61,48470.0,89.038,89.038,88.9837,88.9914,48470.0
2020-01-08 13:10:00,114.61,114.65,114.6,114.63,70257.0,88.9914,89.0225,88.9837,89.007,70257.0
2020-01-08 13:20:00,114.64,114.66,114.62,114.64,40139.0,89.0147,89.0303,88.9992,89.0147,40139.0
2020-01-08 13:30:00,114.65,114.65,114.63,114.65,27945.0,89.0225,89.0225,89.007,89.0225,27945.0
2020-01-08 13:40:00,114.65,114.66,114.64,114.65,100018.0,89.0225,89.0303,89.0147,89.0225,100018.0
2020-01-08 13:50:00,114.65,114.65,114.63,114.65,45046.0,89.0225,89.0225,89.007,89.0225,45046.0
2020-01-08 14:00:00,114.65,114.66,114.61,114.65,29757.0,89.0225,89.0303,88.9914,89.0225,29757.0
2020-01-08 14:10:00,114.65,114.65,114.63,114.64,37058.0,89.0225,89.0225,89.007,89.0147,37058.0
2020-01-08 14:20:00,114.63,114.64,114.62,114.63,36667.0,89.007,89.0147,88.9992,89.007,36667.0
2020-01-08 14:30:00,114.63,114.63,114.58,114.58,63712.0,89.007,89.007,88.9682,88.9682,63712.0
2020-01-08 14:40:00,114.59,114.6,114.56,114.57,32353.0,88.9759,88.9837,88.9526,88.9604,32353.0
2020-01-08 14:50:00,114.57,114.6,114.56,114.59,47014.0,88.9604,88.9837,88.9526,88.9759,47014.0
2020-01-08 15:00:00,114.6,114.62,114.58,114.6,140895.0,88.9837,88.9992,88.9682,88.9837,140895.0
2020-01-08 15:10:00,114.6,114.64,114.6,114.64,61361.0,88.9837,89.0147,88.9837,89.0147,61361.0
2020-01-08 15:20:00,114.64,114.65,114.63,114.64,68336.0,89.0147,89.0225,89.007,89.0147,68336.0
2020-01-08 15:30:00,114.64,114.64,114.63,114.64,76231.0,89.0147,89.0147,89.007,89.0147,76231.0
2020-01-08 15:40:00,114.64,114.66,114.62,114.66,109011.0,89.0147,89.0303,88.9992,89.0303,109011.0
2020-01-08 15:50:00,114.66,114.67,114.64,114.66,278001.0,89.0303,89.038,89.0147,89.0303,278001.0
2020-01-09 09:30:00,114.57,114.58,114.48,114.53,303728.0,88.9604,88.9682,88.8905,88.9293,303728.0
2020-01-09 09:40:00,114.53,114.53,114.46,114.47,119815.0,88.9293,88.9293,88.875,88.8827,119815.0
2020-01-09 09:50:00,114.46,114.51,114.44,114.51,114547.0,88.875,88.9138,88.8594,88.9138,114547.0
2020-01-09 10:00:00,114.5,114.5,114.45,114.46,175612.0,88.906,88.906,88.8672,88.875,175612.0
2020-01-09 10:10:00,114.46,114.47,114.44,114.46,26942.0,88.875,88.8827,88.8594,88.875,26942.0
2020-01-09 10:20:00,114.46,114.51,114.46,114.49,124308.0,88.875,88.9138,88.875,88.8983,124308.0
2020-01-09 10:30:00,114.49,114.5,114.45,114.46,37590.0,88.8983,88.906,88.8672,88.875,37590.0
2020-01-09 10:40:00,114.47,114.52,114.46,114.49,139775.0,88.8827,88.9216,88.875,88.8983,139775.0
2020-01-09 10:50:00,114.48,114.49,114.44,114.46,70827.0,88.8905,88.8983,88.8594,88.875,70827.0
2020-01-09 11:00:00,114.46,114.46,114.4,114.42,190027.0,88.875,88.875,88.8284,88.8439,190027.0
2020-01-09 11:10:00,114.42,114.43,114.38,114.39,49461.0,88.8439,88.8517,88.8129,88.8206,49461.0
2020-01-09 11:20:00,114.4,114.41,114.39,114.39,35629.0,88.8284,88.8362,88.8206,88.8206,35629.0
2020-01-09 11:30:00,114.4,114.43,114.39,114.41,76048.0,88.8284,88.8517,88.8206,88.8362,76048.0
2020-01-09 11:40:00,114.42,114.43,114.41,114.43,60132.0,88.8439,88.8517,88.8362,88.8517,60132.0
2020-01-09 11:50:00,114.43,114.44,114.42,114.44,42479.0,88.8517,88.8594,88.8439,88.8594,42479.0
2020-01-09 12:00:00,114.44,114.45,114.42,114.45,30464.0,88.8594,88.8672,88.8439,88.8672,30464.0
2020-01-09 12:10:00,114.45,114.5,114.44,114.48,147646.0,88.8672,88.906,88.8594,88.8905,147646.0
2020-01-09 12:20:00,114.48,114.49,114.48,114.49,38065.0,88.8905,88.8983,88.8905,88.8983,38065.0
2020-01-09 12:30:00,114.48,114.49,114.43,114.45,41658.0,88.8905,88.8983,88.8517,88.8672,41658.0
2020-01-09 12:40:00,114.44,114.45,114.41,114.45,53419.0,88.8594,88.8672,88.8362,88.8672,53419.0
2020-01-09 12:50:00,114.45,114.45,114.44,114.45,14437.0,88.8672,88.8672,88.8594,88.8672,14437.0
2020-01-09 13:00:00,114.45,114.6,114.44,114.59,117551.0,88.8672,88.9837,88.8594,88.9759,117551.0
2020-01-09 13:10:00,114.59,114.62,114.53,114.56,172706.0,88.9759,88.9992,88.9293,88.9526,172706.0
2020-01-09 13:20:00,114.56,114.61,114.56,114.59,33941.0,88.9526,88.9914,88.9526,88.9759,33941.0
2020-01-09 13:30:00,114.59,114.61,114.58,114.6,33258.0,88.9759,88.9914,88.9682,88.9837,33258.0
2020-01-09 13:40:00,114.6,114.62,114.57,114.58,28985.0,88.9837,88.9992,88.9604,88.9682,28985.0
2020-01-09 13:50:00,114.59,114.59,114.55,114.58,17760.0,88.9759,88.9759,88.9449,88.9682,17760.0
2020-01-09 14:00:00,114.58,114.62,114.57,114.61,34492.0,88.9682,88.9992,88.9604,88.9914,34492.0
2020-01-09 14:10:00,114.61,114.62,114.59,114.61,20365.0,88.9914,88.9992,88.9759,88.9914,20365.0
2020-01-09 14:20:00,114.61,114.63,114.59,114.62,39110.0,88.9914,89.007,88.9759,88.9992,39110.0
2020-01-09 14:30:00,114.62,114.62,114.58,114.59,28417.0,88.9992,88.9992,88.9682,88.9759,28417.0
2020-01-09 14:40:00,114.59,114.6,114.58,114.58,28905.0,88.9759,88.9837,88.9682,88.9682,28905.0
2020-01-09 14:50:00,114.59,114.62,114.56,114.61,22840.0,88.9759,88.9992,88.9526,88.9914,22840.0
2020-01-09 15:00:00,114.61,114.65,114.6,114.65,19923.0,88.9914,89.0225,88.9837,89.0225,19923.0
2020-01-09 15:10:00,114.64,114.66,114.61,114.63,37880.0,89.0147,89.0303,88.9914,89.007,37880.0
2020-01-09 15:20:00,114.62,114.64,114.61,114.64,34889.0,88.9992,89.0147,88.9914,89.0147,34889.0
2020-01-09 15:30:00,114.64,114.64,114.61,114.63,46703.0,89.0147,89.0147,88.9914,89.007,46703.0
2020-01-09 15:40:00,114.63,114.64,114.61,114.61,74729.0,89.007,89.0147,88.9914,88.9914,74729.0
2020-01-09 15:50:00,114.62,114.67,114.6,114.62,259716.0,88.9992,89.038,88.9837,88.9992,259716.0
2020-01-10 09:30:00,114.72,114.73,114.65,114.7,18013.0,89.0769,89.0846,89.0225,89.0613,18013.0
2020-01-10 09:40:00,114.7,114.71,114.67,114.71,91354.0,89.0613,89.0691,89.038,89.0691,91354.0
2020-01-10 09:50:00,114.7,114.72,114.68,114.71,52411.0,89.0613,89.0769,89.0458,89.0691,52411.0
2020-01-10 10:00:00,114.72,114.74,114.7,114.73,55449.0,89.0769,89.0924,89.0613,89.0846,55449.0
2020-01-10 10:10:00,114.74,114.74,114.68,114.69,53628.0,89.0924,89.0924,89.0458,89.0536,53628.0
2020-01-10 10:20:00,114.7,114.74,114.66,114.7,75163.0,89.0613,89.0924,89.0303,89.0613,75163.0
2020-01-10 10:30:00,114.7,114.72,114.7,114.72,61789.0,89.0613,89.0769,89.0613,89.0769,61789.0
2020-01-10 10:40:00,114.72,114.72,114.67,114.7,51896.0,89.0769,89.0769,89.038,89.0613,51896.0
2020-01-10 10:50:00,114.7,114.75,114.69,114.75,19954.0,89.0613,89.1002,89.0536,89.1002,19954.0
2020-01-10 11:00:00,114.75,114.77,114.72,114.77,67458.0,89.1002,89.1157,89.0769,89.1157,67458.0
2020-01-10 11:10:00,114.77,114.78,114.74,114.75,28861.0,89.1157,89.1234,89.0924,89.1002,28861.0
2020-01-10 11:20:00,114.74,114.75,114.7,114.7,32738.0,89.0924,89.1002,89.0613,89.0613,32738.0
2020-01-10 11:30:00,114.7,114.75,114.7,114.74,26016.0,89.0613,89.1002,89.0613,89.0924,26016.0
2020-01-10 11:40:00,114.75,114.75,114.7,114.72,63908.0,89.1002,89.1002,89.0613,89.0769,63908.0
2020-01-10 11:50:00,114.72,114.74,114.71,114.73,29463.0,89.0769,89.0924,89.0691,89.0846,29463.0
2020-01-10 12:00:00,114.73,114.74,114.68,114.69,15870.0,89.0846,89.0924,89.0458,89.0536,15870.0
2020-01-10 12:10:00,114.69,114.71,114.67,114.68,8490.0,89.0536,89.0691,89.038,89.0458,8490.0
2020-01-10 12:20:00,114.68,114.7,114.66,114.7,11516.0,89.0458,89.0613,89.0303,89.0613,11516.0
2020-01-10 12:30:00,114.7,114.71,114.68,114.7,6012.0,89.0613,89.0691,89.0458,89.0613,6012.0
2020-01-10 12:40:00,114.7,114.7,114.67,114.69,22531.0,89.0613,89.0613,89.038,89.0536,22531.0
2020-01-10 12:50:00,114.68,114.69,114.66,114.69,18754.0,89.0458,89.0536,89.0303,89.0536,18754.0
2020-01-10 13:00:00,114.69,114.69,114.64,114.68,27477.0,89.0536,89.0536,89.0147,89.0458,27477.0
2020-01-10 13:10:00,114.68,114.69,114.66,114.69,17665.0,89.0458,89.0536,89.0303,89.0536,17665.0
2020-01-10 13:20:00,114.68,114.69,114.67,114.68,27209.0,89.0458,89.0536,89.038,89.0458,27209.0
2020-01-10 13:30:00,114.69,114.7,114.68,114.68,29232.0,89.0536,89.0613,89.0458,89.0458,29232.0
2020-01-10 13:40:00,114.68,114.69,114.66,114.68,11908.0,89.0458,89.0536,89.0303,89.0458,11908.0
2020-01-10 13:50:00,114.69,114.7,114.68,114.69,15398.0,89.0536,89.0613,89.0458,89.0536,15398.0
2020-01-10 14:00:00,114.68,114.68,114.64,114.65,28674.0,89.0458,89.0458,89.0147,89.0225,28674.0
2020-01-10 14:10:00,114.64,114.66,114.63,114.64,10776.0,89.0147,89.0303,89.007,89.0147,10776.0
2020-01-10 14:20:00,114.64,114.65,114.62,114.63,7225.0,89.0147,89.0225,88.9992,89.007,7225.0
2020-01-10 14:30:00,114.64,114.64,114.59,114.61,14840.0,89.0147,89.0147,88.9759,88.9914,14840.0
2020-01-10 14:40:00,114.61,114.61,114.59,114.59,17518.0,88.9914,88.9914,88.9759,88.9759,17518.0
2020-01-10 14:50:00,114.59,114.6,114.58,114.6,7630.0,88.9759,88.9837,88.9682,88.9837,7630.0
2020-01-10 15:00:00,114.6,114.6,114.56,114.57,18995.0,88.9837,88.9837,88.9526,88.9604,18995.0
2020-01-10 15:10:00,114.57,114.6,114.56,114.58,15387.0,88.9604,88.9837,88.9526,88.9682,15387.0
2020-01-10 15:20:00,114.57,114.59,114.56,114.57,44510.0,88.9604,88.9759,88.9526,88.9604,44510.0
2020-01-10 15:30:00,114.57,114.59,114.54,114.58,25384.0,88.9604,88.9759,88.9371,88.9682,25384.0
2020-01-10 15:40:00,114.58,114.59,114.55,114.58,22196.0,88.9682,88.9759,88.9449,88.9682,22196.0
2020-01-10 15:50:00,114.58,114.63,114.55,114.6,79513.0,88.9682,89.007,88.9449,88.9837,79513.0
2020-01-13 09:30:00,114.66,114.66,114.55,114.55,52216.0,89.0303,89.0303,88.9449,88.9449,52216.0
2020-01-13 09:40:00,114.55,114.55,114.51,114.54,15999.0,88.9449,88.9449,88.9138,88.9371,15999.0
2020-01-13 09:50:00,114.54,114.57,114.54,114.55,38126.0,88.9371,88.9604,88.9371,88.9449,38126.0
2020-01-13 10:00:00,114.55,114.55,114.51,114.51,66254.0,88.9449,88.9449,88.9138,88.9138,66254.0
2020-01-13 10:10:00,114.51,114.53,114.5,114.52,44156.0,88.9138,88.9293,88.906,88.9216,44156.0
2020-01-13 10:20:00,114.52,114.56,114.48,114.56,30958.0,88.9216,88.9526,88.8905,88.9526,30958.0
2020-01-13 10:30:00,114.55,114.56,114.53,114.55,25871.0,88.9449,88.9526,88.9293,88.9449,25871.0
2020-01-13 10:40:00,114.55,114.58,114.53,114.55,48199.0,88.9449,88.9682,88.9293,88.9449,48199.0
2020-01-13 10:50:00,114.55,114.59,114.54,114.58,9647.0,88.9449,88.9759,88.9371,88.9682,9647.0
2020-01-13 11:00:00,114.59,114.6,114.58,114.59,18486.0,88.9759,88.9837,88.9682,88.9759,18486.0
2020-01-13 11:10:00,114.6,114.62,114.59,114.62,15604.0,88.9837,88.9992,88.9759,88.9992,15604.0
2020-01-13 11:20:00,114.62,114.63,114.59,114.62,35000.0,88.9992,89.007,88.9759,88.9992,35000.0
2020-01-13 11:30:00,114.62,114.64,114.6,114.64,29732.0,88.9992,89.0147,88.9837,89.0147,29732.0
2020-01-13 11:40:00,114.64,114.65,114.62,114.65,22582.0,89.0147,89.0225,88.9992,89.0225,22582.0
2020-01-13 11:50:00,114.64,114.65,114.62,114.63,56446.0,89.0147,89.0225,88.9992,89.007,56446.0
2020-01-13 12:00:00,114.63,114.64,114.62,114.63,89208.0,89.007,89.0147,88.9992,89.007,89208.0
2020-01-13 12:10:00,114.63,114.66,114.62,114.65,129350.0,89.007,89.0303,88.9992,89.0225,129350.0
2020-01-13 12:20:00,114.66,114.7,114.65,114.67,30822.0,89.0303,89.0613,89.0225,89.038,30822.0
2020-01-13 12:30:00,114.66,114.72,114.66,114.7,33988.0,89.0303,89.0769,89.0303,89.0613,33988.0
2020-01-13 12:40:00,114.71,114.72,114.7,114.72,24683.0,89.0691,89.0769,89.0613,89.0769,24683.0
2020-01-13 12:50:00,114.72,114.73,114.71,114.72,29981.0,89.0769,89.0846,89.0691,89.0769,29981.0
2020-01-13 13:00:00,114.72,114.74,114.71,114.72,36060.0,89.0769,89.0924,89.0691,89.0769,36060.0
2020-01-13 13:10:00,114.72,114.73,114.71,114.72,25741.0,89.0769,89.0846,89.0691,89.0769,25741.0
2020-01-13 13:20:00,114.72,114.73,114.71,114.73,8248.0,89.0769,89.0846,89.0691,89.0846,8248.0
2020-01-13 13:30:00,114.73,114.74,114.72,114.73,19606.0,89.0846,89.0924,89.0769,89.0846,19606.0
2020-01-13 13:40:00,114.73,114.74,114.72,114.72,25502.0,89.0846,89.0924,89.0769,89.0769,25502.0
2020-01-13 13:50:00,114.73,114.73,114.71,114.72,21856.0,89.0846,89.0846,89.0691,89.0769,21856.0
2020-01-13 14:00:00,114.71,114.75,114.71,114.72,30950.0,89.0691,89.1002,89.0691,89.0769,30950.0
2020-01-13 14:10:00,114.72,114.74,114.71,114.73,22235.0,89.0769,89.0924,89.0691,89.0846,22235.0
2020-01-13 14:20:00,114.73,114.73,114.72,114.73,16851.0,89.0846,89.0846,89.0769,89.0846,16851.0
2020-01-13 14:30:00,114.72,114.73,114.72,114.73,15640.0,89.0769,89.0846,89.0769,89.0846,15640.0
2020-01-13 14:40:00,114.73,114.73,114.69,114.7,33063.0,89.0846,89.0846,89.0536,89.0613,33063.0
2020-01-13 14:50:00,114.7,114.7,114.67,114.69,23810.0,89.0613,89.0613,89.038,89.0536,23810.0
2020-01-13 15:00:00,114.69,114.7,114.68,114.7,27041.0,89.0536,89.0613,89.0458,89.0613,27041.0
2020-01-13 15:10:00,114.7,114.7,114.68,114.69,24155.0,89.0613,89.0613,89.0458,89.0536,24155.0
2020-01-13 15:20:00,114.69,114.69,114.68,114.69,13361.0,89.0536,89.0536,89.0458,89.0536,13361.0
2020-01-13 15:30:00,114.69,114.7,114.67,114.68,39907.0,89.0536,89.0613,89.038,89.0458,39907.0
2020-01-13 15:40:00,114.67,114.68,114.66,114.67,40064.0,89.038,89.0458,89.0303,89.038,40064.0
2020-01-13 15:50:00,114.68,114.71,114.65,114.69,126439.0,89.0458,89.0691,89.0225,89.0536,126439.0
2020-01-14 09:30:00,114.59,114.66,114.54,114.66,57630.0,88.9759,89.0303,88.9371,89.0303,57630.0
2020-01-14 09:40:00,114.66,114.66,114.64,114.66,61903.0,89.0303,89.0303,89.0147,89.0303,61903.0
2020-01-14 09:50:00,114.65,114.66,114.64,114.65,22530.0,89.0225,89.0303,89.0147,89.0225,22530.0
2020-01-14 10:00:00,114.65,114.68,114.65,114.67,36716.0,89.0225,89.0458,89.0225,89.038,36716.0
2020-01-14 10:10:00,114.67,114.67,114.65,114.66,31871.0,89.038,89.038,89.0225,89.0303,31871.0
2020-01-14 10:20:00,114.66,114.68,114.65,114.67,85241.0,89.0303,89.0458,89.0225,89.038,85241.0
2020-01-14 10:30:00,114.68,114.69,114.66,114.68,51653.0,89.0458,89.0536,89.0303,89.0458,51653.0
2020-01-14 10:40:00,114.68,114.69,114.67,114.68,34843.0,89.0458,89.0536,89.038,89.0458,34843.0
2020-01-14 10:50:00,114.67,114.69,114.66,114.68,34445.0,89.038,89.0536,89.0303,89.0458,34445.0
2020-01-14 11:00:00,114.69,114.72,114.68,114.72,45066.0,89.0536,89.0769,89.0458,89.0769,45066.0
2020-01-14 11:10:00,114.72,114.72,114.71,114.72,40889.0,89.0769,89.0769,89.0691,89.0769,40889.0
2020-01-14 11:20:00,114.72,114.72,114.69,114.7,28455.0,89.0769,89.0769,89.0536,89.0613,28455.0
2020-01-14 11:30:00,114.7,114.71,114.69,114.7,20496.0,89.0613,89.0691,89.0536,89.0613,20496.0
2020-01-14 11:40:00,114.7,114.72,114.69,114.72,60155.0,89.0613,89.0769,89.0536,89.0769,60155.0
2020-01-14 11:50:00,114.72,114.74,114.7,114.74,28208.0,89.0769,89.0924,89.0613,89.0924,28208.0
2020-01-14 12:00:00,114.73,114.74,114.73,114.73,23941.0,89.0846,89.0924,89.0846,89.0846,23941.0
2020-01-14 12:10:00,114.74,114.74,114.73,114.74,19877.0,89.0924,89.0924,89.0846,89.0924,19877.0
2020-01-14 12:20:00,114.73,114.74,114.72,114.72,11551.0,89.0846,89.0924,89.0769,89.0769,11551.0
2020-01-14 12:30:00,114.73,114.75,114.73,114.75,42977.0,89.0846,89.1002,89.0846,89.1002,42977.0
2020-01-14 12:40:00,114.75,114.75,114.72,114.73,124697.0,89.1002,89.1002,89.0769,89.0846,124697.0
2020-01-14 12:50:00,114.73,114.73,114.69,114.7,12755.0,89.0846,89.0846,89.0536,89.0613,12755.0
2020-01-14 13:00:00,114.7,114.71,114.69,114.7,10848.0,89.0613,89.0691,89.0536,89.0613,10848.0
2020-01-14 13:10:00,114.7,114.72,114.7,114.72,19476.0,89.0613,89.0769,89.0613,89.0769,19476.0
2020-01-14 13:20:00,114.72,114.73,114.72,114.73,15741.0,89.0769,89.0846,89.0769,89.0846,15741.0
2020-01-14 13:30:00,114.73,114.74,114.67,114.69,154707.0,89.0846,89.0924,89.038,89.0536,154707.0
2020-01-14 13:40:00,114.69,114.7,114.66,114.7,94074.0,89.0536,89.0613,89.0303,89.0613,94074.0
2020-01-14 13:50:00,114.7,114.7,114.67,114.67,80301.0,89.0613,89.0613,89.038,89.038,80301.0
2020-01-14 14:00:00,114.68,114.68,114.66,114.67,22108.0,89.0458,89.0458,89.0303,89.038,22108.0
2020-01-14 14:10:00,114.66,114.68,114.64,114.66,53063.0,89.0303,89.0458,89.0147,89.0303,53063.0
2020-01-14 14:20:00,114.66,114.72,114.66,114.71,32069.0,89.0303,89.0769,89.0303,89.0691,32069.0
2020-01-14 14:30:00,114.72,114.72,114.69,114.7,19926.0,89.0769,89.0769,89.0536,89.0613,19926.0
2020-01-14 14:40:00,114.7,114.7,114.68,114.7,33758.0,89.0613,89.0613,89.0458,89.0613,33758.0
2020-01-14 14:50:00,114.7,114.71,114.69,114.71,57620.0,89.0613,89.0691,89.0536,89.0691,57620.0
2020-01-14 15:00:00,114.71,114.72,114.69,114.7,30757.0,89.0691,89.0769,89.0536,89.0613,30757.0
2020-01-14 15:10:00,114.7,114.72,114.69,114.72,21953.0,89.0613,89.0769,89.0536,89.0769,21953.0
2020-01-14 15:20:00,114.71,114.72,114.67,114.69,19772.0,89.0691,89.0769,89.038,89.0536,19772.0
2020-01-14 15:30:00,114.69,114.71,114.68,114.7,40293.0,89.0536,89.0691,89.0458,89.0613,40293.0
2020-01-14 15:40:00,114.71,114.72,114.68,114.68,33717.0,89.0691,89.0769,89.0458,89.0458,33717.0
2020-01-14 15:50:00,114.68,114.7,114.66,114.68,96251.0,89.0458,89.0613,89.0303,89.0458,96251.0
2020-01-15 09:30:00,114.86,114.92,114.78,114.91,37514.0,89.1856,89.2322,89.1234,89.2244,37514.0
2020-01-15 09:40:00,114.91,114.92,114.89,114.9,38883.0,89.2244,89.2322,89.2089,89.2166,38883.0
2020-01-15 09:50:00,114.9,114.93,114.89,114.92,54506.0,89.2166,89.2399,89.2089,89.2322,54506.0
2020-01-15 10:00:00,114.92,114.92,114.88,114.91,58831.0,89.2322,89.2322,89.2011,89.2244,58831.0
2020-01-15 10:10:00,114.91,114.94,114.9,114.92,55466.0,89.2244,89.2477,89.2166,89.2322,55466.0
2020-01-15 10:20:00,114.92,114.92,114.91,114.91,84837.0,89.2322,89.2322,89.2244,89.2244,84837.0
2020-01-15 10:30:00,114.92,114.92,114.91,114.92,8673.0,89.2322,89.2322,89.2244,89.2322,8673.0
2020-01-15 10:40:00,114.92,114.96,114.91,114.96,63402.0,89.2322,89.2632,89.2244,89.2632,63402.0
2020-01-15 10:50:00,114.96,114.97,114.93,114.94,19288.0,89.2632,89.271,89.2399,89.2477,19288.0
2020-01-15 11:00:00,114.94,115.01,114.92,115.01,39110.0,89.2477,89.302,89.2322,89.302,39110.0
2020-01-15 11:10:00,115.01,115.01,114.97,114.97,148120.0,89.302,89.302,89.271,89.271,148120.0
2020-01-15 11:20:00,114.97,114.98,114.96,114.98,26951.0,89.271,89.2787,89.2632,89.2787,26951.0
2020-01-15 11:30:00,114.98,114.98,114.92,114.93,42479.0,89.2787,89.2787,89.2322,89.2399,42479.0
2020-01-15 11:40:00,114.93,114.93,114.91,114.92,14936.0,89.2399,89.2399,89.2244,89.2322,14936.0
2020-01-15 11:50:00,114.9,114.93,114.88,114.88,33312.0,89.2166,89.2399,89.2011,89.2011,33312.0
2020-01-15 12:00:00,114.89,114.91,114.86,114.89,24593.0,89.2089,89.2244,89.1856,89.2089,24593.0
2020-01-15 12:10:00,114.89,114.9,114.86,114.89,43880.0,89.2089,89.2166,89.1856,89.2089,43880.0
2020-01-15 12:20:00,114.89,114.89,114.88,114.89,18393.0,89.2089,89.2089,89.2011,89.2089,18393.0
2020-01-15 12:30:00,114.89,114.89,114.88,114.89,12789.0,89.2089,89.2089,89.2011,89.2089,12789.0
2020-01-15 12:40:00,114.89,114.91,114.88,114.89,60405.0,89.2089,89.2244,89.2011,89.2089,60405.0
2020-01-15 12:50:00,114.89,114.92,114.87,114.92,149237.0,89.2089,89.2322,89.1933,89.2322,149237.0
2020-01-15 13:00:00,114.92,114.92,114.91,114.92,45811.0,89.2322,89.2322,89.2244,89.2322,45811.0
2020-01-15 13:10:00,114.92,114.93,114.91,114.93,17967.0,89.2322,89.2399,89.2244,89.2399,17967.0
2020-01-15 13:20:00,114.93,114.93,114.9,114.93,85847.0,89.2399,89.2399,89.2166,89.2399,85847.0
2020-01-15 13:30:00,114.92,114.95,114.91,114.95,80580.0,89.2322,89.2555,89.2244,89.2555,80580.0
2020-01-15 13:40:00,114.95,114.99,114.95,114.97,168366.0,89.2555,89.2865,89.2555,89.271,168366.0
2020-01-15 13:50:00,114.98,115.01,114.97,115.01,27702.0,89.2787,89.302,89.271,89.302,27702.0
2020-01-15 14:00:00,115.01,115.06,115.0,115.0,93313.0,89.302,89.3409,89.2943,89.2943,93313.0
2020-01-15 14:10:00,115.01,115.02,115.01,115.02,51744.0,89.302,89.3098,89.302,89.3098,51744.0
2020-01-15 14:20:00,115.02,115.02,115.01,115.02,33288.0,89.3098,89.3098,89.302,89.3098,33288.0
2020-01-15 14:30:00,115.02,115.07,115.01,115.07,66687.0,89.3098,89.3486,89.302,89.3486,66687.0
2020-01-15 14:40:00,115.07,115.07,115.03,115.04,36150.0,89.3486,89.3486,89.3176,89.3253,36150.0
2020-01-15 14:50:00,115.04,115.05,115.03,115.04,28370.0,89.3253,89.3331,89.3176,89.3253,28370.0
2020-01-15 15:00:00,115.04,115.07,115.03,115.07,28144.0,89.3253,89.3486,89.3176,89.3486,28144.0
2020-01-15 15:10:00,115.07,115.1,115.03,115.1,85740.0,89.3486,89.3719,89.3176,89.3719,85740.0
2020-01-15 15:20:00,115.09,115.12,115.09,115.11,35474.0,89.3642,89.3875,89.3642,89.3797,35474.0
2020-01-15 15:30:00,115.11,115.16,115.1,115.14,274536.0,89.3797,89.4185,89.3719,89.403,274536.0
2020-01-15 15:40:00,115.14,115.16,115.13,115.14,94174.0,89.403,89.4185,89.3952,89.403,94174.0
2020-01-15 15:50:00,115.14,115.15,115.08,115.09,123004.0,89.403,89.4107,89.3564,89.3642,123004.0
2020-01-16 09:30:00,115.33,115.33,115.11,115.24,34807.0,89.5505,89.5505,89.3797,89.4806,34807.0
2020-01-16 09:40:00,115.24,115.25,115.18,115.2,39442.0,89.4806,89.4884,89.434,89.4496,39442.0
2020-01-16 09:50:00,115.21,115.26,115.2,115.25,33847.0,89.4573,89.4962,89.4496,89.4884,33847.0
2020-01-16 10:00:00,115.25,115.32,115.23,115.3,78985.0,89.4884,89.5427,89.4729,89.5272,78985.0
2020-01-16 10:10:00,115.31,115.31,115.23,115.23,33764.0,89.535,89.535,89.4729,89.4729,33764.0
2020-01-16 10:20:00,115.23,115.24,115.21,115.23,32745.0,89.4729,89.4806,89.4573,89.4729,32745.0
2020-01-16 10:30:00,115.23,115.24,115.19,115.2,34617.0,89.4729,89.4806,89.4418,89.4496,34617.0
2020-01-16 10:40:00,115.21,115.21,115.16,115.18,26926.0,89.4573,89.4573,89.4185,89.434,26926.0
2020-01-16 10:50:00,115.18,115.24,115.16,115.2,147115.0,89.434,89.4806,89.4185,89.4496,147115.0
2020-01-16 11:00:00,115.19,115.24,115.19,115.21,34945.0,89.4418,89.4806,89.4418,89.4573,34945.0
2020-01-16 11:10:00,115.21,115.21,115.18,115.19,30129.0,89.4573,89.4573,89.434,89.4418,30129.0
2020-01-16 11:20:00,115.19,115.2,115.16,115.17,35566.0,89.4418,89.4496,89.4185,89.4263,35566.0
2020-01-16 11:30:00,115.17,115.22,115.16,115.2,40860.0,89.4263,89.4651,89.4185,89.4496,40860.0
2020-01-16 11:40:00,115.2,115.22,115.18,115.21,390933.0,89.4496,89.4651,89.434,89.4573,390933.0
2020-01-16 11:50:00,115.21,115.22,115.2,115.22,36207.0,89.4573,89.4651,89.4496,89.4651,36207.0
2020-01-16 12:00:00,115.22,115.23,115.17,115.2,96026.0,89.4651,89.4729,89.4263,89.4496,96026.0
2020-01-16 12:10:00,115.2,115.22,115.19,115.22,86271.0,89.4496,89.4651,89.4418,89.4651,86271.0
2020-01-16 12:20:00,115.21,115.22,115.17,115.18,9951.0,89.4573,89.4651,89.4263,89.434,9951.0
2020-01-16 12:30:00,115.18,115.19,115.17,115.19,14634.0,89.434,89.4418,89.4263,89.4418,14634.0
2020-01-16 12:40:00,115.19,115.19,115.18,115.19,18075.0,89.4418,89.4418,89.434,89.4418,18075.0
2020-01-16 12:50:00,115.19,115.19,115.16,115.17,18392.0,89.4418,89.4418,89.4185,89.4263,18392.0
2020-01-16 13:00:00,115.17,115.18,115.15,115.16,24667.0,89.4263,89.434,89.4107,89.4185,24667.0
2020-01-16 13:10:00,115.16,115.18,115.14,115.17,22964.0,89.4185,89.434,89.403,89.4263,22964.0
2020-01-16 13:20:00,115.18,115.19,115.17,115.17,15221.0,89.434,89.4418,89.4263,89.4263,15221.0
2020-01-16 13:30:00,115.17,115.18,115.15,115.17,6777.0,89.4263,89.434,89.4107,89.4263,6777.0
2020-01-16 13:40:00,115.17,115.18,115.16,115.18,8245.0,89.4263,89.434,89.4185,89.434,8245.0
2020-01-16 13:50:00,115.18,115.18,115.17,115.18,69099.0,89.434,89.434,89.4263,89.434,69099.0
2020-01-16 14:00:00,115.18,115.2,115.17,115.18,108142.0,89.434,89.4496,89.4263,89.434,108142.0
2020-01-16 14:10:00,115.18,115.19,115.18,115.19,14261.0,89.434,89.4418,89.434,89.4418,14261.0
2020-01-16 14:20:00,115.19,115.19,115.18,115.19,12129.0,89.4418,89.4418,89.434,89.4418,12129.0
2020-01-16 14:30:00,115.19,115.2,115.18,115.2,80609.0,89.4418,89.4496,89.434,89.4496,80609.0
2020-01-16 14:40:00,115.2,115.21,115.19,115.21,14764.0,89.4496,89.4573,89.4418,89.4573,14764.0
2020-01-16 14:50:00,115.21,115.21,115.2,115.21,17087.0,89.4573,89.4573,89.4496,89.4573,17087.0
2020-01-16 15:00:00,115.2,115.21,115.2,115.2,14326.0,89.4496,89.4573,89.4496,89.4496,14326.0
2020-01-16 15:10:00,115.21,115.29,115.2,115.26,584978.0,89.4573,89.5195,89.4496,89.4962,584978.0
2020-01-16 15:20:00,115.26,115.28,115.24,115.27,32325.0,89.4962,89.5117,89.4806,89.5039,32325.0
2020-01-16 15:30:00,115.28,115.29,115.27,115.27,47755.0,89.5117,89.5195,89.5039,89.5039,47755.0
2020-01-16 15:40:00,115.28,115.3,115.26,115.28,26284.0,89.5117,89.5272,89.4962,89.5117,26284.0
2020-01-16 15:50:00,115.29,115.32,115.28,115.31,89948.0,89.5195,89.5427,89.5117,89.535,89948.0
2020-01-17 09:30:00,115.3,115.3,115.17,115.23,268578.0,89.5272,89.5272,89.4263,89.4729,268578.0
2020-01-17 09:40:00,115.23,115.28,115.23,115.25,172788.0,89.4729,89.5117,89.4729,89.4884,172788.0
2020-01-17 09:50:00,115.26,115.3,115.26,115.29,49586.0,89.4962,89.5272,89.4962,89.5195,49586.0
2020-01-17 10:00:00,115.28,115.3,115.24,115.26,310668.0,89.5117,89.5272,89.4806,89.4962,310668.0
2020-01-17 10:10:00,115.28,115.29,115.19,115.2,60754.0,89.5117,89.5195,89.4418,89.4496,60754.0
2020-01-17 10:20:00,115.19,115.19,115.16,115.17,37718.0,89.4418,89.4418,89.4185,89.4263,37718.0
2020-01-17 10:30:00,115.18,115.21,115.17,115.2,23225.0,89.434,89.4573,89.4263,89.4496,23225.0
2020-01-17 10:40:00,115.21,115.22,115.18,115.19,19205.0,89.4573,89.4651,89.434,89.4418,19205.0
2020-01-17 10:50:00,115.19,115.22,115.18,115.22,13168.0,89.4418,89.4651,89.434,89.4651,13168.0
2020-01-17 11:00:00,115.21,115.23,115.1,115.15,196215.0,89.4573,89.4729,89.3719,89.4107,196215.0
2020-01-17 11:10:00,115.15,115.16,115.14,115.15,38587.0,89.4107,89.4185,89.403,89.4107,38587.0
2020-01-17 11:20:00,115.16,115.2,115.14,115.2,11583.0,89.4185,89.4496,89.403,89.4496,11583.0
2020-01-17 11:30:00,115.2,115.21,115.19,115.21,13307.0,89.4496,89.4573,89.4418,89.4573,13307.0
2020-01-17 11:40:00,115.21,115.21,115.2,115.21,12246.0,89.4573,89.4573,89.4496,89.4573,12246.0
2020-01-17 11:50:00,115.21,115.21,115.15,115.16,272021.0,89.4573,89.4573,89.4107,89.4185,272021.0
2020-01-17 12:00:00,115.16,115.16,115.14,115.16,18528.0,89.4185,89.4185,89.403,89.4185,18528.0
2020-01-17 12:10:00,115.16,115.21,115.15,115.19,74700.0,89.4185,89.4573,89.4107,89.4418,74700.0
2020-01-17 12:20:00,115.19,115.2,115.18,115.19,20430.0,89.4418,89.4496,89.434,89.4418,20430.0
2020-01-17 12:30:00,115.19,115.21,115.17,115.21,38611.0,89.4418,89.4573,89.4263,89.4573,38611.0
2020-01-17 12:40:00,115.21,115.22,115.19,115.2,12323.0,89.4573,89.4651,89.4418,89.4496,12323.0
2020-01-17 12:50:00,115.2,115.2,115.17,115.18,16774.0,89.4496,89.4496,89.4263,89.434,16774.0
2020-01-17 13:00:00,115.18,115.18,115.16,115.17,28028.0,89.434,89.434,89.4185,89.4263,28028.0
2020-01-17 13:10:00,115.18,115.2,115.17,115.18,26949.0,89.434,89.4496,89.4263,89.434,26949.0
2020-01-17 13:20:00,115.17,115.19,115.16,115.17,17031.0,89.4263,89.4418,89.4185,89.4263,17031.0
2020-01-17 13:30:00,115.17,115.19,115.17,115.19,8249.0,89.4263,89.4418,89.4263,89.4418,8249.0
2020-01-17 13:40:00,115.19,115.2,115.18,115.2,31337.0,89.4418,89.4496,89.434,89.4496,31337.0
2020-01-17 13:50:00,115.19,115.2,115.17,115.19,129719.0,89.4418,89.4496,89.4263,89.4418,129719.0
2020-01-17 14:00:00,115.19,115.2,115.17,115.2,17225.0,89.4418,89.4496,89.4263,89.4496,17225.0
2020-01-17 14:10:00,115.2,115.2,115.14,115.17,25665.0,89.4496,89.4496,89.403,89.4263,25665.0
2020-01-17 14:20:00,115.16,115.18,115.16,115.18,5318.0,89.4185,89.434,89.4185,89.434,5318.0
2020-01-17 14:30:00,115.18,115.18,115.15,115.15,38692.0,89.434,89.434,89.4107,89.4107,38692.0
2020-01-17 14:40:00,115.16,115.18,115.15,115.18,114235.0,89.4185,89.434,89.4107,89.434,114235.0
2020-01-17 14:50:00,115.17,115.22,115.17,115.22,16861.0,89.4263,89.4651,89.4263,89.4651,16861.0
2020-01-17 15:00:00,115.21,115.21,115.16,115.17,61770.0,89.4573,89.4573,89.4185,89.4263,61770.0
2020-01-17 15:10:00,115.17,115.19,115.16,115.18,67241.0,89.4263,89.4418,89.4185,89.434,67241.0
2020-01-17 15:20:00,115.18,115.22,115.17,115.21,29366.0,89.434,89.4651,89.4263,89.4573,29366.0
2020-01-17 15:30:00,115.21,115.21,115.15,115.17,24083.0,89.4573,89.4573,89.4107,89.4263,24083.0
2020-01-17 15:40:00,115.18,115.21,115.16,115.2,46692.0,89.434,89.4573,89.4185,89.4496,46692.0
2020-01-17 15:50:00,115.2,115.23,115.19,115.21,75099.0,89.4496,89.4729,89.4418,89.4573,75099.0
2020-01-21 09:30:00,114.9,115.16,114.62,115.11,47689.0,89.2166,89.4185,88.9992,89.3797,47689.0
2020-01-21 09:40:00,115.11,115.11,115.05,115.07,339610.0,89.3797,89.3797,89.3331,89.3486,339610.0
2020-01-21 09:50:00,115.07,115.08,115.04,115.05,29680.0,89.3486,89.3564,89.3253,89.3331,29680.0
2020-01-21 10:00:00,115.06,115.08,115.05,115.06,61676.0,89.3409,89.3564,89.3331,89.3409,61676.0
2020-01-21 10:10:00,115.06,115.07,115.05,115.06,134536.0,89.3409,89.3486,89.3331,89.3409,134536.0
2020-01-21 10:20:00,115.06,115.06,115.01,115.01,85069.0,89.3409,89.3409,89.302,89.302,85069.0
2020-01-21 10:30:00,115.02,115.06,115.01,115.04,21307.0,89.3098,89.3409,89.302,89.3253,21307.0
2020-01-21 10:40:00,115.04,115.07,115.04,115.06,60360.0,89.3253,89.3486,89.3253,89.3409,60360.0
2020-01-21 10:50:00,115.06,115.08,115.03,115.04,36561.0,89.3409,89.3564,89.3176,89.3253,36561.0
2020-01-21 11:00:00,115.04,115.1,115.03,115.09,18628.0,89.3253,89.3719,89.3176,89.3642,18628.0
2020-01-21 11:10:00,115.09,115.1,115.04,115.06,132696.0,89.3642,89.3719,89.3253,89.3409,132696.0
2020-01-21 11:20:00,115.06,115.06,115.03,115.03,42300.0,89.3409,89.3409,89.3176,89.3176,42300.0
2020-01-21 11:30:00,115.04,115.04,115.03,115.04,43483.0,89.3253,89.3253,89.3176,89.3253,43483.0
2020-01-21 11:40:00,115.04,115.09,115.03,115.07,61623.0,89.3253,89.3642,89.3176,89.3486,61623.0
2020-01-21 11:50:00,115.07,115.13,115.06,115.1,168349.0,89.3486,89.3952,89.3409,89.3719,168349.0
2020-01-21 12:00:00,115.09,115.11,115.08,115.11,24011.0,89.3642,89.3797,89.3564,89.3797,24011.0
2020-01-21 12:10:00,115.11,115.12,115.08,115.08,115103.0,89.3797,89.3875,89.3564,89.3564,115103.0
2020-01-21 12:20:00,115.08,115.12,115.07,115.11,155548.0,89.3564,89.3875,89.3486,89.3797,155548.0
2020-01-21 12:30:00,115.11,115.14,115.1,115.12,50789.0,89.3797,89.403,89.3719,89.3875,50789.0
2020-01-21 12:40:00,115.12,115.14,115.12,115.13,94119.0,89.3875,89.403,89.3875,89.3952,94119.0
2020-01-21 12:50:00,115.13,115.16,115.12,115.15,8723.0,89.3952,89.4185,89.3875,89.4107,8723.0
2020-01-21 13:00:00,115.14,115.15,115.12,115.12,13507.0,89.403,89.4107,89.3875,89.3875,13507.0
2020-01-21 13:10:00,115.13,115.14,115.11,115.13,114845.0,89.3952,89.403,89.3797,89.3952,114845.0
2020-01-21 13:20:00,115.13,115.13,115.1,115.11,17032.0,89.3952,89.3952,89.3719,89.3797,17032.0
2020-01-21 13:30:00,115.11,115.11,115.09,115.11,24287.0,89.3797,89.3797,89.3642,89.3797,24287.0
2020-01-21 13:40:00,115.1,115.12,115.09,115.11,32978.0,89.3719,89.3875,89.3642,89.3797,32978.0
2020-01-21 13:50:00,115.12,115.12,115.1,115.1,18142.0,89.3875,89.3875,89.3719,89.3719,18142.0
2020-01-21 14:00:00,115.1,115.11,115.08,115.08,22622.0,89.3719,89.3797,89.3564,89.3564,22622.0
2020-01-21 14:10:00,115.08,115.11,115.07,115.09,23591.0,89.3564,89.3797,89.3486,89.3642,23591.0
2020-01-21 14:20:00,115.09,115.11,115.08,115.1,91058.0,89.3642,89.3797,89.3564,89.3719,91058.0
2020-01-21 14:30:00,115.1,115.1,115.05,115.07,39727.0,89.3719,89.3719,89.3331,89.3486,39727.0
2020-01-21 14:40:00,115.07,115.1,115.07,115.09,103093.0,89.3486,89.3719,89.3486,89.3642,103093.0
2020-01-21 14:50:00,115.09,115.11,115.08,115.11,39258.0,89.3642,89.3797,89.3564,89.3797,39258.0
2020-01-21 15:00:00,115.11,115.13,115.1,115.1,14618.0,89.3797,89.3952,89.3719,89.3719,14618.0
2020-01-21 15:10:00,115.1,115.11,115.08,115.08,36192.0,89.3719,89.3797,89.3564,89.3564,36192.0
2020-01-21 15:20:00,115.08,115.09,115.06,115.09,16115.0,89.3564,89.3642,89.3409,89.3642,16115.0
2020-01-21 15:30:00,115.09,115.09,115.04,115.06,19671.0,89.3642,89.3642,89.3253,89.3409,19671.0
2020-01-21 15:40:00,115.06,115.1,115.05,115.08,68067.0,89.3409,89.3719,89.3331,89.3564,68067.0
2020-01-21 15:50:00,115.08,115.14,115.07,115.11,185544.0,89.3564,89.403,89.3486,89.3797,185544.0
2020-01-22 09:30:00,115.27,115.3,115.19,115.2,307904.0,89.5039,89.5272,89.4418,89.4496,307904.0
2020-01-22 09:40:00,115.2,115.21,115.17,115.17,41280.0,89.4496,89.4573,89.4263,89.4263,41280.0
2020-01-22 09:50:00,115.18,115.22,115.16,115.2,178070.0,89.434,89.4651,89.4185,89.4496,178070.0
2020-01-22 10:00:00,115.21,115.25,115.17,115.2,479113.0,89.4573,89.4884,89.4263,89.4496,479113.0
2020-01-22 10:10:00,115.2,115.22,115.16,115.2,56715.0,89.4496,89.4651,89.4185,89.4496,56715.0
2020-01-22 10:20:00,115.2,115.22,115.17,115.2,105816.0,89.4496,89.4651,89.4263,89.4496,105816.0
2020-01-22 10:30:00,115.2,115.2,115.18,115.19,58040.0,89.4496,89.4496,89.434,89.4418,58040.0
2020-01-22 10:40:00,115.19,115.23,115.16,115.19,177122.0,89.4418,89.4729,89.4185,89.4418,177122.0
2020-01-22 10:50:00,115.19,115.19,115.15,115.18,43661.0,89.4418,89.4418,89.4107,89.434,43661.0
2020-01-22 11:00:00,115.19,115.2,115.17,115.18,23008.0,89.4418,89.4496,89.4263,89.434,23008.0
2020-01-22 11:10:00,115.18,115.19,115.15,115.16,80694.0,89.434,89.4418,89.4107,89.4185,80694.0
2020-01-22 11:20:00,115.16,115.2,115.15,115.19,97705.0,89.4185,89.4496,89.4107,89.4418,97705.0
2020-01-22 11:30:00,115.18,115.2,115.17,115.17,212774.0,89.434,89.4496,89.4263,89.4263,212774.0
2020-01-22 11:40:00,115.17,115.2,115.15,115.17,42410.0,89.4263,89.4496,89.4107,89.4263,42410.0
2020-01-22 11:50:00,115.17,115.19,115.16,115.18,46009.0,89.4263,89.4418,89.4185,89.434,46009.0
2020-01-22 12:00:00,115.18,115.19,115.17,115.17,28681.0,89.434,89.4418,89.4263,89.4263,28681.0
2020-01-22 12:10:00,115.18,115.2,115.17,115.18,43295.0,89.434,89.4496,89.4263,89.434,43295.0
2020-01-22 12:20:00,115.19,115.2,115.17,115.2,24772.0,89.4418,89.4496,89.4263,89.4496,24772.0
2020-01-22 12:30:00,115.19,115.19,115.17,115.17,165602.0,89.4418,89.4418,89.4263,89.4263,165602.0
2020-01-22 12:40:00,115.18,115.19,115.17,115.18,68788.0,89.434,89.4418,89.4263,89.434,68788.0
2020-01-22 12:50:00,115.18,115.2,115.17,115.2,110328.0,89.434,89.4496,89.4263,89.4496,110328.0
2020-01-22 13:00:00,115.2,115.2,115.19,115.2,12456.0,89.4496,89.4496,89.4418,89.4496,12456.0
2020-01-22 13:10:00,115.2,115.2,115.19,115.2,23650.0,89.4496,89.4496,89.4418,89.4496,23650.0
2020-01-22 13:20:00,115.2,115.23,115.18,115.23,22085.0,89.4496,89.4729,89.434,89.4729,22085.0
2020-01-22 13:30:00,115.23,115.23,115.21,115.22,34291.0,89.4729,89.4729,89.4573,89.4651,34291.0
2020-01-22 13:40:00,115.23,115.24,115.21,115.24,14074.0,89.4729,89.4806,89.4573,89.4806,14074.0
2020-01-22 13:50:00,115.23,115.25,115.21,115.21,144934.0,89.4729,89.4884,89.4573,89.4573,144934.0
2020-01-22 14:00:00,115.21,115.21,115.18,115.21,14848.0,89.4573,89.4573,89.434,89.4573,14848.0
2020-01-22 14:10:00,115.21,115.21,115.2,115.2,8610.0,89.4573,89.4573,89.4496,89.4496,8610.0
2020-01-22 14:20:00,115.21,115.21,115.2,115.21,14724.0,89.4573,89.4573,89.4496,89.4573,14724.0
2020-01-22 14:30:00,115.21,115.21,115.19,115.2,53639.0,89.4573,89.4573,89.4418,89.4496,53639.0
2020-01-22 14:40:00,115.19,115.19,115.18,115.19,12626.0,89.4418,89.4418,89.434,89.4418,12626.0
2020-01-22 14:50:00,115.19,115.21,115.18,115.2,20756.0,89.4418,89.4573,89.434,89.4496,20756.0
2020-01-22 15:00:00,115.2,115.2,115.16,115.17,29673.0,89.4496,89.4496,89.4185,89.4263,29673.0
2020-01-22 15:10:00,115.17,115.17,115.15,115.17,16478.0,89.4263,89.4263,89.4107,89.4263,16478.0
2020-01-22 15:20:00,115.17,115.18,115.15,115.16,18861.0,89.4263,89.434,89.4107,89.4185,18861.0
2020-01-22 15:30:00,115.16,115.19,115.15,115.17,82837.0,89.4185,89.4418,89.4107,89.4263,82837.0
2020-01-22 15:40:00,115.17,115.19,115.16,115.17,44796.0,89.4263,89.4418,89.4185,89.4263,44796.0
2020-01-22 15:50:00,115.17,115.2,115.15,115.2,113441.0,89.4263,89.4496,89.4107,89.4496,113441.0
2020-01-23 09:30:00,115.18,115.21,115.0,115.04,54598.0,89.434,89.4573,89.2943,89.3253,54598.0
2020-01-23 09:40:00,115.05,115.05,115.0,115.0,216605.0,89.3331,89.3331,89.2943,89.2943,216605.0
2020-01-23 09:50:00,115.0,115.03,115.0,115.03,72089.0,89.2943,89.3176,89.2943,89.3176,72089.0
2020-01-23 10:00:00,115.05,115.08,115.03,115.06,56617.0,89.3331,89.3564,89.3176,89.3409,56617.0
2020-01-23 10:10:00,115.06,115.06,115.02,115.03,221686.0,89.3409,89.3409,89.3098,89.3176,221686.0
2020-01-23 10:20:00,115.02,115.04,115.01,115.04,32627.0,89.3098,89.3253,89.302,89.3253,32627.0
2020-01-23 10:30:00,115.04,115.09,115.03,115.06,30273.0,89.3253,89.3642,89.3176,89.3409,30273.0
2020-01-23 10:40:00,115.06,115.07,115.03,115.04,13878.0,89.3409,89.3486,89.3176,89.3253,13878.0
2020-01-23 10:50:00,115.05,115.05,115.03,115.04,33734.0,89.3331,89.3331,89.3176,89.3253,33734.0
2020-01-23 11:00:00,115.05,115.07,115.02,115.03,28526.0,89.3331,89.3486,89.3098,89.3176,28526.0
2020-01-23 11:10:00,115.04,115.04,115.0,115.0,18570.0,89.3253,89.3253,89.2943,89.2943,18570.0
2020-01-23 11:20:00,115.0,115.02,114.99,115.01,35309.0,89.2943,89.3098,89.2865,89.302,35309.0
2020-01-23 11:30:00,115.02,115.05,115.01,115.03,57735.0,89.3098,89.3331,89.302,89.3176,57735.0
2020-01-23 11:40:00,115.03,115.03,115.01,115.02,165395.0,89.3176,89.3176,89.302,89.3098,165395.0
2020-01-23 11:50:00,115.02,115.04,115.01,115.03,17412.0,89.3098,89.3253,89.302,89.3176,17412.0
2020-01-23 12:00:00,115.03,115.05,115.01,115.05,43250.0,89.3176,89.3331,89.302,89.3331,43250.0
2020-01-23 12:10:00,115.05,115.05,115.03,115.04,37479.0,89.3331,89.3331,89.3176,89.3253,37479.0
2020-01-23 12:20:00,115.04,115.06,115.03,115.05,19965.0,89.3253,89.3409,89.3176,89.3331,19965.0
2020-01-23 12:30:00,115.04,115.05,115.01,115.02,166132.0,89.3253,89.3331,89.302,89.3098,166132.0
2020-01-23 12:40:00,115.02,115.05,115.01,115.05,58449.0,89.3098,89.3331,89.302,89.3331,58449.0
2020-01-23 12:50:00,115.04,115.06,115.02,115.02,185155.0,89.3253,89.3409,89.3098,89.3098,185155.0
2020-01-23 13:00:00,115.02,115.03,114.97,114.98,54073.0,89.3098,89.3176,89.271,89.2787,54073.0
2020-01-23 13:10:00,114.97,114.98,114.96,114.97,33149.0,89.271,89.2787,89.2632,89.271,33149.0
2020-01-23 13:20:00,114.97,114.99,114.96,114.99,17163.0,89.271,89.2865,89.2632,89.2865,17163.0
2020-01-23 13:30:00,114.98,115.0,114.98,115.0,15822.0,89.2787,89.2943,89.2787,89.2943,15822.0
2020-01-23 13:40:00,115.0,115.02,115.0,115.02,19999.0,89.2943,89.3098,89.2943,89.3098,19999.0
2020-01-23 13:50:00,115.02,115.04,114.99,115.0,167473.0,89.3098,89.3253,89.2865,89.2943,167473.0
2020-01-23 14:00:00,114.99,115.0,114.97,114.99,48951.0,89.2865,89.2943,89.271,89.2865,48951.0
2020-01-23 14:10:00,114.99,115.01,114.99,115.0,14129.0,89.2865,89.302,89.2865,89.2943,14129.0
2020-01-23 14:20:00,115.01,115.02,115.0,115.01,130983.0,89.302,89.3098,89.2943,89.302,130983.0
2020-01-23 14:30:00,115.01,115.01,114.99,114.99,42085.0,89.302,89.302,89.2865,89.2865,42085.0
2020-01-23 14:40:00,115.0,115.03,114.99,115.0,37033.0,89.2943,89.3176,89.2865,89.2943,37033.0
2020-01-23 14:50:00,114.99,115.01,114.98,115.0,69628.0,89.2865,89.302,89.2787,89.2943,69628.0
2020-01-23 15:00:00,115.0,115.0,114.97,114.98,43737.0,89.2943,89.2943,89.271,89.2787,43737.0
2020-01-23 15:10:00,114.97,115.0,114.97,114.98,35487.0,89.271,89.2943,89.271,89.2787,35487.0
2020-01-23 15:20:00,114.98,114.99,114.94,114.98,74544.0,89.2787,89.2865,89.2477,89.2787,74544.0
2020-01-23 15:30:00,114.98,114.99,114.97,114.98,24189.0,89.2787,89.2865,89.271,89.2787,24189.0
2020-01-23 15:40:00,114.98,114.98,114.93,114.94,35620.0,89.2787,89.2787,89.2399,89.2477,35620.0
2020-01-23 15:50:00,114.94,114.94,114.9,114.92,122592.0,89.2477,89.2477,89.2166,89.2322,122592.0
2020-01-24 09:30:00,115.14,115.14,115.04,115.05,69826.0,89.403,89.403,89.3253,89.3331,69826.0
2020-01-24 09:40:00,115.04,115.09,115.02,115.08,200856.0,89.3253,89.3642,89.3098,89.3564,200856.0
2020-01-24 09:50:00,115.08,115.08,115.03,115.04,45378.0,89.3564,89.3564,89.3176,89.3253,45378.0
2020-01-24 10:00:00,115.04,115.04,115.02,115.03,34465.0,89.3253,89.3253,89.3098,89.3176,34465.0
2020-01-24 10:10:00,115.02,115.05,115.02,115.04,106900.0,89.3098,89.3331,89.3098,89.3253,106900.0
2020-01-24 10:20:00,115.04,115.05,115.01,115.02,220207.0,89.3253,89.3331,89.302,89.3098,220207.0
2020-01-24 10:30:00,115.01,115.02,114.99,115.0,37677.0,89.302,89.3098,89.2865,89.2943,37677.0
2020-01-24 10:40:00,115.0,115.0,114.97,114.98,70620.0,89.2943,89.2943,89.271,89.2787,70620.0
2020-01-24 10:50:00,114.98,114.98,114.96,114.97,68890.0,89.2787,89.2787,89.2632,89.271,68890.0
2020-01-24 11:00:00,114.97,114.97,114.94,114.97,48787.0,89.271,89.271,89.2477,89.271,48787.0
2020-01-24 11:10:00,114.97,114.97,114.82,114.9,222279.0,89.271,89.271,89.1545,89.2166,222279.0
2020-01-24 11:20:00,114.9,114.93,114.89,114.91,40484.0,89.2166,89.2399,89.2089,89.2244,40484.0
2020-01-24 11:30:00,114.91,114.92,114.83,114.88,99767.0,89.2244,89.2322,89.1623,89.2011,99767.0
2020-01-24 11:40:00,114.88,114.91,114.87,114.9,31039.0,89.2011,89.2244,89.1933,89.2166,31039.0
2020-01-24 11:50:00,114.9,114.91,114.89,114.89,39211.0,89.2166,89.2244,89.2089,89.2089,39211.0
2020-01-24 12:00:00,114.9,114.93,114.88,114.89,444131.0,89.2166,89.2399,89.2011,89.2089,444131.0
2020-01-24 12:10:00,114.89,114.9,114.84,114.85,48998.0,89.2089,89.2166,89.17,89.1778,48998.0
2020-01-24 12:20:00,114.85,114.87,114.84,114.85,179826.0,89.1778,89.1933,89.17,89.1778,179826.0
2020-01-24 12:30:00,114.85,114.85,114.76,114.81,2607623.0,89.1778,89.1778,89.1079,89.1467,2607623.0
2020-01-24 12:40:00,114.81,114.81,114.77,114.79,93784.0,89.1467,89.1467,89.1157,89.1312,93784.0
2020-01-24 12:50:00,114.79,114.83,114.78,114.83,52504.0,89.1312,89.1623,89.1234,89.1623,52504.0
2020-01-24 13:00:00,114.83,114.83,114.81,114.82,255777.0,89.1623,89.1623,89.1467,89.1545,255777.0
2020-01-24 13:10:00,114.82,114.82,114.76,114.8,153358.0,89.1545,89.1545,89.1079,89.139,153358.0
2020-01-24 13:20:00,114.8,114.81,114.78,114.79,20909.0,89.139,89.1467,89.1234,89.1312,20909.0
2020-01-24 13:30:00,114.79,114.81,114.78,114.81,29370.0,89.1312,89.1467,89.1234,89.1467,29370.0
2020-01-24 13:40:00,114.81,114.81,114.77,114.78,41539.0,89.1467,89.1467,89.1157,89.1234,41539.0
2020-01-24 13:50:00,114.78,114.8,114.76,114.79,173745.0,89.1234,89.139,89.1079,89.1312,173745.0
2020-01-24 14:00:00,114.79,114.79,114.75,114.77,92796.0,89.1312,89.1312,89.1002,89.1157,92796.0
2020-01-24 14:10:00,114.77,114.78,114.75,114.78,73367.0,89.1157,89.1234,89.1002,89.1234,73367.0
2020-01-24 14:20:00,114.78,114.81,114.76,114.79,26316.0,89.1234,89.1467,89.1079,89.1312,26316.0
2020-01-24 14:30:00,114.8,114.81,114.78,114.79,59614.0,89.139,89.1467,89.1234,89.1312,59614.0
2020-01-24 14:40:00,114.8,114.8,114.78,114.8,54404.0,89.139,89.139,89.1234,89.139,54404.0
2020-01-24 14:50:00,114.8,114.81,114.78,114.81,46223.0,89.139,89.1467,89.1234,89.1467,46223.0
2020-01-24 15:00:00,114.81,114.84,114.79,114.82,29237.0,89.1467,89.17,89.1312,89.1545,29237.0
2020-01-24 15:10:00,114.83,114.85,114.8,114.82,52083.0,89.1623,89.1778,89.139,89.1545,52083.0
2020-01-24 15:20:00,114.81,114.82,114.79,114.81,79555.0,89.1467,89.1545,89.1312,89.1467,79555.0
2020-01-24 15:30:00,114.82,114.82,114.78,114.79,47052.0,89.1545,89.1545,89.1234,89.1312,47052.0
2020-01-24 15:40:00,114.79,114.83,114.78,114.8,58296.0,89.1312,89.1623,89.1234,89.139,58296.0
2020-01-24 15:50:00,114.81,114.82,114.77,114.78,175354.0,89.1467,89.1545,89.1157,89.1234,175354.0
2020-01-27 09:30:00,114.57,114.67,114.37,114.66,176359.0,88.9604,89.038,88.8051,89.0303,176359.0
2020-01-27 09:40:00,114.67,114.75,114.65,114.71,134182.0,89.038,89.1002,89.0225,89.0691,134182.0
2020-01-27 09:50:00,114.71,114.73,114.52,114.54,2018340.0,89.0691,89.0846,88.9216,88.9371,2018340.0
2020-01-27 10:00:00,114.54,114.56,114.45,114.48,139536.0,88.9371,88.9526,88.8672,88.8905,139536.0
2020-01-27 10:10:00,114.48,114.49,114.42,114.44,159600.0,88.8905,88.8983,88.8439,88.8594,159600.0
2020-01-27 10:20:00,114.44,114.45,114.39,114.42,55345.0,88.8594,88.8672,88.8206,88.8439,55345.0
2020-01-27 10:30:00,114.42,114.49,114.39,114.47,84420.0,88.8439,88.8983,88.8206,88.8827,84420.0
2020-01-27 10:40:00,114.47,114.47,114.43,114.44,30414.0,88.8827,88.8827,88.8517,88.8594,30414.0
2020-01-27 10:50:00,114.45,114.48,114.42,114.48,82592.0,88.8672,88.8905,88.8439,88.8905,82592.0
2020-01-27 11:00:00,114.48,114.5,114.45,114.46,66068.0,88.8905,88.906,88.8672,88.875,66068.0
2020-01-27 11:10:00,114.45,114.46,114.38,114.38,85977.0,88.8672,88.875,88.8129,88.8129,85977.0
2020-01-27 11:20:00,114.39,114.43,114.39,114.43,65323.0,88.8206,88.8517,88.8206,88.8517,65323.0
2020-01-27 11:30:00,114.44,114.53,114.42,114.52,39030.0,88.8594,88.9293,88.8439,88.9216,39030.0
2020-01-27 11:40:00,114.52,114.55,114.51,114.52,43485.0,88.9216,88.9449,88.9138,88.9216,43485.0
2020-01-27 11:50:00,114.52,114.52,114.51,114.52,57422.0,88.9216,88.9216,88.9138,88.9216,57422.0
2020-01-27 12:00:00,114.52,114.52,114.5,114.51,23176.0,88.9216,88.9216,88.906,88.9138,23176.0
2020-01-27 12:10:00,114.51,114.55,114.51,114.55,25056.0,88.9138,88.9449,88.9138,88.9449,25056.0
2020-01-27 12:20:00,114.55,114.56,114.54,114.55,33359.0,88.9449,88.9526,88.9371,88.9449,33359.0
2020-01-27 12:30:00,114.55,114.57,114.54,114.55,17782.0,88.9449,88.9604,88.9371,88.9449,17782.0
2020-01-27 12:40:00,114.54,114.59,114.54,114.59,13013.0,88.9371,88.9759,88.9371,88.9759,13013.0
2020-01-27 12:50:00,114.59,114.59,114.55,114.57,24183.0,88.9759,88.9759,88.9449,88.9604,24183.0
2020-01-27 13:00:00,114.57,114.61,114.56,114.59,31751.0,88.9604,88.9914,88.9526,88.9759,31751.0
2020-01-27 13:10:00,114.59,114.61,114.57,114.59,31746.0,88.9759,88.9914,88.9604,88.9759,31746.0
2020-01-27 13:20:00,114.58,114.63,114.58,114.6,35796.0,88.9682,89.007,88.9682,88.9837,35796.0
2020-01-27 13:30:00,114.6,114.62,114.59,114.6,18682.0,88.9837,88.9992,88.9759,88.9837,18682.0
2020-01-27 13:40:00,114.6,114.62,114.6,114.62,12684.0,88.9837,88.9992,88.9837,88.9992,12684.0
2020-01-27 13:50:00,114.62,114.63,114.61,114.63,12636.0,88.9992,89.007,88.9914,89.007,12636.0
2020-01-27 14:00:00,114.63,114.64,114.62,114.64,21573.0,89.007,89.0147,88.9992,89.0147,21573.0
2020-01-27 14:10:00,114.64,114.66,114.64,114.65,37164.0,89.0147,89.0303,89.0147,89.0225,37164.0
2020-01-27 14:20:00,114.65,114.65,114.63,114.65,17021.0,89.0225,89.0225,89.007,89.0225,17021.0
2020-01-27 14:30:00,114.65,114.65,114.63,114.65,23249.0,89.0225,89.0225,89.007,89.0225,23249.0
2020-01-27 14:40:00,114.65,114.65,114.63,114.64,24230.0,89.0225,89.0225,89.007,89.0147,24230.0
2020-01-27 14:50:00,114.63,114.64,114.63,114.64,23171.0,89.007,89.0147,89.007,89.0147,23171.0
2020-01-27 15:00:00,114.64,114.65,114.63,114.64,12392.0,89.0147,89.0225,89.007,89.0147,12392.0
2020-01-27 15:10:00,114.65,114.65,114.64,114.65,15935.0,89.0225,89.0225,89.0147,89.0225,15935.0
2020-01-27 15:20:00,114.65,114.65,114.64,114.64,41113.0,89.0225,89.0225,89.0147,89.0147,41113.0
2020-01-27 15:30:00,114.64,114.65,114.63,114.64,35770.0,89.0147,89.0225,89.007,89.0147,35770.0
2020-01-27 15:40:00,114.64,114.66,114.63,114.64,68895.0,89.0147,89.0303,89.007,89.0147,68895.0
2020-01-27 15:50:00,114.64,114.67,114.63,114.64,171073.0,89.0147,89.038,89.007,89.0147,171073.0
2020-01-28 09:30:00,115.16,115.22,115.01,115.14,136414.0,89.4185,89.4651,89.302,89.403,136414.0
2020-01-28 09:40:00,115.13,115.17,115.07,115.1,1073802.0,89.3952,89.4263,89.3486,89.3719,1073802.0
2020-01-28 09:50:00,115.09,115.14,115.08,115.09,119151.0,89.3642,89.403,89.3564,89.3642,119151.0
2020-01-28 10:00:00,115.1,115.12,115.08,115.11,92193.0,89.3719,89.3875,89.3564,89.3797,92193.0
2020-01-28 10:10:00,115.1,115.12,115.08,115.09,58665.0,89.3719,89.3875,89.3564,89.3642,58665.0
2020-01-28 10:20:00,115.09,115.11,115.06,115.07,54492.0,89.3642,89.3797,89.3409,89.3486,54492.0
2020-01-28 10:30:00,115.07,115.11,115.07,115.08,36635.0,89.3486,89.3797,89.3486,89.3564,36635.0
2020-01-28 10:40:00,115.08,115.09,115.07,115.08,38190.0,89.3564,89.3642,89.3486,89.3564,38190.0
2020-01-28 10:50:00,115.08,115.08,115.07,115.08,41540.0,89.3564,89.3564,89.3486,89.3564,41540.0
2020-01-28 11:00:00,115.07,115.08,115.05,115.07,57564.0,89.3486,89.3564,89.3331,89.3486,57564.0
2020-01-28 11:10:00,115.06,115.09,115.06,115.09,51732.0,89.3409,89.3642,89.3409,89.3642,51732.0
2020-01-28 11:20:00,115.09,115.09,115.06,115.08,32402.0,89.3642,89.3642,89.3409,89.3564,32402.0
2020-01-28 11:30:00,115.08,115.09,115.07,115.09,22425.0,89.3564,89.3642,89.3486,89.3642,22425.0
2020-01-28 11:40:00,115.09,115.1,115.08,115.09,30403.0,89.3642,89.3719,89.3564,89.3642,30403.0
2020-01-28 11:50:00,115.09,115.1,115.09,115.1,12218.0,89.3642,89.3719,89.3642,89.3719,12218.0
2020-01-28 12:00:00,115.1,115.11,115.09,115.1,48803.0,89.3719,89.3797,89.3642,89.3719,48803.0
2020-01-28 12:10:00,115.11,115.11,115.1,115.11,25075.0,89.3797,89.3797,89.3719,89.3797,25075.0
2020-01-28 12:20:00,115.11,115.11,115.1,115.1,9896.0,89.3797,89.3797,89.3719,89.3719,9896.0
2020-01-28 12:30:00,115.11,115.11,115.09,115.1,162886.0,89.3797,89.3797,89.3642,89.3719,162886.0
2020-01-28 12:40:00,115.09,115.1,115.09,115.09,26103.0,89.3642,89.3719,89.3642,89.3642,26103.0
2020-01-28 12:50:00,115.09,115.1,115.09,115.09,35483.0,89.3642,89.3719,89.3642,89.3642,35483.0
2020-01-28 13:00:00,115.1,115.1,115.08,115.08,68212.0,89.3719,89.3719,89.3564,89.3564,68212.0
2020-01-28 13:10:00,115.09,115.09,115.08,115.09,45481.0,89.3642,89.3642,89.3564,89.3642,45481.0
2020-01-28 13:20:00,115.09,115.09,115.08,115.08,15969.0,89.3642,89.3642,89.3564,89.3564,15969.0
2020-01-28 13:30:00,115.09,115.09,115.08,115.08,20573.0,89.3642,89.3642,89.3564,89.3564,20573.0
2020-01-28 13:40:00,115.09,115.09,115.08,115.09,22835.0,89.3642,89.3642,89.3564,89.3642,22835.0
2020-01-28 13:50:00,115.08,115.09,115.08,115.09,19935.0,89.3564,89.3642,89.3564,89.3642,19935.0
2020-01-28 14:00:00,115.09,115.09,115.05,115.09,151437.0,89.3642,89.3642,89.3331,89.3642,151437.0
2020-01-28 14:10:00,115.09,115.09,115.08,115.09,26261.0,89.3642,89.3642,89.3564,89.3642,26261.0
2020-01-28 14:20:00,115.09,115.09,115.08,115.09,46099.0,89.3642,89.3642,89.3564,89.3642,46099.0
2020-01-28 14:30:00,115.09,115.09,115.08,115.09,25808.0,89.3642,89.3642,89.3564,89.3642,25808.0
2020-01-28 14:40:00,115.09,115.11,115.08,115.11,90759.0,89.3642,89.3797,89.3564,89.3797,90759.0
2020-01-28 14:50:00,115.11,115.11,115.1,115.11,23840.0,89.3797,89.3797,89.3719,89.3797,23840.0
2020-01-28 15:00:00,115.11,115.11,115.1,115.11,20193.0,89.3797,89.3797,89.3719,89.3797,20193.0
2020-01-28 15:10:00,115.11,115.11,115.1,115.11,22677.0,89.3797,89.3797,89.3719,89.3797,22677.0
2020-01-28 15:20:00,115.11,115.16,115.1,115.16,40110.0,89.3797,89.4185,89.3719,89.4185,40110.0
2020-01-28 15:30:00,115.16,115.16,115.11,115.12,45615.0,89.4185,89.4185,89.3797,89.3875,45615.0
2020-01-28 15:40:00,115.12,115.12,115.11,115.11,35483.0,89.3875,89.3875,89.3797,89.3797,35483.0
2020-01-28 15:50:00,115.11,115.16,115.09,115.1,140544.0,89.3797,89.4185,89.3642,89.3719,140544.0
2020-01-29 09:30:00,115.43,115.5,115.39,115.41,209218.0,89.6282,89.6825,89.5971,89.6126,209218.0
2020-01-29 09:40:00,115.41,115.44,115.41,115.43,113297.0,89.6126,89.6359,89.6126,89.6282,113297.0
2020-01-29 09:50:00,115.43,115.45,115.41,115.42,47172.0,89.6282,89.6437,89.6126,89.6204,47172.0
2020-01-29 10:00:00,115.41,115.46,115.41,115.45,53587.0,89.6126,89.6515,89.6126,89.6437,53587.0
2020-01-29 10:10:00,115.44,115.48,115.44,115.47,27817.0,89.6359,89.667,89.6359,89.6592,27817.0
2020-01-29 10:20:00,115.47,115.51,115.45,115.51,45796.0,89.6592,89.6903,89.6437,89.6903,45796.0
2020-01-29 10:30:00,115.51,115.58,115.5,115.56,58397.0,89.6903,89.7446,89.6825,89.7291,58397.0
2020-01-29 10:40:00,115.56,115.56,115.55,115.56,21862.0,89.7291,89.7291,89.7213,89.7291,21862.0
2020-01-29 10:50:00,115.56,115.56,115.53,115.54,410895.0,89.7291,89.7291,89.7058,89.7136,410895.0
2020-01-29 11:00:00,115.54,115.56,115.54,115.56,25470.0,89.7136,89.7291,89.7136,89.7291,25470.0
2020-01-29 11:10:00,115.56,115.56,115.54,115.55,20568.0,89.7291,89.7291,89.7136,89.7213,20568.0
2020-01-29 11:20:00,115.54,115.55,115.54,115.54,20074.0,89.7136,89.7213,89.7136,89.7136,20074.0
2020-01-29 11:30:00,115.55,115.55,115.53,115.55,20321.0,89.7213,89.7213,89.7058,89.7213,20321.0
2020-01-29 11:40:00,115.55,115.55,115.54,115.55,35021.0,89.7213,89.7213,89.7136,89.7213,35021.0
2020-01-29 11:50:00,115.55,115.55,115.52,115.52,121505.0,89.7213,89.7213,89.698,89.698,121505.0
2020-01-29 12:00:00,115.53,115.55,115.52,115.54,14233.0,89.7058,89.7213,89.698,89.7136,14233.0
2020-01-29 12:10:00,115.54,115.55,115.53,115.54,128267.0,89.7136,89.7213,89.7058,89.7136,128267.0
2020-01-29 12:20:00,115.54,115.55,115.54,115.54,11225.0,89.7136,89.7213,89.7136,89.7136,11225.0
2020-01-29 12:30:00,115.55,115.55,115.52,115.53,30034.0,89.7213,89.7213,89.698,89.7058,30034.0
2020-01-29 12:40:00,115.52,115.54,115.52,115.54,28704.0,89.698,89.7136,89.698,89.7136,28704.0
2020-01-29 12:50:00,115.54,115.54,115.53,115.53,21105.0,89.7136,89.7136,89.7058,89.7058,21105.0
2020-01-29 13:00:00,115.53,115.55,115.53,115.54,29548.0,89.7058,89.7213,89.7058,89.7136,29548.0
2020-01-29 13:10:00,115.55,115.55,115.54,115.55,17512.0,89.7213,89.7213,89.7136,89.7213,17512.0
2020-01-29 13:20:00,115.54,115.55,115.54,115.55,14467.0,89.7136,89.7213,89.7136,89.7213,14467.0
2020-01-29 13:30:00,115.55,115.55,115.54,115.55,21740.0,89.7213,89.7213,89.7136,89.7213,21740.0
2020-01-29 13:40:00,115.55,115.55,115.54,115.55,22152.0,89.7213,89.7213,89.7136,89.7213,22152.0
2020-01-29 13:50:00,115.55,115.6,115.54,115.6,41947.0,89.7213,89.7602,89.7136,89.7602,41947.0
2020-01-29 14:00:00,115.59,115.66,115.57,115.65,29858.0,89.7524,89.8067,89.7369,89.799,29858.0
2020-01-29 14:10:00,115.66,115.69,115.63,115.68,30133.0,89.8067,89.83,89.7835,89.8223,30133.0
2020-01-29 14:20:00,115.69,115.69,115.66,115.67,30219.0,89.83,89.83,89.8067,89.8145,30219.0
2020-01-29 14:30:00,115.68,115.7,115.65,115.67,22727.0,89.8223,89.8378,89.799,89.8145,22727.0
2020-01-29 14:40:00,115.67,115.7,115.67,115.69,50292.0,89.8145,89.8378,89.8145,89.83,50292.0
2020-01-29 14:50:00,115.7,115.77,115.68,115.74,80234.0,89.8378,89.8922,89.8223,89.8689,80234.0
2020-01-29 15:00:00,115.73,115.75,115.72,115.73,35318.0,89.8611,89.8766,89.8533,89.8611,35318.0
2020-01-29 15:10:00,115.73,115.74,115.7,115.7,25276.0,89.8611,89.8689,89.8378,89.8378,25276.0
2020-01-29 15:20:00,115.7,115.74,115.7,115.72,38545.0,89.8378,89.8689,89.8378,89.8533,38545.0
2020-01-29 15:30:00,115.71,115.71,115.7,115.71,24608.0,89.8456,89.8456,89.8378,89.8456,24608.0
2020-01-29 15:40:00,115.71,115.75,115.68,115.75,105496.0,89.8456,89.8766,89.8223,89.8766,105496.0
2020-01-29 15:50:00,115.74,115.75,115.69,115.72,142674.0,89.8689,89.8766,89.83,89.8533,142674.0
2020-01-30 09:30:00,115.68,115.68,115.4,115.54,43287.0,89.8223,89.8223,89.6049,89.7136,43287.0
2020-01-30 09:40:00,115.55,115.64,115.51,115.61,64007.0,89.7213,89.7912,89.6903,89.7679,64007.0
2020-01-30 09:50:00,115.61,115.64,115.59,115.6,8715.0,89.7679,89.7912,89.7524,89.7602,8715.0
2020-01-30 10:00:00,115.59,115.66,115.59,115.63,27801.0,89.7524,89.8067,89.7524,89.7835,27801.0
2020-01-30 10:10:00,115.63,115.64,115.62,115.63,11099.0,89.7835,89.7912,89.7757,89.7835,11099.0
2020-01-30 10:20:00,115.63,115.63,115.58,115.61,10752.0,89.7835,89.7835,89.7446,89.7679,10752.0
2020-01-30 10:30:00,115.61,115.63,115.6,115.63,10182.0,89.7679,89.7835,89.7602,89.7835,10182.0
2020-01-30 10:40:00,115.63,115.65,115.58,115.59,89923.0,89.7835,89.799,89.7446,89.7524,89923.0
2020-01-30 10:50:00,115.59,115.59,115.52,115.54,152571.0,89.7524,89.7524,89.698,89.7136,152571.0
2020-01-30 11:00:00,115.55,115.56,115.54,115.55,21527.0,89.7213,89.7291,89.7136,89.7213,21527.0
2020-01-30 11:10:00,115.54,115.57,115.54,115.56,15572.0,89.7136,89.7369,89.7136,89.7291,15572.0
2020-01-30 11:20:00,115.56,115.56,115.54,115.56,35459.0,89.7291,89.7291,89.7136,89.7291,35459.0
2020-01-30 11:30:00,115.56,115.58,115.55,115.56,72753.0,89.7291,89.7446,89.7213,89.7291,72753.0
2020-01-30 11:40:00,115.56,115.59,115.55,115.58,10025.0,89.7291,89.7524,89.7213,89.7446,10025.0
2020-01-30 11:50:00,115.58,115.58,115.55,115.56,17992.0,89.7446,89.7446,89.7213,89.7291,17992.0
2020-01-30 12:00:00,115.56,115.56,115.55,115.56,21482.0,89.7291,89.7291,89.7213,89.7291,21482.0
2020-01-30 12:10:00,115.56,115.56,115.55,115.56,13993.0,89.7291,89.7291,89.7213,89.7291,13993.0
2020-01-30 12:20:00,115.56,115.56,115.55,115.55,40001.0,89.7291,89.7291,89.7213,89.7213,40001.0
2020-01-30 12:30:00,115.55,115.62,115.55,115.59,54940.0,89.7213,89.7757,89.7213,89.7524,54940.0
2020-01-30 12:40:00,115.6,115.6,115.59,115.6,8223.0,89.7602,89.7602,89.7524,89.7602,8223.0
2020-01-30 12:50:00,115.6,115.62,115.58,115.61,15867.0,89.7602,89.7757,89.7446,89.7679,15867.0
2020-01-30 13:00:00,115.62,115.63,115.61,115.61,4679.0,89.7757,89.7835,89.7679,89.7679,4679.0
2020-01-30 13:10:00,115.62,115.62,115.59,115.59,12619.0,89.7757,89.7757,89.7524,89.7524,12619.0
2020-01-30 13:20:00,115.59,115.61,115.59,115.6,6609.0,89.7524,89.7679,89.7524,89.7602,6609.0
2020-01-30 13:30:00,115.6,115.63,115.59,115.63,195224.0,89.7602,89.7835,89.7524,89.7835,195224.0
2020-01-30 13:40:00,115.62,115.63,115.61,115.62,16246.0,89.7757,89.7835,89.7679,89.7757,16246.0
2020-01-30 13:50:00,115.63,115.66,115.62,115.66,36931.0,89.7835,89.8067,89.7757,89.8067,36931.0
2020-01-30 14:00:00,115.66,115.69,115.65,115.66,39823.0,89.8067,89.83,89.799,89.8067,39823.0
2020-01-30 14:10:00,115.65,115.68,115.65,115.68,17500.0,89.799,89.8223,89.799,89.8223,17500.0
2020-01-30 14:20:00,115.67,115.71,115.67,115.7,34090.0,89.8145,89.8456,89.8145,89.8378,34090.0
2020-01-30 14:30:00,115.69,115.71,115.69,115.7,32268.0,89.83,89.8456,89.83,89.8378,32268.0
2020-01-30 14:40:00,115.7,115.81,115.68,115.75,114526.0,89.8378,89.9232,89.8223,89.8766,114526.0
2020-01-30 14:50:00,115.75,115.75,115.69,115.71,30165.0,89.8766,89.8766,89.83,89.8456,30165.0
2020-01-30 15:00:00,115.71,115.73,115.7,115.72,15817.0,89.8456,89.8611,89.8378,89.8533,15817.0
2020-01-30 15:10:00,115.72,115.72,115.66,115.69,41961.0,89.8533,89.8533,89.8067,89.83,41961.0
2020-01-30 15:20:00,115.69,115.7,115.61,115.62,137816.0,89.83,89.8378,89.7679,89.7757,137816.0
2020-01-30 15:30:00,115.62,115.66,115.61,115.66,67473.0,89.7757,89.8067,89.7679,89.8067,67473.0
2020-01-30 15:40:00,115.66,115.7,115.65,115.69,70925.0,89.8067,89.8378,89.799,89.83,70925.0
2020-01-30 15:50:00,115.69,115.73,115.68,115.71,118475.0,89.83,89.8611,89.8223,89.8456,118475.0
2020-01-31 09:30:00,115.76,115.9,115.76,115.85,47560.0,89.8844,89.9931,89.8844,89.9543,47560.0
2020-01-31 09:40:00,115.86,115.9,115.85,115.9,23767.0,89.962,89.9931,89.9543,89.9931,23767.0
2020-01-31 09:50:00,115.9,115.91,115.86,115.87,94149.0,89.9931,90.0009,89.962,89.9698,94149.0
2020-01-31 10:00:00,115.87,115.87,115.86,115.87,22729.0,89.9698,89.9698,89.962,89.9698,22729.0
2020-01-31 10:10:00,115.87,115.87,115.81,115.86,212561.0,89.9698,89.9698,89.9232,89.962,212561.0
2020-01-31 10:20:00,115.86,115.87,115.82,115.85,52552.0,89.962,89.9698,89.931,89.9543,52552.0
2020-01-31 10:30:00,115.84,115.85,115.79,115.8,66658.0,89.9465,89.9543,89.9077,89.9155,66658.0
2020-01-31 10:40:00,115.8,115.82,115.78,115.81,75828.0,89.9155,89.931,89.8999,89.9232,75828.0
2020-01-31 10:50:00,115.81,115.84,115.8,115.83,38160.0,89.9232,89.9465,89.9155,89.9387,38160.0
2020-01-31 11:00:00,115.82,115.84,115.8,115.81,41243.0,89.931,89.9465,89.9155,89.9232,41243.0
2020-01-31 11:10:00,115.81,115.81,115.75,115.78,39737.0,89.9232,89.9232,89.8766,89.8999,39737.0
2020-01-31 11:20:00,115.78,115.8,115.77,115.78,35540.0,89.8999,89.9155,89.8922,89.8999,35540.0
2020-01-31 11:30:00,115.79,115.8,115.75,115.76,147311.0,89.9077,89.9155,89.8766,89.8844,147311.0
2020-01-31 11:40:00,115.76,115.8,115.76,115.79,20749.0,89.8844,89.9155,89.8844,89.9077,20749.0
2020-01-31 11:50:00,115.8,115.8,115.77,115.79,10443.0,89.9155,89.9155,89.8922,89.9077,10443.0
2020-01-31 12:00:00,115.79,115.8,115.78,115.79,19675.0,89.9077,89.9155,89.8999,89.9077,19675.0
2020-01-31 12:10:00,115.8,115.82,115.79,115.81,20832.0,89.9155,89.931,89.9077,89.9232,20832.0
2020-01-31 12:20:00,115.81,115.82,115.81,115.82,25716.0,89.9232,89.931,89.9232,89.931,25716.0
2020-01-31 12:30:00,115.82,115.82,115.76,115.78,125518.0,89.931,89.931,89.8844,89.8999,125518.0
2020-01-31 12:40:00,115.78,115.8,115.76,115.78,13909.0,89.8999,89.9155,89.8844,89.8999,13909.0
2020-01-31 12:50:00,115.79,115.79,115.74,115.77,301044.0,89.9077,89.9077,89.8689,89.8922,301044.0
2020-01-31 13:00:00,115.77,115.77,115.68,115.7,145157.0,89.8922,89.8922,89.8223,89.8378,145157.0
2020-01-31 13:10:00,115.7,115.73,115.68,115.73,75359.0,89.8378,89.8611,89.8223,89.8611,75359.0
2020-01-31 13:20:00,115.73,115.74,115.69,115.7,44838.0,89.8611,89.8689,89.83,89.8378,44838.0
2020-01-31 13:30:00,115.7,115.73,115.68,115.71,31087.0,89.8378,89.8611,89.8223,89.8456,31087.0
2020-01-31 13:40:00,115.71,115.72,115.7,115.72,45500.0,89.8456,89.8533,89.8378,89.8533,45500.0
2020-01-31 13:50:00,115.71,115.72,115.7,115.71,51097.0,89.8456,89.8533,89.8378,89.8456,51097.0
2020-01-31 14:00:00,115.72,115.72,115.71,115.71,22437.0,89.8533,89.8533,89.8456,89.8456,22437.0
2020-01-31 14:10:00,115.72,115.72,115.71,115.72,13431.0,89.8533,89.8533,89.8456,89.8533,13431.0
2020-01-31 14:20:00,115.72,115.75,115.71,115.74,26625.0,89.8533,89.8766,89.8456,89.8689,26625.0
2020-01-31 14:30:00,115.74,115.77,115.74,115.77,51146.0,89.8689,89.8922,89.8689,89.8922,51146.0
2020-01-31 14:40:00,115.77,115.79,115.73,115.79,32553.0,89.8922,89.9077,89.8611,89.9077,32553.0
2020-01-31 14:50:00,115.78,115.85,115.78,115.8,38319.0,89.8999,89.9543,89.8999,89.9155,38319.0
2020-01-31 15:00:00,115.79,115.83,115.79,115.8,52615.0,89.9077,89.9387,89.9077,89.9155,52615.0
2020-01-31 15:10:00,115.8,115.8,115.78,115.8,50954.0,89.9155,89.9155,89.8999,89.9155,50954.0
2020-01-31 15:20:00,115.8,115.84,115.76,115.82,141000.0,89.9155,89.9465,89.8844,89.931,141000.0
2020-01-31 15:30:00,115.82,115.83,115.77,115.8,90772.0,89.931,89.9387,89.8922,89.9155,90772.0
2020-01-31 15:40:00,115.8,115.9,115.79,115.89,99533.0,89.9155,89.9931,89.9077,89.9853,99533.0
2020-01-31 15:50:00,115.89,116.0,115.88,115.98,736649.0,89.9853,90.0707,89.9776,90.0552,736649.0
2020-02-03 09:30:00,115.42,115.55,115.28,115.43,62684.0,89.9392,90.0405,89.8301,89.947,62684.0
2020-02-03 09:40:00,115.43,115.55,115.43,115.55,88994.0,89.947,90.0405,89.947,90.0405,88994.0
2020-02-03 09:50:00,115.55,115.56,115.51,115.52,67239.0,90.0405,90.0483,90.0093,90.0171,67239.0
2020-02-03 10:00:00,115.53,115.58,115.45,115.52,874418.0,90.0249,90.0638,89.9625,90.0171,874418.0
2020-02-03 10:10:00,115.52,115.56,115.47,115.53,82325.0,90.0171,90.0483,89.9781,90.0249,82325.0
2020-02-03 10:20:00,115.54,115.55,115.52,115.54,97866.0,90.0327,90.0405,90.0171,90.0327,97866.0
2020-02-03 10:30:00,115.54,115.57,115.51,115.54,361036.0,90.0327,90.056,90.0093,90.0327,361036.0
2020-02-03 10:40:00,115.54,115.56,115.52,115.54,192497.0,90.0327,90.0483,90.0171,90.0327,192497.0
2020-02-03 10:50:00,115.53,115.54,115.53,115.54,53314.0,90.0249,90.0327,90.0249,90.0327,53314.0
2020-02-03 11:00:00,115.53,115.57,115.52,115.54,57538.0,90.0249,90.056,90.0171,90.0327,57538.0
2020-02-03 11:10:00,115.54,115.55,115.53,115.55,23263.0,90.0327,90.0405,90.0249,90.0405,23263.0
2020-02-03 11:20:00,115.55,115.57,115.53,115.54,31140.0,90.0405,90.056,90.0249,90.0327,31140.0
2020-02-03 11:30:00,115.55,115.58,115.54,115.58,82176.0,90.0405,90.0638,90.0327,90.0638,82176.0
2020-02-03 11:40:00,115.58,115.61,115.57,115.58,44971.0,90.0638,90.0872,90.056,90.0638,44971.0
2020-02-03 11:50:00,115.58,115.62,115.55,115.56,22396.0,90.0638,90.095,90.0405,90.0483,22396.0
2020-02-03 12:00:00,115.56,115.58,115.53,115.53,37623.0,90.0483,90.0638,90.0249,90.0249,37623.0
2020-02-03 12:10:00,115.54,115.54,115.51,115.53,31843.0,90.0327,90.0327,90.0093,90.0249,31843.0
2020-02-03 12:20:00,115.54,115.54,115.5,115.52,32361.0,90.0327,90.0327,90.0015,90.0171,32361.0
2020-02-03 12:30:00,115.51,115.52,115.5,115.5,27393.0,90.0093,90.0171,90.0015,90.0015,27393.0
2020-02-03 12:40:00,115.51,115.53,115.5,115.53,43003.0,90.0093,90.0249,90.0015,90.0249,43003.0
2020-02-03 12:50:00,115.53,115.54,115.52,115.53,34785.0,90.0249,90.0327,90.0171,90.0249,34785.0
2020-02-03 13:00:00,115.54,115.54,115.53,115.54,30422.0,90.0327,90.0327,90.0249,90.0327,30422.0
2020-02-03 13:10:00,115.54,115.57,115.53,115.57,48292.0,90.0327,90.056,90.0249,90.056,48292.0
2020-02-03 13:20:00,115.57,115.57,115.55,115.55,57723.0,90.056,90.056,90.0405,90.0405,57723.0
2020-02-03 13:30:00,115.56,115.57,115.55,115.57,23352.0,90.0483,90.056,90.0405,90.056,23352.0
2020-02-03 13:40:00,115.56,115.57,115.55,115.56,35564.0,90.0483,90.056,90.0405,90.0483,35564.0
2020-02-03 13:50:00,115.56,115.57,115.54,115.54,75762.0,90.0483,90.056,90.0327,90.0327,75762.0
2020-02-03 14:00:00,115.55,115.55,115.54,115.55,41138.0,90.0405,90.0405,90.0327,90.0405,41138.0
2020-02-03 14:10:00,115.55,115.55,115.54,115.55,37892.0,90.0405,90.0405,90.0327,90.0405,37892.0
2020-02-03 14:20:00,115.55,115.57,115.54,115.57,70047.0,90.0405,90.056,90.0327,90.056,70047.0
2020-02-03 14:30:00,115.56,115.57,115.52,115.53,63589.0,90.0483,90.056,90.0171,90.0249,63589.0
2020-02-03 14:40:00,115.53,115.53,115.51,115.53,17130.0,90.0249,90.0249,90.0093,90.0249,17130.0
2020-02-03 14:50:00,115.53,115.53,115.5,115.53,54221.0,90.0249,90.0249,90.0015,90.0249,54221.0
2020-02-03 15:00:00,115.53,115.55,115.5,115.51,30307.0,90.0249,90.0405,90.0015,90.0093,30307.0
2020-02-03 15:10:00,115.51,115.52,115.48,115.49,197382.0,90.0093,90.0171,89.9859,89.9937,197382.0
2020-02-03 15:20:00,115.49,115.49,115.45,115.47,153579.0,89.9937,89.9937,89.9625,89.9781,153579.0
2020-02-03 15:30:00,115.46,115.49,115.45,115.45,116256.0,89.9703,89.9937,89.9625,89.9625,116256.0
2020-02-03 15:40:00,115.45,115.47,115.44,115.47,50242.0,89.9625,89.9781,89.9547,89.9781,50242.0
2020-02-03 15:50:00,115.46,115.54,115.44,115.53,159677.0,89.9703,90.0327,89.9547,90.0249,159677.0
2020-02-04 09:30:00,115.49,115.54,115.32,115.41,483696.0,89.9937,90.0327,89.8612,89.9314,483696.0
2020-02-04 09:40:00,115.41,115.43,115.4,115.41,39873.0,89.9314,89.947,89.9236,89.9314,39873.0
2020-02-04 09:50:00,115.41,115.41,115.33,115.34,96295.0,89.9314,89.9314,89.869,89.8768,96295.0
2020-02-04 10:00:00,115.34,115.35,115.31,115.35,89110.0,89.8768,89.8846,89.8534,89.8846,89110.0
2020-02-04 10:10:00,115.34,115.39,115.33,115.37,251217.0,89.8768,89.9158,89.869,89.9002,251217.0
2020-02-04 10:20:00,115.37,115.37,115.36,115.37,33637.0,89.9002,89.9002,89.8924,89.9002,33637.0
2020-02-04 10:30:00,115.36,115.38,115.36,115.38,55927.0,89.8924,89.908,89.8924,89.908,55927.0
2020-02-04 10:40:00,115.38,115.38,115.32,115.33,165817.0,89.908,89.908,89.8612,89.869,165817.0
2020-02-04 10:50:00,115.33,115.34,115.33,115.34,49011.0,89.869,89.8768,89.869,89.8768,49011.0
2020-02-04 11:00:00,115.34,115.36,115.32,115.34,38136.0,89.8768,89.8924,89.8612,89.8768,38136.0
2020-02-04 11:10:00,115.35,115.35,115.31,115.35,127233.0,89.8846,89.8846,89.8534,89.8846,127233.0
2020-02-04 11:20:00,115.34,115.35,115.31,115.34,122956.0,89.8768,89.8846,89.8534,89.8768,122956.0
2020-02-04 11:30:00,115.34,115.35,115.32,115.35,84062.0,89.8768,89.8846,89.8612,89.8846,84062.0
2020-02-04 11:40:00,115.34,115.37,115.33,115.37,29177.0,89.8768,89.9002,89.869,89.9002,29177.0
2020-02-04 11:50:00,115.37,115.37,115.33,115.33,37661.0,89.9002,89.9002,89.869,89.869,37661.0
2020-02-04 12:00:00,115.34,115.36,115.32,115.34,87076.0,89.8768,89.8924,89.8612,89.8768,87076.0
2020-02-04 12:10:00,115.34,115.34,115.33,115.33,44115.0,89.8768,89.8768,89.869,89.869,44115.0
2020-02-04 12:20:00,115.33,115.33,115.29,115.3,18523.0,89.869,89.869,89.8379,89.8457,18523.0
2020-02-04 12:30:00,115.29,115.29,115.26,115.28,39230.0,89.8379,89.8379,89.8145,89.8301,39230.0
2020-02-04 12:40:00,115.28,115.33,115.27,115.32,26821.0,89.8301,89.869,89.8223,89.8612,26821.0
2020-02-04 12:50:00,115.32,115.33,115.31,115.33,15981.0,89.8612,89.869,89.8534,89.869,15981.0
2020-02-04 13:00:00,115.33,115.33,115.3,115.32,18755.0,89.869,89.869,89.8457,89.8612,18755.0
2020-02-04 13:10:00,115.33,115.34,115.32,115.34,13076.0,89.869,89.8768,89.8612,89.8768,13076.0
2020-02-04 13:20:00,115.34,115.34,115.31,115.33,95399.0,89.8768,89.8768,89.8534,89.869,95399.0
2020-02-04 13:30:00,115.33,115.34,115.33,115.34,12105.0,89.869,89.8768,89.869,89.8768,12105.0
2020-02-04 13:40:00,115.34,115.34,115.31,115.32,20763.0,89.8768,89.8768,89.8534,89.8612,20763.0
2020-02-04 13:50:00,115.31,115.32,115.3,115.32,34744.0,89.8534,89.8612,89.8457,89.8612,34744.0
2020-02-04 14:00:00,115.31,115.32,115.29,115.32,28363.0,89.8534,89.8612,89.8379,89.8612,28363.0
2020-02-04 14:10:00,115.32,115.33,115.31,115.32,35874.0,89.8612,89.869,89.8534,89.8612,35874.0
2020-02-04 14:20:00,115.32,115.34,115.31,115.32,16175.0,89.8612,89.8768,89.8534,89.8612,16175.0
2020-02-04 14:30:00,115.32,115.32,115.25,115.27,37774.0,89.8612,89.8612,89.8067,89.8223,37774.0
2020-02-04 14:40:00,115.27,115.35,115.25,115.35,379490.0,89.8223,89.8846,89.8067,89.8846,379490.0
2020-02-04 14:50:00,115.35,115.41,115.34,115.37,59995.0,89.8846,89.9314,89.8768,89.9002,59995.0
2020-02-04 15:00:00,115.37,115.39,115.36,115.39,229987.0,89.9002,89.9158,89.8924,89.9158,229987.0
2020-02-04 15:10:00,115.39,115.41,115.39,115.39,151030.0,89.9158,89.9314,89.9158,89.9158,151030.0
2020-02-04 15:20:00,115.4,115.41,115.39,115.41,44298.0,89.9236,89.9314,89.9158,89.9314,44298.0
2020-02-04 15:30:00,115.41,115.42,115.39,115.41,92435.0,89.9314,89.9392,89.9158,89.9314,92435.0
2020-02-04 15:40:00,115.41,115.43,115.39,115.41,155527.0,89.9314,89.947,89.9158,89.9314,155527.0
2020-02-04 15:50:00,115.42,115.43,115.37,115.41,250295.0,89.9392,89.947,89.9002,89.9314,250295.0
2020-02-05 09:30:00,115.54,115.55,115.48,115.54,27088.0,90.0327,90.0405,89.9859,90.0327,27088.0
2020-02-05 09:40:00,115.53,115.53,115.48,115.52,19789.0,90.0249,90.0249,89.9859,90.0171,19789.0
2020-02-05 09:50:00,115.51,115.52,115.5,115.51,11659.0,90.0093,90.0171,90.0015,90.0093,11659.0
2020-02-05 10:00:00,115.51,115.52,115.48,115.49,48052.0,90.0093,90.0171,89.9859,89.9937,48052.0
2020-02-05 10:10:00,115.49,115.5,115.47,115.47,49785.0,89.9937,90.0015,89.9781,89.9781,49785.0
2020-02-05 10:20:00,115.48,115.54,115.47,115.54,50275.0,89.9859,90.0327,89.9781,90.0327,50275.0
2020-02-05 10:30:00,115.53,115.57,115.53,115.55,44745.0,90.0249,90.056,90.0249,90.0405,44745.0
2020-02-05 10:40:00,115.54,115.55,115.54,115.54,35383.0,90.0327,90.0405,90.0327,90.0327,35383.0
2020-02-05 10:50:00,115.54,115.55,115.5,115.53,109748.0,90.0327,90.0405,90.0015,90.0249,109748.0
2020-02-05 11:00:00,115.52,115.57,115.52,115.56,18176.0,90.0171,90.056,90.0171,90.0483,18176.0
2020-02-05 11:10:00,115.55,115.55,115.53,115.53,50422.0,90.0405,90.0405,90.0249,90.0249,50422.0
2020-02-05 11:20:00,115.53,115.54,115.53,115.53,20713.0,90.0249,90.0327,90.0249,90.0249,20713.0
2020-02-05 11:30:00,115.53,115.54,115.51,115.52,35809.0,90.0249,90.0327,90.0093,90.0171,35809.0
2020-02-05 11:40:00,115.52,115.53,115.5,115.51,32815.0,90.0171,90.0249,90.0015,90.0093,32815.0
2020-02-05 11:50:00,115.51,115.51,115.47,115.48,16760.0,90.0093,90.0093,89.9781,89.9859,16760.0
2020-02-05 12:00:00,115.47,115.48,115.45,115.48,22925.0,89.9781,89.9859,89.9625,89.9859,22925.0
2020-02-05 12:10:00,115.48,115.48,115.45,115.45,26593.0,89.9859,89.9859,89.9625,89.9625,26593.0
2020-02-05 12:20:00,115.46,115.46,115.43,115.45,29235.0,89.9703,89.9703,89.947,89.9625,29235.0
2020-02-05 12:30:00,115.45,115.45,115.44,115.45,33386.0,89.9625,89.9625,89.9547,89.9625,33386.0
2020-02-05 12:40:00,115.44,115.46,115.43,115.46,27215.0,89.9547,89.9703,89.947,89.9703,27215.0
2020-02-05 12:50:00,115.46,115.48,115.45,115.48,28651.0,89.9703,89.9859,89.9625,89.9859,28651.0
2020-02-05 13:00:00,115.48,115.48,115.47,115.48,17297.0,89.9859,89.9859,89.9781,89.9859,17297.0
2020-02-05 13:10:00,115.47,115.48,115.47,115.47,82145.0,89.9781,89.9859,89.9781,89.9781,82145.0
2020-02-05 13:20:00,115.48,115.48,115.46,115.46,17393.0,89.9859,89.9859,89.9703,89.9703,17393.0
2020-02-05 13:30:00,115.47,115.48,115.46,115.46,22052.0,89.9781,89.9859,89.9703,89.9703,22052.0
2020-02-05 13:40:00,115.47,115.49,115.45,115.47,57415.0,89.9781,89.9937,89.9625,89.9781,57415.0
2020-02-05 13:50:00,115.46,115.49,115.46,115.49,28473.0,89.9703,89.9937,89.9703,89.9937,28473.0
2020-02-05 14:00:00,115.49,115.5,115.48,115.49,40008.0,89.9937,90.0015,89.9859,89.9937,40008.0
2020-02-05 14:10:00,115.49,115.5,115.49,115.5,25028.0,89.9937,90.0015,89.9937,90.0015,25028.0
2020-02-05 14:20:00,115.5,115.51,115.49,115.5,19836.0,90.0015,90.0093,89.9937,90.0015,19836.0
2020-02-05 14:30:00,115.5,115.51,115.49,115.5,22466.0,90.0015,90.0093,89.9937,90.0015,22466.0
2020-02-05 14:40:00,115.5,115.51,115.49,115.49,32362.0,90.0015,90.0093,89.9937,89.9937,32362.0
2020-02-05 14:50:00,115.5,115.5,115.49,115.49,21281.0,90.0015,90.0015,89.9937,89.9937,21281.0
2020-02-05 15:00:00,115.49,115.5,115.49,115.5,57745.0,89.9937,90.0015,89.9937,90.0015,57745.0
2020-02-05 15:10:00,115.5,115.5,115.49,115.49,23179.0,90.0015,90.0015,89.9937,89.9937,23179.0
2020-02-05 15:20:00,115.49,115.5,115.47,115.48,38997.0,89.9937,90.0015,89.9781,89.9859,38997.0
2020-02-05 15:30:00,115.48,115.48,115.46,115.48,42551.0,89.9859,89.9859,89.9703,89.9859,42551.0
2020-02-05 15:40:00,115.48,115.48,115.46,115.47,36006.0,89.9859,89.9859,89.9703,89.9781,36006.0
2020-02-05 15:50:00,115.47,115.49,115.44,115.45,200659.0,89.9781,89.9937,89.9547,89.9625,200659.0
2020-02-06 09:30:00,115.69,115.71,115.49,115.55,129078.0,90.1496,90.1651,89.9937,90.0405,129078.0
2020-02-06 09:40:00,115.56,115.57,115.51,115.55,58428.0,90.0483,90.056,90.0093,90.0405,58428.0
2020-02-06 09:50:00,115.55,115.56,115.52,115.53,32026.0,90.0405,90.0483,90.0171,90.0249,32026.0
2020-02-06 10:00:00,115.53,115.59,115.53,115.59,50077.0,90.0249,90.0716,90.0249,90.0716,50077.0
2020-02-06 10:10:00,115.59,115.59,115.55,115.56,20988.0,90.0716,90.0716,90.0405,90.0483,20988.0
2020-02-06 10:20:00,115.57,115.61,115.56,115.57,11640.0,90.056,90.0872,90.0483,90.056,11640.0
2020-02-06 10:30:00,115.56,115.57,115.52,115.55,15006.0,90.0483,90.056,90.0171,90.0405,15006.0
2020-02-06 10:40:00,115.56,115.58,115.55,115.57,4021.0,90.0483,90.0638,90.0405,90.056,4021.0
2020-02-06 10:50:00,115.57,115.6,115.55,115.58,13779.0,90.056,90.0794,90.0405,90.0638,13779.0
2020-02-06 11:00:00,115.57,115.59,115.56,115.57,26286.0,90.056,90.0716,90.0483,90.056,26286.0
2020-02-06 11:10:00,115.57,115.64,115.57,115.62,28252.0,90.056,90.1106,90.056,90.095,28252.0
2020-02-06 11:20:00,115.63,115.67,115.62,115.65,25367.0,90.1028,90.134,90.095,90.1184,25367.0
2020-02-06 11:30:00,115.66,115.69,115.65,115.69,29432.0,90.1262,90.1496,90.1184,90.1496,29432.0
2020-02-06 11:40:00,115.68,115.69,115.65,115.67,10684.0,90.1418,90.1496,90.1184,90.134,10684.0
2020-02-06 11:50:00,115.68,115.71,115.67,115.71,20521.0,90.1418,90.1651,90.134,90.1651,20521.0
2020-02-06 12:00:00,115.71,115.74,115.7,115.73,22006.0,90.1651,90.1885,90.1574,90.1807,22006.0
2020-02-06 12:10:00,115.73,115.73,115.69,115.71,9836.0,90.1807,90.1807,90.1496,90.1651,9836.0
2020-02-06 12:20:00,115.71,115.72,115.71,115.72,16922.0,90.1651,90.1729,90.1651,90.1729,16922.0
2020-02-06 12:30:00,115.71,115.74,115.7,115.72,49763.0,90.1651,90.1885,90.1574,90.1729,49763.0
2020-02-06 12:40:00,115.73,115.75,115.72,115.72,34083.0,90.1807,90.1963,90.1729,90.1729,34083.0
2020-02-06 12:50:00,115.73,115.74,115.71,115.73,12865.0,90.1807,90.1885,90.1651,90.1807,12865.0
2020-02-06 13:00:00,115.74,115.75,115.71,115.72,46703.0,90.1885,90.1963,90.1651,90.1729,46703.0
2020-02-06 13:10:00,115.72,115.72,115.71,115.71,24734.0,90.1729,90.1729,90.1651,90.1651,24734.0
2020-02-06 13:20:00,115.71,115.71,115.67,115.69,9182.0,90.1651,90.1651,90.134,90.1496,9182.0
2020-02-06 13:30:00,115.69,115.69,115.66,115.66,29783.0,90.1496,90.1496,90.1262,90.1262,29783.0
2020-02-06 13:40:00,115.66,115.67,115.64,115.67,65593.0,90.1262,90.134,90.1106,90.134,65593.0
2020-02-06 13:50:00,115.67,115.69,115.66,115.68,29576.0,90.134,90.1496,90.1262,90.1418,29576.0
2020-02-06 14:00:00,115.69,115.69,115.66,115.67,67048.0,90.1496,90.1496,90.1262,90.134,67048.0
2020-02-06 14:10:00,115.67,115.67,115.64,115.66,40479.0,90.134,90.134,90.1106,90.1262,40479.0
2020-02-06 14:20:00,115.66,115.67,115.64,115.65,14348.0,90.1262,90.134,90.1106,90.1184,14348.0
2020-02-06 14:30:00,115.65,115.67,115.64,115.65,28759.0,90.1184,90.134,90.1106,90.1184,28759.0
2020-02-06 14:40:00,115.65,115.66,115.64,115.65,18476.0,90.1184,90.1262,90.1106,90.1184,18476.0
2020-02-06 14:50:00,115.66,115.69,115.63,115.69,29712.0,90.1262,90.1496,90.1028,90.1496,29712.0
2020-02-06 15:00:00,115.69,115.73,115.68,115.71,37986.0,90.1496,90.1807,90.1418,90.1651,37986.0
2020-02-06 15:10:00,115.71,115.71,115.68,115.7,30858.0,90.1651,90.1651,90.1418,90.1574,30858.0
2020-02-06 15:20:00,115.7,115.72,115.67,115.69,29718.0,90.1574,90.1729,90.134,90.1496,29718.0
2020-02-06 15:30:00,115.69,115.71,115.67,115.67,40122.0,90.1496,90.1651,90.134,90.134,40122.0
2020-02-06 15:40:00,115.67,115.68,115.64,115.65,26990.0,90.134,90.1418,90.1106,90.1184,26990.0
2020-02-06 15:50:00,115.65,115.69,115.63,115.68,93941.0,90.1184,90.1496,90.1028,90.1418,93941.0
2020-02-07 09:30:00,115.81,115.91,115.72,115.77,42112.0,90.2431,90.321,90.1729,90.2119,42112.0
2020-02-07 09:40:00,115.78,115.8,115.74,115.76,50079.0,90.2197,90.2353,90.1885,90.2041,50079.0
2020-02-07 09:50:00,115.77,115.8,115.77,115.78,19607.0,90.2119,90.2353,90.2119,90.2197,19607.0
2020-02-07 10:00:00,115.78,115.79,115.75,115.76,35874.0,90.2197,90.2275,90.1963,90.2041,35874.0
2020-02-07 10:10:00,115.75,115.78,115.74,115.77,23758.0,90.1963,90.2197,90.1885,90.2119,23758.0
2020-02-07 10:20:00,115.77,115.78,115.76,115.77,32958.0,90.2119,90.2197,90.2041,90.2119,32958.0
2020-02-07 10:30:00,115.76,115.77,115.72,115.77,66171.0,90.2041,90.2119,90.1729,90.2119,66171.0
2020-02-07 10:40:00,115.76,115.76,115.71,115.75,46124.0,90.2041,90.2041,90.1651,90.1963,46124.0
2020-02-07 10:50:00,115.74,115.76,115.74,115.76,17173.0,90.1885,90.2041,90.1885,90.2041,17173.0
2020-02-07 11:00:00,115.76,115.81,115.76,115.81,41620.0,90.2041,90.2431,90.2041,90.2431,41620.0
2020-02-07 11:10:00,115.81,115.81,115.77,115.78,80642.0,90.2431,90.2431,90.2119,90.2197,80642.0
2020-02-07 11:20:00,115.79,115.79,115.78,115.78,21419.0,90.2275,90.2275,90.2197,90.2197,21419.0
2020-02-07 11:30:00,115.79,115.79,115.78,115.79,13875.0,90.2275,90.2275,90.2197,90.2275,13875.0
2020-02-07 11:40:00,115.79,115.81,115.78,115.8,71079.0,90.2275,90.2431,90.2197,90.2353,71079.0
2020-02-07 11:50:00,115.81,115.85,115.8,115.83,58822.0,90.2431,90.2742,90.2353,90.2587,58822.0
2020-02-07 12:00:00,115.83,115.85,115.82,115.83,15777.0,90.2587,90.2742,90.2509,90.2587,15777.0
2020-02-07 12:10:00,115.83,115.84,115.8,115.81,26726.0,90.2587,90.2664,90.2353,90.2431,26726.0
2020-02-07 12:20:00,115.8,115.81,115.8,115.8,11522.0,90.2353,90.2431,90.2353,90.2353,11522.0
2020-02-07 12:30:00,115.81,115.81,115.79,115.79,25416.0,90.2431,90.2431,90.2275,90.2275,25416.0
2020-02-07 12:40:00,115.79,115.8,115.74,115.75,22845.0,90.2275,90.2353,90.1885,90.1963,22845.0
2020-02-07 12:50:00,115.75,115.77,115.72,115.77,19700.0,90.1963,90.2119,90.1729,90.2119,19700.0
2020-02-07 13:00:00,115.77,115.79,115.76,115.79,7643.0,90.2119,90.2275,90.2041,90.2275,7643.0
2020-02-07 13:10:00,115.79,115.79,115.77,115.78,13070.0,90.2275,90.2275,90.2119,90.2197,13070.0
2020-02-07 13:20:00,115.78,115.79,115.77,115.78,15657.0,90.2197,90.2275,90.2119,90.2197,15657.0
2020-02-07 13:30:00,115.78,115.82,115.78,115.81,37810.0,90.2197,90.2509,90.2197,90.2431,37810.0
2020-02-07 13:40:00,115.81,115.81,115.8,115.8,11622.0,90.2431,90.2431,90.2353,90.2353,11622.0
2020-02-07 13:50:00,115.8,115.81,115.8,115.81,6814.0,90.2353,90.2431,90.2353,90.2431,6814.0
2020-02-07 14:00:00,115.81,115.82,115.8,115.81,65780.0,90.2431,90.2509,90.2353,90.2431,65780.0
2020-02-07 14:10:00,115.8,115.8,115.76,115.77,18352.0,90.2353,90.2353,90.2041,90.2119,18352.0
2020-02-07 14:20:00,115.77,115.77,115.74,115.74,22269.0,90.2119,90.2119,90.1885,90.1885,22269.0
2020-02-07 14:30:00,115.74,115.77,115.74,115.77,16531.0,90.1885,90.2119,90.1885,90.2119,16531.0
2020-02-07 14:40:00,115.77,115.78,115.75,115.76,32537.0,90.2119,90.2197,90.1963,90.2041,32537.0
2020-02-07 14:50:00,115.76,115.77,115.74,115.74,21538.0,90.2041,90.2119,90.1885,90.1885,21538.0
2020-02-07 15:00:00,115.75,115.75,115.71,115.72,32385.0,90.1963,90.1963,90.1651,90.1729,32385.0
2020-02-07 15:10:00,115.73,115.75,115.7,115.71,27634.0,90.1807,90.1963,90.1574,90.1651,27634.0
2020-02-07 15:20:00,115.71,115.72,115.7,115.71,18053.0,90.1651,90.1729,90.1574,90.1651,18053.0
2020-02-07 15:30:00,115.71,115.75,115.71,115.73,27472.0,90.1651,90.1963,90.1651,90.1807,27472.0
2020-02-07 15:40:00,115.73,115.76,115.72,115.75,12277.0,90.1807,90.2041,90.1729,90.1963,12277.0
2020-02-07 15:50:00,115.75,115.76,115.71,115.73,59493.0,90.1963,90.2041,90.1651,90.1807,59493.0
2020-02-10 09:30:00,115.7,115.72,115.5,115.72,151282.0,90.1574,90.1729,90.0015,90.1729,151282.0
2020-02-10 09:40:00,115.72,115.72,115.68,115.69,64907.0,90.1729,90.1729,90.1418,90.1496,64907.0
2020-02-10 09:50:00,115.68,115.69,115.66,115.68,36952.0,90.1418,90.1496,90.1262,90.1418,36952.0
2020-02-10 10:00:00,115.68,115.7,115.67,115.7,49541.0,90.1418,90.1574,90.134,90.1574,49541.0
2020-02-10 10:10:00,115.7,115.74,115.69,115.74,46473.0,90.1574,90.1885,90.1496,90.1885,46473.0
2020-02-10 10:20:00,115.74,115.79,115.73,115.79,75829.0,90.1885,90.2275,90.1807,90.2275,75829.0
2020-02-10 10:30:00,115.79,115.82,115.78,115.8,69102.0,90.2275,90.2509,90.2197,90.2353,69102.0
2020-02-10 10:40:00,115.81,115.82,115.78,115.81,75348.0,90.2431,90.2509,90.2197,90.2431,75348.0
2020-02-10 10:50:00,115.81,115.85,115.81,115.84,33393.0,90.2431,90.2742,90.2431,90.2664,33393.0
2020-02-10 11:00:00,115.84,115.86,115.83,115.83,59623.0,90.2664,90.282,90.2587,90.2587,59623.0
2020-02-10 11:10:00,115.82,115.84,115.79,115.8,57786.0,90.2509,90.2664,90.2275,90.2353,57786.0
2020-02-10 11:20:00,115.8,115.84,115.8,115.82,43848.0,90.2353,90.2664,90.2353,90.2509,43848.0
2020-02-10 11:30:00,115.81,115.84,115.81,115.83,41028.0,90.2431,90.2664,90.2431,90.2587,41028.0
2020-02-10 11:40:00,115.83,115.83,115.81,115.81,40511.0,90.2587,90.2587,90.2431,90.2431,40511.0
2020-02-10 11:50:00,115.82,115.82,115.81,115.82,7063.0,90.2509,90.2509,90.2431,90.2509,7063.0
2020-02-10 12:00:00,115.81,115.82,115.76,115.77,26429.0,90.2431,90.2509,90.2041,90.2119,26429.0
2020-02-10 12:10:00,115.77,115.77,115.73,115.73,16324.0,90.2119,90.2119,90.1807,90.1807,16324.0
2020-02-10 12:20:00,115.74,115.74,115.73,115.73,5876.0,90.1885,90.1885,90.1807,90.1807,5876.0
2020-02-10 12:30:00,115.73,115.79,115.73,115.79,17590.0,90.1807,90.2275,90.1807,90.2275,17590.0
2020-02-10 12:40:00,115.79,115.79,115.75,115.76,12028.0,90.2275,90.2275,90.1963,90.2041,12028.0
2020-02-10 12:50:00,115.76,115.76,115.75,115.76,15627.0,90.2041,90.2041,90.1963,90.2041,15627.0
2020-02-10 13:00:00,115.76,115.76,115.75,115.75,10462.0,90.2041,90.2041,90.1963,90.1963,10462.0
2020-02-10 13:10:00,115.76,115.76,115.73,115.74,52099.0,90.2041,90.2041,90.1807,90.1885,52099.0
2020-02-10 13:20:00,115.73,115.77,115.73,115.77,30199.0,90.1807,90.2119,90.1807,90.2119,30199.0
2020-02-10 13:30:00,115.77,115.77,115.76,115.77,13569.0,90.2119,90.2119,90.2041,90.2119,13569.0
2020-02-10 13:40:00,115.77,115.77,115.75,115.76,31273.0,90.2119,90.2119,90.1963,90.2041,31273.0
2020-02-10 13:50:00,115.75,115.77,115.75,115.77,18517.0,90.1963,90.2119,90.1963,90.2119,18517.0
2020-02-10 14:00:00,115.76,115.79,115.73,115.74,125004.0,90.2041,90.2275,90.1807,90.1885,125004.0
2020-02-10 14:10:00,115.74,115.75,115.74,115.75,7040.0,90.1885,90.1963,90.1885,90.1963,7040.0
2020-02-10 14:20:00,115.75,115.79,115.74,115.79,18258.0,90.1963,90.2275,90.1885,90.2275,18258.0
2020-02-10 14:30:00,115.78,115.79,115.78,115.78,11267.0,90.2197,90.2275,90.2197,90.2197,11267.0
2020-02-10 14:40:00,115.78,115.8,115.78,115.78,16109.0,90.2197,90.2353,90.2197,90.2197,16109.0
2020-02-10 14:50:00,115.78,115.8,115.78,115.78,14038.0,90.2197,90.2353,90.2197,90.2197,14038.0
2020-02-10 15:00:00,115.78,115.79,115.78,115.79,5717.0,90.2197,90.2275,90.2197,90.2275,5717.0
2020-02-10 15:10:00,115.78,115.79,115.75,115.75,69138.0,90.2197,90.2275,90.1963,90.1963,69138.0
2020-02-10 15:20:00,115.76,115.78,115.75,115.77,26685.0,90.2041,90.2197,90.1963,90.2119,26685.0
2020-02-10 15:30:00,115.77,115.78,115.76,115.77,5408.0,90.2119,90.2197,90.2041,90.2119,5408.0
2020-02-10 15:40:00,115.77,115.78,115.71,115.71,22332.0,90.2119,90.2197,90.1651,90.1651,22332.0
2020-02-10 15:50:00,115.71,115.74,115.7,115.74,72724.0,90.1651,90.1885,90.1574,90.1885,72724.0
2020-02-11 09:30:00,115.92,115.95,115.87,115.95,52021.0,90.3288,90.3522,90.2898,90.3522,52021.0
2020-02-11 09:40:00,115.95,115.99,115.93,115.97,36647.0,90.3522,90.3833,90.3366,90.3677,36647.0
2020-02-11 09:50:00,115.97,115.98,115.93,115.96,41303.0,90.3677,90.3755,90.3366,90.36,41303.0
2020-02-11 10:00:00,115.96,115.98,115.95,115.97,82488.0,90.36,90.3755,90.3522,90.3677,82488.0
2020-02-11 10:10:00,115.97,115.98,115.95,115.97,52226.0,90.3677,90.3755,90.3522,90.3677,52226.0
2020-02-11 10:20:00,115.96,115.97,115.91,115.92,46953.0,90.36,90.3677,90.321,90.3288,46953.0
2020-02-11 10:30:00,115.92,115.98,115.92,115.96,31516.0,90.3288,90.3755,90.3288,90.36,31516.0
2020-02-11 10:40:00,115.96,115.96,115.91,115.93,40532.0,90.36,90.36,90.321,90.3366,40532.0
2020-02-11 10:50:00,115.93,115.96,115.92,115.92,32698.0,90.3366,90.36,90.3288,90.3288,32698.0
2020-02-11 11:00:00,115.91,115.93,115.91,115.92,46937.0,90.321,90.3366,90.321,90.3288,46937.0
2020-02-11 11:10:00,115.92,115.93,115.91,115.92,95367.0,90.3288,90.3366,90.321,90.3288,95367.0
2020-02-11 11:20:00,115.91,115.93,115.9,115.93,87261.0,90.321,90.3366,90.3132,90.3366,87261.0
2020-02-11 11:30:00,115.93,115.93,115.91,115.92,26321.0,90.3366,90.3366,90.321,90.3288,26321.0
2020-02-11 11:40:00,115.92,115.93,115.91,115.91,21465.0,90.3288,90.3366,90.321,90.321,21465.0
2020-02-11 11:50:00,115.91,115.92,115.89,115.92,102798.0,90.321,90.3288,90.3054,90.3288,102798.0
2020-02-11 12:00:00,115.91,115.93,115.87,115.89,48440.0,90.321,90.3366,90.2898,90.3054,48440.0
2020-02-11 12:10:00,115.89,115.89,115.86,115.86,22325.0,90.3054,90.3054,90.282,90.282,22325.0
2020-02-11 12:20:00,115.86,115.87,115.86,115.86,7375.0,90.282,90.2898,90.282,90.282,7375.0
2020-02-11 12:30:00,115.87,115.87,115.85,115.86,6718.0,90.2898,90.2898,90.2742,90.282,6718.0
2020-02-11 12:40:00,115.87,115.87,115.86,115.86,9523.0,90.2898,90.2898,90.282,90.282,9523.0
2020-02-11 12:50:00,115.86,115.87,115.84,115.86,26184.0,90.282,90.2898,90.2664,90.282,26184.0
2020-02-11 13:00:00,115.86,115.88,115.83,115.84,36484.0,90.282,90.2976,90.2587,90.2664,36484.0
2020-02-11 13:10:00,115.84,115.84,115.79,115.81,37833.0,90.2664,90.2664,90.2275,90.2431,37833.0
2020-02-11 13:20:00,115.81,115.81,115.8,115.81,42911.0,90.2431,90.2431,90.2353,90.2431,42911.0
2020-02-11 13:30:00,115.81,115.81,115.79,115.8,45549.0,90.2431,90.2431,90.2275,90.2353,45549.0
2020-02-11 13:40:00,115.8,115.81,115.78,115.81,5610.0,90.2353,90.2431,90.2197,90.2431,5610.0
2020-02-11 13:50:00,115.81,115.81,115.8,115.81,2237.0,90.2431,90.2431,90.2353,90.2431,2237.0
2020-02-11 14:00:00,115.81,115.81,115.75,115.75,38814.0,90.2431,90.2431,90.1963,90.1963,38814.0
2020-02-11 14:10:00,115.75,115.75,115.72,115.72,85853.0,90.1963,90.1963,90.1729,90.1729,85853.0
2020-02-11 14:20:00,115.72,115.73,115.64,115.65,65507.0,90.1729,90.1807,90.1106,90.1184,65507.0
2020-02-11 14:30:00,115.65,115.66,115.59,115.59,141900.0,90.1184,90.1262,90.0716,90.0716,141900.0
2020-02-11 14:40:00,115.59,115.68,115.58,115.68,240630.0,90.0716,90.1418,90.0638,90.1418,240630.0
2020-02-11 14:50:00,115.68,115.72,115.67,115.7,10850.0,90.1418,90.1729,90.134,90.1574,10850.0
2020-02-11 15:00:00,115.71,115.71,115.68,115.71,16512.0,90.1651,90.1651,90.1418,90.1651,16512.0
2020-02-11 15:10:00,115.71,115.71,115.65,115.66,51082.0,90.1651,90.1651,90.1184,90.1262,51082.0
2020-02-11 15:20:00,115.67,115.7,115.66,115.7,30155.0,90.134,90.1574,90.1262,90.1574,30155.0
2020-02-11 15:30:00,115.7,115.7,115.68,115.7,27926.0,90.1574,90.1574,90.1418,90.1574,27926.0
2020-02-11 15:40:00,115.7,115.71,115.7,115.71,49592.0,90.1574,90.1651,90.1574,90.1651,49592.0
2020-02-11 15:50:00,115.7,115.73,115.66,115.67,134765.0,90.1574,90.1807,90.1262,90.134,134765.0
2020-02-12 09:30:00,115.83,115.83,115.76,115.78,77189.0,90.2587,90.2587,90.2041,90.2197,77189.0
2020-02-12 09:40:00,115.78,115.78,115.75,115.77,27718.0,90.2197,90.2197,90.1963,90.2119,27718.0
2020-02-12 09:50:00,115.76,115.78,115.75,115.78,73975.0,90.2041,90.2197,90.1963,90.2197,73975.0
2020-02-12 10:00:00,115.78,115.85,115.77,115.8,80953.0,90.2197,90.2742,90.2119,90.2353,80953.0
2020-02-12 10:10:00,115.8,115.81,115.79,115.8,35389.0,90.2353,90.2431,90.2275,90.2353,35389.0
2020-02-12 10:20:00,115.81,115.81,115.77,115.79,116725.0,90.2431,90.2431,90.2119,90.2275,116725.0
2020-02-12 10:30:00,115.79,115.83,115.78,115.8,48483.0,90.2275,90.2587,90.2197,90.2353,48483.0
2020-02-12 10:40:00,115.8,115.81,115.79,115.79,27582.0,90.2353,90.2431,90.2275,90.2275,27582.0
2020-02-12 10:50:00,115.79,115.81,115.79,115.8,14296.0,90.2275,90.2431,90.2275,90.2353,14296.0
2020-02-12 11:00:00,115.8,115.83,115.79,115.81,37852.0,90.2353,90.2587,90.2275,90.2431,37852.0
2020-02-12 11:10:00,115.8,115.81,115.77,115.78,40551.0,90.2353,90.2431,90.2119,90.2197,40551.0
2020-02-12 11:20:00,115.78,115.81,115.77,115.81,37746.0,90.2197,90.2431,90.2119,90.2431,37746.0
2020-02-12 11:30:00,115.81,115.81,115.77,115.8,35582.0,90.2431,90.2431,90.2119,90.2353,35582.0
2020-02-12 11:40:00,115.8,115.82,115.77,115.81,33114.0,90.2353,90.2509,90.2119,90.2431,33114.0
2020-02-12 11:50:00,115.82,115.82,115.8,115.81,9064.0,90.2509,90.2509,90.2353,90.2431,9064.0
2020-02-12 12:00:00,115.82,115.87,115.82,115.83,24970.0,90.2509,90.2898,90.2509,90.2587,24970.0
2020-02-12 12:10:00,115.83,115.84,115.8,115.83,24326.0,90.2587,90.2664,90.2353,90.2587,24326.0
2020-02-12 12:20:00,115.84,115.84,115.83,115.84,13802.0,90.2664,90.2664,90.2587,90.2664,13802.0
2020-02-12 12:30:00,115.84,115.84,115.81,115.84,20717.0,90.2664,90.2664,90.2431,90.2664,20717.0
2020-02-12 12:40:00,115.84,115.85,115.82,115.83,19422.0,90.2664,90.2742,90.2509,90.2587,19422.0
2020-02-12 12:50:00,115.82,115.83,115.81,115.82,19667.0,90.2509,90.2587,90.2431,90.2509,19667.0
2020-02-12 13:00:00,115.83,115.84,115.81,115.82,24993.0,90.2587,90.2664,90.2431,90.2509,24993.0
2020-02-12 13:10:00,115.82,115.84,115.82,115.84,14208.0,90.2509,90.2664,90.2509,90.2664,14208.0
2020-02-12 13:20:00,115.84,115.87,115.83,115.85,20669.0,90.2664,90.2898,90.2587,90.2742,20669.0
2020-02-12 13:30:00,115.86,115.89,115.85,115.85,43874.0,90.282,90.3054,90.2742,90.2742,43874.0
2020-02-12 13:40:00,115.85,115.87,115.84,115.86,31085.0,90.2742,90.2898,90.2664,90.282,31085.0
2020-02-12 13:50:00,115.86,115.87,115.85,115.85,30680.0,90.282,90.2898,90.2742,90.2742,30680.0
2020-02-12 14:00:00,115.86,115.88,115.85,115.87,38750.0,90.282,90.2976,90.2742,90.2898,38750.0
2020-02-12 14:10:00,115.87,115.89,115.85,115.86,29388.0,90.2898,90.3054,90.2742,90.282,29388.0
2020-02-12 14:20:00,115.86,115.88,115.85,115.87,37923.0,90.282,90.2976,90.2742,90.2898,37923.0
2020-02-12 14:30:00,115.88,115.88,115.86,115.86,44380.0,90.2976,90.2976,90.282,90.282,44380.0
2020-02-12 14:40:00,115.87,115.88,115.85,115.88,23310.0,90.2898,90.2976,90.2742,90.2976,23310.0
2020-02-12 14:50:00,115.88,115.89,115.87,115.87,29234.0,90.2976,90.3054,90.2898,90.2898,29234.0
2020-02-12 15:00:00,115.88,115.88,115.84,115.84,20290.0,90.2976,90.2976,90.2664,90.2664,20290.0
2020-02-12 15:10:00,115.85,115.86,115.84,115.84,12586.0,90.2742,90.282,90.2664,90.2664,12586.0
2020-02-12 15:20:00,115.85,115.88,115.84,115.88,17420.0,90.2742,90.2976,90.2664,90.2976,17420.0
2020-02-12 15:30:00,115.87,115.88,115.84,115.86,36264.0,90.2898,90.2976,90.2664,90.282,36264.0
2020-02-12 15:40:00,115.86,115.89,115.86,115.87,68846.0,90.282,90.3054,90.282,90.2898,68846.0
2020-02-12 15:50:00,115.88,115.89,115.85,115.85,152743.0,90.2976,90.3054,90.2742,90.2742,152743.0
2020-02-13 09:30:00,115.85,115.85,115.74,115.82,89966.0,90.2742,90.2742,90.1885,90.2509,89966.0
2020-02-13 09:40:00,115.83,115.85,115.82,115.83,8301.0,90.2587,90.2742,90.2509,90.2587,8301.0
2020-02-13 09:50:00,115.83,115.84,115.81,115.82,25074.0,90.2587,90.2664,90.2431,90.2509,25074.0
2020-02-13 10:00:00,115.83,115.85,115.82,115.83,27003.0,90.2587,90.2742,90.2509,90.2587,27003.0
2020-02-13 10:10:00,115.82,115.88,115.82,115.87,10402.0,90.2509,90.2976,90.2509,90.2898,10402.0
2020-02-13 10:20:00,115.86,115.88,115.83,115.88,4472.0,90.282,90.2976,90.2587,90.2976,4472.0
2020-02-13 10:30:00,115.87,115.88,115.86,115.87,9627.0,90.2898,90.2976,90.282,90.2898,9627.0
2020-02-13 10:40:00,115.86,115.9,115.86,115.9,16250.0,90.282,90.3132,90.282,90.3132,16250.0
2020-02-13 10:50:00,115.89,115.89,115.85,115.85,84015.0,90.3054,90.3054,90.2742,90.2742,84015.0
2020-02-13 11:00:00,115.86,115.88,115.84,115.87,37525.0,90.282,90.2976,90.2664,90.2898,37525.0
2020-02-13 11:10:00,115.88,115.9,115.87,115.89,25529.0,90.2976,90.3132,90.2898,90.3054,25529.0
2020-02-13 11:20:00,115.89,115.91,115.89,115.91,12990.0,90.3054,90.321,90.3054,90.321,12990.0
2020-02-13 11:30:00,115.9,115.96,115.9,115.96,19910.0,90.3132,90.36,90.3132,90.36,19910.0
2020-02-13 11:40:00,115.95,115.97,115.95,115.97,22287.0,90.3522,90.3677,90.3522,90.3677,22287.0
2020-02-13 11:50:00,115.97,115.97,115.94,115.94,19252.0,90.3677,90.3677,90.3444,90.3444,19252.0
2020-02-13 12:00:00,115.95,116.0,115.94,115.98,77516.0,90.3522,90.3911,90.3444,90.3755,77516.0
2020-02-13 12:10:00,115.99,115.99,115.95,115.97,16716.0,90.3833,90.3833,90.3522,90.3677,16716.0
2020-02-13 12:20:00,115.97,115.97,115.95,115.97,19704.0,90.3677,90.3677,90.3522,90.3677,19704.0
2020-02-13 12:30:00,115.97,115.98,115.96,115.97,11302.0,90.3677,90.3755,90.36,90.3677,11302.0
2020-02-13 12:40:00,115.96,115.97,115.96,115.97,5997.0,90.36,90.3677,90.36,90.3677,5997.0
2020-02-13 12:50:00,115.97,115.97,115.96,115.97,12032.0,90.3677,90.3677,90.36,90.3677,12032.0
2020-02-13 13:00:00,115.96,116.0,115.94,115.96,60669.0,90.36,90.3911,90.3444,90.36,60669.0
2020-02-13 13:10:00,115.95,115.97,115.95,115.97,108902.0,90.3522,90.3677,90.3522,90.3677,108902.0
2020-02-13 13:20:00,115.97,115.97,115.94,115.94,64002.0,90.3677,90.3677,90.3444,90.3444,64002.0
2020-02-13 13:30:00,115.95,115.95,115.94,115.95,10628.0,90.3522,90.3522,90.3444,90.3522,10628.0
2020-02-13 13:40:00,115.95,115.96,115.94,115.95,13785.0,90.3522,90.36,90.3444,90.3522,13785.0
2020-02-13 13:50:00,115.95,115.98,115.95,115.97,19401.0,90.3522,90.3755,90.3522,90.3677,19401.0
2020-02-13 14:00:00,115.96,115.97,115.96,115.97,14007.0,90.36,90.3677,90.36,90.3677,14007.0
2020-02-13 14:10:00,115.97,115.97,115.96,115.97,44200.0,90.3677,90.3677,90.36,90.3677,44200.0
2020-02-13 14:20:00,115.97,115.97,115.96,115.97,9326.0,90.3677,90.3677,90.36,90.3677,9326.0
2020-02-13 14:30:00,115.97,115.97,115.94,115.95,24836.0,90.3677,90.3677,90.3444,90.3522,24836.0
2020-02-13 14:40:00,115.94,115.95,115.91,115.93,37680.0,90.3444,90.3522,90.321,90.3366,37680.0
2020-02-13 14:50:00,115.93,115.93,115.92,115.93,12045.0,90.3366,90.3366,90.3288,90.3366,12045.0
2020-02-13 15:00:00,115.93,115.94,115.9,115.91,24822.0,90.3366,90.3444,90.3132,90.321,24822.0
2020-02-13 15:10:00,115.91,115.91,115.89,115.91,15579.0,90.321,90.321,90.3054,90.321,15579.0
2020-02-13 15:20:00,115.91,115.91,115.9,115.9,20515.0,90.321,90.321,90.3132,90.3132,20515.0
2020-02-13 15:30:00,115.91,115.92,115.9,115.92,27058.0,90.321,90.3288,90.3132,90.3288,27058.0
2020-02-13 15:40:00,115.92,115.92,115.88,115.9,21009.0,90.3288,90.3288,90.2976,90.3132,21009.0
2020-02-13 15:50:00,115.9,115.91,115.87,115.9,81480.0,90.3132,90.321,90.2898,90.3132,81480.0
2020-02-14 09:30:00,116.27,116.35,116.23,116.3,289684.0,90.6015,90.6639,90.5703,90.6249,289684.0
2020-02-14 09:40:00,116.3,116.31,116.26,116.29,188879.0,90.6249,90.6327,90.5937,90.6171,188879.0
2020-02-14 09:50:00,116.29,116.29,116.25,116.25,62938.0,90.6171,90.6171,90.5859,90.5859,62938.0
2020-02-14 10:00:00,116.25,116.26,116.22,116.22,48063.0,90.5859,90.5937,90.5626,90.5626,48063.0
2020-02-14 10:10:00,116.23,116.24,116.22,116.23,35560.0,90.5703,90.5781,90.5626,90.5703,35560.0
2020-02-14 10:20:00,116.22,116.25,116.22,116.23,62721.0,90.5626,90.5859,90.5626,90.5703,62721.0
2020-02-14 10:30:00,116.22,116.29,116.22,116.28,28628.0,90.5626,90.6171,90.5626,90.6093,28628.0
2020-02-14 10:40:00,116.27,116.28,116.26,116.28,9110.0,90.6015,90.6093,90.5937,90.6093,9110.0
2020-02-14 10:50:00,116.28,116.31,116.27,116.31,18816.0,90.6093,90.6327,90.6015,90.6327,18816.0
2020-02-14 11:00:00,116.3,116.31,116.29,116.3,31559.0,90.6249,90.6327,90.6171,90.6249,31559.0
2020-02-14 11:10:00,116.29,116.3,116.29,116.29,19052.0,90.6171,90.6249,90.6171,90.6171,19052.0
2020-02-14 11:20:00,116.3,116.31,116.29,116.31,32425.0,90.6249,90.6327,90.6171,90.6327,32425.0
2020-02-14 11:30:00,116.31,116.31,116.3,116.31,13998.0,90.6327,90.6327,90.6249,90.6327,13998.0
2020-02-14 11:40:00,116.3,116.32,116.29,116.29,175594.0,90.6249,90.6405,90.6171,90.6171,175594.0
2020-02-14 11:50:00,116.3,116.32,116.29,116.31,65599.0,90.6249,90.6405,90.6171,90.6327,65599.0
2020-02-14 12:00:00,116.31,116.33,116.31,116.33,33174.0,90.6327,90.6483,90.6327,90.6483,33174.0
2020-02-14 12:10:00,116.33,116.34,116.32,116.33,30276.0,90.6483,90.6561,90.6405,90.6483,30276.0
2020-02-14 12:20:00,116.33,116.35,116.32,116.34,14313.0,90.6483,90.6639,90.6405,90.6561,14313.0
2020-02-14 12:30:00,116.34,116.35,116.33,116.33,8806.0,90.6561,90.6639,90.6483,90.6483,8806.0
2020-02-14 12:40:00,116.33,116.35,116.33,116.34,19634.0,90.6483,90.6639,90.6483,90.6561,19634.0
2020-02-14 12:50:00,116.34,116.35,116.34,116.34,7606.0,90.6561,90.6639,90.6561,90.6561,7606.0
2020-02-14 13:00:00,116.34,116.35,116.31,116.32,71166.0,90.6561,90.6639,90.6327,90.6405,71166.0
2020-02-14 13:10:00,116.31,116.31,116.27,116.28,38091.0,90.6327,90.6327,90.6015,90.6093,38091.0
2020-02-14 13:20:00,116.28,116.28,116.27,116.28,11745.0,90.6093,90.6093,90.6015,90.6093,11745.0
2020-02-14 13:30:00,116.28,116.3,116.27,116.29,31632.0,90.6093,90.6249,90.6015,90.6171,31632.0
2020-02-14 13:40:00,116.3,116.3,116.29,116.29,7677.0,90.6249,90.6249,90.6171,90.6171,7677.0
2020-02-14 13:50:00,116.29,116.31,116.29,116.31,12545.0,90.6171,90.6327,90.6171,90.6327,12545.0
2020-02-14 14:00:00,116.3,116.31,116.3,116.31,8540.0,90.6249,90.6327,90.6249,90.6327,8540.0
2020-02-14 14:10:00,116.31,116.31,116.27,116.28,22308.0,90.6327,90.6327,90.6015,90.6093,22308.0
2020-02-14 14:20:00,116.28,116.31,116.28,116.31,15595.0,90.6093,90.6327,90.6093,90.6327,15595.0
2020-02-14 14:30:00,116.31,116.33,116.3,116.32,19232.0,90.6327,90.6483,90.6249,90.6405,19232.0
2020-02-14 14:40:00,116.33,116.34,116.32,116.34,17930.0,90.6483,90.6561,90.6405,90.6561,17930.0
2020-02-14 14:50:00,116.33,116.34,116.28,116.28,17779.0,90.6483,90.6561,90.6093,90.6093,17779.0
2020-02-14 15:00:00,116.29,116.29,116.28,116.29,24332.0,90.6171,90.6171,90.6093,90.6171,24332.0
2020-02-14 15:10:00,116.29,116.3,116.28,116.3,17070.0,90.6171,90.6249,90.6093,90.6249,17070.0
2020-02-14 15:20:00,116.3,116.32,116.29,116.29,14717.0,90.6249,90.6405,90.6171,90.6171,14717.0
2020-02-14 15:30:00,116.3,116.3,116.28,116.29,39802.0,90.6249,90.6249,90.6093,90.6171,39802.0
2020-02-14 15:40:00,116.29,116.32,116.28,116.32,27758.0,90.6171,90.6405,90.6093,90.6405,27758.0
2020-02-14 15:50:00,116.32,116.37,116.31,116.33,181487.0,90.6405,90.6794,90.6327,90.6483,181487.0
2020-02-18 09:30:00,116.42,116.5,116.36,116.4,51491.0,90.7184,90.7807,90.6716,90.7028,51491.0
2020-02-18 09:40:00,116.38,116.42,116.37,116.42,32570.0,90.6872,90.7184,90.6794,90.7184,32570.0
2020-02-18 09:50:00,116.42,116.45,116.41,116.44,18799.0,90.7184,90.7418,90.7106,90.734,18799.0
2020-02-18 10:00:00,116.44,116.44,116.4,116.42,56317.0,90.734,90.734,90.7028,90.7184,56317.0
2020-02-18 10:10:00,116.42,116.44,116.41,116.44,21640.0,90.7184,90.734,90.7106,90.734,21640.0
2020-02-18 10:20:00,116.44,116.46,116.42,116.43,38636.0,90.734,90.7496,90.7184,90.7262,38636.0
2020-02-18 10:30:00,116.44,116.44,116.41,116.44,71209.0,90.734,90.734,90.7106,90.734,71209.0
2020-02-18 10:40:00,116.44,116.47,116.43,116.44,38263.0,90.734,90.7574,90.7262,90.734,38263.0
2020-02-18 10:50:00,116.44,116.45,116.43,116.44,15764.0,90.734,90.7418,90.7262,90.734,15764.0
2020-02-18 11:00:00,116.44,116.44,116.41,116.42,30133.0,90.734,90.734,90.7106,90.7184,30133.0
2020-02-18 11:10:00,116.42,116.44,116.4,116.42,78696.0,90.7184,90.734,90.7028,90.7184,78696.0
2020-02-18 11:20:00,116.41,116.42,116.39,116.39,38252.0,90.7106,90.7184,90.695,90.695,38252.0
2020-02-18 11:30:00,116.4,116.4,116.39,116.39,30213.0,90.7028,90.7028,90.695,90.695,30213.0
2020-02-18 11:40:00,116.39,116.4,116.37,116.38,27087.0,90.695,90.7028,90.6794,90.6872,27087.0
2020-02-18 11:50:00,116.38,116.38,116.37,116.38,23895.0,90.6872,90.6872,90.6794,90.6872,23895.0
2020-02-18 12:00:00,116.37,116.38,116.37,116.38,16258.0,90.6794,90.6872,90.6794,90.6872,16258.0
2020-02-18 12:10:00,116.38,116.39,116.37,116.39,25884.0,90.6872,90.695,90.6794,90.695,25884.0
2020-02-18 12:20:00,116.39,116.41,116.38,116.41,11505.0,90.695,90.7106,90.6872,90.7106,11505.0
2020-02-18 12:30:00,116.41,116.41,116.4,116.41,12525.0,90.7106,90.7106,90.7028,90.7106,12525.0
2020-02-18 12:40:00,116.41,116.41,116.38,116.41,24170.0,90.7106,90.7106,90.6872,90.7106,24170.0
2020-02-18 12:50:00,116.41,116.41,116.4,116.41,12455.0,90.7106,90.7106,90.7028,90.7106,12455.0
2020-02-18 13:00:00,116.41,116.42,116.38,116.42,32740.0,90.7106,90.7184,90.6872,90.7184,32740.0
2020-02-18 13:10:00,116.42,116.46,116.41,116.45,30350.0,90.7184,90.7496,90.7106,90.7418,30350.0
2020-02-18 13:20:00,116.44,116.46,116.44,116.44,24764.0,90.734,90.7496,90.734,90.734,24764.0
2020-02-18 13:30:00,116.44,116.46,116.43,116.45,10520.0,90.734,90.7496,90.7262,90.7418,10520.0
2020-02-18 13:40:00,116.46,116.5,116.44,116.48,18865.0,90.7496,90.7807,90.734,90.7652,18865.0
2020-02-18 13:50:00,116.48,116.48,116.45,116.47,15894.0,90.7652,90.7652,90.7418,90.7574,15894.0
2020-02-18 14:00:00,116.47,116.47,116.43,116.44,16794.0,90.7574,90.7574,90.7262,90.734,16794.0
2020-02-18 14:10:00,116.45,116.45,116.42,116.45,14278.0,90.7418,90.7418,90.7184,90.7418,14278.0
2020-02-18 14:20:00,116.45,116.49,116.44,116.45,16259.0,90.7418,90.7729,90.734,90.7418,16259.0
2020-02-18 14:30:00,116.45,116.46,116.44,116.46,26852.0,90.7418,90.7496,90.734,90.7496,26852.0
2020-02-18 14:40:00,116.46,116.46,116.44,116.46,12819.0,90.7496,90.7496,90.734,90.7496,12819.0
2020-02-18 14:50:00,116.45,116.46,116.43,116.45,14704.0,90.7418,90.7496,90.7262,90.7418,14704.0
2020-02-18 15:00:00,116.45,116.46,116.44,116.45,20969.0,90.7418,90.7496,90.734,90.7418,20969.0
2020-02-18 15:10:00,116.45,116.47,116.43,116.46,31430.0,90.7418,90.7574,90.7262,90.7496,31430.0
2020-02-18 15:20:00,116.46,116.46,116.45,116.46,13210.0,90.7496,90.7496,90.7418,90.7496,13210.0
2020-02-18 15:30:00,116.46,116.46,116.45,116.46,12471.0,90.7496,90.7496,90.7418,90.7496,12471.0
2020-02-18 15:40:00,116.46,116.49,116.45,116.45,101667.0,90.7496,90.7729,90.7418,90.7418,101667.0
2020-02-18 15:50:00,116.46,116.48,116.42,116.45,127428.0,90.7496,90.7652,90.7184,90.7418,127428.0
2020-02-19 09:30:00,116.54,116.6,116.45,116.47,216454.0,90.8119,90.8587,90.7418,90.7574,216454.0
2020-02-19 09:40:00,116.47,116.49,116.43,116.46,57434.0,90.7574,90.7729,90.7262,90.7496,57434.0
2020-02-19 09:50:00,116.46,116.47,116.43,116.47,24260.0,90.7496,90.7574,90.7262,90.7574,24260.0
2020-02-19 10:00:00,116.48,116.51,116.47,116.5,58916.0,90.7652,90.7885,90.7574,90.7807,58916.0
2020-02-19 10:10:00,116.5,116.52,116.49,116.52,43616.0,90.7807,90.7963,90.7729,90.7963,43616.0
2020-02-19 10:20:00,116.53,116.54,116.49,116.49,47010.0,90.8041,90.8119,90.7729,90.7729,47010.0
2020-02-19 10:30:00,116.48,116.52,116.46,116.52,70765.0,90.7652,90.7963,90.7496,90.7963,70765.0
2020-02-19 10:40:00,116.52,116.52,116.49,116.52,16211.0,90.7963,90.7963,90.7729,90.7963,16211.0
2020-02-19 10:50:00,116.51,116.52,116.48,116.51,9987.0,90.7885,90.7963,90.7652,90.7885,9987.0
2020-02-19 11:00:00,116.51,116.53,116.51,116.52,15792.0,90.7885,90.8041,90.7885,90.7963,15792.0
2020-02-19 11:10:00,116.52,116.55,116.51,116.54,28817.0,90.7963,90.8197,90.7885,90.8119,28817.0
2020-02-19 11:20:00,116.53,116.56,116.52,116.55,13345.0,90.8041,90.8275,90.7963,90.8197,13345.0
2020-02-19 11:30:00,116.55,116.55,116.51,116.52,39472.0,90.8197,90.8197,90.7885,90.7963,39472.0
2020-02-19 11:40:00,116.52,116.55,116.51,116.54,14166.0,90.7963,90.8197,90.7885,90.8119,14166.0
2020-02-19 11:50:00,116.55,116.57,116.54,116.56,17367.0,90.8197,90.8353,90.8119,90.8275,17367.0
2020-02-19 12:00:00,116.56,116.57,116.54,116.55,19228.0,90.8275,90.8353,90.8119,90.8197,19228.0
2020-02-19 12:10:00,116.54,116.55,116.53,116.55,6879.0,90.8119,90.8197,90.8041,90.8197,6879.0
2020-02-19 12:20:00,116.55,116.58,116.55,116.56,3793.0,90.8197,90.8431,90.8197,90.8275,3793.0
2020-02-19 12:30:00,116.57,116.6,116.56,116.59,10244.0,90.8353,90.8587,90.8275,90.8509,10244.0
2020-02-19 12:40:00,116.59,116.6,116.59,116.59,9568.0,90.8509,90.8587,90.8509,90.8509,9568.0
2020-02-19 12:50:00,116.6,116.6,116.59,116.6,5510.0,90.8587,90.8587,90.8509,90.8587,5510.0
2020-02-19 13:00:00,116.6,116.6,116.56,116.57,24180.0,90.8587,90.8587,90.8275,90.8353,24180.0
2020-02-19 13:10:00,116.57,116.57,116.54,116.55,19651.0,90.8353,90.8353,90.8119,90.8197,19651.0
2020-02-19 13:20:00,116.55,116.55,116.52,116.54,35557.0,90.8197,90.8197,90.7963,90.8119,35557.0
2020-02-19 13:30:00,116.54,116.54,116.52,116.53,50458.0,90.8119,90.8119,90.7963,90.8041,50458.0
2020-02-19 13:40:00,116.54,116.57,116.54,116.56,9377.0,90.8119,90.8353,90.8119,90.8275,9377.0
2020-02-19 13:50:00,116.57,116.57,116.56,116.57,12057.0,90.8353,90.8353,90.8275,90.8353,12057.0
2020-02-19 14:00:00,116.56,116.61,116.56,116.61,42444.0,90.8275,90.8665,90.8275,90.8665,42444.0
2020-02-19 14:10:00,116.6,116.63,116.59,116.61,27174.0,90.8587,90.882,90.8509,90.8665,27174.0
2020-02-19 14:20:00,116.61,116.63,116.59,116.61,23249.0,90.8665,90.882,90.8509,90.8665,23249.0
2020-02-19 14:30:00,116.61,116.67,116.6,116.66,48092.0,90.8665,90.9132,90.8587,90.9054,48092.0
2020-02-19 14:40:00,116.66,116.66,116.6,116.6,14687.0,90.9054,90.9054,90.8587,90.8587,14687.0
2020-02-19 14:50:00,116.6,116.6,116.56,116.56,21171.0,90.8587,90.8587,90.8275,90.8275,21171.0
2020-02-19 15:00:00,116.56,116.6,116.55,116.6,13574.0,90.8275,90.8587,90.8197,90.8587,13574.0
2020-02-19 15:10:00,116.6,116.61,116.59,116.61,9173.0,90.8587,90.8665,90.8509,90.8665,9173.0
2020-02-19 15:20:00,116.61,116.63,116.6,116.62,19942.0,90.8665,90.882,90.8587,90.8742,19942.0
2020-02-19 15:30:00,116.62,116.63,116.61,116.62,6591.0,90.8742,90.882,90.8665,90.8742,6591.0
2020-02-19 15:40:00,116.62,116.63,116.61,116.62,15015.0,90.8742,90.882,90.8665,90.8742,15015.0
2020-02-19 15:50:00,116.62,116.62,116.58,116.62,92014.0,90.8742,90.8742,90.8431,90.8742,92014.0
2020-02-20 09:30:00,116.72,116.75,116.64,116.68,39093.0,90.9522,90.9755,90.8898,90.921,39093.0
2020-02-20 09:40:00,116.68,116.71,116.68,116.71,18748.0,90.921,90.9444,90.921,90.9444,18748.0
2020-02-20 09:50:00,116.71,116.77,116.71,116.74,30314.0,90.9444,90.9911,90.9444,90.9678,30314.0
2020-02-20 10:00:00,116.74,116.76,116.73,116.76,27875.0,90.9678,90.9833,90.96,90.9833,27875.0
2020-02-20 10:10:00,116.75,116.76,116.72,116.73,34182.0,90.9755,90.9833,90.9522,90.96,34182.0
2020-02-20 10:20:00,116.72,116.74,116.72,116.73,64864.0,90.9522,90.9678,90.9522,90.96,64864.0
2020-02-20 10:30:00,116.74,116.76,116.73,116.75,22668.0,90.9678,90.9833,90.96,90.9755,22668.0
2020-02-20 10:40:00,116.75,116.76,116.74,116.74,28255.0,90.9755,90.9833,90.9678,90.9678,28255.0
2020-02-20 10:50:00,116.74,116.75,116.73,116.73,7568.0,90.9678,90.9755,90.96,90.96,7568.0
2020-02-20 11:00:00,116.74,116.76,116.73,116.76,20707.0,90.9678,90.9833,90.96,90.9833,20707.0
2020-02-20 11:10:00,116.76,116.76,116.71,116.72,40780.0,90.9833,90.9833,90.9444,90.9522,40780.0
2020-02-20 11:20:00,116.72,116.74,116.71,116.73,89498.0,90.9522,90.9678,90.9444,90.96,89498.0
2020-02-20 11:30:00,116.74,116.74,116.69,116.7,127852.0,90.9678,90.9678,90.9288,90.9366,127852.0
2020-02-20 11:40:00,116.7,116.74,116.7,116.72,43717.0,90.9366,90.9678,90.9366,90.9522,43717.0
2020-02-20 11:50:00,116.72,116.74,116.72,116.73,26419.0,90.9522,90.9678,90.9522,90.96,26419.0
2020-02-20 12:00:00,116.73,116.74,116.71,116.71,9168.0,90.96,90.9678,90.9444,90.9444,9168.0
2020-02-20 12:10:00,116.72,116.72,116.7,116.71,18182.0,90.9522,90.9522,90.9366,90.9444,18182.0
2020-02-20 12:20:00,116.71,116.71,116.67,116.68,26491.0,90.9444,90.9444,90.9132,90.921,26491.0
2020-02-20 12:30:00,116.69,116.69,116.68,116.69,23562.0,90.9288,90.9288,90.921,90.9288,23562.0
2020-02-20 12:40:00,116.69,116.71,116.65,116.65,42364.0,90.9288,90.9444,90.8976,90.8976,42364.0
2020-02-20 12:50:00,116.65,116.65,116.63,116.65,18991.0,90.8976,90.8976,90.882,90.8976,18991.0
2020-02-20 13:00:00,116.65,116.65,116.63,116.64,23092.0,90.8976,90.8976,90.882,90.8898,23092.0
2020-02-20 13:10:00,116.64,116.67,116.63,116.67,12098.0,90.8898,90.9132,90.882,90.9132,12098.0
2020-02-20 13:20:00,116.66,116.68,116.66,116.68,8730.0,90.9054,90.921,90.9054,90.921,8730.0
2020-02-20 13:30:00,116.68,116.7,116.67,116.68,12718.0,90.921,90.9366,90.9132,90.921,12718.0
2020-02-20 13:40:00,116.68,116.69,116.67,116.68,31269.0,90.921,90.9288,90.9132,90.921,31269.0
2020-02-20 13:50:00,116.68,116.74,116.68,116.74,23513.0,90.921,90.9678,90.921,90.9678,23513.0
2020-02-20 14:00:00,116.73,116.73,116.69,116.71,19402.0,90.96,90.96,90.9288,90.9444,19402.0
2020-02-20 14:10:00,116.71,116.73,116.71,116.72,9775.0,90.9444,90.96,90.9444,90.9522,9775.0
2020-02-20 14:20:00,116.72,116.73,116.72,116.73,7078.0,90.9522,90.96,90.9522,90.96,7078.0
2020-02-20 14:30:00,116.72,116.72,116.69,116.71,31768.0,90.9522,90.9522,90.9288,90.9444,31768.0
2020-02-20 14:40:00,116.7,116.71,116.68,116.69,35871.0,90.9366,90.9444,90.921,90.9288,35871.0
2020-02-20 14:50:00,116.69,116.7,116.68,116.69,19536.0,90.9288,90.9366,90.921,90.9288,19536.0
2020-02-20 15:00:00,116.69,116.7,116.68,116.69,29003.0,90.9288,90.9366,90.921,90.9288,29003.0
2020-02-20 15:10:00,116.7,116.7,116.69,116.7,39286.0,90.9366,90.9366,90.9288,90.9366,39286.0
2020-02-20 15:20:00,116.7,116.73,116.69,116.73,19483.0,90.9366,90.96,90.9288,90.96,19483.0
2020-02-20 15:30:00,116.73,116.73,116.68,116.7,105536.0,90.96,90.96,90.921,90.9366,105536.0
2020-02-20 15:40:00,116.7,116.74,116.7,116.71,67756.0,90.9366,90.9678,90.9366,90.9444,67756.0
2020-02-20 15:50:00,116.7,116.74,116.7,116.72,55890.0,90.9366,90.9678,90.9366,90.9522,55890.0
2020-02-21 09:30:00,117.0,117.0,116.95,116.98,52274.0,91.1704,91.1704,91.1314,91.1548,52274.0
2020-02-21 09:40:00,116.97,117.16,116.94,117.11,49141.0,91.147,91.295,91.1236,91.2561,49141.0
2020-02-21 09:50:00,117.1,117.11,117.04,117.07,32381.0,91.2483,91.2561,91.2015,91.2249,32381.0
2020-02-21 10:00:00,117.07,117.1,117.06,117.09,32653.0,91.2249,91.2483,91.2171,91.2405,32653.0
2020-02-21 10:10:00,117.1,117.15,117.08,117.14,58208.0,91.2483,91.2872,91.2327,91.2794,58208.0
2020-02-21 10:20:00,117.15,117.18,117.14,117.18,81076.0,91.2872,91.3106,91.2794,91.3106,81076.0
2020-02-21 10:30:00,117.17,117.2,117.15,117.18,44144.0,91.3028,91.3262,91.2872,91.3106,44144.0
2020-02-21 10:40:00,117.18,117.2,117.16,117.16,23264.0,91.3106,91.3262,91.295,91.295,23264.0
2020-02-21 10:50:00,117.17,117.17,117.09,117.11,28448.0,91.3028,91.3028,91.2405,91.2561,28448.0
2020-02-21 11:00:00,117.1,117.11,117.04,117.05,115157.0,91.2483,91.2561,91.2015,91.2093,115157.0
2020-02-21 11:10:00,117.05,117.1,117.03,117.06,128445.0,91.2093,91.2483,91.1937,91.2171,128445.0
2020-02-21 11:20:00,117.06,117.07,117.05,117.07,22909.0,91.2171,91.2249,91.2093,91.2249,22909.0
2020-02-21 11:30:00,117.06,117.07,117.04,117.06,41495.0,91.2171,91.2249,91.2015,91.2171,41495.0
2020-02-21 11:40:00,117.06,117.06,117.0,117.05,27737.0,91.2171,91.2171,91.1704,91.2093,27737.0
2020-02-21 11:50:00,117.05,117.11,117.05,117.09,26420.0,91.2093,91.2561,91.2093,91.2405,26420.0
2020-02-21 12:00:00,117.09,117.12,117.09,117.09,49423.0,91.2405,91.2639,91.2405,91.2405,49423.0
2020-02-21 12:10:00,117.09,117.13,117.09,117.11,37588.0,91.2405,91.2717,91.2405,91.2561,37588.0
2020-02-21 12:20:00,117.11,117.11,117.09,117.11,47007.0,91.2561,91.2561,91.2405,91.2561,47007.0
2020-02-21 12:30:00,117.11,117.13,117.1,117.13,50586.0,91.2561,91.2717,91.2483,91.2717,50586.0
2020-02-21 12:40:00,117.13,117.15,117.12,117.13,41802.0,91.2717,91.2872,91.2639,91.2717,41802.0
2020-02-21 12:50:00,117.13,117.14,117.12,117.13,42106.0,91.2717,91.2794,91.2639,91.2717,42106.0
2020-02-21 13:00:00,117.12,117.13,117.08,117.09,32313.0,91.2639,91.2717,91.2327,91.2405,32313.0
2020-02-21 13:10:00,117.09,117.1,117.05,117.06,27582.0,91.2405,91.2483,91.2093,91.2171,27582.0
2020-02-21 13:20:00,117.07,117.07,117.02,117.03,35561.0,91.2249,91.2249,91.1859,91.1937,35561.0
2020-02-21 13:30:00,117.03,117.03,117.0,117.01,51114.0,91.1937,91.1937,91.1704,91.1781,51114.0
2020-02-21 13:40:00,117.01,117.04,117.0,117.03,27990.0,91.1781,91.2015,91.1704,91.1937,27990.0
2020-02-21 13:50:00,117.03,117.05,117.02,117.04,17338.0,91.1937,91.2093,91.1859,91.2015,17338.0
2020-02-21 14:00:00,117.03,117.04,116.99,117.04,31750.0,91.1937,91.2015,91.1626,91.2015,31750.0
2020-02-21 14:10:00,117.04,117.06,117.03,117.03,28167.0,91.2015,91.2171,91.1937,91.1937,28167.0
2020-02-21 14:20:00,117.02,117.04,117.0,117.01,20289.0,91.1859,91.2015,91.1704,91.1781,20289.0
2020-02-21 14:30:00,117.01,117.03,116.98,117.02,20907.0,91.1781,91.1937,91.1548,91.1859,20907.0
2020-02-21 14:40:00,117.02,117.03,117.01,117.03,18119.0,91.1859,91.1937,91.1781,91.1937,18119.0
2020-02-21 14:50:00,117.03,117.06,117.02,117.06,37842.0,91.1937,91.2171,91.1859,91.2171,37842.0
2020-02-21 15:00:00,117.06,117.07,117.04,117.07,46270.0,91.2171,91.2249,91.2015,91.2249,46270.0
2020-02-21 15:10:00,117.06,117.09,117.06,117.08,33840.0,91.2171,91.2405,91.2171,91.2327,33840.0
2020-02-21 15:20:00,117.09,117.13,117.09,117.12,28601.0,91.2405,91.2717,91.2405,91.2639,28601.0
2020-02-21 15:30:00,117.12,117.14,117.06,117.08,31351.0,91.2639,91.2794,91.2171,91.2327,31351.0
2020-02-21 15:40:00,117.08,117.08,116.98,117.0,84073.0,91.2327,91.2327,91.1548,91.1704,84073.0
2020-02-21 15:50:00,117.0,117.02,116.97,117.02,173930.0,91.1704,91.1859,91.147,91.1859,173930.0
2020-02-24 09:30:00,116.69,116.77,116.61,116.63,134954.0,90.9288,90.9911,90.8665,90.882,134954.0
2020-02-24 09:40:00,116.63,116.74,116.62,116.71,72116.0,90.882,90.9678,90.8742,90.9444,72116.0
2020-02-24 09:50:00,116.71,116.75,116.68,116.73,61858.0,90.9444,90.9755,90.921,90.96,61858.0
2020-02-24 10:00:00,116.72,116.74,116.66,116.68,89581.0,90.9522,90.9678,90.9054,90.921,89581.0
2020-02-24 10:10:00,116.68,116.73,116.64,116.65,135629.0,90.921,90.96,90.8898,90.8976,135629.0
2020-02-24 10:20:00,116.65,116.68,116.63,116.66,52274.0,90.8976,90.921,90.882,90.9054,52274.0
2020-02-24 10:30:00,116.66,116.67,116.61,116.63,75766.0,90.9054,90.9132,90.8665,90.882,75766.0
2020-02-24 10:40:00,116.63,116.66,116.61,116.66,55330.0,90.882,90.9054,90.8665,90.9054,55330.0
2020-02-24 10:50:00,116.67,116.71,116.66,116.71,54006.0,90.9132,90.9444,90.9054,90.9444,54006.0
2020-02-24 11:00:00,116.71,116.72,116.65,116.72,155390.0,90.9444,90.9522,90.8976,90.9522,155390.0
2020-02-24 11:10:00,116.72,116.74,116.71,116.73,73298.0,90.9522,90.9678,90.9444,90.96,73298.0
2020-02-24 11:20:00,116.73,116.84,116.72,116.84,180635.0,90.96,91.0457,90.9522,91.0457,180635.0
2020-02-24 11:30:00,116.84,116.87,116.82,116.87,156386.0,91.0457,91.0691,91.0301,91.0691,156386.0
2020-02-24 11:40:00,116.87,116.87,116.79,116.79,106810.0,91.0691,91.0691,91.0067,91.0067,106810.0
2020-02-24 11:50:00,116.79,116.8,116.76,116.78,44135.0,91.0067,91.0145,90.9833,90.9989,44135.0
2020-02-24 12:00:00,116.79,116.79,116.77,116.78,64244.0,91.0067,91.0067,90.9911,90.9989,64244.0
2020-02-24 12:10:00,116.77,116.78,116.68,116.69,200949.0,90.9911,90.9989,90.921,90.9288,200949.0
2020-02-24 12:20:00,116.68,116.71,116.64,116.66,320032.0,90.921,90.9444,90.8898,90.9054,320032.0
2020-02-24 12:30:00,116.66,116.66,116.61,116.62,240536.0,90.9054,90.9054,90.8665,90.8742,240536.0
2020-02-24 12:40:00,116.62,116.66,116.6,116.66,99681.0,90.8742,90.9054,90.8587,90.9054,99681.0
2020-02-24 12:50:00,116.66,116.67,116.59,116.59,113359.0,90.9054,90.9132,90.8509,90.8509,113359.0
2020-02-24 13:00:00,116.59,116.6,116.45,116.59,386176.0,90.8509,90.8587,90.7418,90.8509,386176.0
2020-02-24 13:10:00,116.59,116.59,116.56,116.57,61005.0,90.8509,90.8509,90.8275,90.8353,61005.0
2020-02-24 13:20:00,116.57,116.6,116.55,116.59,29488.0,90.8353,90.8587,90.8197,90.8509,29488.0
2020-02-24 13:30:00,116.59,116.6,116.56,116.6,65067.0,90.8509,90.8587,90.8275,90.8587,65067.0
2020-02-24 13:40:00,116.6,116.62,116.58,116.59,87503.0,90.8587,90.8742,90.8431,90.8509,87503.0
2020-02-24 13:50:00,116.59,116.6,116.54,116.57,69272.0,90.8509,90.8587,90.8119,90.8353,69272.0
2020-02-24 14:00:00,116.57,116.57,116.53,116.54,112199.0,90.8353,90.8353,90.8041,90.8119,112199.0
2020-02-24 14:10:00,116.54,116.55,116.5,116.53,155857.0,90.8119,90.8197,90.7807,90.8041,155857.0
2020-02-24 14:20:00,116.52,116.6,116.52,116.59,83962.0,90.7963,90.8587,90.7963,90.8509,83962.0
2020-02-24 14:30:00,116.59,116.6,116.56,116.59,87967.0,90.8509,90.8587,90.8275,90.8509,87967.0
2020-02-24 14:40:00,116.59,116.63,116.58,116.59,112391.0,90.8509,90.882,90.8431,90.8509,112391.0
2020-02-24 14:50:00,116.6,116.63,116.59,116.63,129491.0,90.8587,90.882,90.8509,90.882,129491.0
2020-02-24 15:00:00,116.63,116.64,116.61,116.62,141863.0,90.882,90.8898,90.8665,90.8742,141863.0
2020-02-24 15:10:00,116.62,116.62,116.55,116.57,109491.0,90.8742,90.8742,90.8197,90.8353,109491.0
2020-02-24 15:20:00,116.57,116.6,116.56,116.59,89404.0,90.8353,90.8587,90.8275,90.8509,89404.0
2020-02-24 15:30:00,116.59,116.65,116.59,116.63,224091.0,90.8509,90.8976,90.8509,90.882,224091.0
2020-02-24 15:40:00,116.63,116.63,116.61,116.62,214439.0,90.882,90.882,90.8665,90.8742,214439.0
2020-02-24 15:50:00,116.62,116.63,116.51,116.52,340253.0,90.8742,90.882,90.7885,90.7963,340253.0
2020-02-25 09:30:00,116.42,116.54,116.41,116.52,63888.0,90.7184,90.8119,90.7106,90.7963,63888.0
2020-02-25 09:40:00,116.53,116.53,116.46,116.46,31626.0,90.8041,90.8041,90.7496,90.7496,31626.0
2020-02-25 09:50:00,116.46,116.49,116.42,116.45,59899.0,90.7496,90.7729,90.7184,90.7418,59899.0
2020-02-25 10:00:00,116.44,116.46,116.42,116.43,59405.0,90.734,90.7496,90.7184,90.7262,59405.0
2020-02-25 10:10:00,116.43,116.43,116.37,116.38,358211.0,90.7262,90.7262,90.6794,90.6872,358211.0
2020-02-25 10:20:00,116.37,116.39,116.28,116.28,80987.0,90.6794,90.695,90.6093,90.6093,80987.0
2020-02-25 10:30:00,116.28,116.31,116.24,116.3,375074.0,90.6093,90.6327,90.5781,90.6249,375074.0
2020-02-25 10:40:00,116.3,116.3,116.22,116.23,340575.0,90.6249,90.6249,90.5626,90.5703,340575.0
2020-02-25 10:50:00,116.23,116.25,116.19,116.25,79731.0,90.5703,90.5859,90.5392,90.5859,79731.0
2020-02-25 11:00:00,116.25,116.25,116.17,116.18,125193.0,90.5859,90.5859,90.5236,90.5314,125193.0
2020-02-25 11:10:00,116.17,116.18,116.07,116.1,141144.0,90.5236,90.5314,90.4457,90.469,141144.0
2020-02-25 11:20:00,116.11,116.18,116.1,116.17,196290.0,90.4768,90.5314,90.469,90.5236,196290.0
2020-02-25 11:30:00,116.17,116.23,116.13,116.23,156932.0,90.5236,90.5703,90.4924,90.5703,156932.0
2020-02-25 11:40:00,116.23,116.31,116.21,116.31,190110.0,90.5703,90.6327,90.5548,90.6327,190110.0
2020-02-25 11:50:00,116.31,116.35,116.29,116.31,112263.0,90.6327,90.6639,90.6171,90.6327,112263.0
2020-02-25 12:00:00,116.31,116.31,116.27,116.28,48792.0,90.6327,90.6327,90.6015,90.6093,48792.0
2020-02-25 12:10:00,116.29,116.32,116.22,116.25,83661.0,90.6171,90.6405,90.5626,90.5859,83661.0
2020-02-25 12:20:00,116.24,116.26,116.21,116.24,42941.0,90.5781,90.5937,90.5548,90.5781,42941.0
2020-02-25 12:30:00,116.24,116.28,116.22,116.28,100178.0,90.5781,90.6093,90.5626,90.6093,100178.0
2020-02-25 12:40:00,116.27,116.27,116.22,116.24,37295.0,90.6015,90.6015,90.5626,90.5781,37295.0
2020-02-25 12:50:00,116.24,116.24,116.18,116.18,98766.0,90.5781,90.5781,90.5314,90.5314,98766.0
2020-02-25 13:00:00,116.19,116.2,116.16,116.18,55477.0,90.5392,90.547,90.5158,90.5314,55477.0
2020-02-25 13:10:00,116.17,116.2,116.15,116.16,52779.0,90.5236,90.547,90.508,90.5158,52779.0
2020-02-25 13:20:00,116.17,116.17,116.13,116.14,63531.0,90.5236,90.5236,90.4924,90.5002,63531.0
2020-02-25 13:30:00,116.14,116.14,116.05,116.06,163969.0,90.5002,90.5002,90.4301,90.4379,163969.0
2020-02-25 13:40:00,116.06,116.12,116.04,116.1,114873.0,90.4379,90.4846,90.4223,90.469,114873.0
2020-02-25 13:50:00,116.1,116.12,116.03,116.03,197148.0,90.469,90.4846,90.4145,90.4145,197148.0
2020-02-25 14:00:00,116.02,116.03,115.78,115.8,103486.0,90.4067,90.4145,90.2197,90.2353,103486.0
2020-02-25 14:10:00,115.8,115.94,115.8,115.89,142249.0,90.2353,90.3444,90.2353,90.3054,142249.0
2020-02-25 14:20:00,115.89,115.92,115.87,115.87,71428.0,90.3054,90.3288,90.2898,90.2898,71428.0
2020-02-25 14:30:00,115.88,115.94,115.85,115.93,66856.0,90.2976,90.3444,90.2742,90.3366,66856.0
2020-02-25 14:40:00,115.94,116.05,115.93,116.03,148279.0,90.3444,90.4301,90.3366,90.4145,148279.0
2020-02-25 14:50:00,116.04,116.09,115.97,115.98,129322.0,90.4223,90.4613,90.3677,90.3755,129322.0
2020-02-25 15:00:00,115.98,116.03,115.95,116.01,86468.0,90.3755,90.4145,90.3522,90.3989,86468.0
2020-02-25 15:10:00,116.0,116.04,115.98,116.03,67909.0,90.3911,90.4223,90.3755,90.4145,67909.0
2020-02-25 15:20:00,116.03,116.04,115.96,115.97,68890.0,90.4145,90.4223,90.36,90.3677,68890.0
2020-02-25 15:30:00,115.96,115.97,115.87,115.88,77065.0,90.36,90.3677,90.2898,90.2976,77065.0
2020-02-25 15:40:00,115.88,115.95,115.88,115.91,90566.0,90.2976,90.3522,90.2976,90.321,90566.0
2020-02-25 15:50:00,115.9,115.9,115.77,115.78,171622.0,90.3132,90.3132,90.2119,90.2197,171622.0
2020-02-26 09:30:00,115.52,115.86,115.52,115.86,63304.0,90.0171,90.282,90.0171,90.282,63304.0
2020-02-26 09:40:00,115.87,115.94,115.84,115.93,85899.0,90.2898,90.3444,90.2664,90.3366,85899.0
2020-02-26 09:50:00,115.93,115.94,115.87,115.87,116797.0,90.3366,90.3444,90.2898,90.2898,116797.0
2020-02-26 10:00:00,115.87,115.88,115.81,115.81,53504.0,90.2898,90.2976,90.2431,90.2431,53504.0
2020-02-26 10:10:00,115.82,115.9,115.8,115.89,58049.0,90.2509,90.3132,90.2353,90.3054,58049.0
2020-02-26 10:20:00,115.88,116.0,115.88,115.96,53321.0,90.2976,90.3911,90.2976,90.36,53321.0
2020-02-26 10:30:00,115.95,116.04,115.94,115.95,816643.0,90.3522,90.4223,90.3444,90.3522,816643.0
2020-02-26 10:40:00,115.95,115.99,115.94,115.98,116085.0,90.3522,90.3833,90.3444,90.3755,116085.0
2020-02-26 10:50:00,115.97,115.99,115.95,115.97,177632.0,90.3677,90.3833,90.3522,90.3677,177632.0
2020-02-26 11:00:00,115.97,116.02,115.96,116.02,81672.0,90.3677,90.4067,90.36,90.4067,81672.0
2020-02-26 11:10:00,116.02,116.03,115.97,116.03,63519.0,90.4067,90.4145,90.3677,90.4145,63519.0
2020-02-26 11:20:00,116.02,116.08,116.02,116.07,71508.0,90.4067,90.4535,90.4067,90.4457,71508.0
2020-02-26 11:30:00,116.08,116.08,116.05,116.06,50477.0,90.4535,90.4535,90.4301,90.4379,50477.0
2020-02-26 11:40:00,116.06,116.07,116.01,116.03,56318.0,90.4379,90.4457,90.3989,90.4145,56318.0
2020-02-26 11:50:00,116.03,116.03,116.0,116.0,40785.0,90.4145,90.4145,90.3911,90.3911,40785.0
2020-02-26 12:00:00,116.01,116.01,115.9,115.91,88524.0,90.3989,90.3989,90.3132,90.321,88524.0
2020-02-26 12:10:00,115.91,115.91,115.8,115.84,88767.0,90.321,90.321,90.2353,90.2664,88767.0
2020-02-26 12:20:00,115.84,115.86,115.83,115.83,38629.0,90.2664,90.282,90.2587,90.2587,38629.0
2020-02-26 12:30:00,115.84,115.93,115.84,115.93,24006.0,90.2664,90.3366,90.2664,90.3366,24006.0
2020-02-26 12:40:00,115.93,115.93,115.88,115.91,29583.0,90.3366,90.3366,90.2976,90.321,29583.0
2020-02-26 12:50:00,115.91,115.91,115.85,115.88,21057.0,90.321,90.321,90.2742,90.2976,21057.0
2020-02-26 13:00:00,115.88,115.89,115.83,115.83,20775.0,90.2976,90.3054,90.2587,90.2587,20775.0
2020-02-26 13:10:00,115.83,115.85,115.82,115.83,36869.0,90.2587,90.2742,90.2509,90.2587,36869.0
2020-02-26 13:20:00,115.84,115.86,115.81,115.84,20775.0,90.2664,90.282,90.2431,90.2664,20775.0
2020-02-26 13:30:00,115.85,115.85,115.8,115.82,34898.0,90.2742,90.2742,90.2353,90.2509,34898.0
2020-02-26 13:40:00,115.81,115.82,115.76,115.79,57403.0,90.2431,90.2509,90.2041,90.2275,57403.0
2020-02-26 13:50:00,115.79,115.79,115.71,115.72,26569.0,90.2275,90.2275,90.1651,90.1729,26569.0
2020-02-26 14:00:00,115.72,115.86,115.7,115.84,39392.0,90.1729,90.282,90.1574,90.2664,39392.0
2020-02-26 14:10:00,115.83,115.89,115.81,115.84,36042.0,90.2587,90.3054,90.2431,90.2664,36042.0
2020-02-26 14:20:00,115.84,115.88,115.83,115.86,26471.0,90.2664,90.2976,90.2587,90.282,26471.0
2020-02-26 14:30:00,115.86,115.87,115.84,115.86,31290.0,90.282,90.2898,90.2664,90.282,31290.0
2020-02-26 14:40:00,115.86,115.9,115.84,115.89,30396.0,90.282,90.3132,90.2664,90.3054,30396.0
2020-02-26 14:50:00,115.9,115.9,115.82,115.83,48971.0,90.3132,90.3132,90.2509,90.2587,48971.0
2020-02-26 15:00:00,115.82,115.83,115.77,115.79,51539.0,90.2509,90.2587,90.2119,90.2275,51539.0
2020-02-26 15:10:00,115.8,115.86,115.76,115.84,166607.0,90.2353,90.282,90.2041,90.2664,166607.0
2020-02-26 15:20:00,115.85,115.86,115.81,115.83,42537.0,90.2742,90.282,90.2431,90.2587,42537.0
2020-02-26 15:30:00,115.83,115.83,115.8,115.81,72517.0,90.2587,90.2587,90.2353,90.2431,72517.0
2020-02-26 15:40:00,115.82,115.85,115.81,115.84,77667.0,90.2509,90.2742,90.2431,90.2664,77667.0
2020-02-26 15:50:00,115.84,115.86,115.7,115.72,236422.0,90.2664,90.282,90.1574,90.1729,236422.0
2020-02-27 09:30:00,114.71,114.72,114.45,114.58,631659.0,89.3859,89.3937,89.1833,89.2846,631659.0
2020-02-27 09:40:00,114.57,114.59,114.37,114.52,392895.0,89.2768,89.2924,89.121,89.2379,392895.0
2020-02-27 09:50:00,114.52,114.56,114.42,114.42,374541.0,89.2379,89.269,89.1599,89.1599,374541.0
2020-02-27 10:00:00,114.43,114.48,114.29,114.31,246565.0,89.1677,89.2067,89.0586,89.0742,246565.0
2020-02-27 10:10:00,114.32,114.32,114.21,114.24,250822.0,89.082,89.082,88.9963,89.0197,250822.0
2020-02-27 10:20:00,114.23,114.24,114.14,114.15,572296.0,89.0119,89.0197,88.9417,88.9495,572296.0
2020-02-27 10:30:00,114.15,114.15,113.87,113.92,464342.0,88.9495,88.9495,88.7314,88.7703,464342.0
2020-02-27 10:40:00,113.92,114.3,113.92,114.3,249871.0,88.7703,89.0664,88.7703,89.0664,249871.0
2020-02-27 10:50:00,114.29,114.34,114.21,114.34,263007.0,89.0586,89.0976,88.9963,89.0976,263007.0
2020-02-27 11:00:00,114.34,114.63,114.33,114.62,303733.0,89.0976,89.3236,89.0898,89.3158,303733.0
2020-02-27 11:10:00,114.62,114.8,114.61,114.72,349221.0,89.3158,89.456,89.308,89.3937,349221.0
2020-02-27 11:20:00,114.72,114.78,114.61,114.62,272337.0,89.3937,89.4405,89.308,89.3158,272337.0
2020-02-27 11:30:00,114.62,114.63,114.58,114.58,104854.0,89.3158,89.3236,89.2846,89.2846,104854.0
2020-02-27 11:40:00,114.58,114.6,114.41,114.44,99472.0,89.2846,89.3002,89.1521,89.1755,99472.0
2020-02-27 11:50:00,114.44,114.63,114.43,114.63,91343.0,89.1755,89.3236,89.1677,89.3236,91343.0
2020-02-27 12:00:00,114.62,114.73,114.62,114.73,114951.0,89.3158,89.4015,89.3158,89.4015,114951.0
2020-02-27 12:10:00,114.73,115.11,114.72,115.11,283122.0,89.4015,89.6976,89.3937,89.6976,283122.0
2020-02-27 12:20:00,115.11,115.13,114.96,115.01,131590.0,89.6976,89.7132,89.5807,89.6197,131590.0
2020-02-27 12:30:00,115.0,115.1,114.97,115.1,110268.0,89.6119,89.6898,89.5885,89.6898,110268.0
2020-02-27 12:40:00,115.1,115.16,115.04,115.16,70701.0,89.6898,89.7366,89.6431,89.7366,70701.0
2020-02-27 12:50:00,115.16,115.16,115.05,115.05,37165.0,89.7366,89.7366,89.6508,89.6508,37165.0
2020-02-27 13:00:00,115.05,115.07,114.93,115.0,552510.0,89.6508,89.6664,89.5573,89.6119,552510.0
2020-02-27 13:10:00,115.0,115.01,114.79,114.82,338160.0,89.6119,89.6197,89.4482,89.4716,338160.0
2020-02-27 13:20:00,114.82,114.83,114.75,114.76,57675.0,89.4716,89.4794,89.4171,89.4249,57675.0
2020-02-27 13:30:00,114.76,114.76,114.59,114.6,99565.0,89.4249,89.4249,89.2924,89.3002,99565.0
2020-02-27 13:40:00,114.6,114.61,114.43,114.5,215038.0,89.3002,89.308,89.1677,89.2223,215038.0
2020-02-27 13:50:00,114.51,114.63,114.46,114.5,160475.0,89.2301,89.3236,89.1911,89.2223,160475.0
2020-02-27 14:00:00,114.5,114.56,114.37,114.37,114402.0,89.2223,89.269,89.121,89.121,114402.0
2020-02-27 14:10:00,114.38,114.46,114.33,114.38,90026.0,89.1288,89.1911,89.0898,89.1288,90026.0
2020-02-27 14:20:00,114.38,114.5,114.38,114.47,43168.0,89.1288,89.2223,89.1288,89.1989,43168.0
2020-02-27 14:30:00,114.48,114.6,114.46,114.58,192178.0,89.2067,89.3002,89.1911,89.2846,192178.0
2020-02-27 14:40:00,114.58,114.66,114.56,114.65,95818.0,89.2846,89.3469,89.269,89.3392,95818.0
2020-02-27 14:50:00,114.65,114.67,114.61,114.62,101345.0,89.3392,89.3547,89.308,89.3158,101345.0
2020-02-27 15:00:00,114.62,114.62,114.49,114.5,77093.0,89.3158,89.3158,89.2145,89.2223,77093.0
2020-02-27 15:10:00,114.5,114.56,114.46,114.46,99821.0,89.2223,89.269,89.1911,89.1911,99821.0
2020-02-27 15:20:00,114.46,114.48,114.39,114.4,82754.0,89.1911,89.2067,89.1366,89.1443,82754.0
2020-02-27 15:30:00,114.4,114.48,114.39,114.45,81380.0,89.1443,89.2067,89.1366,89.1833,81380.0
2020-02-27 15:40:00,114.45,114.46,114.36,114.39,105992.0,89.1833,89.1911,89.1132,89.1366,105992.0
2020-02-27 15:50:00,114.4,114.4,114.28,114.29,345505.0,89.1443,89.1443,89.0508,89.0586,345505.0
2020-02-28 09:30:00,113.31,113.98,113.04,113.79,159131.0,88.295,88.8171,88.0846,88.669,159131.0
2020-02-28 09:40:00,113.79,113.95,113.73,113.74,534717.0,88.669,88.7937,88.6223,88.6301,534717.0
2020-02-28 09:50:00,113.74,113.76,113.04,113.14,142109.0,88.6301,88.6456,88.0846,88.1625,142109.0
2020-02-28 10:00:00,113.15,113.28,112.98,113.16,539590.0,88.1703,88.2716,88.0378,88.1781,539590.0
2020-02-28 10:10:00,113.16,113.71,113.15,113.62,522863.0,88.1781,88.6067,88.1703,88.5365,522863.0
2020-02-28 10:20:00,113.62,113.82,113.57,113.62,241570.0,88.5365,88.6924,88.4976,88.5365,241570.0
2020-02-28 10:30:00,113.61,113.77,113.35,113.66,390554.0,88.5288,88.6534,88.3262,88.5677,390554.0
2020-02-28 10:40:00,113.66,113.86,113.66,113.77,132369.0,88.5677,88.7236,88.5677,88.6534,132369.0
2020-02-28 10:50:00,113.77,114.15,113.77,114.1,106245.0,88.6534,88.9495,88.6534,88.9106,106245.0
2020-02-28 11:00:00,114.1,114.11,113.62,113.73,148931.0,88.9106,88.9184,88.5365,88.6223,148931.0
2020-02-28 11:10:00,113.73,113.98,113.7,113.98,103774.0,88.6223,88.8171,88.5989,88.8171,103774.0
2020-02-28 11:20:00,113.94,114.2,113.81,114.2,117629.0,88.7859,88.9885,88.6846,88.9885,117629.0
2020-02-28 11:30:00,114.2,114.2,114.05,114.12,140523.0,88.9885,88.9885,88.8716,88.9262,140523.0
2020-02-28 11:40:00,114.13,114.28,114.03,114.09,231594.0,88.934,89.0508,88.856,88.9028,231594.0
2020-02-28 11:50:00,114.1,114.23,113.99,114.13,153388.0,88.9106,89.0119,88.8249,88.934,153388.0
2020-02-28 12:00:00,114.13,114.15,113.96,114.06,174359.0,88.934,88.9495,88.8015,88.8794,174359.0
2020-02-28 12:10:00,114.06,114.12,114.0,114.11,57403.0,88.8794,88.9262,88.8327,88.9184,57403.0
2020-02-28 12:20:00,114.11,114.21,114.01,114.09,107187.0,88.9184,88.9963,88.8404,88.9028,107187.0
2020-02-28 12:30:00,114.1,114.33,114.06,114.17,60877.0,88.9106,89.0898,88.8794,88.9651,60877.0
2020-02-28 12:40:00,114.15,114.18,114.0,114.05,49163.0,88.9495,88.9729,88.8327,88.8716,49163.0
2020-02-28 12:50:00,114.04,114.19,114.04,114.13,30849.0,88.8638,88.9807,88.8638,88.934,30849.0
2020-02-28 13:00:00,114.13,114.18,114.02,114.14,63150.0,88.934,88.9729,88.8482,88.9417,63150.0
2020-02-28 13:10:00,114.13,114.22,113.95,114.15,49722.0,88.934,89.0041,88.7937,88.9495,49722.0
2020-02-28 13:20:00,114.13,114.14,114.01,114.02,60839.0,88.934,88.9417,88.8404,88.8482,60839.0
2020-02-28 13:30:00,114.02,114.02,113.79,113.82,329143.0,88.8482,88.8482,88.669,88.6924,329143.0
2020-02-28 13:40:00,113.81,113.88,113.75,113.86,140372.0,88.6846,88.7391,88.6378,88.7236,140372.0
2020-02-28 13:50:00,113.86,113.88,113.75,113.86,107900.0,88.7236,88.7391,88.6378,88.7236,107900.0
2020-02-28 14:00:00,113.86,113.86,113.56,113.57,143578.0,88.7236,88.7236,88.4898,88.4976,143578.0
2020-02-28 14:10:00,113.57,113.72,113.56,113.68,110592.0,88.4976,88.6145,88.4898,88.5833,110592.0
2020-02-28 14:20:00,113.67,113.82,113.65,113.81,126800.0,88.5755,88.6924,88.5599,88.6846,126800.0
2020-02-28 14:30:00,113.81,114.18,113.76,114.01,151095.0,88.6846,88.9729,88.6456,88.8404,151095.0
2020-02-28 14:40:00,114.0,114.29,113.99,114.18,113681.0,88.8327,89.0586,88.8249,88.9729,113681.0
2020-02-28 14:50:00,114.18,114.32,113.99,114.0,187798.0,88.9729,89.082,88.8249,88.8327,187798.0
2020-02-28 15:00:00,114.01,114.15,113.9,113.91,121136.0,88.8404,88.9495,88.7547,88.7625,121136.0
2020-02-28 15:10:00,113.91,114.2,113.88,114.07,71072.0,88.7625,88.9885,88.7391,88.8872,71072.0
2020-02-28 15:20:00,114.08,114.11,113.89,114.01,240806.0,88.895,88.9184,88.7469,88.8404,240806.0
2020-02-28 15:30:00,114.0,114.24,113.98,114.17,246508.0,88.8327,89.0197,88.8171,88.9651,246508.0
2020-02-28 15:40:00,114.17,114.23,114.05,114.17,313618.0,88.9651,89.0119,88.8716,88.9651,313618.0
2020-02-28 15:50:00,114.16,114.3,114.15,114.18,465236.0,88.9573,89.0664,88.9495,88.9729,465236.0
2020-03-02 09:30:00,114.09,114.19,114.05,114.11,263376.0,89.2259,89.3041,89.1946,89.2415,263376.0
2020-03-02 09:40:00,114.11,114.29,114.1,114.26,161535.0,89.2415,89.3823,89.2337,89.3588,161535.0
2020-03-02 09:50:00,114.26,114.37,114.23,114.27,256078.0,89.3588,89.4448,89.3353,89.3666,256078.0
2020-03-02 10:00:00,114.27,114.34,114.23,114.27,117865.0,89.3666,89.4214,89.3353,89.3666,117865.0
2020-03-02 10:10:00,114.27,114.38,114.27,114.33,143605.0,89.3666,89.4527,89.3666,89.4136,143605.0
2020-03-02 10:20:00,114.33,114.4,114.28,114.39,145032.0,89.4136,89.4683,89.3745,89.4605,145032.0
2020-03-02 10:30:00,114.4,114.59,114.39,114.57,264842.0,89.4683,89.6169,89.4605,89.6013,264842.0
2020-03-02 10:40:00,114.57,114.64,114.57,114.64,138130.0,89.6013,89.656,89.6013,89.656,138130.0
2020-03-02 10:50:00,114.64,114.64,114.5,114.53,207359.0,89.656,89.656,89.5465,89.57,207359.0
2020-03-02 11:00:00,114.52,114.6,114.51,114.55,121024.0,89.5621,89.6247,89.5543,89.5856,121024.0
2020-03-02 11:10:00,114.55,114.76,114.54,114.73,114011.0,89.5856,89.7498,89.5778,89.7264,114011.0
2020-03-02 11:20:00,114.73,114.73,114.66,114.67,83821.0,89.7264,89.7264,89.6716,89.6795,83821.0
2020-03-02 11:30:00,114.68,114.77,114.67,114.75,150393.0,89.6873,89.7577,89.6795,89.742,150393.0
2020-03-02 11:40:00,114.75,114.75,114.65,114.73,193481.0,89.742,89.742,89.6638,89.7264,193481.0
2020-03-02 11:50:00,114.74,114.81,114.74,114.77,55501.0,89.7342,89.7889,89.7342,89.7577,55501.0
2020-03-02 12:00:00,114.78,114.87,114.77,114.86,44753.0,89.7655,89.8359,89.7577,89.8281,44753.0
2020-03-02 12:10:00,114.86,114.88,114.79,114.82,68238.0,89.8281,89.8437,89.7733,89.7968,68238.0
2020-03-02 12:20:00,114.82,114.83,114.73,114.81,168010.0,89.7968,89.8046,89.7264,89.7889,168010.0
2020-03-02 12:30:00,114.81,114.94,114.8,114.9,57411.0,89.7889,89.8906,89.7811,89.8593,57411.0
2020-03-02 12:40:00,114.9,114.92,114.85,114.88,69933.0,89.8593,89.875,89.8202,89.8437,69933.0
2020-03-02 12:50:00,114.88,114.92,114.85,114.86,43719.0,89.8437,89.875,89.8202,89.8281,43719.0
2020-03-02 13:00:00,114.85,114.93,114.84,114.87,76254.0,89.8202,89.8828,89.8124,89.8359,76254.0
2020-03-02 13:10:00,114.86,114.9,114.78,114.79,54155.0,89.8281,89.8593,89.7655,89.7733,54155.0
2020-03-02 13:20:00,114.79,114.82,114.72,114.76,71763.0,89.7733,89.7968,89.7186,89.7498,71763.0
2020-03-02 13:30:00,114.77,114.85,114.65,114.71,2154277.0,89.7577,89.8202,89.6638,89.7107,2154277.0
2020-03-02 13:40:00,114.72,114.73,114.62,114.64,195162.0,89.7186,89.7264,89.6404,89.656,195162.0
2020-03-02 13:50:00,114.63,114.71,114.59,114.7,104711.0,89.6482,89.7107,89.6169,89.7029,104711.0
2020-03-02 14:00:00,114.7,114.75,114.65,114.74,112173.0,89.7029,89.742,89.6638,89.7342,112173.0
2020-03-02 14:10:00,114.75,114.75,114.6,114.6,86891.0,89.742,89.742,89.6247,89.6247,86891.0
2020-03-02 14:20:00,114.59,114.67,114.57,114.61,101023.0,89.6169,89.6795,89.6013,89.6325,101023.0
2020-03-02 14:30:00,114.61,114.64,114.57,114.57,94501.0,89.6325,89.656,89.6013,89.6013,94501.0
2020-03-02 14:40:00,114.58,114.65,114.46,114.63,114067.0,89.6091,89.6638,89.5152,89.6482,114067.0
2020-03-02 14:50:00,114.62,114.66,114.47,114.48,80479.0,89.6404,89.6716,89.523,89.5309,80479.0
2020-03-02 15:00:00,114.49,114.64,114.49,114.6,72820.0,89.5387,89.656,89.5387,89.6247,72820.0
2020-03-02 15:10:00,114.59,114.64,114.54,114.57,154467.0,89.6169,89.656,89.5778,89.6013,154467.0
2020-03-02 15:20:00,114.57,114.65,114.53,114.57,168747.0,89.6013,89.6638,89.57,89.6013,168747.0
2020-03-02 15:30:00,114.58,114.6,114.52,114.54,150096.0,89.6091,89.6247,89.5621,89.5778,150096.0
2020-03-02 15:40:00,114.55,114.58,114.46,114.55,392457.0,89.5856,89.6091,89.5152,89.5856,392457.0
2020-03-02 15:50:00,114.55,114.64,114.54,114.59,994663.0,89.5856,89.656,89.5778,89.6169,994663.0
2020-03-03 09:30:00,115.59,115.6,115.15,115.34,111780.0,90.399,90.4068,90.0548,90.2034,111780.0
2020-03-03 09:40:00,115.34,115.34,115.24,115.29,199740.0,90.2034,90.2034,90.1252,90.1643,199740.0
2020-03-03 09:50:00,115.29,115.29,115.2,115.22,81699.0,90.1643,90.1643,90.094,90.1096,81699.0
2020-03-03 10:00:00,115.22,116.04,115.22,115.58,384407.0,90.1096,90.7509,90.1096,90.3911,384407.0
2020-03-03 10:10:00,115.58,115.73,115.52,115.71,314829.0,90.3911,90.5084,90.3442,90.4928,314829.0
2020-03-03 10:20:00,115.71,115.95,115.67,115.74,627888.0,90.4928,90.6805,90.4615,90.5163,627888.0
2020-03-03 10:30:00,115.74,116.49,115.74,116.43,285149.0,90.5163,91.1028,90.5163,91.0559,285149.0
2020-03-03 10:40:00,116.42,116.43,116.2,116.3,152776.0,91.0481,91.0559,90.876,90.9542,152776.0
2020-03-03 10:50:00,116.29,116.29,116.11,116.16,234111.0,90.9464,90.9464,90.8056,90.8447,234111.0
2020-03-03 11:00:00,116.17,116.3,116.04,116.04,176134.0,90.8526,90.9542,90.7509,90.7509,176134.0
2020-03-03 11:10:00,116.04,116.05,115.74,115.75,158589.0,90.7509,90.7587,90.5163,90.5241,158589.0
2020-03-03 11:20:00,115.76,115.85,115.56,115.62,164740.0,90.5319,90.6023,90.3755,90.4224,164740.0
2020-03-03 11:30:00,115.61,116.01,115.61,115.89,195965.0,90.4146,90.7274,90.4146,90.6336,195965.0
2020-03-03 11:40:00,115.89,115.99,115.8,115.92,77301.0,90.6336,90.7118,90.5632,90.657,77301.0
2020-03-03 11:50:00,115.92,116.07,115.87,116.06,71480.0,90.657,90.7743,90.6179,90.7665,71480.0
2020-03-03 12:00:00,116.06,116.06,115.92,115.97,88616.0,90.7665,90.7665,90.657,90.6961,88616.0
2020-03-03 12:10:00,115.97,115.98,115.71,115.76,180853.0,90.6961,90.704,90.4928,90.5319,180853.0
2020-03-03 12:20:00,115.76,115.76,115.63,115.7,52837.0,90.5319,90.5319,90.4302,90.485,52837.0
2020-03-03 12:30:00,115.7,115.76,115.66,115.75,110447.0,90.485,90.5319,90.4537,90.5241,110447.0
2020-03-03 12:40:00,115.76,115.77,115.67,115.73,159818.0,90.5319,90.5397,90.4615,90.5084,159818.0
2020-03-03 12:50:00,115.73,115.88,115.73,115.88,260611.0,90.5084,90.6258,90.5084,90.6258,260611.0
2020-03-03 13:00:00,115.87,116.03,115.84,115.97,492339.0,90.6179,90.7431,90.5945,90.6961,492339.0
2020-03-03 13:10:00,115.97,115.97,115.82,115.86,190969.0,90.6961,90.6961,90.5788,90.6101,190969.0
2020-03-03 13:20:00,115.86,115.89,115.75,115.83,368554.0,90.6101,90.6336,90.5241,90.5867,368554.0
2020-03-03 13:30:00,115.83,115.91,115.75,115.91,109412.0,90.5867,90.6492,90.5241,90.6492,109412.0
2020-03-03 13:40:00,115.91,115.92,115.74,115.87,81172.0,90.6492,90.657,90.5163,90.6179,81172.0
2020-03-03 13:50:00,115.87,115.95,115.83,115.85,168265.0,90.6179,90.6805,90.5867,90.6023,168265.0
2020-03-03 14:00:00,115.85,115.96,115.69,115.7,131063.0,90.6023,90.6883,90.4772,90.485,131063.0
2020-03-03 14:10:00,115.71,115.84,115.56,115.56,103316.0,90.4928,90.5945,90.3755,90.3755,103316.0
2020-03-03 14:20:00,115.56,115.66,115.51,115.63,139591.0,90.3755,90.4537,90.3364,90.4302,139591.0
2020-03-03 14:30:00,115.62,115.69,115.51,115.53,95065.0,90.4224,90.4772,90.3364,90.352,95065.0
2020-03-03 14:40:00,115.53,115.71,115.53,115.57,144239.0,90.352,90.4928,90.352,90.3833,144239.0
2020-03-03 14:50:00,115.57,115.72,115.48,115.48,74379.0,90.3833,90.5006,90.3129,90.3129,74379.0
2020-03-03 15:00:00,115.48,115.67,115.48,115.63,103288.0,90.3129,90.4615,90.3129,90.4302,103288.0
2020-03-03 15:10:00,115.64,115.75,115.62,115.68,105623.0,90.4381,90.5241,90.4224,90.4693,105623.0
2020-03-03 15:20:00,115.68,115.76,115.51,115.74,84239.0,90.4693,90.5319,90.3364,90.5163,84239.0
2020-03-03 15:30:00,115.76,115.76,115.55,115.68,147970.0,90.5319,90.5319,90.3677,90.4693,147970.0
2020-03-03 15:40:00,115.69,115.85,115.66,115.77,173592.0,90.4772,90.6023,90.4537,90.5397,173592.0
2020-03-03 15:50:00,115.77,115.95,115.71,115.92,387065.0,90.5397,90.6805,90.4928,90.657,387065.0
2020-03-04 09:30:00,116.64,116.92,116.25,116.79,137066.0,91.2201,91.4391,90.9151,91.3374,137066.0
2020-03-04 09:40:00,116.79,116.92,116.78,116.79,262237.0,91.3374,91.4391,91.3296,91.3374,262237.0
2020-03-04 09:50:00,116.81,117.03,116.81,117.01,160528.0,91.3531,91.5251,91.3531,91.5095,160528.0
2020-03-04 10:00:00,117.01,117.01,116.81,116.84,84520.0,91.5095,91.5095,91.3531,91.3765,84520.0
2020-03-04 10:10:00,116.84,116.91,116.76,116.87,83609.0,91.3765,91.4313,91.314,91.4,83609.0
2020-03-04 10:20:00,116.87,116.94,116.79,116.81,98707.0,91.4,91.4547,91.3374,91.3531,98707.0
2020-03-04 10:30:00,116.8,116.94,116.75,116.91,300277.0,91.3453,91.4547,91.3062,91.4313,300277.0
2020-03-04 10:40:00,116.9,116.96,116.84,116.96,95225.0,91.4235,91.4704,91.3765,91.4704,95225.0
2020-03-04 10:50:00,116.96,117.08,116.93,117.06,348968.0,91.4704,91.5642,91.4469,91.5486,348968.0
2020-03-04 11:00:00,117.05,117.08,116.86,116.93,109555.0,91.5408,91.5642,91.3922,91.4469,109555.0
2020-03-04 11:10:00,116.93,117.02,116.87,116.93,53226.0,91.4469,91.5173,91.4,91.4469,53226.0
2020-03-04 11:20:00,116.93,116.94,116.84,116.84,47461.0,91.4469,91.4547,91.3765,91.3765,47461.0
2020-03-04 11:30:00,116.83,116.86,116.73,116.77,83615.0,91.3687,91.3922,91.2905,91.3218,83615.0
2020-03-04 11:40:00,116.76,116.87,116.75,116.8,35138.0,91.314,91.4,91.3062,91.3453,35138.0
2020-03-04 11:50:00,116.78,116.88,116.78,116.86,35531.0,91.3296,91.4078,91.3296,91.3922,35531.0
2020-03-04 12:00:00,116.86,116.9,116.82,116.86,36039.0,91.3922,91.4235,91.3609,91.3922,36039.0
2020-03-04 12:10:00,116.86,116.88,116.83,116.87,37395.0,91.3922,91.4078,91.3687,91.4,37395.0
2020-03-04 12:20:00,116.87,116.88,116.79,116.87,46503.0,91.4,91.4078,91.3374,91.4,46503.0
2020-03-04 12:30:00,116.86,116.86,116.8,116.8,50653.0,91.3922,91.3922,91.3453,91.3453,50653.0
2020-03-04 12:40:00,116.81,116.85,116.75,116.8,43747.0,91.3531,91.3844,91.3062,91.3453,43747.0
2020-03-04 12:50:00,116.8,116.87,116.72,116.87,46830.0,91.3453,91.4,91.2827,91.4,46830.0
2020-03-04 13:00:00,116.88,116.92,116.87,116.91,71039.0,91.4078,91.4391,91.4,91.4313,71039.0
2020-03-04 13:10:00,116.91,116.98,116.89,116.95,66891.0,91.4313,91.486,91.4156,91.4626,66891.0
2020-03-04 13:20:00,116.95,116.95,116.92,116.95,99102.0,91.4626,91.4626,91.4391,91.4626,99102.0
2020-03-04 13:30:00,116.95,116.96,116.89,116.9,66854.0,91.4626,91.4704,91.4156,91.4235,66854.0
2020-03-04 13:40:00,116.9,116.94,116.87,116.87,63330.0,91.4235,91.4547,91.4,91.4,63330.0
2020-03-04 13:50:00,116.87,116.93,116.77,116.78,75399.0,91.4,91.4469,91.3218,91.3296,75399.0
2020-03-04 14:00:00,116.79,116.82,116.73,116.81,83370.0,91.3374,91.3609,91.2905,91.3531,83370.0
2020-03-04 14:10:00,116.81,116.89,116.79,116.89,102138.0,91.3531,91.4156,91.3374,91.4156,102138.0
2020-03-04 14:20:00,116.89,116.91,116.85,116.9,143909.0,91.4156,91.4313,91.3844,91.4235,143909.0
2020-03-04 14:30:00,116.91,116.94,116.85,116.88,65750.0,91.4313,91.4547,91.3844,91.4078,65750.0
2020-03-04 14:40:00,116.89,116.94,116.87,116.94,45377.0,91.4156,91.4547,91.4,91.4547,45377.0
2020-03-04 14:50:00,116.94,116.94,116.81,116.82,69609.0,91.4547,91.4547,91.3531,91.3609,69609.0
2020-03-04 15:00:00,116.82,116.85,116.8,116.8,39878.0,91.3609,91.3844,91.3453,91.3453,39878.0
2020-03-04 15:10:00,116.81,116.83,116.78,116.78,74108.0,91.3531,91.3687,91.3296,91.3296,74108.0
2020-03-04 15:20:00,116.79,116.81,116.78,116.8,78839.0,91.3374,91.3531,91.3296,91.3453,78839.0
2020-03-04 15:30:00,116.8,116.81,116.67,116.71,159362.0,91.3453,91.3531,91.2436,91.2749,159362.0
2020-03-04 15:40:00,116.71,116.72,116.62,116.72,297572.0,91.2749,91.2827,91.2045,91.2827,297572.0
2020-03-04 15:50:00,116.72,116.84,116.71,116.81,576661.0,91.2827,91.3765,91.2749,91.3531,576661.0
2020-03-05 09:30:00,115.94,116.04,115.81,116.01,55787.0,90.6727,90.7509,90.571,90.7274,55787.0
2020-03-05 09:40:00,116.01,116.01,115.87,115.92,107732.0,90.7274,90.7274,90.6179,90.657,107732.0
2020-03-05 09:50:00,115.93,115.93,115.82,115.87,69182.0,90.6649,90.6649,90.5788,90.6179,69182.0
2020-03-05 10:00:00,115.86,115.92,115.86,115.9,58985.0,90.6101,90.657,90.6101,90.6414,58985.0
2020-03-05 10:10:00,115.9,115.96,115.89,115.93,138330.0,90.6414,90.6883,90.6336,90.6649,138330.0
2020-03-05 10:20:00,115.93,116.0,115.93,115.96,92936.0,90.6649,90.7196,90.6649,90.6883,92936.0
2020-03-05 10:30:00,115.96,116.04,115.96,116.03,77863.0,90.6883,90.7509,90.6883,90.7431,77863.0
2020-03-05 10:40:00,116.03,116.08,116.01,116.02,109409.0,90.7431,90.7822,90.7274,90.7352,109409.0
2020-03-05 10:50:00,116.02,116.09,115.97,116.09,64513.0,90.7352,90.79,90.6961,90.79,64513.0
2020-03-05 11:00:00,116.09,116.16,116.06,116.15,89445.0,90.79,90.8447,90.7665,90.8369,89445.0
2020-03-05 11:10:00,116.14,116.22,116.12,116.13,45384.0,90.8291,90.8917,90.8135,90.8213,45384.0
2020-03-05 11:20:00,116.13,116.14,116.1,116.13,44097.0,90.8213,90.8291,90.7978,90.8213,44097.0
2020-03-05 11:30:00,116.15,116.23,116.12,116.16,217806.0,90.8369,90.8995,90.8135,90.8447,217806.0
2020-03-05 11:40:00,116.16,116.19,116.14,116.15,219815.0,90.8447,90.8682,90.8291,90.8369,219815.0
2020-03-05 11:50:00,116.16,116.17,116.06,116.07,197877.0,90.8447,90.8526,90.7665,90.7743,197877.0
2020-03-05 12:00:00,116.07,116.08,115.99,116.0,71668.0,90.7743,90.7822,90.7118,90.7196,71668.0
2020-03-05 12:10:00,115.99,115.99,115.87,115.88,379162.0,90.7118,90.7118,90.6179,90.6258,379162.0
2020-03-05 12:20:00,115.88,115.89,115.86,115.88,98784.0,90.6258,90.6336,90.6101,90.6258,98784.0
2020-03-05 12:30:00,115.88,115.91,115.81,115.83,106672.0,90.6258,90.6492,90.571,90.5867,106672.0
2020-03-05 12:40:00,115.83,115.86,115.77,115.82,57032.0,90.5867,90.6101,90.5397,90.5788,57032.0
2020-03-05 12:50:00,115.82,115.91,115.78,115.88,177560.0,90.5788,90.6492,90.5476,90.6258,177560.0
2020-03-05 13:00:00,115.88,115.91,115.78,115.78,47932.0,90.6258,90.6492,90.5476,90.5476,47932.0
2020-03-05 13:10:00,115.76,115.76,115.63,115.67,87474.0,90.5319,90.5319,90.4302,90.4615,87474.0
2020-03-05 13:20:00,115.66,115.81,115.66,115.78,29791.0,90.4537,90.571,90.4537,90.5476,29791.0
2020-03-05 13:30:00,115.78,115.8,115.71,115.71,34219.0,90.5476,90.5632,90.4928,90.4928,34219.0
2020-03-05 13:40:00,115.72,115.75,115.7,115.75,47195.0,90.5006,90.5241,90.485,90.5241,47195.0
2020-03-05 13:50:00,115.75,115.76,115.66,115.73,29941.0,90.5241,90.5319,90.4537,90.5084,29941.0
2020-03-05 14:00:00,115.72,115.75,115.66,115.74,19804.0,90.5006,90.5241,90.4537,90.5163,19804.0
2020-03-05 14:10:00,115.74,115.82,115.66,115.7,43536.0,90.5163,90.5788,90.4537,90.485,43536.0
2020-03-05 14:20:00,115.7,115.71,115.64,115.67,34862.0,90.485,90.4928,90.4381,90.4615,34862.0
2020-03-05 14:30:00,115.69,115.74,115.64,115.72,30551.0,90.4772,90.5163,90.4381,90.5006,30551.0
2020-03-05 14:40:00,115.72,115.74,115.64,115.67,28447.0,90.5006,90.5163,90.4381,90.4615,28447.0
2020-03-05 14:50:00,115.68,115.72,115.65,115.66,38546.0,90.4693,90.5006,90.4459,90.4537,38546.0
2020-03-05 15:00:00,115.66,115.67,115.53,115.6,52673.0,90.4537,90.4615,90.352,90.4068,52673.0
2020-03-05 15:10:00,115.6,115.61,115.46,115.51,87032.0,90.4068,90.4146,90.2973,90.3364,87032.0
2020-03-05 15:20:00,115.52,115.58,115.48,115.57,54689.0,90.3442,90.3911,90.3129,90.3833,54689.0
2020-03-05 15:30:00,115.57,115.65,115.54,115.62,135193.0,90.3833,90.4459,90.3599,90.4224,135193.0
2020-03-05 15:40:00,115.62,115.67,115.57,115.65,140178.0,90.4224,90.4615,90.3833,90.4459,140178.0
2020-03-05 15:50:00,115.66,115.91,115.66,115.76,659679.0,90.4537,90.6492,90.4537,90.5319,659679.0
2020-03-06 09:30:00,115.08,115.33,114.37,114.66,518510.0,90.0001,90.1956,89.4448,89.6716,518510.0
2020-03-06 09:40:00,114.66,114.75,114.65,114.66,282436.0,89.6716,89.742,89.6638,89.6716,282436.0
2020-03-06 09:50:00,114.67,114.81,114.56,114.64,132594.0,89.6795,89.7889,89.5934,89.656,132594.0
2020-03-06 10:00:00,114.65,114.76,114.62,114.67,145512.0,89.6638,89.7498,89.6404,89.6795,145512.0
2020-03-06 10:10:00,114.64,114.71,114.47,114.66,203713.0,89.656,89.7107,89.523,89.6716,203713.0
2020-03-06 10:20:00,114.66,114.97,114.65,114.94,276536.0,89.6716,89.9141,89.6638,89.8906,276536.0
2020-03-06 10:30:00,114.95,115.08,114.79,114.97,314243.0,89.8984,90.0001,89.7733,89.9141,314243.0
2020-03-06 10:40:00,114.95,115.16,114.93,115.01,280562.0,89.8984,90.0627,89.8828,89.9454,280562.0
2020-03-06 10:50:00,115.0,115.06,114.96,115.01,67025.0,89.9375,89.9845,89.9063,89.9454,67025.0
2020-03-06 11:00:00,115.01,115.01,114.89,114.93,91309.0,89.9454,89.9454,89.8515,89.8828,91309.0
2020-03-06 11:10:00,114.91,114.91,114.72,114.73,131751.0,89.8672,89.8672,89.7186,89.7264,131751.0
2020-03-06 11:20:00,114.73,114.74,114.68,114.69,84112.0,89.7264,89.7342,89.6873,89.6951,84112.0
2020-03-06 11:30:00,114.69,114.79,114.68,114.73,167874.0,89.6951,89.7733,89.6873,89.7264,167874.0
2020-03-06 11:40:00,114.72,114.72,114.62,114.65,134247.0,89.7186,89.7186,89.6404,89.6638,134247.0
2020-03-06 11:50:00,114.66,114.75,114.65,114.69,60668.0,89.6716,89.742,89.6638,89.6951,60668.0
2020-03-06 12:00:00,114.69,114.7,114.64,114.69,114437.0,89.6951,89.7029,89.656,89.6951,114437.0
2020-03-06 12:10:00,114.69,114.71,114.68,114.71,67245.0,89.6951,89.7107,89.6873,89.7107,67245.0
2020-03-06 12:20:00,114.71,114.8,114.7,114.7,119728.0,89.7107,89.7811,89.7029,89.7029,119728.0
2020-03-06 12:30:00,114.71,114.86,114.66,114.82,106467.0,89.7107,89.8281,89.6716,89.7968,106467.0
2020-03-06 12:40:00,114.82,114.86,114.79,114.85,26165.0,89.7968,89.8281,89.7733,89.8202,26165.0
2020-03-06 12:50:00,114.84,114.87,114.78,114.78,146580.0,89.8124,89.8359,89.7655,89.7655,146580.0
2020-03-06 13:00:00,114.78,114.81,114.73,114.78,63273.0,89.7655,89.7889,89.7264,89.7655,63273.0
2020-03-06 13:10:00,114.77,114.8,114.75,114.76,52064.0,89.7577,89.7811,89.742,89.7498,52064.0
2020-03-06 13:20:00,114.77,114.87,114.72,114.72,69748.0,89.7577,89.8359,89.7186,89.7186,69748.0
2020-03-06 13:30:00,114.72,114.8,114.67,114.68,66175.0,89.7186,89.7811,89.6795,89.6873,66175.0
2020-03-06 13:40:00,114.69,114.69,114.46,114.49,89493.0,89.6951,89.6951,89.5152,89.5387,89493.0
2020-03-06 13:50:00,114.49,114.49,114.38,114.4,468356.0,89.5387,89.5387,89.4527,89.4683,468356.0
2020-03-06 14:00:00,114.38,114.61,114.34,114.61,308154.0,89.4527,89.6325,89.4214,89.6325,308154.0
2020-03-06 14:10:00,114.63,114.76,114.62,114.73,59055.0,89.6482,89.7498,89.6404,89.7264,59055.0
2020-03-06 14:20:00,114.73,114.86,114.7,114.85,21910.0,89.7264,89.8281,89.7029,89.8202,21910.0
2020-03-06 14:30:00,114.85,114.88,114.74,114.83,35987.0,89.8202,89.8437,89.7342,89.8046,35987.0
2020-03-06 14:40:00,114.83,114.83,114.73,114.75,459252.0,89.8046,89.8046,89.7264,89.742,459252.0
2020-03-06 14:50:00,114.75,114.88,114.63,114.88,77087.0,89.742,89.8437,89.6482,89.8437,77087.0
2020-03-06 15:00:00,114.85,114.92,114.7,114.92,144231.0,89.8202,89.875,89.7029,89.875,144231.0
2020-03-06 15:10:00,114.93,115.0,114.81,114.84,58696.0,89.8828,89.9375,89.7889,89.8124,58696.0
2020-03-06 15:20:00,114.83,114.86,114.6,114.68,52272.0,89.8046,89.8281,89.6247,89.6873,52272.0
2020-03-06 15:30:00,114.66,114.79,114.63,114.7,96327.0,89.6716,89.7733,89.6482,89.7029,96327.0
2020-03-06 15:40:00,114.7,114.81,114.68,114.75,98639.0,89.7029,89.7889,89.6873,89.742,98639.0
2020-03-06 15:50:00,114.76,115.38,114.68,115.28,713593.0,89.7498,90.2347,89.6873,90.1565,713593.0
2020-03-09 09:30:00,110.0,110.17,108.0,109.5,262843.0,86.0272,86.1602,84.4631,85.6362,262843.0
2020-03-09 09:40:00,109.73,109.73,108.42,108.57,23210.0,85.8161,85.8161,84.7915,84.9089,23210.0
2020-03-09 09:50:00,108.51,109.68,108.0,109.39,528122.0,84.8619,85.777,84.4631,85.5502,528122.0
2020-03-09 10:00:00,109.35,110.45,108.86,110.04,749830.0,85.5189,86.3791,85.1357,86.0585,749830.0
2020-03-09 10:10:00,110.08,110.23,109.69,110.2,391586.0,86.0898,86.2071,85.7848,86.1836,391586.0
2020-03-09 10:20:00,110.2,110.37,109.0,109.5,244334.0,86.1836,86.3166,85.2451,85.6362,244334.0
2020-03-09 10:30:00,109.51,109.88,109.44,109.81,146664.0,85.644,85.9334,85.5893,85.8786,146664.0
2020-03-09 10:40:00,109.8,109.86,109.33,109.43,141029.0,85.8708,85.9177,85.5032,85.5814,141029.0
2020-03-09 10:50:00,109.42,109.48,109.15,109.16,152004.0,85.5736,85.6205,85.3625,85.3703,152004.0
2020-03-09 11:00:00,109.15,109.23,108.99,109.02,306703.0,85.3625,85.425,85.2373,85.2608,306703.0
2020-03-09 11:10:00,109.03,109.85,109.02,109.8,181022.0,85.2686,85.9099,85.2608,85.8708,181022.0
2020-03-09 11:20:00,109.8,109.98,109.45,109.78,241032.0,85.8708,86.0116,85.5971,85.8552,241032.0
2020-03-09 11:30:00,109.75,109.91,109.44,109.7,131522.0,85.8317,85.9568,85.5893,85.7926,131522.0
2020-03-09 11:40:00,109.69,109.98,109.58,109.65,153933.0,85.7848,86.0116,85.6987,85.7535,153933.0
2020-03-09 11:50:00,109.65,109.97,109.58,109.83,176853.0,85.7535,86.0037,85.6987,85.8943,176853.0
2020-03-09 12:00:00,109.83,109.99,109.7,109.85,172750.0,85.8943,86.0194,85.7926,85.9099,172750.0
2020-03-09 12:10:00,109.8,110.0,109.77,109.81,83975.0,85.8708,86.0272,85.8473,85.8786,83975.0
2020-03-09 12:20:00,109.81,109.83,109.56,109.59,124470.0,85.8786,85.8943,85.6831,85.7066,124470.0
2020-03-09 12:30:00,109.58,109.61,109.19,109.25,241564.0,85.6987,85.7222,85.3937,85.4407,241564.0
2020-03-09 12:40:00,109.25,109.41,109.18,109.38,170033.0,85.4407,85.5658,85.3859,85.5423,170033.0
2020-03-09 12:50:00,109.37,109.64,109.34,109.48,124750.0,85.5345,85.7457,85.511,85.6205,124750.0
2020-03-09 13:00:00,109.48,109.56,109.43,109.48,244981.0,85.6205,85.6831,85.5814,85.6205,244981.0
2020-03-09 13:10:00,109.48,109.54,109.22,109.35,196628.0,85.6205,85.6675,85.4172,85.5189,196628.0
2020-03-09 13:20:00,109.35,109.49,109.34,109.41,248178.0,85.5189,85.6284,85.511,85.5658,248178.0
2020-03-09 13:30:00,109.41,109.44,109.03,109.03,124942.0,85.5658,85.5893,85.2686,85.2686,124942.0
2020-03-09 13:40:00,109.02,109.06,108.43,108.53,231890.0,85.2608,85.2921,84.7994,84.8776,231890.0
2020-03-09 13:50:00,108.52,108.57,108.06,108.39,160178.0,84.8698,84.9089,84.51,84.7681,160178.0
2020-03-09 14:00:00,108.39,108.58,108.11,108.13,229143.0,84.7681,84.9167,84.5491,84.5647,229143.0
2020-03-09 14:10:00,108.13,108.22,107.45,107.45,277281.0,84.5647,84.6351,84.0329,84.0329,277281.0
2020-03-09 14:20:00,107.45,107.7,107.24,107.69,140256.0,84.0329,84.2285,83.8687,84.2206,140256.0
2020-03-09 14:30:00,107.65,107.71,107.5,107.5,113321.0,84.1894,84.2363,84.072,84.072,113321.0
2020-03-09 14:40:00,107.5,107.51,107.19,107.41,174405.0,84.072,84.0799,83.8296,84.0017,174405.0
2020-03-09 14:50:00,107.46,107.62,107.12,107.55,72448.0,84.0408,84.1659,83.7749,84.1112,72448.0
2020-03-09 15:00:00,107.56,107.71,107.36,107.57,193602.0,84.119,84.2363,83.9626,84.1268,193602.0
2020-03-09 15:10:00,107.51,107.52,107.0,107.16,113417.0,84.0799,84.0877,83.681,83.8061,113417.0
2020-03-09 15:20:00,107.12,107.13,106.7,106.88,209074.0,83.7749,83.7827,83.4464,83.5872,209074.0
2020-03-09 15:30:00,106.87,107.26,106.78,107.22,210730.0,83.5793,83.8844,83.509,83.8531,210730.0
2020-03-09 15:40:00,107.21,107.22,106.75,106.76,196495.0,83.8452,83.8531,83.4855,83.4933,196495.0
2020-03-09 15:50:00,106.76,106.92,106.0,106.26,657879.0,83.4933,83.6184,82.8989,83.1023,657879.0
2020-03-10 09:30:00,109.34,110.0,108.03,109.28,384461.0,85.511,86.0272,84.4865,85.4641,384461.0
2020-03-10 09:40:00,109.19,109.42,108.75,108.98,744335.0,85.3937,85.5736,85.0496,85.2295,744335.0
2020-03-10 09:50:00,108.94,109.05,108.29,108.53,563710.0,85.1982,85.2842,84.6899,84.8776,563710.0
2020-03-10 10:00:00,108.52,108.88,108.45,108.84,385779.0,84.8698,85.1513,84.815,85.12,385779.0
2020-03-10 10:10:00,108.85,109.21,108.85,109.2,281196.0,85.1278,85.4094,85.1278,85.4016,281196.0
2020-03-10 10:20:00,109.21,109.3,109.08,109.14,372911.0,85.4094,85.4798,85.3077,85.3546,372911.0
2020-03-10 10:30:00,109.15,109.21,109.02,109.05,190801.0,85.3625,85.4094,85.2608,85.2842,190801.0
2020-03-10 10:40:00,109.05,109.06,108.67,108.68,198610.0,85.2842,85.2921,84.9871,84.9949,198610.0
2020-03-10 10:50:00,108.67,108.69,108.26,108.26,244738.0,84.9871,85.0027,84.6664,84.6664,244738.0
2020-03-10 11:00:00,108.27,108.32,107.78,107.92,178158.0,84.6742,84.7133,84.291,84.4005,178158.0
2020-03-10 11:10:00,107.91,107.95,107.24,107.25,550574.0,84.3927,84.424,83.8687,83.8765,550574.0
2020-03-10 11:20:00,107.26,107.65,107.24,107.3,185794.0,83.8844,84.1894,83.8687,83.9156,185794.0
2020-03-10 11:30:00,107.3,107.32,106.86,107.02,167566.0,83.9156,83.9313,83.5715,83.6967,167566.0
2020-03-10 11:40:00,107.03,107.36,106.95,107.31,225761.0,83.7045,83.9626,83.6419,83.9235,225761.0
2020-03-10 11:50:00,107.31,107.5,107.2,107.24,214778.0,83.9235,84.072,83.8374,83.8687,214778.0
2020-03-10 12:00:00,107.24,107.53,107.24,107.49,143404.0,83.8687,84.0955,83.8687,84.0642,143404.0
2020-03-10 12:10:00,107.5,107.86,107.46,107.81,92725.0,84.072,84.3536,84.0408,84.3145,92725.0
2020-03-10 12:20:00,107.8,108.07,107.8,107.87,86231.0,84.3067,84.5178,84.3067,84.3614,86231.0
2020-03-10 12:30:00,107.87,107.92,107.63,107.88,174958.0,84.3614,84.4005,84.1737,84.3692,174958.0
2020-03-10 12:40:00,107.89,108.17,107.77,107.85,86009.0,84.3771,84.596,84.2832,84.3458,86009.0
2020-03-10 12:50:00,107.86,107.96,107.67,107.92,94363.0,84.3536,84.4318,84.205,84.4005,94363.0
2020-03-10 13:00:00,107.91,108.21,107.85,108.14,297354.0,84.3927,84.6273,84.3458,84.5726,297354.0
2020-03-10 13:10:00,108.16,108.2,107.93,108.0,70485.0,84.5882,84.6195,84.4083,84.4631,70485.0
2020-03-10 13:20:00,108.0,108.13,107.89,107.95,77401.0,84.4631,84.5647,84.3771,84.424,77401.0
2020-03-10 13:30:00,107.94,108.07,107.87,108.04,103650.0,84.4162,84.5178,84.3614,84.4944,103650.0
2020-03-10 13:40:00,108.04,108.06,107.75,107.75,97221.0,84.4944,84.51,84.2676,84.2676,97221.0
2020-03-10 13:50:00,107.74,107.78,107.26,107.39,187184.0,84.2597,84.291,83.8844,83.986,187184.0
2020-03-10 14:00:00,107.38,107.46,107.23,107.29,120146.0,83.9782,84.0408,83.8609,83.9078,120146.0
2020-03-10 14:10:00,107.28,107.41,107.09,107.11,282269.0,83.9,84.0017,83.7514,83.767,282269.0
2020-03-10 14:20:00,107.11,107.19,106.91,106.95,145695.0,83.767,83.8296,83.6106,83.6419,145695.0
2020-03-10 14:30:00,106.96,107.33,106.91,107.31,194010.0,83.6497,83.9391,83.6106,83.9235,194010.0
2020-03-10 14:40:00,107.31,107.86,107.3,107.76,271817.0,83.9235,84.3536,83.9156,84.2754,271817.0
2020-03-10 14:50:00,107.74,107.77,107.49,107.63,115813.0,84.2597,84.2832,84.0642,84.1737,115813.0
2020-03-10 15:00:00,107.65,107.94,107.6,107.92,144416.0,84.1894,84.4162,84.1503,84.4005,144416.0
2020-03-10 15:10:00,107.94,108.16,107.86,108.14,201170.0,84.4162,84.5882,84.3536,84.5726,201170.0
2020-03-10 15:20:00,108.11,108.45,108.02,108.42,391163.0,84.5491,84.815,84.4787,84.7915,391163.0
2020-03-10 15:30:00,108.39,108.39,107.95,108.08,257436.0,84.7681,84.7681,84.424,84.5256,257436.0
2020-03-10 15:40:00,108.07,108.08,107.63,107.64,348877.0,84.5178,84.5256,84.1737,84.1815,348877.0
2020-03-10 15:50:00,107.63,107.64,107.21,107.27,906900.0,84.1737,84.1815,83.8452,83.8922,906900.0
2020-03-11 09:30:00,106.66,107.04,106.66,106.83,392918.0,83.4151,83.7123,83.4151,83.5481,392918.0
2020-03-11 09:40:00,106.82,106.99,106.65,106.96,253201.0,83.5402,83.6732,83.4073,83.6497,253201.0
2020-03-11 09:50:00,106.95,106.98,106.86,106.98,166792.0,83.6419,83.6654,83.5715,83.6654,166792.0
2020-03-11 10:00:00,106.97,107.06,106.84,107.02,134813.0,83.6576,83.7279,83.5559,83.6967,134813.0
2020-03-11 10:10:00,107.01,107.17,106.98,107.14,195431.0,83.6888,83.814,83.6654,83.7905,195431.0
2020-03-11 10:20:00,107.14,107.2,106.81,106.82,167088.0,83.7905,83.8374,83.5324,83.5402,167088.0
2020-03-11 10:30:00,106.82,106.83,105.96,105.96,612049.0,83.5402,83.5481,82.8677,82.8677,612049.0
2020-03-11 10:40:00,105.96,106.25,105.86,106.12,241533.0,82.8677,83.0945,82.7895,82.9928,241533.0
2020-03-11 10:50:00,106.12,106.2,105.73,105.92,700973.0,82.9928,83.0554,82.6878,82.8364,700973.0
2020-03-11 11:00:00,105.92,106.05,105.69,106.04,226303.0,82.8364,82.9381,82.6565,82.9302,226303.0
2020-03-11 11:10:00,106.03,106.4,105.98,106.3,331717.0,82.9224,83.2118,82.8833,83.1336,331717.0
2020-03-11 11:20:00,106.3,106.33,106.07,106.08,322264.0,83.1336,83.157,82.9537,82.9615,322264.0
2020-03-11 11:30:00,106.07,106.17,106.02,106.11,384412.0,82.9537,83.0319,82.9146,82.985,384412.0
2020-03-11 11:40:00,106.11,106.11,105.95,105.96,389455.0,82.985,82.985,82.8598,82.8677,389455.0
2020-03-11 11:50:00,105.97,106.0,105.81,105.93,307643.0,82.8755,82.8989,82.7504,82.8442,307643.0
2020-03-11 12:00:00,105.93,105.96,105.79,105.95,250498.0,82.8442,82.8677,82.7347,82.8598,250498.0
2020-03-11 12:10:00,105.96,106.25,105.96,106.24,182403.0,82.8677,83.0945,82.8677,83.0866,182403.0
2020-03-11 12:20:00,106.24,106.25,105.94,105.97,193415.0,83.0866,83.0945,82.852,82.8755,193415.0
2020-03-11 12:30:00,105.97,105.99,105.94,105.94,165340.0,82.8755,82.8911,82.852,82.852,165340.0
2020-03-11 12:40:00,105.94,105.95,105.11,105.12,239912.0,82.852,82.8598,82.2029,82.2107,239912.0
2020-03-11 12:50:00,105.13,105.32,105.1,105.17,90296.0,82.2186,82.3671,82.1951,82.2498,90296.0
2020-03-11 13:00:00,105.18,105.18,104.6,104.76,129514.0,82.2577,82.2577,81.8041,81.9292,129514.0
2020-03-11 13:10:00,104.76,104.77,104.6,104.64,159858.0,81.9292,81.937,81.8041,81.8353,159858.0
2020-03-11 13:20:00,104.63,104.75,104.62,104.73,159256.0,81.8275,81.9214,81.8197,81.9057,159256.0
2020-03-11 13:30:00,104.73,104.83,104.62,104.73,154126.0,81.9057,81.9839,81.8197,81.9057,154126.0
2020-03-11 13:40:00,104.73,104.93,104.72,104.88,133540.0,81.9057,82.0621,81.8979,82.023,133540.0
2020-03-11 13:50:00,104.86,104.89,104.8,104.85,83764.0,82.0074,82.0309,81.9605,81.9996,83764.0
2020-03-11 14:00:00,104.86,104.9,104.35,104.37,162323.0,82.0074,82.0387,81.6085,81.6242,162323.0
2020-03-11 14:10:00,104.38,104.42,103.84,104.04,271692.0,81.632,81.6633,81.2097,81.3661,271692.0
2020-03-11 14:20:00,104.04,104.05,103.83,103.91,156167.0,81.3661,81.3739,81.2019,81.2644,156167.0
2020-03-11 14:30:00,103.9,104.2,103.88,104.1,269408.0,81.2566,81.4912,81.241,81.413,269408.0
2020-03-11 14:40:00,104.08,104.25,104.07,104.12,154471.0,81.3974,81.5303,81.3896,81.4287,154471.0
2020-03-11 14:50:00,104.11,104.25,104.09,104.18,170137.0,81.4208,81.5303,81.4052,81.4756,170137.0
2020-03-11 15:00:00,104.19,104.9,103.53,103.53,486266.0,81.4834,82.0387,80.9672,80.9672,486266.0
2020-03-11 15:10:00,103.52,103.53,103.11,103.23,402886.0,80.9594,80.9672,80.6388,80.7326,402886.0
2020-03-11 15:20:00,103.23,103.24,103.04,103.18,260003.0,80.7326,80.7404,80.584,80.6935,260003.0
2020-03-11 15:30:00,103.18,104.13,103.17,103.92,487040.0,80.6935,81.4365,80.6857,81.2723,487040.0
2020-03-11 15:40:00,103.94,103.94,102.96,103.13,381136.0,81.2879,81.2879,80.5215,80.6544,381136.0
2020-03-11 15:50:00,103.12,103.12,102.04,102.37,1104120.0,80.6466,80.6466,79.802,80.0601,1104120.0
2020-03-12 09:30:00,97.15,97.99,97.03,97.44,178833.0,75.9777,76.6346,75.8838,76.2045,178833.0
2020-03-12 09:40:00,97.44,97.44,97.44,97.44,0.0,76.2045,76.2045,76.2045,76.2045,0.0
2020-03-12 09:50:00,96.62,98.4,96.62,97.61,271803.0,75.5632,76.9553,75.5632,76.3374,271803.0
2020-03-12 10:00:00,97.61,97.86,97.02,97.12,319380.0,76.3374,76.5329,75.876,75.9542,319380.0
2020-03-12 10:10:00,97.11,97.36,97.09,97.33,224821.0,75.9464,76.1419,75.9307,76.1184,224821.0
2020-03-12 10:20:00,97.29,98.3,97.17,98.08,250472.0,76.0872,76.877,75.9933,76.705,250472.0
2020-03-12 10:30:00,97.94,98.12,97.67,98.02,76476.0,76.5955,76.7363,76.3843,76.6581,76476.0
2020-03-12 10:40:00,97.98,98.09,97.87,98.05,127259.0,76.6268,76.7128,76.5408,76.6815,127259.0
2020-03-12 10:50:00,98.06,98.16,97.51,97.52,293349.0,76.6893,76.7676,76.2592,76.267,293349.0
2020-03-12 11:00:00,97.52,97.53,96.98,96.99,245301.0,76.267,76.2749,75.8447,75.8525,245301.0
2020-03-12 11:10:00,96.99,97.19,96.98,97.18,210375.0,75.8525,76.009,75.8447,76.0011,210375.0
2020-03-12 11:20:00,97.17,97.44,97.08,97.2,254924.0,75.9933,76.2045,75.9229,76.0168,254924.0
2020-03-12 11:30:00,97.21,97.22,96.74,96.75,366608.0,76.0246,76.0324,75.657,75.6648,366608.0
2020-03-12 11:40:00,96.75,96.75,96.21,96.5,193054.0,75.6648,75.6648,75.2425,75.4693,193054.0
2020-03-12 11:50:00,96.5,96.69,96.42,96.62,235278.0,75.4693,75.6179,75.4068,75.5632,235278.0
2020-03-12 12:00:00,96.62,96.78,96.6,96.75,164742.0,75.5632,75.6883,75.5475,75.6648,164742.0
2020-03-12 12:10:00,96.76,96.87,96.66,96.84,272765.0,75.6727,75.7587,75.5945,75.7352,272765.0
2020-03-12 12:20:00,96.84,97.53,96.83,97.46,205195.0,75.7352,76.2749,75.7274,76.2201,205195.0
2020-03-12 12:30:00,97.45,97.79,97.4,97.63,175420.0,76.2123,76.4782,76.1732,76.3531,175420.0
2020-03-12 12:40:00,97.63,97.77,97.57,97.71,143990.0,76.3531,76.4625,76.3061,76.4156,143990.0
2020-03-12 12:50:00,97.71,99.45,97.71,99.45,295139.0,76.4156,77.7764,76.4156,77.7764,295139.0
2020-03-12 13:00:00,99.4,102.26,99.01,101.93,642444.0,77.7373,79.974,77.4323,79.7159,642444.0
2020-03-12 13:10:00,101.93,101.93,100.31,100.47,246435.0,79.7159,79.7159,78.449,78.5741,246435.0
2020-03-12 13:20:00,100.46,100.95,100.45,100.88,138898.0,78.5663,78.9495,78.5585,78.8948,138898.0
2020-03-12 13:30:00,100.88,101.17,100.32,100.35,436406.0,78.8948,79.1216,78.4568,78.4803,436406.0
2020-03-12 13:40:00,100.34,100.38,99.77,100.31,174400.0,78.4725,78.5037,78.0267,78.449,174400.0
2020-03-12 13:50:00,100.31,100.32,99.96,100.14,394544.0,78.449,78.4568,78.1753,78.316,394544.0
2020-03-12 14:00:00,100.15,100.29,99.64,99.68,328492.0,78.3239,78.4334,77.925,77.9563,328492.0
2020-03-12 14:10:00,99.62,99.95,99.26,99.86,323637.0,77.9094,78.1675,77.6278,78.0971,323637.0
2020-03-12 14:20:00,99.87,99.87,99.25,99.26,164834.0,78.1049,78.1049,77.62,77.6278,164834.0
2020-03-12 14:30:00,99.25,99.26,98.67,98.68,188918.0,77.62,77.6278,77.1664,77.1742,188918.0
2020-03-12 14:40:00,98.67,98.75,98.42,98.53,276641.0,77.1664,77.229,76.9709,77.0569,276641.0
2020-03-12 14:50:00,98.54,100.67,97.82,98.64,820958.0,77.0647,78.7305,76.5017,77.1429,820958.0
2020-03-12 15:00:00,98.65,98.65,97.7,97.73,216202.0,77.1508,77.1508,76.4078,76.4313,216202.0
2020-03-12 15:10:00,97.73,97.74,97.53,97.68,151941.0,76.4313,76.4391,76.2749,76.3922,151941.0
2020-03-12 15:20:00,97.67,98.02,97.61,97.73,220059.0,76.3843,76.6581,76.3374,76.4313,220059.0
2020-03-12 15:30:00,97.72,97.78,97.0,97.03,171177.0,76.4234,76.4704,75.8604,75.8838,171177.0
2020-03-12 15:40:00,97.05,97.12,96.61,96.95,270300.0,75.8995,75.9542,75.5554,75.8213,270300.0
2020-03-12 15:50:00,96.95,98.03,96.75,97.24,480243.0,75.8213,76.6659,75.6648,76.0481,480243.0
2020-03-13 09:30:00,100.03,101.75,100.01,100.01,523779.0,78.23,79.5752,78.2144,78.2144,523779.0
2020-03-13 09:40:00,99.98,99.98,99.33,99.87,315258.0,78.1909,78.1909,77.6826,78.1049,315258.0
2020-03-13 09:50:00,99.92,100.15,99.55,99.58,266667.0,78.144,78.3239,77.8546,77.8781,266667.0
2020-03-13 10:00:00,99.5,99.69,99.4,99.55,305339.0,77.8155,77.9641,77.7373,77.8546,305339.0
2020-03-13 10:10:00,99.54,100.43,99.32,100.42,284473.0,77.8468,78.5428,77.6748,78.535,284473.0
2020-03-13 10:20:00,100.35,100.97,100.22,100.57,271770.0,78.4803,78.9652,78.3786,78.6523,271770.0
2020-03-13 10:30:00,100.55,100.72,100.48,100.69,193424.0,78.6367,78.7696,78.5819,78.7462,193424.0
2020-03-13 10:40:00,100.69,100.69,100.51,100.56,142468.0,78.7462,78.7462,78.6054,78.6445,142468.0
2020-03-13 10:50:00,100.53,100.56,99.8,99.91,192714.0,78.6211,78.6445,78.0501,78.1362,192714.0
2020-03-13 11:00:00,99.94,99.94,99.6,99.66,171297.0,78.1596,78.1596,77.8937,77.9407,171297.0
2020-03-13 11:10:00,99.68,99.68,99.43,99.46,180646.0,77.9563,77.9563,77.7608,77.7842,180646.0
2020-03-13 11:20:00,99.46,99.65,99.39,99.56,146593.0,77.7842,77.9328,77.7295,77.8624,146593.0
2020-03-13 11:30:00,99.57,99.59,98.9,98.96,129095.0,77.8703,77.8859,77.3463,77.3932,129095.0
2020-03-13 11:40:00,98.98,98.98,97.95,98.23,450133.0,77.4088,77.4088,76.6033,76.8223,450133.0
2020-03-13 11:50:00,98.17,98.66,98.16,98.63,112897.0,76.7754,77.1586,76.7676,77.1351,112897.0
2020-03-13 12:00:00,98.63,98.88,98.19,98.57,154289.0,77.1351,77.3306,76.791,77.0882,154289.0
2020-03-13 12:10:00,98.66,98.66,98.42,98.51,152071.0,77.1586,77.1586,76.9709,77.0413,152071.0
2020-03-13 12:20:00,98.55,98.58,98.37,98.47,141106.0,77.0726,77.096,76.9318,77.01,141106.0
2020-03-13 12:30:00,98.46,98.6,98.28,98.38,136997.0,77.0022,77.1117,76.8614,76.9396,136997.0
2020-03-13 12:40:00,98.38,99.49,98.38,99.27,98822.0,76.9396,77.8077,76.9396,77.6356,98822.0
2020-03-13 12:50:00,99.26,99.44,99.2,99.2,141494.0,77.6278,77.7686,77.5809,77.5809,141494.0
2020-03-13 13:00:00,99.2,99.28,98.88,98.9,91758.0,77.5809,77.6435,77.3306,77.3463,91758.0
2020-03-13 13:10:00,98.91,98.94,98.78,98.89,188325.0,77.3541,77.3776,77.2524,77.3385,188325.0
2020-03-13 13:20:00,98.86,99.43,98.8,99.38,150924.0,77.315,77.7608,77.2681,77.7217,150924.0
2020-03-13 13:30:00,99.35,99.45,98.95,99.0,342648.0,77.6982,77.7764,77.3854,77.4245,342648.0
2020-03-13 13:40:00,99.01,99.1,98.93,99.05,140011.0,77.4323,77.5027,77.3697,77.4636,140011.0
2020-03-13 13:50:00,99.05,99.14,98.95,99.03,159407.0,77.4636,77.534,77.3854,77.448,159407.0
2020-03-13 14:00:00,99.03,99.16,98.99,99.05,216103.0,77.448,77.5496,77.4167,77.4636,216103.0
2020-03-13 14:10:00,99.04,99.5,98.93,98.95,240594.0,77.4558,77.8155,77.3697,77.3854,240594.0
2020-03-13 14:20:00,98.95,99.06,98.0,98.01,197009.0,77.3854,77.4714,76.6424,76.6502,197009.0
2020-03-13 14:30:00,98.01,98.46,97.94,98.05,152388.0,76.6502,77.0022,76.5955,76.6815,152388.0
2020-03-13 14:40:00,98.05,98.54,97.94,98.36,261955.0,76.6815,77.0647,76.5955,76.924,261955.0
2020-03-13 14:50:00,98.29,98.54,98.07,98.13,199723.0,76.8692,77.0647,76.6972,76.7441,199723.0
2020-03-13 15:00:00,98.13,98.49,98.04,98.42,192935.0,76.7441,77.0256,76.6737,76.9709,192935.0
2020-03-13 15:10:00,98.43,98.62,98.14,98.59,139220.0,76.9787,77.1273,76.7519,77.1038,139220.0
2020-03-13 15:20:00,98.59,98.91,98.45,98.65,163827.0,77.1038,77.3541,76.9944,77.1508,163827.0
2020-03-13 15:30:00,98.68,98.79,98.1,98.5,123222.0,77.1742,77.2603,76.7206,77.0335,123222.0
2020-03-13 15:40:00,98.47,99.72,98.32,99.55,321951.0,77.01,77.9876,76.8927,77.8546,321951.0
2020-03-13 15:50:00,99.6,101.2,99.37,100.22,563074.0,77.8937,79.145,77.7139,78.3786,563074.0
2020-03-16 09:30:00,94.44,94.44,94.28,94.28,2112.0,73.8583,73.8583,73.7331,73.7331,2112.0
2020-03-16 09:40:00,94.0,94.5,93.54,94.0,137294.0,73.5142,73.9052,73.1544,73.5142,137294.0
2020-03-16 09:50:00,94.05,94.63,93.81,94.22,441034.0,73.5533,74.0069,73.3656,73.6862,441034.0
2020-03-16 10:00:00,94.25,94.38,93.49,93.81,391162.0,73.7097,73.8113,73.1153,73.3656,391162.0
2020-03-16 10:10:00,93.81,94.0,93.68,93.72,92173.0,73.3656,73.5142,73.2639,73.2952,92173.0
2020-03-16 10:20:00,93.72,94.47,93.66,94.45,150437.0,73.2952,73.8817,73.2483,73.8661,150437.0
2020-03-16 10:30:00,94.47,95.41,94.44,95.15,144112.0,73.8817,74.6169,73.8583,74.4135,144112.0
2020-03-16 10:40:00,95.15,95.36,94.9,95.36,162902.0,74.4135,74.5778,74.218,74.5778,162902.0
2020-03-16 10:50:00,95.36,96.83,95.24,95.76,120632.0,74.5778,75.7274,74.4839,74.8906,120632.0
2020-03-16 11:00:00,95.77,96.54,95.74,96.47,294614.0,74.8984,75.5006,74.875,75.4459,294614.0
2020-03-16 11:10:00,96.48,97.78,96.12,97.7,278732.0,75.4537,76.4704,75.1721,76.4078,278732.0
2020-03-16 11:20:00,97.71,99.0,97.71,98.85,525609.0,76.4156,77.4245,76.4156,77.3072,525609.0
2020-03-16 11:30:00,99.0,99.25,97.9,98.09,586131.0,77.4245,77.62,76.5642,76.7128,586131.0
2020-03-16 11:40:00,98.08,98.11,97.74,97.79,166223.0,76.705,76.7285,76.4391,76.4782,166223.0
2020-03-16 11:50:00,97.82,97.82,97.51,97.76,380524.0,76.5017,76.5017,76.2592,76.4547,380524.0
2020-03-16 12:00:00,97.76,97.96,97.6,97.94,220972.0,76.4547,76.6111,76.3296,76.5955,220972.0
2020-03-16 12:10:00,97.94,97.95,97.16,97.18,326285.0,76.5955,76.6033,75.9855,76.0011,326285.0
2020-03-16 12:20:00,97.2,97.37,97.16,97.28,119331.0,76.0168,76.1497,75.9855,76.0793,119331.0
2020-03-16 12:30:00,97.29,97.39,97.25,97.28,103328.0,76.0872,76.1654,76.0559,76.0793,103328.0
2020-03-16 12:40:00,97.28,97.56,97.28,97.35,65311.0,76.0793,76.2983,76.0793,76.1341,65311.0
2020-03-16 12:50:00,97.35,97.35,97.14,97.22,188015.0,76.1341,76.1341,75.9698,76.0324,188015.0
2020-03-16 13:00:00,97.22,97.24,96.55,96.88,183926.0,76.0324,76.0481,75.5084,75.7665,183926.0
2020-03-16 13:10:00,96.86,97.24,96.79,96.82,113532.0,75.7509,76.0481,75.6961,75.7196,113532.0
2020-03-16 13:20:00,96.82,97.04,96.54,96.98,140032.0,75.7196,75.8916,75.5006,75.8447,140032.0
2020-03-16 13:30:00,96.98,96.98,96.21,96.21,59353.0,75.8447,75.8447,75.2425,75.2425,59353.0
2020-03-16 13:40:00,96.21,96.23,95.98,96.01,146315.0,75.2425,75.2582,75.0627,75.0861,146315.0
2020-03-16 13:50:00,96.01,96.11,96.0,96.06,73548.0,75.0861,75.1643,75.0783,75.1252,73548.0
2020-03-16 14:00:00,96.04,96.13,95.88,95.88,147668.0,75.1096,75.18,74.9844,74.9844,147668.0
2020-03-16 14:10:00,95.89,95.97,95.74,95.78,63697.0,74.9923,75.0548,74.875,74.9062,63697.0
2020-03-16 14:20:00,95.76,95.8,95.2,95.38,173136.0,74.8906,74.9219,74.4526,74.5934,173136.0
2020-03-16 14:30:00,95.43,96.15,95.41,96.0,33750.0,74.6325,75.1956,74.6169,75.0783,33750.0
2020-03-16 14:40:00,95.98,95.99,95.48,95.65,110726.0,75.0627,75.0705,74.6716,74.8046,110726.0
2020-03-16 14:50:00,95.69,96.55,95.68,96.48,83312.0,74.8359,75.5084,74.828,75.4537,83312.0
2020-03-16 15:00:00,96.5,96.79,96.17,96.18,104816.0,75.4693,75.6961,75.2112,75.2191,104816.0
2020-03-16 15:10:00,96.17,96.41,95.9,96.08,71168.0,75.2112,75.3989,75.0001,75.1409,71168.0
2020-03-16 15:20:00,96.05,96.08,95.88,95.91,90300.0,75.1174,75.1409,74.9844,75.0079,90300.0
2020-03-16 15:30:00,95.9,96.07,95.73,95.85,141015.0,75.0001,75.133,74.8671,74.961,141015.0
2020-03-16 15:40:00,95.85,96.3,95.71,96.06,160895.0,74.961,75.3129,74.8515,75.1252,160895.0
2020-03-16 15:50:00,96.07,96.17,95.36,95.58,384886.0,75.133,75.2112,74.5778,74.7498,384886.0
2020-03-17 09:30:00,94.73,94.88,93.53,94.2,266921.0,74.0851,74.2024,73.1466,73.6706,266921.0
2020-03-17 09:40:00,94.2,94.36,94.17,94.31,151957.0,73.6706,73.7957,73.6471,73.7566,151957.0
2020-03-17 09:50:00,94.31,94.42,94.0,94.15,243219.0,73.7566,73.8426,73.5142,73.6315,243219.0
2020-03-17 10:00:00,94.15,94.9,94.0,94.76,101037.0,73.6315,74.218,73.5142,74.1085,101037.0
2020-03-17 10:10:00,94.75,95.06,94.71,95.06,170070.0,74.1007,74.3432,74.0694,74.3432,170070.0
2020-03-17 10:20:00,95.04,95.47,94.93,95.24,173435.0,74.3275,74.6638,74.2415,74.4839,173435.0
2020-03-17 10:30:00,95.16,95.42,94.93,95.03,130939.0,74.4214,74.6247,74.2415,74.3197,130939.0
2020-03-17 10:40:00,95.03,95.5,94.9,95.33,233137.0,74.3197,74.6873,74.218,74.5543,233137.0
2020-03-17 10:50:00,95.33,95.46,94.29,94.56,231400.0,74.5543,74.656,73.741,73.9521,231400.0
2020-03-17 11:00:00,94.54,94.9,94.31,94.8,252680.0,73.9365,74.218,73.7566,74.1398,252680.0
2020-03-17 11:10:00,94.78,95.36,94.49,95.35,203470.0,74.1242,74.5778,73.8974,74.57,203470.0
2020-03-17 11:20:00,95.36,95.4,95.05,95.13,167414.0,74.5778,74.6091,74.3353,74.3979,167414.0
2020-03-17 11:30:00,95.14,95.32,95.05,95.07,205029.0,74.4057,74.5465,74.3353,74.351,205029.0
2020-03-17 11:40:00,95.06,95.39,95.04,95.32,239517.0,74.3432,74.6012,74.3275,74.5465,239517.0
2020-03-17 11:50:00,95.35,95.36,95.01,95.15,212475.0,74.57,74.5778,74.304,74.4135,212475.0
2020-03-17 12:00:00,95.15,95.4,95.14,95.35,247545.0,74.4135,74.6091,74.4057,74.57,247545.0
2020-03-17 12:10:00,95.36,95.72,95.27,95.49,150173.0,74.5778,74.8593,74.5074,74.6794,150173.0
2020-03-17 12:20:00,95.49,95.5,95.0,95.5,136539.0,74.6794,74.6873,74.2962,74.6873,136539.0
2020-03-17 12:30:00,95.53,95.75,95.42,95.43,214565.0,74.7107,74.8828,74.6247,74.6325,214565.0
2020-03-17 12:40:00,95.44,95.68,95.31,95.49,257500.0,74.6403,74.828,74.5387,74.6794,257500.0
2020-03-17 12:50:00,95.46,95.57,95.13,95.27,170615.0,74.656,74.742,74.3979,74.5074,170615.0
2020-03-17 13:00:00,95.25,95.78,95.2,95.54,118884.0,74.4917,74.9062,74.4526,74.7185,118884.0
2020-03-17 13:10:00,95.45,95.61,95.06,95.11,189897.0,74.6482,74.7733,74.3432,74.3823,189897.0
2020-03-17 13:20:00,95.12,95.65,95.12,95.52,86604.0,74.3901,74.8046,74.3901,74.7029,86604.0
2020-03-17 13:30:00,95.47,95.7,95.36,95.36,134645.0,74.6638,74.8437,74.5778,74.5778,134645.0
2020-03-17 13:40:00,95.4,95.73,95.35,95.66,88507.0,74.6091,74.8671,74.57,74.8124,88507.0
2020-03-17 13:50:00,95.67,96.23,95.5,96.23,50913.0,74.8202,75.2582,74.6873,75.2582,50913.0
2020-03-17 14:00:00,96.15,96.5,95.79,96.39,69488.0,75.1956,75.4693,74.9141,75.3833,69488.0
2020-03-17 14:10:00,96.29,96.45,95.93,96.31,111974.0,75.3051,75.4302,75.0235,75.3207,111974.0
2020-03-17 14:20:00,96.25,96.45,95.86,96.38,98594.0,75.2738,75.4302,74.9688,75.3755,98594.0
2020-03-17 14:30:00,96.39,96.5,96.22,96.22,90673.0,75.3833,75.4693,75.2503,75.2503,90673.0
2020-03-17 14:40:00,96.2,96.31,95.82,95.87,214161.0,75.2347,75.3207,74.9375,74.9766,214161.0
2020-03-17 14:50:00,96.0,96.0,95.25,95.45,195736.0,75.0783,75.0783,74.4917,74.6482,195736.0
2020-03-17 15:00:00,95.51,95.6,94.89,95.54,120733.0,74.6951,74.7655,74.2102,74.7185,120733.0
2020-03-17 15:10:00,95.47,95.47,95.03,95.03,142215.0,74.6638,74.6638,74.3197,74.3197,142215.0
2020-03-17 15:20:00,95.12,95.12,94.61,94.64,161505.0,74.3901,74.3901,73.9912,74.0147,161505.0
2020-03-17 15:30:00,94.61,95.07,94.6,94.71,200409.0,73.9912,74.351,73.9834,74.0694,200409.0
2020-03-17 15:40:00,94.7,95.12,94.66,94.87,214133.0,74.0616,74.3901,74.0303,74.1946,214133.0
2020-03-17 15:50:00,94.81,94.89,94.51,94.58,455500.0,74.1476,74.2102,73.913,73.9678,455500.0
2020-03-18 09:30:00,91.4,91.4,90.41,90.87,204567.0,71.4808,71.4808,70.7065,71.0663,204567.0
2020-03-18 09:40:00,90.83,91.48,90.7,91.2,214323.0,71.035,71.5434,70.9333,71.3244,214323.0
2020-03-18 09:50:00,91.2,91.77,91.19,91.57,184667.0,71.3244,71.7702,71.3166,71.6137,184667.0
2020-03-18 10:00:00,91.59,92.32,91.5,92.14,306283.0,71.6294,72.2003,71.559,72.0595,306283.0
2020-03-18 10:10:00,92.13,92.19,91.48,91.48,519514.0,72.0517,72.0986,71.5434,71.5434,519514.0
2020-03-18 10:20:00,91.48,91.62,91.0,91.62,412666.0,71.5434,71.6528,71.168,71.6528,412666.0
2020-03-18 10:30:00,91.57,91.6,90.9,90.9,258484.0,71.6137,71.6372,71.0898,71.0898,258484.0
2020-03-18 10:40:00,90.91,91.21,90.01,90.02,194270.0,71.0976,71.3322,70.3937,70.4015,194270.0
2020-03-18 10:50:00,90.05,90.54,90.05,90.17,136677.0,70.425,70.8082,70.425,70.5189,136677.0
2020-03-18 11:00:00,90.17,90.61,90.1,90.28,273490.0,70.5189,70.863,70.4641,70.6049,273490.0
2020-03-18 11:10:00,90.27,90.36,89.26,90.29,189553.0,70.5971,70.6674,69.8072,70.6127,189553.0
2020-03-18 11:20:00,90.28,90.51,89.52,90.07,135572.0,70.6049,70.7848,70.0105,70.4406,135572.0
2020-03-18 11:30:00,90.2,90.49,89.68,90.24,183284.0,70.5423,70.7691,70.1356,70.5736,183284.0
2020-03-18 11:40:00,90.23,90.4,89.83,90.1,79144.0,70.5658,70.6987,70.2529,70.4641,79144.0
2020-03-18 11:50:00,90.05,90.45,89.95,90.14,128169.0,70.425,70.7378,70.3468,70.4954,128169.0
2020-03-18 12:00:00,90.02,90.1,89.19,89.6,60835.0,70.4015,70.4641,69.7524,70.0731,60835.0
2020-03-18 12:10:00,89.56,89.69,88.34,88.47,118186.0,70.0418,70.1435,69.0877,69.1893,118186.0
2020-03-18 12:20:00,88.41,88.89,88.33,88.82,78188.0,69.1424,69.5178,69.0799,69.4631,78188.0
2020-03-18 12:30:00,88.95,89.13,88.11,88.19,52639.0,69.5647,69.7055,68.9078,68.9704,52639.0
2020-03-18 12:40:00,88.29,88.36,88.05,88.26,93265.0,69.0486,69.1033,68.8609,69.0251,93265.0
2020-03-18 12:50:00,88.21,88.32,88.05,88.05,63292.0,68.986,69.072,68.8609,68.8609,63292.0
2020-03-18 13:00:00,88.05,88.05,88.05,88.05,0.0,68.8609,68.8609,68.8609,68.8609,0.0
2020-03-18 13:10:00,87.35,88.37,87.32,88.2,118868.0,68.3134,69.1111,68.29,68.9782,118868.0
2020-03-18 13:20:00,88.23,88.98,87.61,87.69,143272.0,69.0016,69.5882,68.5168,68.5793,143272.0
2020-03-18 13:30:00,87.83,87.96,86.0,87.47,489252.0,68.6888,68.7905,67.2576,68.4073,489252.0
2020-03-18 13:40:00,87.47,88.17,87.05,87.18,144225.0,68.4073,68.9547,68.0788,68.1805,144225.0
2020-03-18 13:50:00,87.17,87.2,86.07,86.16,153781.0,68.1727,68.1961,67.3124,67.3828,153781.0
2020-03-18 14:00:00,86.18,86.45,85.56,85.67,108854.0,67.3984,67.6096,66.9135,66.9996,108854.0
2020-03-18 14:10:00,85.67,85.69,85.0,85.48,126950.0,66.9996,67.0152,66.4756,66.851,126950.0
2020-03-18 14:20:00,85.47,86.94,85.45,86.94,140806.0,66.8431,67.9928,66.8275,67.9928,140806.0
2020-03-18 14:30:00,86.71,86.94,85.76,86.23,173739.0,67.8129,67.9928,67.0699,67.4375,173739.0
2020-03-18 14:40:00,86.22,86.35,85.9,85.97,211281.0,67.4297,67.5314,67.1794,67.2342,211281.0
2020-03-18 14:50:00,85.98,86.0,85.15,85.42,80749.0,67.242,67.2576,66.5929,66.804,80749.0
2020-03-18 15:00:00,85.44,86.7,85.44,86.4,169613.0,66.8197,67.8051,66.8197,67.5705,169613.0
2020-03-18 15:10:00,86.38,86.41,85.55,85.55,148198.0,67.5548,67.5783,66.9057,66.9057,148198.0
2020-03-18 15:20:00,85.56,86.05,85.54,85.72,125061.0,66.9135,67.2967,66.8979,67.0387,125061.0
2020-03-18 15:30:00,85.71,85.8,85.51,85.58,156321.0,67.0308,67.1012,66.8744,66.9292,156321.0
2020-03-18 15:40:00,85.59,86.07,85.58,85.68,184368.0,66.937,67.3124,66.9292,67.0074,184368.0
2020-03-18 15:50:00,85.67,86.43,85.67,86.16,320444.0,66.9996,67.5939,66.9996,67.3828,320444.0
2020-03-19 09:30:00,85.86,86.49,85.41,85.88,403125.0,67.1481,67.6409,66.7962,67.1638,403125.0
2020-03-19 09:40:00,85.88,85.88,85.19,85.63,234514.0,67.1638,67.1638,66.6242,66.9683,234514.0
2020-03-19 09:50:00,85.64,86.2,85.3,86.19,413592.0,66.9761,67.4141,66.7102,67.4062,413592.0
2020-03-19 10:00:00,86.17,86.59,85.8,86.04,291384.0,67.3906,67.7191,67.1012,67.2889,291384.0
2020-03-19 10:10:00,86.03,86.35,85.95,85.99,229646.0,67.2811,67.5314,67.2185,67.2498,229646.0
2020-03-19 10:20:00,86.02,86.09,85.57,86.08,183264.0,67.2733,67.328,66.9213,67.3202,183264.0
2020-03-19 10:30:00,86.08,86.34,85.87,85.93,1383205.0,67.3202,67.5235,67.156,67.2029,1383205.0
2020-03-19 10:40:00,85.93,85.95,85.75,85.75,557494.0,67.2029,67.2185,67.0621,67.0621,557494.0
2020-03-19 10:50:00,85.75,85.81,85.25,85.26,228528.0,67.0621,67.109,66.6711,66.6789,228528.0
2020-03-19 11:00:00,85.26,85.78,85.1,85.52,183265.0,66.6789,67.0856,66.5538,66.8822,183265.0
2020-03-19 11:10:00,85.53,85.84,85.45,85.78,264450.0,66.8901,67.1325,66.8275,67.0856,264450.0
2020-03-19 11:20:00,85.8,85.83,85.48,85.67,197659.0,67.1012,67.1247,66.851,66.9996,197659.0
2020-03-19 11:30:00,85.64,85.98,85.54,85.64,383014.0,66.9761,67.242,66.8979,66.9761,383014.0
2020-03-19 11:40:00,85.62,86.29,85.55,85.98,494793.0,66.9605,67.4844,66.9057,67.242,494793.0
2020-03-19 11:50:00,85.98,85.98,85.23,85.25,254679.0,67.242,67.242,66.6554,66.6711,254679.0
2020-03-19 12:00:00,85.25,85.64,85.23,85.45,163633.0,66.6711,66.9761,66.6554,66.8275,163633.0
2020-03-19 12:10:00,85.47,85.77,85.26,85.57,181581.0,66.8431,67.0778,66.6789,66.9213,181581.0
2020-03-19 12:20:00,85.59,85.75,85.42,85.75,94507.0,66.937,67.0621,66.804,67.0621,94507.0
2020-03-19 12:30:00,85.75,85.92,85.68,85.73,119465.0,67.0621,67.1951,67.0074,67.0465,119465.0
2020-03-19 12:40:00,85.74,86.2,85.73,85.76,101578.0,67.0543,67.4141,67.0465,67.0699,101578.0
2020-03-19 12:50:00,85.79,85.93,85.53,85.62,183934.0,67.0934,67.2029,66.8901,66.9605,183934.0
2020-03-19 13:00:00,85.63,85.92,85.63,85.87,180570.0,66.9683,67.1951,66.9683,67.156,180570.0
2020-03-19 13:10:00,85.87,85.94,85.78,85.9,204845.0,67.156,67.2107,67.0856,67.1794,204845.0
2020-03-19 13:20:00,85.89,86.43,85.87,86.17,264197.0,67.1716,67.5939,67.156,67.3906,264197.0
2020-03-19 13:30:00,86.16,86.27,86.04,86.04,75588.0,67.3828,67.4688,67.2889,67.2889,75588.0
2020-03-19 13:40:00,86.03,86.08,85.89,86.04,149081.0,67.2811,67.3202,67.1716,67.2889,149081.0
2020-03-19 13:50:00,86.03,86.36,86.0,86.07,74745.0,67.2811,67.5392,67.2576,67.3124,74745.0
2020-03-19 14:00:00,86.05,86.08,85.86,86.08,171042.0,67.2967,67.3202,67.1481,67.3202,171042.0
2020-03-19 14:10:00,86.1,86.34,85.94,86.13,136731.0,67.3358,67.5235,67.2107,67.3593,136731.0
2020-03-19 14:20:00,86.12,86.44,85.91,86.38,158851.0,67.3515,67.6017,67.1873,67.5548,158851.0
2020-03-19 14:30:00,86.38,86.4,85.98,86.06,405396.0,67.5548,67.5705,67.242,67.3046,405396.0
2020-03-19 14:40:00,86.06,86.42,86.06,86.39,240006.0,67.3046,67.5861,67.3046,67.5626,240006.0
2020-03-19 14:50:00,86.39,86.54,86.15,86.38,186538.0,67.5626,67.68,67.3749,67.5548,186538.0
2020-03-19 15:00:00,86.38,87.12,86.37,87.09,191665.0,67.5548,68.1336,67.547,68.1101,191665.0
2020-03-19 15:10:00,87.08,87.43,87.07,87.27,109710.0,68.1023,68.376,68.0944,68.2509,109710.0
2020-03-19 15:20:00,87.27,88.36,87.25,88.33,835480.0,68.2509,69.1033,68.2352,69.0799,835480.0
2020-03-19 15:30:00,88.34,88.71,88.07,88.18,280854.0,69.0877,69.377,68.8765,68.9625,280854.0
2020-03-19 15:40:00,88.05,88.64,88.04,88.59,221461.0,68.8609,69.3223,68.8531,69.2832,221461.0
2020-03-19 15:50:00,88.59,88.59,87.2,88.0,256224.0,69.2832,69.2832,68.1961,68.8218,256224.0
2020-03-20 09:30:00,91.08,92.25,90.25,90.92,773384.0,71.2305,72.1455,70.5814,71.1054,773384.0
2020-03-20 09:40:00,90.92,90.93,90.07,90.19,304438.0,71.1054,71.1132,70.4406,70.5345,304438.0
2020-03-20 09:50:00,90.15,91.01,90.13,90.93,300494.0,70.5032,71.1758,70.4876,71.1132,300494.0
2020-03-20 10:00:00,90.96,92.0,90.92,91.92,207902.0,71.1367,71.95,71.1054,71.8875,207902.0
2020-03-20 10:10:00,91.92,92.76,91.6,92.76,143939.0,71.8875,72.5444,71.6372,72.5444,143939.0
2020-03-20 10:20:00,92.67,93.2,92.6,92.98,98560.0,72.474,72.8885,72.4193,72.7165,98560.0
2020-03-20 10:30:00,92.96,93.02,92.88,92.92,79504.0,72.7008,72.7477,72.6382,72.6695,79504.0
2020-03-20 10:40:00,92.92,93.0,92.82,92.99,113332.0,72.6695,72.7321,72.5913,72.7243,113332.0
2020-03-20 10:50:00,92.99,94.15,92.94,94.08,85194.0,72.7243,73.6315,72.6852,73.5767,85194.0
2020-03-20 11:00:00,93.95,94.0,92.7,92.76,124552.0,73.4751,73.5142,72.4975,72.5444,124552.0
2020-03-20 11:10:00,92.99,93.2,92.97,93.03,72243.0,72.7243,72.8885,72.7086,72.7556,72243.0
2020-03-20 11:20:00,93.02,93.1,92.18,92.44,82357.0,72.7477,72.8103,72.0908,72.2941,82357.0
2020-03-20 11:30:00,92.43,93.0,92.4,92.87,62149.0,72.2863,72.7321,72.2629,72.6304,62149.0
2020-03-20 11:40:00,92.89,92.99,92.73,92.98,80458.0,72.6461,72.7243,72.5209,72.7165,80458.0
2020-03-20 11:50:00,92.97,93.1,92.64,92.64,80489.0,72.7086,72.8103,72.4506,72.4506,80489.0
2020-03-20 12:00:00,92.63,92.8,91.97,91.97,172964.0,72.4427,72.5757,71.9266,71.9266,172964.0
2020-03-20 12:10:00,92.0,92.29,91.98,92.1,91471.0,71.95,72.1768,71.9344,72.0282,91471.0
2020-03-20 12:20:00,92.07,92.1,91.27,91.28,186647.0,72.0048,72.0282,71.3791,71.3869,186647.0
2020-03-20 12:30:00,91.28,92.5,91.28,92.09,140129.0,71.3869,72.3411,71.3869,72.0204,140129.0
2020-03-20 12:40:00,92.09,92.18,91.69,91.98,99834.0,72.0204,72.0908,71.7076,71.9344,99834.0
2020-03-20 12:50:00,91.98,92.2,91.92,92.0,140401.0,71.9344,72.1064,71.8875,71.95,140401.0
2020-03-20 13:00:00,91.93,92.18,91.93,92.15,62067.0,71.8953,72.0908,71.8953,72.0673,62067.0
2020-03-20 13:10:00,92.11,92.55,92.08,92.45,143550.0,72.0361,72.3802,72.0126,72.302,143550.0
2020-03-20 13:20:00,92.45,92.46,91.69,91.75,186982.0,72.302,72.3098,71.7076,71.7545,186982.0
2020-03-20 13:30:00,91.74,92.01,91.68,91.84,104235.0,71.7467,71.9579,71.6998,71.8249,104235.0
2020-03-20 13:40:00,91.9,92.05,91.38,91.41,66395.0,71.8718,71.9891,71.4652,71.4886,66395.0
2020-03-20 13:50:00,91.46,91.51,91.2,91.35,66153.0,71.5277,71.5668,71.3244,71.4417,66153.0
2020-03-20 14:00:00,91.32,91.71,91.32,91.57,168196.0,71.4182,71.7232,71.4182,71.6137,168196.0
2020-03-20 14:10:00,91.56,91.63,90.93,90.99,97700.0,71.6059,71.6607,71.1132,71.1601,97700.0
2020-03-20 14:20:00,91.02,91.04,89.42,89.55,196565.0,71.1836,71.1992,69.9323,70.034,196565.0
2020-03-20 14:30:00,89.55,89.9,89.04,89.09,413024.0,70.034,70.3077,69.6351,69.6742,413024.0
2020-03-20 14:40:00,89.08,89.4,89.08,89.26,259545.0,69.6664,69.9167,69.6664,69.8072,259545.0
2020-03-20 14:50:00,89.27,90.44,89.06,89.88,237467.0,69.815,70.73,69.6508,70.2921,237467.0
2020-03-20 15:00:00,89.88,90.0,89.41,89.44,212684.0,70.2921,70.3859,69.9245,69.9479,212684.0
2020-03-20 15:10:00,89.44,89.47,89.06,89.06,244312.0,69.9479,69.9714,69.6508,69.6508,244312.0
2020-03-20 15:20:00,89.06,91.14,88.64,91.11,215386.0,69.6508,71.2775,69.3223,71.254,215386.0
2020-03-20 15:30:00,91.12,91.22,90.33,90.92,258698.0,71.2618,71.34,70.644,71.1054,258698.0
2020-03-20 15:40:00,90.92,91.6,90.77,91.15,300097.0,71.1054,71.6372,70.9881,71.2853,300097.0
2020-03-20 15:50:00,91.14,91.49,90.55,91.09,554181.0,71.2775,71.5512,70.816,71.2384,554181.0
2020-03-23 09:30:00,90.42,91.08,90.0,90.58,333081.0,70.7144,71.2305,70.3859,70.8395,333081.0
2020-03-23 09:40:00,90.55,91.94,90.55,91.93,153812.0,70.816,71.9031,70.816,71.8953,153812.0
2020-03-23 09:50:00,91.93,92.48,91.66,92.12,250595.0,71.8953,72.3254,71.6841,72.0439,250595.0
2020-03-23 10:00:00,92.13,92.32,91.69,92.32,145789.0,72.0517,72.2003,71.7076,72.2003,145789.0
2020-03-23 10:10:00,92.31,92.49,92.07,92.1,152856.0,72.1925,72.3332,72.0048,72.0282,152856.0
2020-03-23 10:20:00,92.04,92.5,92.04,92.44,140816.0,71.9813,72.3411,71.9813,72.2941,140816.0
2020-03-23 10:30:00,92.44,92.82,92.32,92.32,88537.0,72.2941,72.5913,72.2003,72.2003,88537.0
2020-03-23 10:40:00,92.3,92.74,92.3,92.5,94744.0,72.1847,72.5288,72.1847,72.3411,94744.0
2020-03-23 10:50:00,92.59,92.86,91.94,92.1,137144.0,72.4115,72.6226,71.9031,72.0282,137144.0
2020-03-23 11:00:00,92.07,92.46,91.74,91.9,84458.0,72.0048,72.3098,71.7467,71.8718,84458.0
2020-03-23 11:10:00,91.95,92.46,91.79,92.2,119665.0,71.9109,72.3098,71.7858,72.1064,119665.0
2020-03-23 11:20:00,92.16,92.19,91.36,91.58,106484.0,72.0752,72.0986,71.4495,71.6216,106484.0
2020-03-23 11:30:00,91.51,91.9,91.47,91.47,86469.0,71.5668,71.8718,71.5355,71.5355,86469.0
2020-03-23 11:40:00,91.45,91.59,91.15,91.4,123926.0,71.5199,71.6294,71.2853,71.4808,123926.0
2020-03-23 11:50:00,91.39,91.58,91.13,91.56,124357.0,71.473,71.6216,71.2696,71.6059,124357.0
2020-03-23 12:00:00,91.52,91.6,91.15,91.15,97409.0,71.5746,71.6372,71.2853,71.2853,97409.0
2020-03-23 12:10:00,91.08,91.66,91.04,91.51,165018.0,71.2305,71.6841,71.1992,71.5668,165018.0
2020-03-23 12:20:00,91.53,91.57,91.2,91.32,210502.0,71.5825,71.6137,71.3244,71.4182,210502.0
2020-03-23 12:30:00,91.36,91.36,90.8,91.33,127901.0,71.4495,71.4495,71.0116,71.426,127901.0
2020-03-23 12:40:00,91.24,91.59,91.11,91.51,127378.0,71.3557,71.6294,71.254,71.5668,127378.0
2020-03-23 12:50:00,91.52,91.8,91.52,91.59,151568.0,71.5746,71.7936,71.5746,71.6294,151568.0
2020-03-23 13:00:00,91.59,91.65,91.34,91.52,66284.0,71.6294,71.6763,71.4339,71.5746,66284.0
2020-03-23 13:10:00,91.49,91.83,91.47,91.64,57193.0,71.5512,71.8171,71.5355,71.6685,57193.0
2020-03-23 13:20:00,91.65,91.68,90.97,90.97,124422.0,71.6763,71.6998,71.1445,71.1445,124422.0
2020-03-23 13:30:00,90.97,91.19,90.85,90.99,147652.0,71.1445,71.3166,71.0507,71.1601,147652.0
2020-03-23 13:40:00,90.96,91.6,90.86,91.5,58344.0,71.1367,71.6372,71.0585,71.559,58344.0
2020-03-23 13:50:00,91.47,91.47,90.79,91.17,118913.0,71.5355,71.5355,71.0037,71.3009,118913.0
2020-03-23 14:00:00,91.18,91.41,90.75,90.83,142893.0,71.3087,71.4886,70.9724,71.035,142893.0
2020-03-23 14:10:00,90.81,91.51,90.76,91.11,89455.0,71.0194,71.5668,70.9803,71.254,89455.0
2020-03-23 14:20:00,91.11,91.48,90.94,91.35,102810.0,71.254,71.5434,71.121,71.4417,102810.0
2020-03-23 14:30:00,91.4,91.54,91.27,91.38,77807.0,71.4808,71.5903,71.3791,71.4652,77807.0
2020-03-23 14:40:00,91.37,91.74,91.3,91.74,68910.0,71.4573,71.7467,71.4026,71.7467,68910.0
2020-03-23 14:50:00,91.67,91.75,91.16,91.24,71026.0,71.6919,71.7545,71.2931,71.3557,71026.0
2020-03-23 15:00:00,91.26,91.59,91.18,91.21,118389.0,71.3713,71.6294,71.3087,71.3322,118389.0
2020-03-23 15:10:00,91.23,91.42,91.19,91.19,53550.0,71.3478,71.4964,71.3166,71.3166,53550.0
2020-03-23 15:20:00,91.19,91.2,90.75,90.83,165766.0,71.3166,71.3244,70.9724,71.035,165766.0
2020-03-23 15:30:00,90.81,91.34,90.75,91.19,176706.0,71.0194,71.4339,70.9724,71.3166,176706.0
2020-03-23 15:40:00,91.21,91.51,91.07,91.26,181358.0,71.3322,71.5668,71.2227,71.3713,181358.0
2020-03-23 15:50:00,91.27,91.76,91.09,91.41,353327.0,71.3791,71.7623,71.2384,71.4886,353327.0
2020-03-24 09:30:00,92.73,94.0,92.73,93.39,104841.0,72.5209,73.5142,72.5209,73.0371,104841.0
2020-03-24 09:40:00,93.4,93.44,92.85,93.12,60077.0,73.0449,73.0762,72.6148,72.8259,60077.0
2020-03-24 09:50:00,93.1,93.44,93.05,93.31,96502.0,72.8103,73.0762,72.7712,72.9745,96502.0
2020-03-24 10:00:00,93.31,93.53,93.2,93.42,153715.0,72.9745,73.1466,72.8885,73.0606,153715.0
2020-03-24 10:10:00,93.41,93.66,93.34,93.6,110239.0,73.0527,73.2483,72.998,73.2013,110239.0
2020-03-24 10:20:00,93.57,94.0,93.46,93.97,172877.0,73.1779,73.5142,73.0918,73.4907,172877.0
2020-03-24 10:30:00,93.98,94.01,93.8,93.94,106539.0,73.4985,73.522,73.3577,73.4672,106539.0
2020-03-24 10:40:00,93.94,94.16,93.91,93.97,111668.0,73.4672,73.6393,73.4438,73.4907,111668.0
2020-03-24 10:50:00,93.97,94.03,93.8,93.88,100863.0,73.4907,73.5376,73.3577,73.4203,100863.0
2020-03-24 11:00:00,93.86,93.98,93.75,93.76,154890.0,73.4047,73.4985,73.3186,73.3265,154890.0
2020-03-24 11:10:00,93.79,93.83,92.99,93.27,121570.0,73.3499,73.3812,72.7243,72.9433,121570.0
2020-03-24 11:20:00,93.3,93.44,93.17,93.43,124980.0,72.9667,73.0762,72.865,73.0684,124980.0
2020-03-24 11:30:00,93.43,93.65,93.16,93.48,151307.0,73.0684,73.2404,72.8572,73.1075,151307.0
2020-03-24 11:40:00,93.49,93.71,93.49,93.6,98034.0,73.1153,73.2874,73.1153,73.2013,98034.0
2020-03-24 11:50:00,93.62,93.84,93.55,93.69,59832.0,73.217,73.389,73.1622,73.2717,59832.0
2020-03-24 12:00:00,93.65,93.74,93.59,93.61,77478.0,73.2404,73.3108,73.1935,73.2092,77478.0
2020-03-24 12:10:00,93.62,93.73,93.36,93.61,83122.0,73.217,73.303,73.0136,73.2092,83122.0
2020-03-24 12:20:00,93.62,93.78,93.6,93.69,45960.0,73.217,73.3421,73.2013,73.2717,45960.0
2020-03-24 12:30:00,93.69,93.8,93.62,93.76,61241.0,73.2717,73.3577,73.217,73.3265,61241.0
2020-03-24 12:40:00,93.74,93.79,93.6,93.77,57164.0,73.3108,73.3499,73.2013,73.3343,57164.0
2020-03-24 12:50:00,93.75,93.78,93.59,93.61,49757.0,73.3186,73.3421,73.1935,73.2092,49757.0
2020-03-24 13:00:00,93.62,93.7,93.37,93.43,64323.0,73.217,73.2795,73.0215,73.0684,64323.0
2020-03-24 13:10:00,93.41,93.73,93.41,93.59,25045.0,73.0527,73.303,73.0527,73.1935,25045.0
2020-03-24 13:20:00,93.61,94.29,93.53,94.12,47857.0,73.2092,73.741,73.1466,73.608,47857.0
2020-03-24 13:30:00,94.13,94.23,93.94,94.02,40542.0,73.6158,73.694,73.4672,73.5298,40542.0
2020-03-24 13:40:00,94.03,94.09,93.97,93.97,77997.0,73.5376,73.5845,73.4907,73.4907,77997.0
2020-03-24 13:50:00,93.98,94.06,93.68,93.68,106128.0,73.4985,73.5611,73.2639,73.2639,106128.0
2020-03-24 14:00:00,93.67,93.74,93.4,93.4,113660.0,73.2561,73.3108,73.0449,73.0449,113660.0
2020-03-24 14:10:00,93.4,93.5,93.2,93.42,76972.0,73.0449,73.1231,72.8885,73.0606,76972.0
2020-03-24 14:20:00,93.4,93.6,93.39,93.52,78185.0,73.0449,73.2013,73.0371,73.1388,78185.0
2020-03-24 14:30:00,93.55,93.84,93.5,93.64,84945.0,73.1622,73.389,73.1231,73.2326,84945.0
2020-03-24 14:40:00,93.59,93.94,93.32,93.85,71987.0,73.1935,73.4672,72.9824,73.3969,71987.0
2020-03-24 14:50:00,93.85,94.1,93.74,94.0,82548.0,73.3969,73.5924,73.3108,73.5142,82548.0
2020-03-24 15:00:00,94.03,94.11,93.82,94.11,94938.0,73.5376,73.6002,73.3734,73.6002,94938.0
2020-03-24 15:10:00,94.12,94.18,93.87,94.1,66317.0,73.608,73.6549,73.4125,73.5924,66317.0
2020-03-24 15:20:00,94.1,94.17,93.98,94.02,112917.0,73.5924,73.6471,73.4985,73.5298,112917.0
2020-03-24 15:30:00,94.03,94.14,93.98,94.03,112194.0,73.5376,73.6237,73.4985,73.5376,112194.0
2020-03-24 15:40:00,94.01,94.2,93.7,93.86,111037.0,73.522,73.6706,73.2795,73.4047,111037.0
2020-03-24 15:50:00,93.94,94.16,93.86,93.98,173687.0,73.4672,73.6393,73.4047,73.4985,173687.0
2020-03-25 09:30:00,96.31,97.47,95.85,97.39,140068.0,75.3207,76.2279,74.961,76.1654,140068.0
2020-03-25 09:40:00,97.39,97.39,96.79,96.89,97793.0,76.1654,76.1654,75.6961,75.7743,97793.0
2020-03-25 09:50:00,96.86,96.96,96.17,96.46,110355.0,75.7509,75.8291,75.2112,75.438,110355.0
2020-03-25 10:00:00,96.47,96.86,96.2,96.45,113462.0,75.4459,75.7509,75.2347,75.4302,113462.0
2020-03-25 10:10:00,96.5,96.5,96.11,96.44,70486.0,75.4693,75.4693,75.1643,75.4224,70486.0
2020-03-25 10:20:00,96.41,96.56,96.31,96.54,66395.0,75.3989,75.5163,75.3207,75.5006,66395.0
2020-03-25 10:30:00,96.56,96.94,96.43,96.8,62583.0,75.5163,75.8134,75.4146,75.7039,62583.0
2020-03-25 10:40:00,96.83,96.88,96.4,96.44,60845.0,75.7274,75.7665,75.3911,75.4224,60845.0
2020-03-25 10:50:00,96.5,96.97,96.5,96.85,74486.0,75.4693,75.8369,75.4693,75.743,74486.0
2020-03-25 11:00:00,96.8,97.03,96.74,97.02,105401.0,75.7039,75.8838,75.657,75.876,105401.0
2020-03-25 11:10:00,97.01,97.11,96.62,96.91,147147.0,75.8682,75.9464,75.5632,75.79,147147.0
2020-03-25 11:20:00,96.92,96.93,96.61,96.87,96708.0,75.7978,75.8056,75.5554,75.7587,96708.0
2020-03-25 11:30:00,96.88,97.03,96.59,96.67,143096.0,75.7665,75.8838,75.5397,75.6023,143096.0
2020-03-25 11:40:00,96.7,96.97,96.52,96.97,86808.0,75.6257,75.8369,75.485,75.8369,86808.0
2020-03-25 11:50:00,96.94,96.99,96.8,96.88,87621.0,75.8134,75.8525,75.7039,75.7665,87621.0
2020-03-25 12:00:00,96.88,97.06,96.85,96.96,94337.0,75.7665,75.9073,75.743,75.8291,94337.0
2020-03-25 12:10:00,97.0,97.21,96.88,97.14,68847.0,75.8604,76.0246,75.7665,75.9698,68847.0
2020-03-25 12:20:00,97.12,97.54,97.12,97.53,91143.0,75.9542,76.2827,75.9542,76.2749,91143.0
2020-03-25 12:30:00,97.49,97.65,97.37,97.65,119646.0,76.2436,76.3687,76.1497,76.3687,119646.0
2020-03-25 12:40:00,97.65,97.97,97.36,97.86,146386.0,76.3687,76.619,76.1419,76.5329,146386.0
2020-03-25 12:50:00,97.85,98.0,97.79,97.99,99669.0,76.5251,76.6424,76.4782,76.6346,99669.0
2020-03-25 13:00:00,97.97,98.56,97.91,98.51,102211.0,76.619,77.0804,76.572,77.0413,102211.0
2020-03-25 13:10:00,98.51,98.72,98.42,98.69,97204.0,77.0413,77.2055,76.9709,77.1821,97204.0
2020-03-25 13:20:00,98.69,99.08,98.68,99.01,131579.0,77.1821,77.4871,77.1742,77.4323,131579.0
2020-03-25 13:30:00,99.02,99.03,98.84,98.84,59660.0,77.4401,77.448,77.2994,77.2994,59660.0
2020-03-25 13:40:00,98.85,98.88,98.52,98.8,95697.0,77.3072,77.3306,77.0491,77.2681,95697.0
2020-03-25 13:50:00,98.78,98.8,98.29,98.49,168268.0,77.2524,77.2681,76.8692,77.0256,168268.0
2020-03-25 14:00:00,98.48,98.58,98.04,98.21,70060.0,77.0178,77.096,76.6737,76.8067,70060.0
2020-03-25 14:10:00,98.23,98.52,98.07,98.48,90261.0,76.8223,77.0491,76.6972,77.0178,90261.0
2020-03-25 14:20:00,98.48,98.5,98.26,98.44,89296.0,77.0178,77.0335,76.8458,76.9865,89296.0
2020-03-25 14:30:00,98.44,98.47,98.3,98.32,70831.0,76.9865,77.01,76.877,76.8927,70831.0
2020-03-25 14:40:00,98.32,98.45,98.32,98.41,244754.0,76.8927,76.9944,76.8927,76.9631,244754.0
2020-03-25 14:50:00,98.42,98.84,98.38,98.46,65831.0,76.9709,77.2994,76.9396,77.0022,65831.0
2020-03-25 15:00:00,98.45,98.71,98.4,98.69,48624.0,76.9944,77.1977,76.9553,77.1821,48624.0
2020-03-25 15:10:00,98.68,98.68,98.46,98.59,100600.0,77.1742,77.1742,77.0022,77.1038,100600.0
2020-03-25 15:20:00,98.59,98.68,98.38,98.44,137233.0,77.1038,77.1742,76.9396,76.9865,137233.0
2020-03-25 15:30:00,98.43,98.61,98.42,98.5,173477.0,76.9787,77.1195,76.9709,77.0335,173477.0
2020-03-25 15:40:00,98.5,98.53,98.06,98.08,271009.0,77.0335,77.0569,76.6893,76.705,271009.0
2020-03-25 15:50:00,98.09,98.13,97.17,97.98,418211.0,76.7128,76.7441,75.9933,76.6268,418211.0
2020-03-26 09:30:00,98.97,99.74,98.71,99.48,83898.0,77.401,78.0032,77.1977,77.7999,83898.0
2020-03-26 09:40:00,99.39,99.39,99.05,99.2,91772.0,77.7295,77.7295,77.4636,77.5809,91772.0
2020-03-26 09:50:00,99.2,99.26,99.06,99.15,169604.0,77.5809,77.6278,77.4714,77.5418,169604.0
2020-03-26 10:00:00,99.15,99.48,99.09,99.48,70872.0,77.5418,77.7999,77.4949,77.7999,70872.0
2020-03-26 10:10:00,99.48,99.51,99.09,99.38,56504.0,77.7999,77.8233,77.4949,77.7217,56504.0
2020-03-26 10:20:00,99.38,99.45,99.25,99.33,79176.0,77.7217,77.7764,77.62,77.6826,79176.0
2020-03-26 10:30:00,99.33,99.45,99.25,99.31,94754.0,77.6826,77.7764,77.62,77.6669,94754.0
2020-03-26 10:40:00,99.31,99.37,98.88,99.37,148842.0,77.6669,77.7139,77.3306,77.7139,148842.0
2020-03-26 10:50:00,99.33,99.5,99.13,99.47,93498.0,77.6826,77.8155,77.5262,77.7921,93498.0
2020-03-26 11:00:00,99.46,99.5,99.25,99.47,106940.0,77.7842,77.8155,77.62,77.7921,106940.0
2020-03-26 11:10:00,99.35,99.56,99.35,99.5,88363.0,77.6982,77.8624,77.6982,77.8155,88363.0
2020-03-26 11:20:00,99.49,99.5,99.26,99.41,49038.0,77.8077,77.8155,77.6278,77.7451,49038.0
2020-03-26 11:30:00,99.41,99.69,99.36,99.46,117505.0,77.7451,77.9641,77.706,77.7842,117505.0
2020-03-26 11:40:00,99.49,99.66,99.44,99.62,57122.0,77.8077,77.9407,77.7686,77.9094,57122.0
2020-03-26 11:50:00,99.61,99.91,99.61,99.81,111297.0,77.9016,78.1362,77.9016,78.058,111297.0
2020-03-26 12:00:00,99.81,99.87,99.75,99.79,42727.0,78.058,78.1049,78.011,78.0423,42727.0
2020-03-26 12:10:00,99.78,99.87,99.65,99.71,57603.0,78.0345,78.1049,77.9328,77.9798,57603.0
2020-03-26 12:20:00,99.71,99.81,99.65,99.65,72554.0,77.9798,78.058,77.9328,77.9328,72554.0
2020-03-26 12:30:00,99.66,99.79,99.63,99.64,24594.0,77.9407,78.0423,77.9172,77.925,24594.0
2020-03-26 12:40:00,99.64,99.82,99.6,99.63,56084.0,77.925,78.0658,77.8937,77.9172,56084.0
2020-03-26 12:50:00,99.63,99.78,99.52,99.59,103757.0,77.9172,78.0345,77.8312,77.8859,103757.0
2020-03-26 13:00:00,99.59,99.86,99.52,99.59,68297.0,77.8859,78.0971,77.8312,77.8859,68297.0
2020-03-26 13:10:00,99.59,99.75,99.59,99.6,31267.0,77.8859,78.011,77.8859,77.8937,31267.0
2020-03-26 13:20:00,99.6,99.71,99.53,99.54,60177.0,77.8937,77.9798,77.839,77.8468,60177.0
2020-03-26 13:30:00,99.55,99.59,99.45,99.53,43718.0,77.8546,77.8859,77.7764,77.839,43718.0
2020-03-26 13:40:00,99.53,99.87,99.53,99.72,78011.0,77.839,78.1049,77.839,77.9876,78011.0
2020-03-26 13:50:00,99.68,99.72,99.6,99.62,26362.0,77.9563,77.9876,77.8937,77.9094,26362.0
2020-03-26 14:00:00,99.68,99.81,99.45,99.51,58417.0,77.9563,78.058,77.7764,77.8233,58417.0
2020-03-26 14:10:00,99.51,99.62,99.43,99.53,32656.0,77.8233,77.9094,77.7608,77.839,32656.0
2020-03-26 14:20:00,99.53,99.67,99.48,99.55,40428.0,77.839,77.9485,77.7999,77.8546,40428.0
2020-03-26 14:30:00,99.55,99.77,99.51,99.63,73952.0,77.8546,78.0267,77.8233,77.9172,73952.0
2020-03-26 14:40:00,99.65,99.75,99.54,99.58,35257.0,77.9328,78.011,77.8468,77.8781,35257.0
2020-03-26 14:50:00,99.6,99.8,99.57,99.72,90782.0,77.8937,78.0501,77.8703,77.9876,90782.0
2020-03-26 15:00:00,99.73,99.79,99.58,99.66,59340.0,77.9954,78.0423,77.8781,77.9407,59340.0
2020-03-26 15:10:00,99.63,99.75,99.54,99.67,140790.0,77.9172,78.011,77.8468,77.9485,140790.0
2020-03-26 15:20:00,99.62,99.68,99.59,99.65,72917.0,77.9094,77.9563,77.8859,77.9328,72917.0
2020-03-26 15:30:00,99.65,99.77,99.44,99.59,78613.0,77.9328,78.0267,77.7686,77.8859,78613.0
2020-03-26 15:40:00,99.61,99.66,99.45,99.59,76750.0,77.9016,77.9407,77.7764,77.8859,76750.0
2020-03-26 15:50:00,99.54,99.79,99.48,99.73,236675.0,77.8468,78.0423,77.7999,77.9954,236675.0
2020-03-27 09:30:00,98.0,98.31,97.61,97.8,209788.0,76.6424,76.8849,76.3374,76.486,209788.0
2020-03-27 09:40:00,97.8,97.8,97.49,97.65,64892.0,76.486,76.486,76.2436,76.3687,64892.0
2020-03-27 09:50:00,97.65,98.01,97.65,97.87,47560.0,76.3687,76.6502,76.3687,76.5408,47560.0
2020-03-27 10:00:00,97.82,98.16,97.78,97.99,55794.0,76.5017,76.7676,76.4704,76.6346,55794.0
2020-03-27 10:10:00,97.97,98.04,97.87,97.98,54121.0,76.619,76.6737,76.5408,76.6268,54121.0
2020-03-27 10:20:00,98.0,98.06,97.89,98.01,25687.0,76.6424,76.6893,76.5564,76.6502,25687.0
2020-03-27 10:30:00,97.99,98.01,97.76,97.87,27022.0,76.6346,76.6502,76.4547,76.5408,27022.0
2020-03-27 10:40:00,97.88,97.94,97.65,97.91,53249.0,76.5486,76.5955,76.3687,76.572,53249.0
2020-03-27 10:50:00,97.91,98.01,97.83,98.01,35648.0,76.572,76.6502,76.5095,76.6502,35648.0
2020-03-27 11:00:00,98.01,98.13,97.92,98.11,41685.0,76.6502,76.7441,76.5799,76.7285,41685.0
2020-03-27 11:10:00,98.06,98.06,97.71,97.83,24409.0,76.6893,76.6893,76.4156,76.5095,24409.0
2020-03-27 11:20:00,97.81,97.91,97.74,97.79,42509.0,76.4938,76.572,76.4391,76.4782,42509.0
2020-03-27 11:30:00,97.83,98.02,97.66,97.68,51780.0,76.5095,76.6581,76.3765,76.3922,51780.0
2020-03-27 11:40:00,97.68,97.8,97.61,97.75,73973.0,76.3922,76.486,76.3374,76.4469,73973.0
2020-03-27 11:50:00,97.74,97.8,97.56,97.58,125474.0,76.4391,76.486,76.2983,76.314,125474.0
2020-03-27 12:00:00,97.57,97.76,97.5,97.73,142395.0,76.3061,76.4547,76.2514,76.4313,142395.0
2020-03-27 12:10:00,97.73,97.9,97.69,97.89,42753.0,76.4313,76.5642,76.4,76.5564,42753.0
2020-03-27 12:20:00,97.84,97.86,97.71,97.76,49200.0,76.5173,76.5329,76.4156,76.4547,49200.0
2020-03-27 12:30:00,97.75,97.99,97.75,97.95,42200.0,76.4469,76.6346,76.4469,76.6033,42200.0
2020-03-27 12:40:00,97.94,98.02,97.91,97.96,53636.0,76.5955,76.6581,76.572,76.6111,53636.0
2020-03-27 12:50:00,97.96,98.04,97.87,98.04,37599.0,76.6111,76.6737,76.5408,76.6737,37599.0
2020-03-27 13:00:00,98.04,98.06,97.87,97.89,64173.0,76.6737,76.6893,76.5408,76.5564,64173.0
2020-03-27 13:10:00,97.89,98.01,97.83,97.93,53584.0,76.5564,76.6502,76.5095,76.5877,53584.0
2020-03-27 13:20:00,97.93,97.93,97.69,97.71,68168.0,76.5877,76.5877,76.4,76.4156,68168.0
2020-03-27 13:30:00,97.72,97.94,97.71,97.93,114742.0,76.4234,76.5955,76.4156,76.5877,114742.0
2020-03-27 13:40:00,97.93,98.21,97.93,98.12,122500.0,76.5877,76.8067,76.5877,76.7363,122500.0
2020-03-27 13:50:00,98.09,98.12,97.89,98.02,48242.0,76.7128,76.7363,76.5564,76.6581,48242.0
2020-03-27 14:00:00,98.02,98.08,97.91,98.0,51493.0,76.6581,76.705,76.572,76.6424,51493.0
2020-03-27 14:10:00,98.01,98.07,97.91,98.06,63084.0,76.6502,76.6972,76.572,76.6893,63084.0
2020-03-27 14:20:00,98.04,98.12,97.9,98.04,70191.0,76.6737,76.7363,76.5642,76.6737,70191.0
2020-03-27 14:30:00,98.06,98.1,97.97,97.99,38437.0,76.6893,76.7206,76.619,76.6346,38437.0
2020-03-27 14:40:00,97.99,98.05,97.88,97.93,34330.0,76.6346,76.6815,76.5486,76.5877,34330.0
2020-03-27 14:50:00,97.91,98.11,97.9,98.08,41643.0,76.572,76.7285,76.5642,76.705,41643.0
2020-03-27 15:00:00,98.08,98.27,98.04,98.19,72534.0,76.705,76.8536,76.6737,76.791,72534.0
2020-03-27 15:10:00,98.2,98.41,98.19,98.31,57091.0,76.7988,76.9631,76.791,76.8849,57091.0
2020-03-27 15:20:00,98.34,98.6,98.3,98.49,68976.0,76.9083,77.1117,76.877,77.0256,68976.0
2020-03-27 15:30:00,98.54,98.55,98.37,98.42,89689.0,77.0647,77.0726,76.9318,76.9709,89689.0
2020-03-27 15:40:00,98.42,98.46,98.01,98.01,119716.0,76.9709,77.0022,76.6502,76.6502,119716.0
2020-03-27 15:50:00,98.02,98.1,97.52,97.62,301617.0,76.6581,76.7206,76.267,76.3452,301617.0
2020-03-30 09:30:00,96.26,96.94,96.06,96.85,103162.0,75.2816,75.8134,75.1252,75.743,103162.0
2020-03-30 09:40:00,96.84,97.01,96.7,97.01,74218.0,75.7352,75.8682,75.6257,75.8682,74218.0
2020-03-30 09:50:00,97.04,97.3,96.96,97.1,130831.0,75.8916,76.095,75.8291,75.9386,130831.0
2020-03-30 10:00:00,97.11,97.46,96.98,97.12,77451.0,75.9464,76.2201,75.8447,75.9542,77451.0
2020-03-30 10:10:00,97.13,97.44,97.03,97.29,62534.0,75.962,76.2045,75.8838,76.0872,62534.0
2020-03-30 10:20:00,97.29,97.48,97.14,97.18,89996.0,76.0872,76.2358,75.9698,76.0011,89996.0
2020-03-30 10:30:00,97.19,97.53,97.14,97.45,66136.0,76.009,76.2749,75.9698,76.2123,66136.0
2020-03-30 10:40:00,97.46,97.55,97.16,97.4,168241.0,76.2201,76.2905,75.9855,76.1732,168241.0
2020-03-30 10:50:00,97.42,97.52,97.37,97.41,111060.0,76.1888,76.267,76.1497,76.181,111060.0
2020-03-30 11:00:00,97.42,97.52,97.39,97.5,114201.0,76.1888,76.267,76.1654,76.2514,114201.0
2020-03-30 11:10:00,97.51,97.54,97.44,97.49,51350.0,76.2592,76.2827,76.2045,76.2436,51350.0
2020-03-30 11:20:00,97.49,97.63,97.44,97.48,99358.0,76.2436,76.3531,76.2045,76.2358,99358.0
2020-03-30 11:30:00,97.48,97.5,97.37,97.4,161019.0,76.2358,76.2514,76.1497,76.1732,161019.0
2020-03-30 11:40:00,97.4,97.48,97.35,97.36,79624.0,76.1732,76.2358,76.1341,76.1419,79624.0
2020-03-30 11:50:00,97.38,97.4,97.35,97.36,28637.0,76.1575,76.1732,76.1341,76.1419,28637.0
2020-03-30 12:00:00,97.36,97.4,97.32,97.38,53539.0,76.1419,76.1732,76.1106,76.1575,53539.0
2020-03-30 12:10:00,97.38,97.67,97.35,97.62,38918.0,76.1575,76.3843,76.1341,76.3452,38918.0
2020-03-30 12:20:00,97.59,97.78,97.52,97.78,28052.0,76.3218,76.4704,76.267,76.4704,28052.0
2020-03-30 12:30:00,97.73,97.81,97.63,97.79,25156.0,76.4313,76.4938,76.3531,76.4782,25156.0
2020-03-30 12:40:00,97.75,97.84,97.53,97.54,47630.0,76.4469,76.5173,76.2749,76.2827,47630.0
2020-03-30 12:50:00,97.54,97.64,97.47,97.48,49053.0,76.2827,76.3609,76.2279,76.2358,49053.0
2020-03-30 13:00:00,97.49,97.64,97.29,97.3,54278.0,76.2436,76.3609,76.0872,76.095,54278.0
2020-03-30 13:10:00,97.29,97.33,97.2,97.25,37346.0,76.0872,76.1184,76.0168,76.0559,37346.0
2020-03-30 13:20:00,97.29,97.3,97.2,97.25,48403.0,76.0872,76.095,76.0168,76.0559,48403.0
2020-03-30 13:30:00,97.26,97.26,97.16,97.22,81252.0,76.0637,76.0637,75.9855,76.0324,81252.0
2020-03-30 13:40:00,97.22,97.33,97.18,97.33,60537.0,76.0324,76.1184,76.0011,76.1184,60537.0
2020-03-30 13:50:00,97.33,97.36,97.2,97.25,78790.0,76.1184,76.1419,76.0168,76.0559,78790.0
2020-03-30 14:00:00,97.25,97.31,97.18,97.23,136515.0,76.0559,76.1028,76.0011,76.0402,136515.0
2020-03-30 14:10:00,97.23,97.29,97.13,97.28,51471.0,76.0402,76.0872,75.962,76.0793,51471.0
2020-03-30 14:20:00,97.28,97.53,97.23,97.53,46976.0,76.0793,76.2749,76.0402,76.2749,46976.0
2020-03-30 14:30:00,97.53,97.64,97.44,97.45,70484.0,76.2749,76.3609,76.2045,76.2123,70484.0
2020-03-30 14:40:00,97.41,97.67,97.4,97.57,59593.0,76.181,76.3843,76.1732,76.3061,59593.0
2020-03-30 14:50:00,97.57,97.63,97.37,97.41,36712.0,76.3061,76.3531,76.1497,76.181,36712.0
2020-03-30 15:00:00,97.41,97.59,97.3,97.56,131862.0,76.181,76.3218,76.095,76.2983,131862.0
2020-03-30 15:10:00,97.57,97.58,97.42,97.51,103478.0,76.3061,76.314,76.1888,76.2592,103478.0
2020-03-30 15:20:00,97.51,97.56,97.17,97.22,63395.0,76.2592,76.2983,75.9933,76.0324,63395.0
2020-03-30 15:30:00,97.22,97.38,97.11,97.38,55211.0,76.0324,76.1575,75.9464,76.1575,55211.0
2020-03-30 15:40:00,97.37,97.52,97.34,97.42,59532.0,76.1497,76.267,76.1263,76.1888,59532.0
2020-03-30 15:50:00,97.39,97.6,97.33,97.48,161713.0,76.1654,76.3296,76.1184,76.2358,161713.0
2020-03-31 09:30:00,97.9,98.46,97.9,98.07,63347.0,76.5642,77.0022,76.5642,76.6972,63347.0
2020-03-31 09:40:00,98.05,98.12,97.95,97.96,94980.0,76.6815,76.7363,76.6033,76.6111,94980.0
2020-03-31 09:50:00,97.96,97.98,97.82,97.94,128098.0,76.6111,76.6268,76.5017,76.5955,128098.0
2020-03-31 10:00:00,97.96,98.28,97.94,98.21,51088.0,76.6111,76.8614,76.5955,76.8067,51088.0
2020-03-31 10:10:00,98.22,98.58,98.22,98.58,54939.0,76.8145,77.096,76.8145,77.096,54939.0
2020-03-31 10:20:00,98.56,98.58,98.3,98.43,30783.0,77.0804,77.096,76.877,76.9787,30783.0
2020-03-31 10:30:00,98.44,98.61,98.24,98.27,68249.0,76.9865,77.1195,76.8301,76.8536,68249.0
2020-03-31 10:40:00,98.27,98.43,98.24,98.4,32301.0,76.8536,76.9787,76.8301,76.9553,32301.0
2020-03-31 10:50:00,98.39,98.42,98.16,98.25,48613.0,76.9474,76.9709,76.7676,76.8379,48613.0
2020-03-31 11:00:00,98.25,98.37,98.1,98.25,71513.0,76.8379,76.9318,76.7206,76.8379,71513.0
2020-03-31 11:10:00,98.25,98.4,98.22,98.29,15740.0,76.8379,76.9553,76.8145,76.8692,15740.0
2020-03-31 11:20:00,98.35,98.42,98.18,98.33,52400.0,76.9161,76.9709,76.7832,76.9005,52400.0
2020-03-31 11:30:00,98.31,98.42,98.19,98.35,25533.0,76.8849,76.9709,76.791,76.9161,25533.0
2020-03-31 11:40:00,98.36,98.38,98.21,98.26,30458.0,76.924,76.9396,76.8067,76.8458,30458.0
2020-03-31 11:50:00,98.27,98.37,98.15,98.22,41706.0,76.8536,76.9318,76.7597,76.8145,41706.0
2020-03-31 12:00:00,98.22,98.5,98.21,98.3,27857.0,76.8145,77.0335,76.8067,76.877,27857.0
2020-03-31 12:10:00,98.31,98.39,98.2,98.24,20366.0,76.8849,76.9474,76.7988,76.8301,20366.0
2020-03-31 12:20:00,98.28,98.29,98.1,98.17,123115.0,76.8614,76.8692,76.7206,76.7754,123115.0
2020-03-31 12:30:00,98.19,98.23,97.97,98.16,44724.0,76.791,76.8223,76.619,76.7676,44724.0
2020-03-31 12:40:00,98.21,98.42,98.2,98.33,56696.0,76.8067,76.9709,76.7988,76.9005,56696.0
2020-03-31 12:50:00,98.34,98.41,98.31,98.31,28746.0,76.9083,76.9631,76.8849,76.8849,28746.0
2020-03-31 13:00:00,98.32,98.43,98.16,98.28,38714.0,76.8927,76.9787,76.7676,76.8614,38714.0
2020-03-31 13:10:00,98.28,98.29,98.19,98.28,32193.0,76.8614,76.8692,76.791,76.8614,32193.0
2020-03-31 13:20:00,98.28,98.28,98.13,98.23,30585.0,76.8614,76.8614,76.7441,76.8223,30585.0
2020-03-31 13:30:00,98.23,98.41,98.13,98.38,25174.0,76.8223,76.9631,76.7441,76.9396,25174.0
2020-03-31 13:40:00,98.35,98.41,98.32,98.33,25304.0,76.9161,76.9631,76.8927,76.9005,25304.0
2020-03-31 13:50:00,98.39,98.56,98.22,98.49,46511.0,76.9474,77.0804,76.8145,77.0256,46511.0
2020-03-31 14:00:00,98.49,98.53,98.18,98.3,96134.0,77.0256,77.0569,76.7832,76.877,96134.0
2020-03-31 14:10:00,98.29,98.51,98.28,98.3,49538.0,76.8692,77.0413,76.8614,76.877,49538.0
2020-03-31 14:20:00,98.29,98.36,98.24,98.28,63964.0,76.8692,76.924,76.8301,76.8614,63964.0
2020-03-31 14:30:00,98.3,98.49,98.3,98.36,52236.0,76.877,77.0256,76.877,76.924,52236.0
2020-03-31 14:40:00,98.37,98.37,98.19,98.29,53435.0,76.9318,76.9318,76.791,76.8692,53435.0
2020-03-31 14:50:00,98.28,98.39,98.13,98.14,44578.0,76.8614,76.9474,76.7441,76.7519,44578.0
2020-03-31 15:00:00,98.15,98.27,98.05,98.18,79030.0,76.7597,76.8536,76.6815,76.7832,79030.0
2020-03-31 15:10:00,98.18,98.19,97.81,97.83,53434.0,76.7832,76.791,76.4938,76.5095,53434.0
2020-03-31 15:20:00,97.83,97.91,97.72,97.84,35131.0,76.5095,76.572,76.4234,76.5173,35131.0
2020-03-31 15:30:00,97.84,97.98,97.81,97.86,102536.0,76.5173,76.6268,76.4938,76.5329,102536.0
2020-03-31 15:40:00,97.87,98.0,97.87,97.93,69474.0,76.5408,76.6424,76.5408,76.5877,69474.0
2020-03-31 15:50:00,97.92,98.11,97.02,97.64,288548.0,76.5799,76.7285,75.876,76.3609,288548.0
2020-04-01 09:30:00,95.12,95.93,95.12,95.62,188592.0,74.7144,75.3506,74.7144,75.1071,188592.0
2020-04-01 09:40:00,95.59,95.8,95.37,95.5,128144.0,75.0836,75.2485,74.9108,75.0129,128144.0
2020-04-01 09:50:00,95.5,95.76,95.48,95.71,101612.0,75.0129,75.2171,74.9972,75.1778,101612.0
2020-04-01 10:00:00,95.69,96.12,95.62,96.12,81179.0,75.1621,75.4999,75.1071,75.4999,81179.0
2020-04-01 10:10:00,96.09,96.22,95.98,96.09,80411.0,75.4763,75.5784,75.3899,75.4763,80411.0
2020-04-01 10:20:00,96.06,96.14,95.94,96.01,142205.0,75.4527,75.5156,75.3585,75.4135,142205.0
2020-04-01 10:30:00,95.95,96.12,95.95,96.08,90371.0,75.3663,75.4999,75.3663,75.4685,90371.0
2020-04-01 10:40:00,96.07,96.18,95.97,96.15,88031.0,75.4606,75.547,75.3821,75.5234,88031.0
2020-04-01 10:50:00,96.13,96.23,96.0,96.07,51389.0,75.5077,75.5863,75.4056,75.4606,51389.0
2020-04-01 11:00:00,96.06,96.19,96.02,96.11,123757.0,75.4527,75.5549,75.4213,75.492,123757.0
2020-04-01 11:10:00,96.11,96.15,96.01,96.08,89904.0,75.492,75.5234,75.4135,75.4685,89904.0
2020-04-01 11:20:00,96.09,96.09,95.55,95.61,118599.0,75.4763,75.4763,75.0522,75.0993,118599.0
2020-04-01 11:30:00,95.61,95.65,95.5,95.5,131646.0,75.0993,75.1307,75.0129,75.0129,131646.0
2020-04-01 11:40:00,95.5,95.61,95.46,95.52,112652.0,75.0129,75.0993,74.9815,75.0286,112652.0
2020-04-01 11:50:00,95.52,95.68,95.41,95.56,166785.0,75.0286,75.1543,74.9422,75.06,166785.0
2020-04-01 12:00:00,95.56,95.6,95.41,95.49,134568.0,75.06,75.0914,74.9422,75.005,134568.0
2020-04-01 12:10:00,95.49,95.6,95.24,95.25,253640.0,75.005,75.0914,74.8087,74.8165,253640.0
2020-04-01 12:20:00,95.24,95.25,95.07,95.1,154571.0,74.8087,74.8165,74.6751,74.6987,154571.0
2020-04-01 12:30:00,95.08,95.19,95.0,95.0,132060.0,74.683,74.7694,74.6201,74.6201,132060.0
2020-04-01 12:40:00,95.0,95.08,94.82,94.82,183113.0,74.6201,74.683,74.4788,74.4788,183113.0
2020-04-01 12:50:00,94.81,94.97,94.78,94.84,153172.0,74.4709,74.5966,74.4473,74.4945,153172.0
2020-04-01 13:00:00,94.84,94.86,94.52,94.59,188499.0,74.4945,74.5102,74.2431,74.2981,188499.0
2020-04-01 13:10:00,94.59,94.98,94.52,94.85,206675.0,74.2981,74.6044,74.2431,74.5023,206675.0
2020-04-01 13:20:00,94.85,94.92,94.75,94.79,121354.0,74.5023,74.5573,74.4238,74.4552,121354.0
2020-04-01 13:30:00,94.8,94.85,94.68,94.84,98143.0,74.4631,74.5023,74.3688,74.4945,98143.0
2020-04-01 13:40:00,94.84,95.01,94.79,94.81,110112.0,74.4945,74.628,74.4552,74.4709,110112.0
2020-04-01 13:50:00,94.8,95.0,94.8,94.96,94587.0,74.4631,74.6201,74.4631,74.5887,94587.0
2020-04-01 14:00:00,94.95,94.98,94.89,94.92,108867.0,74.5809,74.6044,74.5337,74.5573,108867.0
2020-04-01 14:10:00,94.91,94.91,94.63,94.66,90148.0,74.5495,74.5495,74.3295,74.3531,90148.0
2020-04-01 14:20:00,94.66,94.79,94.59,94.62,103491.0,74.3531,74.4552,74.2981,74.3217,103491.0
2020-04-01 14:30:00,94.61,94.62,94.39,94.56,199150.0,74.3138,74.3217,74.141,74.2745,199150.0
2020-04-01 14:40:00,94.56,94.61,94.35,94.58,171884.0,74.2745,74.3138,74.1096,74.2902,171884.0
2020-04-01 14:50:00,94.58,94.74,94.53,94.68,105968.0,74.2902,74.4159,74.251,74.3688,105968.0
2020-04-01 15:00:00,94.66,94.67,94.23,94.29,198877.0,74.3531,74.3609,74.0153,74.0625,198877.0
2020-04-01 15:10:00,94.27,94.3,94.22,94.26,104357.0,74.0467,74.0703,74.0075,74.0389,104357.0
2020-04-01 15:20:00,94.26,94.28,94.11,94.14,200839.0,74.0389,74.0546,73.9211,73.9446,200839.0
2020-04-01 15:30:00,94.13,94.24,94.08,94.08,140587.0,73.9368,74.0232,73.8975,73.8975,140587.0
2020-04-01 15:40:00,94.08,94.17,93.98,94.02,301037.0,73.8975,73.9682,73.819,73.8504,301037.0
2020-04-01 15:50:00,94.02,94.11,93.79,93.89,640137.0,73.8504,73.9211,73.6697,73.7483,640137.0
2020-04-02 09:30:00,95.01,95.43,94.81,95.28,221852.0,74.628,74.9579,74.4709,74.8401,221852.0
2020-04-02 09:40:00,95.26,95.26,95.05,95.17,221633.0,74.8244,74.8244,74.6594,74.7537,221633.0
2020-04-02 09:50:00,95.17,95.17,94.86,94.87,463305.0,74.7537,74.7537,74.5102,74.518,463305.0
2020-04-02 10:00:00,94.87,95.12,94.76,95.06,223309.0,74.518,74.7144,74.4316,74.6673,223309.0
2020-04-02 10:10:00,95.04,95.26,95.04,95.24,137833.0,74.6516,74.8244,74.6516,74.8087,137833.0
2020-04-02 10:20:00,95.24,95.26,95.06,95.18,169573.0,74.8087,74.8244,74.6673,74.7615,169573.0
2020-04-02 10:30:00,95.19,96.16,95.19,96.0,205391.0,74.7694,75.5313,74.7694,75.4056,205391.0
2020-04-02 10:40:00,96.01,96.02,95.35,95.4,94521.0,75.4135,75.4213,74.8951,74.9343,94521.0
2020-04-02 10:50:00,95.4,95.78,95.3,95.74,194842.0,74.9343,75.2328,74.8558,75.2014,194842.0
2020-04-02 11:00:00,95.77,95.82,95.51,95.69,109334.0,75.225,75.2642,75.0207,75.1621,109334.0
2020-04-02 11:10:00,95.67,95.81,95.47,95.74,82594.0,75.1464,75.2564,74.9893,75.2014,82594.0
2020-04-02 11:20:00,95.73,95.82,95.6,95.66,87093.0,75.1935,75.2642,75.0914,75.1386,87093.0
2020-04-02 11:30:00,95.66,95.79,95.63,95.65,128571.0,75.1386,75.2407,75.115,75.1307,128571.0
2020-04-02 11:40:00,95.66,95.81,95.61,95.75,95533.0,75.1386,75.2564,75.0993,75.2093,95533.0
2020-04-02 11:50:00,95.75,95.82,95.63,95.75,92288.0,75.2093,75.2642,75.115,75.2093,92288.0
2020-04-02 12:00:00,95.75,95.83,95.72,95.8,72899.0,75.2093,75.2721,75.1857,75.2485,72899.0
2020-04-02 12:10:00,95.76,95.88,95.67,95.67,81992.0,75.2171,75.3114,75.1464,75.1464,81992.0
2020-04-02 12:20:00,95.68,95.73,95.54,95.56,114229.0,75.1543,75.1935,75.0443,75.06,114229.0
2020-04-02 12:30:00,95.56,95.77,95.5,95.75,111531.0,75.06,75.225,75.0129,75.2093,111531.0
2020-04-02 12:40:00,95.75,95.97,95.73,95.9,76909.0,75.2093,75.3821,75.1935,75.3271,76909.0
2020-04-02 12:50:00,95.88,95.97,95.8,95.83,51621.0,75.3114,75.3821,75.2485,75.2721,51621.0
2020-04-02 13:00:00,95.83,95.89,95.65,95.65,78560.0,75.2721,75.3192,75.1307,75.1307,78560.0
2020-04-02 13:10:00,95.66,95.66,95.45,95.52,101159.0,75.1386,75.1386,74.9736,75.0286,101159.0
2020-04-02 13:20:00,95.52,95.52,95.27,95.27,96055.0,75.0286,75.0286,74.8322,74.8322,96055.0
2020-04-02 13:30:00,95.26,95.44,95.25,95.39,80392.0,74.8244,74.9658,74.8165,74.9265,80392.0
2020-04-02 13:40:00,95.38,95.59,95.37,95.56,96263.0,74.9186,75.0836,74.9108,75.06,96263.0
2020-04-02 13:50:00,95.54,95.7,95.46,95.46,79743.0,75.0443,75.17,74.9815,74.9815,79743.0
2020-04-02 14:00:00,95.47,95.5,95.32,95.33,67555.0,74.9893,75.0129,74.8715,74.8794,67555.0
2020-04-02 14:10:00,95.34,95.5,95.26,95.27,86046.0,74.8872,75.0129,74.8244,74.8322,86046.0
2020-04-02 14:20:00,95.27,95.64,95.27,95.55,72987.0,74.8322,75.1228,74.8322,75.0522,72987.0
2020-04-02 14:30:00,95.55,95.66,95.31,95.57,95512.0,75.0522,75.1386,74.8636,75.0679,95512.0
2020-04-02 14:40:00,95.53,95.54,95.29,95.36,71248.0,75.0364,75.0443,74.8479,74.9029,71248.0
2020-04-02 14:50:00,95.36,95.59,95.33,95.57,88538.0,74.9029,75.0836,74.8794,75.0679,88538.0
2020-04-02 15:00:00,95.58,95.69,95.52,95.67,97543.0,75.0757,75.1621,75.0286,75.1464,97543.0
2020-04-02 15:10:00,95.67,95.71,95.52,95.66,93185.0,75.1464,75.1778,75.0286,75.1386,93185.0
2020-04-02 15:20:00,95.67,95.74,95.48,95.51,103359.0,75.1464,75.2014,74.9972,75.0207,103359.0
2020-04-02 15:30:00,95.51,95.56,95.4,95.41,139509.0,75.0207,75.06,74.9343,74.9422,139509.0
2020-04-02 15:40:00,95.41,96.29,95.4,95.67,262360.0,74.9422,75.6334,74.9343,75.1464,262360.0
2020-04-02 15:50:00,95.68,95.93,95.54,95.77,198210.0,75.1543,75.3506,75.0443,75.225,198210.0
2020-04-03 09:30:00,96.33,96.47,95.88,95.95,253995.0,75.6648,75.7748,75.3114,75.3663,253995.0
2020-04-03 09:40:00,95.95,96.08,95.86,95.87,124545.0,75.3663,75.4685,75.2957,75.3035,124545.0
2020-04-03 09:50:00,95.87,95.96,95.78,95.85,188255.0,75.3035,75.3742,75.2328,75.2878,188255.0
2020-04-03 10:00:00,95.86,96.01,95.78,95.92,129304.0,75.2957,75.4135,75.2328,75.3428,129304.0
2020-04-03 10:10:00,95.92,95.99,95.84,95.87,162446.0,75.3428,75.3978,75.2799,75.3035,162446.0
2020-04-03 10:20:00,95.87,95.92,95.79,95.87,126864.0,75.3035,75.3428,75.2407,75.3035,126864.0
2020-04-03 10:30:00,95.87,96.28,95.87,96.21,982920.0,75.3035,75.6256,75.3035,75.5706,982920.0
2020-04-03 10:40:00,96.19,96.42,96.09,96.37,421956.0,75.5549,75.7355,75.4763,75.6962,421956.0
2020-04-03 10:50:00,96.38,96.41,96.18,96.31,166778.0,75.7041,75.7277,75.547,75.6491,166778.0
2020-04-03 11:00:00,96.31,96.5,96.22,96.3,167254.0,75.6491,75.7984,75.5784,75.6413,167254.0
2020-04-03 11:10:00,96.32,96.34,96.18,96.34,37450.0,75.657,75.6727,75.547,75.6727,37450.0
2020-04-03 11:20:00,96.37,96.38,96.22,96.31,138547.0,75.6962,75.7041,75.5784,75.6491,138547.0
2020-04-03 11:30:00,96.24,96.3,96.23,96.27,48384.0,75.5941,75.6413,75.5863,75.6177,48384.0
2020-04-03 11:40:00,96.26,96.26,96.11,96.11,126494.0,75.6098,75.6098,75.492,75.492,126494.0
2020-04-03 11:50:00,96.1,96.16,95.98,95.98,283617.0,75.4842,75.5313,75.3899,75.3899,283617.0
2020-04-03 12:00:00,95.98,96.01,95.91,95.94,68941.0,75.3899,75.4135,75.3349,75.3585,68941.0
2020-04-03 12:10:00,95.94,96.0,95.87,95.96,119033.0,75.3585,75.4056,75.3035,75.3742,119033.0
2020-04-03 12:20:00,95.97,96.1,95.93,96.09,134515.0,75.3821,75.4842,75.3506,75.4763,134515.0
2020-04-03 12:30:00,96.09,96.11,96.0,96.08,175578.0,75.4763,75.492,75.4056,75.4685,175578.0
2020-04-03 12:40:00,96.08,96.18,95.97,95.99,63398.0,75.4685,75.547,75.3821,75.3978,63398.0
2020-04-03 12:50:00,96.0,96.05,95.9,95.97,79723.0,75.4056,75.4449,75.3271,75.3821,79723.0
2020-04-03 13:00:00,95.96,95.99,95.91,95.98,61543.0,75.3742,75.3978,75.3349,75.3899,61543.0
2020-04-03 13:10:00,95.99,96.05,95.96,96.0,69167.0,75.3978,75.4449,75.3742,75.4056,69167.0
2020-04-03 13:20:00,96.0,96.02,95.97,95.98,62218.0,75.4056,75.4213,75.3821,75.3899,62218.0
2020-04-03 13:30:00,95.98,95.98,95.86,95.91,76379.0,75.3899,75.3899,75.2957,75.3349,76379.0
2020-04-03 13:40:00,95.91,95.98,95.9,95.92,48118.0,75.3349,75.3899,75.3271,75.3428,48118.0
2020-04-03 13:50:00,95.93,95.93,95.89,95.91,94141.0,75.3506,75.3506,75.3192,75.3349,94141.0
2020-04-03 14:00:00,95.9,95.97,95.76,95.76,165579.0,75.3271,75.3821,75.2171,75.2171,165579.0
2020-04-03 14:10:00,95.75,95.76,95.63,95.7,58049.0,75.2093,75.2171,75.115,75.17,58049.0
2020-04-03 14:20:00,95.7,95.76,95.59,95.75,127080.0,75.17,75.2171,75.0836,75.2093,127080.0
2020-04-03 14:30:00,95.75,95.75,95.5,95.52,188583.0,75.2093,75.2093,75.0129,75.0286,188583.0
2020-04-03 14:40:00,95.53,95.61,95.3,95.54,65932.0,75.0364,75.0993,74.8558,75.0443,65932.0
2020-04-03 14:50:00,95.52,95.64,95.49,95.53,151006.0,75.0286,75.1228,75.005,75.0364,151006.0
2020-04-03 15:00:00,95.54,95.57,95.35,95.42,185109.0,75.0443,75.0679,74.8951,74.95,185109.0
2020-04-03 15:10:00,95.43,95.52,95.39,95.43,71863.0,74.9579,75.0286,74.9265,74.9579,71863.0
2020-04-03 15:20:00,95.41,95.45,95.3,95.37,73374.0,74.9422,74.9736,74.8558,74.9108,73374.0
2020-04-03 15:30:00,95.37,95.47,95.22,95.31,122171.0,74.9108,74.9893,74.7929,74.8636,122171.0
2020-04-03 15:40:00,95.34,95.75,95.33,95.56,168745.0,74.8872,75.2093,74.8794,75.06,168745.0
2020-04-03 15:50:00,95.57,95.76,95.55,95.58,287471.0,75.0679,75.2171,75.0522,75.0757,287471.0
2020-04-06 09:30:00,96.99,97.4,96.64,96.99,82584.0,76.1832,76.5053,75.9083,76.1832,82584.0
2020-04-06 09:40:00,96.99,97.1,96.84,97.01,72533.0,76.1832,76.2696,76.0654,76.199,72533.0
2020-04-06 09:50:00,97.0,97.24,96.96,97.22,56922.0,76.1911,76.3796,76.1597,76.3639,56922.0
2020-04-06 10:00:00,97.21,97.4,97.08,97.16,107432.0,76.356,76.5053,76.2539,76.3168,107432.0
2020-04-06 10:10:00,97.16,97.22,97.02,97.04,57722.0,76.3168,76.3639,76.2068,76.2225,57722.0
2020-04-06 10:20:00,97.04,97.21,96.9,96.91,115651.0,76.2225,76.356,76.1125,76.1204,115651.0
2020-04-06 10:30:00,96.92,96.97,96.78,96.91,68735.0,76.1283,76.1675,76.0183,76.1204,68735.0
2020-04-06 10:40:00,96.91,96.96,96.82,96.95,57142.0,76.1204,76.1597,76.0497,76.1518,57142.0
2020-04-06 10:50:00,96.9,96.97,96.78,96.9,46347.0,76.1125,76.1675,76.0183,76.1125,46347.0
2020-04-06 11:00:00,96.94,97.14,96.85,97.03,40297.0,76.144,76.3011,76.0733,76.2147,40297.0
2020-04-06 11:10:00,97.03,97.05,96.87,96.9,59876.0,76.2147,76.2304,76.089,76.1125,59876.0
2020-04-06 11:20:00,96.89,97.03,96.86,97.03,91326.0,76.1047,76.2147,76.0811,76.2147,91326.0
2020-04-06 11:30:00,97.04,97.12,96.98,97.0,66898.0,76.2225,76.2854,76.1754,76.1911,66898.0
2020-04-06 11:40:00,97.01,97.19,96.99,97.15,106583.0,76.199,76.3403,76.1832,76.3089,106583.0
2020-04-06 11:50:00,97.17,97.22,97.09,97.13,79237.0,76.3246,76.3639,76.2618,76.2932,79237.0
2020-04-06 12:00:00,97.15,97.24,97.1,97.18,71651.0,76.3089,76.3796,76.2696,76.3325,71651.0
2020-04-06 12:10:00,97.17,97.27,97.1,97.23,72850.0,76.3246,76.4032,76.2696,76.3718,72850.0
2020-04-06 12:20:00,97.22,97.26,97.13,97.26,56086.0,76.3639,76.3953,76.2932,76.3953,56086.0
2020-04-06 12:30:00,97.27,97.28,97.22,97.23,71832.0,76.4032,76.411,76.3639,76.3718,71832.0
2020-04-06 12:40:00,97.23,97.25,97.13,97.18,111312.0,76.3718,76.3875,76.2932,76.3325,111312.0
2020-04-06 12:50:00,97.18,97.21,97.14,97.19,82947.0,76.3325,76.356,76.3011,76.3403,82947.0
2020-04-06 13:00:00,97.19,97.23,97.16,97.18,83755.0,76.3403,76.3718,76.3168,76.3325,83755.0
2020-04-06 13:10:00,97.17,97.24,97.16,97.21,73198.0,76.3246,76.3796,76.3168,76.356,73198.0
2020-04-06 13:20:00,97.2,97.21,97.12,97.12,140505.0,76.3482,76.356,76.2854,76.2854,140505.0
2020-04-06 13:30:00,97.12,97.16,97.09,97.14,72464.0,76.2854,76.3168,76.2618,76.3011,72464.0
2020-04-06 13:40:00,97.13,97.2,97.12,97.2,72800.0,76.2932,76.3482,76.2854,76.3482,72800.0
2020-04-06 13:50:00,97.19,97.21,97.14,97.18,96701.0,76.3403,76.356,76.3011,76.3325,96701.0
2020-04-06 14:00:00,97.19,97.19,97.09,97.12,86608.0,76.3403,76.3403,76.2618,76.2854,86608.0
2020-04-06 14:10:00,97.12,97.16,97.11,97.12,54941.0,76.2854,76.3168,76.2775,76.2854,54941.0
2020-04-06 14:20:00,97.12,97.17,97.11,97.16,70100.0,76.2854,76.3246,76.2775,76.3168,70100.0
2020-04-06 14:30:00,97.17,97.23,97.16,97.21,73824.0,76.3246,76.3718,76.3168,76.356,73824.0
2020-04-06 14:40:00,97.2,97.25,97.2,97.23,80665.0,76.3482,76.3875,76.3482,76.3718,80665.0
2020-04-06 14:50:00,97.23,97.29,97.23,97.26,73035.0,76.3718,76.4189,76.3718,76.3953,73035.0
2020-04-06 15:00:00,97.27,97.29,97.24,97.29,73358.0,76.4032,76.4189,76.3796,76.4189,73358.0
2020-04-06 15:10:00,97.29,97.3,97.22,97.23,105446.0,76.4189,76.4267,76.3639,76.3718,105446.0
2020-04-06 15:20:00,97.23,97.29,97.21,97.29,74032.0,76.3718,76.4189,76.356,76.4189,74032.0
2020-04-06 15:30:00,97.29,97.35,97.25,97.35,64372.0,76.4189,76.466,76.3875,76.466,64372.0
2020-04-06 15:40:00,97.35,97.37,97.32,97.36,108401.0,76.466,76.4817,76.4424,76.4739,108401.0
2020-04-06 15:50:00,97.36,97.7,97.36,97.53,175501.0,76.4739,76.7409,76.4739,76.6074,175501.0
2020-04-07 09:30:00,98.77,99.29,98.15,98.51,107883.0,77.5814,77.9898,77.0944,77.3772,107883.0
2020-04-07 09:40:00,98.51,98.62,98.45,98.6,155887.0,77.3772,77.4636,77.33,77.4479,155887.0
2020-04-07 09:50:00,98.61,98.69,98.53,98.69,182450.0,77.4557,77.5185,77.3929,77.5185,182450.0
2020-04-07 10:00:00,98.69,98.81,98.56,98.56,203529.0,77.5185,77.6128,77.4164,77.4164,203529.0
2020-04-07 10:10:00,98.56,98.67,98.46,98.67,296115.0,77.4164,77.5028,77.3379,77.5028,296115.0
2020-04-07 10:20:00,98.66,98.74,98.63,98.7,173090.0,77.495,77.5578,77.4714,77.5264,173090.0
2020-04-07 10:30:00,98.69,98.71,98.66,98.67,187080.0,77.5185,77.5343,77.495,77.5028,187080.0
2020-04-07 10:40:00,98.68,98.68,98.29,98.3,189120.0,77.5107,77.5107,77.2044,77.2122,189120.0
2020-04-07 10:50:00,98.3,98.34,98.1,98.19,210599.0,77.2122,77.2436,77.0551,77.1258,210599.0
2020-04-07 11:00:00,98.18,98.27,98.1,98.26,135332.0,77.118,77.1886,77.0551,77.1808,135332.0
2020-04-07 11:10:00,98.28,98.35,98.18,98.32,89566.0,77.1965,77.2515,77.118,77.2279,89566.0
2020-04-07 11:20:00,98.31,98.41,98.25,98.39,123038.0,77.2201,77.2986,77.1729,77.2829,123038.0
2020-04-07 11:30:00,98.39,98.59,98.39,98.58,88996.0,77.2829,77.44,77.2829,77.4321,88996.0
2020-04-07 11:40:00,98.59,98.65,98.47,98.49,113922.0,77.44,77.4871,77.3457,77.3615,113922.0
2020-04-07 11:50:00,98.48,98.49,98.27,98.33,121758.0,77.3536,77.3615,77.1886,77.2358,121758.0
2020-04-07 12:00:00,98.33,98.5,98.33,98.49,77530.0,77.2358,77.3693,77.2358,77.3615,77530.0
2020-04-07 12:10:00,98.48,98.49,98.43,98.49,84783.0,77.3536,77.3615,77.3143,77.3615,84783.0
2020-04-07 12:20:00,98.48,98.49,98.37,98.39,76598.0,77.3536,77.3615,77.2672,77.2829,76598.0
2020-04-07 12:30:00,98.39,98.42,98.28,98.3,69869.0,77.2829,77.3065,77.1965,77.2122,69869.0
2020-04-07 12:40:00,98.29,98.41,98.27,98.4,88774.0,77.2044,77.2986,77.1886,77.2908,88774.0
2020-04-07 12:50:00,98.4,98.41,98.35,98.37,80415.0,77.2908,77.2986,77.2515,77.2672,80415.0
2020-04-07 13:00:00,98.37,98.42,98.36,98.4,73195.0,77.2672,77.3065,77.2593,77.2908,73195.0
2020-04-07 13:10:00,98.39,98.4,98.31,98.31,59620.0,77.2829,77.2908,77.2201,77.2201,59620.0
2020-04-07 13:20:00,98.31,98.33,98.23,98.23,46990.0,77.2201,77.2358,77.1572,77.1572,46990.0
2020-04-07 13:30:00,98.23,98.26,97.92,97.98,181648.0,77.1572,77.1808,76.9137,76.9609,181648.0
2020-04-07 13:40:00,97.98,98.0,97.86,97.95,106886.0,76.9609,76.9766,76.8666,76.9373,106886.0
2020-04-07 13:50:00,97.94,97.94,97.8,97.87,84805.0,76.9294,76.9294,76.8195,76.8745,84805.0
2020-04-07 14:00:00,97.87,97.92,97.78,97.89,66375.0,76.8745,76.9137,76.8038,76.8902,66375.0
2020-04-07 14:10:00,97.89,98.01,97.89,97.96,83522.0,76.8902,76.9844,76.8902,76.9452,83522.0
2020-04-07 14:20:00,97.94,97.98,97.86,97.88,79831.0,76.9294,76.9609,76.8666,76.8823,79831.0
2020-04-07 14:30:00,97.87,97.87,97.66,97.66,99969.0,76.8745,76.8745,76.7095,76.7095,99969.0
2020-04-07 14:40:00,97.66,97.76,97.62,97.68,75225.0,76.7095,76.7881,76.6781,76.7252,75225.0
2020-04-07 14:50:00,97.67,97.67,97.48,97.56,80762.0,76.7174,76.7174,76.5681,76.631,80762.0
2020-04-07 15:00:00,97.57,97.84,97.57,97.8,232092.0,76.6388,76.8509,76.6388,76.8195,232092.0
2020-04-07 15:10:00,97.8,98.13,97.79,98.0,136106.0,76.8195,77.0787,76.8116,76.9766,136106.0
2020-04-07 15:20:00,98.0,99.0,97.93,98.14,441011.0,76.9766,77.762,76.9216,77.0865,441011.0
2020-04-07 15:30:00,98.13,98.39,98.05,98.26,562154.0,77.0787,77.2829,77.0158,77.1808,562154.0
2020-04-07 15:40:00,98.27,98.43,98.26,98.41,57932.0,77.1886,77.3143,77.1808,77.2986,57932.0
2020-04-07 15:50:00,98.42,98.44,98.0,98.1,264327.0,77.3065,77.3222,76.9766,77.0551,264327.0
2020-04-08 09:30:00,98.12,98.19,97.73,97.98,219155.0,77.0708,77.1258,76.7645,76.9609,219155.0
2020-04-08 09:40:00,97.97,98.06,97.9,97.98,114590.0,76.953,77.0237,76.898,76.9609,114590.0
2020-04-08 09:50:00,97.96,98.04,97.9,98.01,41515.0,76.9452,77.008,76.898,76.9844,41515.0
2020-04-08 10:00:00,98.02,98.12,97.98,98.06,72198.0,76.9923,77.0708,76.9609,77.0237,72198.0
2020-04-08 10:10:00,98.06,98.27,98.05,98.24,84542.0,77.0237,77.1886,77.0158,77.1651,84542.0
2020-04-08 10:20:00,98.25,98.27,98.1,98.25,64906.0,77.1729,77.1886,77.0551,77.1729,64906.0
2020-04-08 10:30:00,98.25,98.33,98.16,98.17,82726.0,77.1729,77.2358,77.1022,77.1101,82726.0
2020-04-08 10:40:00,98.17,98.23,98.08,98.2,88396.0,77.1101,77.1572,77.0394,77.1337,88396.0
2020-04-08 10:50:00,98.21,98.32,98.18,98.23,86028.0,77.1415,77.2279,77.118,77.1572,86028.0
2020-04-08 11:00:00,98.21,98.22,98.06,98.18,84261.0,77.1415,77.1494,77.0237,77.118,84261.0
2020-04-08 11:10:00,98.18,98.4,98.18,98.34,116660.0,77.118,77.2908,77.118,77.2436,116660.0
2020-04-08 11:20:00,98.34,98.4,98.31,98.4,87051.0,77.2436,77.2908,77.2201,77.2908,87051.0
2020-04-08 11:30:00,98.4,98.4,98.36,98.39,54888.0,77.2908,77.2908,77.2593,77.2829,54888.0
2020-04-08 11:40:00,98.39,98.41,98.37,98.38,46750.0,77.2829,77.2986,77.2672,77.2751,46750.0
2020-04-08 11:50:00,98.38,98.41,98.35,98.41,62435.0,77.2751,77.2986,77.2515,77.2986,62435.0
2020-04-08 12:00:00,98.41,98.42,98.39,98.41,59771.0,77.2986,77.3065,77.2829,77.2986,59771.0
2020-04-08 12:10:00,98.4,98.42,98.39,98.42,73402.0,77.2908,77.3065,77.2829,77.3065,73402.0
2020-04-08 12:20:00,98.42,98.42,98.38,98.39,75721.0,77.3065,77.3065,77.2751,77.2829,75721.0
2020-04-08 12:30:00,98.39,98.4,98.35,98.36,51364.0,77.2829,77.2908,77.2515,77.2593,51364.0
2020-04-08 12:40:00,98.36,98.36,98.34,98.34,43465.0,77.2593,77.2593,77.2436,77.2436,43465.0
2020-04-08 12:50:00,98.34,98.36,98.29,98.3,57910.0,77.2436,77.2593,77.2044,77.2122,57910.0
2020-04-08 13:00:00,98.3,98.32,98.28,98.29,49259.0,77.2122,77.2279,77.1965,77.2044,49259.0
2020-04-08 13:10:00,98.29,98.29,98.26,98.28,40374.0,77.2044,77.2044,77.1808,77.1965,40374.0
2020-04-08 13:20:00,98.28,98.3,98.27,98.28,46534.0,77.1965,77.2122,77.1886,77.1965,46534.0
2020-04-08 13:30:00,98.28,98.28,98.25,98.26,29167.0,77.1965,77.1965,77.1729,77.1808,29167.0
2020-04-08 13:40:00,98.25,98.26,98.25,98.26,23295.0,77.1729,77.1808,77.1729,77.1808,23295.0
2020-04-08 13:50:00,98.26,98.26,98.18,98.2,65828.0,77.1808,77.1808,77.118,77.1337,65828.0
2020-04-08 14:00:00,98.19,98.23,98.19,98.23,51001.0,77.1258,77.1572,77.1258,77.1572,51001.0
2020-04-08 14:10:00,98.23,98.36,98.21,98.34,65308.0,77.1572,77.2593,77.1415,77.2436,65308.0
2020-04-08 14:20:00,98.35,98.53,98.34,98.49,83057.0,77.2515,77.3929,77.2436,77.3615,83057.0
2020-04-08 14:30:00,98.5,98.57,98.49,98.56,71356.0,77.3693,77.4243,77.3615,77.4164,71356.0
2020-04-08 14:40:00,98.56,98.63,98.54,98.56,89097.0,77.4164,77.4714,77.4007,77.4164,89097.0
2020-04-08 14:50:00,98.57,98.64,98.56,98.61,62552.0,77.4243,77.4793,77.4164,77.4557,62552.0
2020-04-08 15:00:00,98.61,98.61,98.57,98.57,41621.0,77.4557,77.4557,77.4243,77.4243,41621.0
2020-04-08 15:10:00,98.58,98.58,98.57,98.58,57936.0,77.4321,77.4321,77.4243,77.4321,57936.0
2020-04-08 15:20:00,98.58,98.58,98.54,98.55,72698.0,77.4321,77.4321,77.4007,77.4086,72698.0
2020-04-08 15:30:00,98.54,98.57,98.46,98.5,80806.0,77.4007,77.4243,77.3379,77.3693,80806.0
2020-04-08 15:40:00,98.49,98.56,98.47,98.56,96401.0,77.3615,77.4164,77.3457,77.4164,96401.0
2020-04-08 15:50:00,98.56,98.65,98.47,98.48,231011.0,77.4164,77.4871,77.3457,77.3536,231011.0
2020-04-09 09:30:00,99.33,99.52,99.32,99.49,194620.0,78.0213,78.1705,78.0134,78.1469,194620.0
2020-04-09 09:40:00,99.49,99.62,99.47,99.59,170657.0,78.1469,78.249,78.1312,78.2255,170657.0
2020-04-09 09:50:00,99.58,100.37,99.58,100.29,232206.0,78.2176,78.8381,78.2176,78.7753,232206.0
2020-04-09 10:00:00,100.29,100.51,100.27,100.5,488317.0,78.7753,78.9481,78.7596,78.9403,488317.0
2020-04-09 10:10:00,100.51,100.6,100.45,100.55,418299.0,78.9481,79.0188,78.901,78.9795,418299.0
2020-04-09 10:20:00,100.55,100.55,100.24,100.35,181872.0,78.9795,78.9795,78.736,78.8224,181872.0
2020-04-09 10:30:00,100.35,100.7,100.33,100.7,264193.0,78.8224,79.0974,78.8067,79.0974,264193.0
2020-04-09 10:40:00,100.7,100.77,100.56,100.58,222875.0,79.0974,79.1523,78.9874,79.0031,222875.0
2020-04-09 10:50:00,100.58,100.59,100.42,100.56,167309.0,79.0031,79.011,78.8774,78.9874,167309.0
2020-04-09 11:00:00,100.56,100.76,100.53,100.7,303334.0,78.9874,79.1445,78.9638,79.0974,303334.0
2020-04-09 11:10:00,100.7,100.94,100.69,100.93,194884.0,79.0974,79.2859,79.0895,79.278,194884.0
2020-04-09 11:20:00,100.93,101.21,100.92,101.1,196955.0,79.278,79.4979,79.2702,79.4115,196955.0
2020-04-09 11:30:00,101.1,101.12,100.98,101.02,238209.0,79.4115,79.4273,79.3173,79.3487,238209.0
2020-04-09 11:40:00,101.01,101.32,101.01,101.3,204979.0,79.3409,79.5843,79.3409,79.5686,204979.0
2020-04-09 11:50:00,101.3,101.81,101.29,101.8,204604.0,79.5686,79.9692,79.5608,79.9614,204604.0
2020-04-09 12:00:00,101.79,101.91,101.72,101.81,180615.0,79.9535,80.0478,79.8985,79.9692,180615.0
2020-04-09 12:10:00,101.8,102.36,101.79,102.24,258904.0,79.9614,80.4012,79.9535,80.307,258904.0
2020-04-09 12:20:00,102.24,102.28,102.01,102.03,94759.0,80.307,80.3384,80.1263,80.142,94759.0
2020-04-09 12:30:00,102.04,102.07,101.96,101.99,86586.0,80.1499,80.1735,80.0871,80.1106,86586.0
2020-04-09 12:40:00,102.0,102.14,101.96,102.12,73914.0,80.1185,80.2284,80.0871,80.2127,73914.0
2020-04-09 12:50:00,102.12,102.33,102.1,102.22,201080.0,80.2127,80.3777,80.197,80.2913,201080.0
2020-04-09 13:00:00,102.23,102.23,102.1,102.15,54692.0,80.2991,80.2991,80.197,80.2363,54692.0
2020-04-09 13:10:00,102.16,102.16,101.99,102.1,106306.0,80.2441,80.2441,80.1106,80.197,106306.0
2020-04-09 13:20:00,102.09,102.21,102.04,102.17,52511.0,80.1892,80.2834,80.1499,80.252,52511.0
2020-04-09 13:30:00,102.17,102.17,101.74,101.76,64902.0,80.252,80.252,79.9142,79.93,64902.0
2020-04-09 13:40:00,101.75,101.79,101.61,101.62,66721.0,79.9221,79.9535,79.8121,79.82,66721.0
2020-04-09 13:50:00,101.62,101.69,101.49,101.68,136467.0,79.82,79.875,79.7179,79.8671,136467.0
2020-04-09 14:00:00,101.69,101.73,101.17,101.17,110853.0,79.875,79.9064,79.4665,79.4665,110853.0
2020-04-09 14:10:00,101.18,101.46,101.17,101.45,89607.0,79.4744,79.6943,79.4665,79.6865,89607.0
2020-04-09 14:20:00,101.47,101.48,101.25,101.39,57936.0,79.7022,79.71,79.5294,79.6393,57936.0
2020-04-09 14:30:00,101.39,101.49,101.35,101.37,73699.0,79.6393,79.7179,79.6079,79.6236,73699.0
2020-04-09 14:40:00,101.37,101.41,101.21,101.23,75412.0,79.6236,79.655,79.4979,79.5137,75412.0
2020-04-09 14:50:00,101.23,101.25,100.87,100.93,126982.0,79.5137,79.5294,79.2309,79.278,126982.0
2020-04-09 15:00:00,100.92,101.19,100.92,101.15,130857.0,79.2702,79.4822,79.2702,79.4508,130857.0
2020-04-09 15:10:00,101.17,101.2,101.09,101.17,107324.0,79.4665,79.4901,79.4037,79.4665,107324.0
2020-04-09 15:20:00,101.17,101.29,101.08,101.28,142767.0,79.4665,79.5608,79.3958,79.5529,142767.0
2020-04-09 15:30:00,101.28,101.46,101.28,101.39,118953.0,79.5529,79.6943,79.5529,79.6393,118953.0
2020-04-09 15:40:00,101.39,101.49,101.25,101.28,188901.0,79.6393,79.7179,79.5294,79.5529,188901.0
2020-04-09 15:50:00,101.29,101.39,101.22,101.29,269357.0,79.5608,79.6393,79.5058,79.5608,269357.0
2020-04-13 09:30:00,100.98,101.0,100.64,100.97,318452.0,79.3173,79.333,79.0502,79.3094,318452.0
2020-04-13 09:40:00,100.95,100.97,100.83,100.91,74655.0,79.2937,79.3094,79.1995,79.2623,74655.0
2020-04-13 09:50:00,100.89,101.0,100.85,100.97,138454.0,79.2466,79.333,79.2152,79.3094,138454.0
2020-04-13 10:00:00,100.88,101.21,100.87,101.14,136916.0,79.2387,79.4979,79.2309,79.443,136916.0
2020-04-13 10:10:00,101.14,101.2,100.95,101.0,55822.0,79.443,79.4901,79.2937,79.333,55822.0
2020-04-13 10:20:00,101.01,101.1,101.0,101.06,59274.0,79.3409,79.4115,79.333,79.3801,59274.0
2020-04-13 10:30:00,101.05,101.08,101.0,101.01,52474.0,79.3723,79.3958,79.333,79.3409,52474.0
2020-04-13 10:40:00,101.0,101.08,100.9,101.02,36526.0,79.333,79.3958,79.2544,79.3487,36526.0
2020-04-13 10:50:00,101.01,101.04,100.83,100.89,195202.0,79.3409,79.3644,79.1995,79.2466,195202.0
2020-04-13 11:00:00,100.9,100.95,100.7,100.84,41640.0,79.2544,79.2937,79.0974,79.2073,41640.0
2020-04-13 11:10:00,100.84,100.98,100.83,100.94,85256.0,79.2073,79.3173,79.1995,79.2859,85256.0
2020-04-13 11:20:00,100.93,101.09,100.87,101.09,73228.0,79.278,79.4037,79.2309,79.4037,73228.0
2020-04-13 11:30:00,101.09,101.15,101.01,101.11,199682.0,79.4037,79.4508,79.3409,79.4194,199682.0
2020-04-13 11:40:00,101.11,101.22,101.08,101.19,111703.0,79.4194,79.5058,79.3958,79.4822,111703.0
2020-04-13 11:50:00,101.17,101.26,101.16,101.23,108791.0,79.4665,79.5372,79.4587,79.5137,108791.0
2020-04-13 12:00:00,101.23,101.46,101.22,101.45,138095.0,79.5137,79.6943,79.5058,79.6865,138095.0
2020-04-13 12:10:00,101.45,101.51,101.43,101.5,59319.0,79.6865,79.7336,79.6708,79.7257,59319.0
2020-04-13 12:20:00,101.51,101.54,101.46,101.54,45242.0,79.7336,79.7572,79.6943,79.7572,45242.0
2020-04-13 12:30:00,101.54,101.54,101.44,101.46,49990.0,79.7572,79.7572,79.6786,79.6943,49990.0
2020-04-13 12:40:00,101.48,101.49,101.37,101.37,17244.0,79.71,79.7179,79.6236,79.6236,17244.0
2020-04-13 12:50:00,101.38,101.39,101.24,101.25,68432.0,79.6315,79.6393,79.5215,79.5294,68432.0
2020-04-13 13:00:00,101.25,101.25,101.06,101.12,52741.0,79.5294,79.5294,79.3801,79.4273,52741.0
2020-04-13 13:10:00,101.13,101.13,100.97,100.99,82948.0,79.4351,79.4351,79.3094,79.3251,82948.0
2020-04-13 13:20:00,100.98,100.99,100.87,100.93,65160.0,79.3173,79.3251,79.2309,79.278,65160.0
2020-04-13 13:30:00,100.93,101.02,100.88,100.97,130857.0,79.278,79.3487,79.2387,79.3094,130857.0
2020-04-13 13:40:00,100.95,101.0,100.89,100.96,43619.0,79.2937,79.333,79.2466,79.3016,43619.0
2020-04-13 13:50:00,100.96,101.26,100.96,101.06,206151.0,79.3016,79.5372,79.3016,79.3801,206151.0
2020-04-13 14:00:00,101.07,101.32,101.05,101.25,98851.0,79.388,79.5843,79.3723,79.5294,98851.0
2020-04-13 14:10:00,101.25,101.25,101.12,101.19,73032.0,79.5294,79.5294,79.4273,79.4822,73032.0
2020-04-13 14:20:00,101.19,101.19,101.09,101.1,102677.0,79.4822,79.4822,79.4037,79.4115,102677.0
2020-04-13 14:30:00,101.1,101.11,100.94,100.95,80760.0,79.4115,79.4194,79.2859,79.2937,80760.0
2020-04-13 14:40:00,100.95,100.96,100.86,100.87,114937.0,79.2937,79.3016,79.223,79.2309,114937.0
2020-04-13 14:50:00,100.88,101.14,100.87,101.13,99407.0,79.2387,79.443,79.2309,79.4351,99407.0
2020-04-13 15:00:00,101.13,101.17,101.11,101.16,52091.0,79.4351,79.4665,79.4194,79.4587,52091.0
2020-04-13 15:10:00,101.16,101.39,101.15,101.37,93316.0,79.4587,79.6393,79.4508,79.6236,93316.0
2020-04-13 15:20:00,101.37,101.38,101.24,101.27,66117.0,79.6236,79.6315,79.5215,79.5451,66117.0
2020-04-13 15:30:00,101.27,101.46,101.26,101.43,139057.0,79.5451,79.6943,79.5372,79.6708,139057.0
2020-04-13 15:40:00,101.43,101.46,101.41,101.46,110985.0,79.6708,79.6943,79.655,79.6943,110985.0
2020-04-13 15:50:00,101.45,101.46,101.17,101.23,297427.0,79.6865,79.6943,79.4665,79.5137,297427.0
2020-04-14 09:30:00,101.57,101.99,101.5,101.8,119074.0,79.7807,80.1106,79.7257,79.9614,119074.0
2020-04-14 09:40:00,101.8,101.94,101.73,101.93,211065.0,79.9614,80.0713,79.9064,80.0635,211065.0
2020-04-14 09:50:00,101.94,101.97,101.84,101.86,158103.0,80.0713,80.0949,79.9928,80.0085,158103.0
2020-04-14 10:00:00,101.86,101.9,101.79,101.9,131267.0,80.0085,80.0399,79.9535,80.0399,131267.0
2020-04-14 10:10:00,101.91,102.15,101.91,102.15,174040.0,80.0478,80.2363,80.0478,80.2363,174040.0
2020-04-14 10:20:00,102.15,102.24,101.99,102.01,146158.0,80.2363,80.307,80.1106,80.1263,146158.0
2020-04-14 10:30:00,102.01,102.01,101.8,101.82,89373.0,80.1263,80.1263,79.9614,79.9771,89373.0
2020-04-14 10:40:00,101.82,101.91,101.65,101.7,48244.0,79.9771,80.0478,79.8436,79.8828,48244.0
2020-04-14 10:50:00,101.7,101.77,101.2,101.28,73848.0,79.8828,79.9378,79.4901,79.5529,73848.0
2020-04-14 11:00:00,101.27,101.39,101.19,101.23,309430.0,79.5451,79.6393,79.4822,79.5137,309430.0
2020-04-14 11:10:00,101.25,101.53,101.2,101.53,82788.0,79.5294,79.7493,79.4901,79.7493,82788.0
2020-04-14 11:20:00,101.55,101.78,101.55,101.71,52587.0,79.765,79.9457,79.765,79.8907,52587.0
2020-04-14 11:30:00,101.71,101.76,101.71,101.76,98759.0,79.8907,79.93,79.8907,79.93,98759.0
2020-04-14 11:40:00,101.76,101.94,101.56,101.68,674356.0,79.93,80.0713,79.7729,79.8671,674356.0
2020-04-14 11:50:00,101.68,101.94,101.67,101.87,620670.0,79.8671,80.0713,79.8593,80.0164,620670.0
2020-04-14 12:00:00,101.87,102.02,101.87,102.01,60941.0,80.0164,80.1342,80.0164,80.1263,60941.0
2020-04-14 12:10:00,102.0,102.08,101.96,102.08,80863.0,80.1185,80.1813,80.0871,80.1813,80863.0
2020-04-14 12:20:00,102.08,102.22,101.99,102.0,86083.0,80.1813,80.2913,80.1106,80.1185,86083.0
2020-04-14 12:30:00,102.0,102.04,101.87,101.97,47843.0,80.1185,80.1499,80.0164,80.0949,47843.0
2020-04-14 12:40:00,101.96,101.99,101.93,101.95,122685.0,80.0871,80.1106,80.0635,80.0792,122685.0
2020-04-14 12:50:00,101.95,101.97,101.91,101.92,63612.0,80.0792,80.0949,80.0478,80.0556,63612.0
2020-04-14 13:00:00,101.92,101.92,101.8,101.87,122615.0,80.0556,80.0556,79.9614,80.0164,122615.0
2020-04-14 13:10:00,101.87,101.9,101.85,101.86,114618.0,80.0164,80.0399,80.0007,80.0085,114618.0
2020-04-14 13:20:00,101.85,101.92,101.85,101.9,103944.0,80.0007,80.0556,80.0007,80.0399,103944.0
2020-04-14 13:30:00,101.9,101.99,101.9,101.92,76008.0,80.0399,80.1106,80.0399,80.0556,76008.0
2020-04-14 13:40:00,101.92,102.01,101.92,102.0,64989.0,80.0556,80.1263,80.0556,80.1185,64989.0
2020-04-14 13:50:00,101.99,102.04,101.95,101.96,71780.0,80.1106,80.1499,80.0792,80.0871,71780.0
2020-04-14 14:00:00,101.96,101.97,101.9,101.91,68431.0,80.0871,80.0949,80.0399,80.0478,68431.0
2020-04-14 14:10:00,101.9,101.92,101.82,101.86,90469.0,80.0399,80.0556,79.9771,80.0085,90469.0
2020-04-14 14:20:00,101.85,101.93,101.8,101.86,96419.0,80.0007,80.0635,79.9614,80.0085,96419.0
2020-04-14 14:30:00,101.87,101.93,101.82,101.91,62142.0,80.0164,80.0635,79.9771,80.0478,62142.0
2020-04-14 14:40:00,101.92,101.97,101.89,101.96,74805.0,80.0556,80.0949,80.0321,80.0871,74805.0
2020-04-14 14:50:00,101.97,101.97,101.94,101.95,44923.0,80.0949,80.0949,80.0713,80.0792,44923.0
2020-04-14 15:00:00,101.95,101.99,101.89,101.91,129330.0,80.0792,80.1106,80.0321,80.0478,129330.0
2020-04-14 15:10:00,101.91,101.97,101.85,101.9,197390.0,80.0478,80.0949,80.0007,80.0399,197390.0
2020-04-14 15:20:00,101.9,101.96,101.88,101.95,197724.0,80.0399,80.0871,80.0242,80.0792,197724.0
2020-04-14 15:30:00,101.95,101.95,101.78,101.86,121171.0,80.0792,80.0792,79.9457,80.0085,121171.0
2020-04-14 15:40:00,101.86,101.96,101.85,101.93,143184.0,80.0085,80.0871,80.0007,80.0635,143184.0
2020-04-14 15:50:00,101.93,101.94,101.78,101.81,321725.0,80.0635,80.0713,79.9457,79.9692,321725.0
2020-04-15 09:30:00,100.0,100.0,99.4,99.8,329965.0,78.5475,78.5475,78.0762,78.3904,329965.0
2020-04-15 09:40:00,99.81,99.83,99.64,99.68,196157.0,78.3983,78.414,78.2648,78.2962,196157.0
2020-04-15 09:50:00,99.69,99.83,99.65,99.81,202235.0,78.304,78.414,78.2726,78.3983,202235.0
2020-04-15 10:00:00,99.81,99.83,99.75,99.77,69724.0,78.3983,78.414,78.3512,78.3669,69724.0
2020-04-15 10:10:00,99.77,99.88,99.64,99.66,102561.0,78.3669,78.4533,78.2648,78.2805,102561.0
2020-04-15 10:20:00,99.66,99.77,99.65,99.77,89267.0,78.2805,78.3669,78.2726,78.3669,89267.0
2020-04-15 10:30:00,99.75,99.82,99.67,99.68,118131.0,78.3512,78.4061,78.2883,78.2962,118131.0
2020-04-15 10:40:00,99.68,99.9,99.67,99.9,442654.0,78.2962,78.469,78.2883,78.469,442654.0
2020-04-15 10:50:00,99.9,100.02,99.89,99.95,263864.0,78.469,78.5632,78.4611,78.5082,263864.0
2020-04-15 11:00:00,99.95,100.1,99.92,100.01,377586.0,78.5082,78.6261,78.4847,78.5554,377586.0
2020-04-15 11:10:00,100.01,100.04,99.9,99.92,93394.0,78.5554,78.5789,78.469,78.4847,93394.0
2020-04-15 11:20:00,99.94,99.95,99.81,99.81,126726.0,78.5004,78.5082,78.3983,78.3983,126726.0
2020-04-15 11:30:00,99.81,99.93,99.78,99.88,68904.0,78.3983,78.4925,78.3747,78.4533,68904.0
2020-04-15 11:40:00,99.88,99.88,99.75,99.84,70186.0,78.4533,78.4533,78.3512,78.4218,70186.0
2020-04-15 11:50:00,99.85,100.04,99.84,100.02,74158.0,78.4297,78.5789,78.4218,78.5632,74158.0
2020-04-15 12:00:00,100.02,100.04,99.94,99.95,68618.0,78.5632,78.5789,78.5004,78.5082,68618.0
2020-04-15 12:10:00,99.94,99.98,99.93,99.94,62774.0,78.5004,78.5318,78.4925,78.5004,62774.0
2020-04-15 12:20:00,99.94,99.94,99.84,99.88,69737.0,78.5004,78.5004,78.4218,78.4533,69737.0
2020-04-15 12:30:00,99.87,99.96,99.85,99.95,152234.0,78.4454,78.5161,78.4297,78.5082,152234.0
2020-04-15 12:40:00,99.95,100.08,99.95,100.08,121702.0,78.5082,78.6104,78.5082,78.6104,121702.0
2020-04-15 12:50:00,100.08,100.09,100.03,100.08,95214.0,78.6104,78.6182,78.5711,78.6104,95214.0
2020-04-15 13:00:00,100.08,100.08,99.96,99.97,103800.0,78.6104,78.6104,78.5161,78.524,103800.0
2020-04-15 13:10:00,99.97,100.16,99.96,100.1,68232.0,78.524,78.6732,78.5161,78.6261,68232.0
2020-04-15 13:20:00,100.11,100.11,99.97,100.0,97367.0,78.6339,78.6339,78.524,78.5475,97367.0
2020-04-15 13:30:00,100.0,100.0,99.91,99.91,47403.0,78.5475,78.5475,78.4768,78.4768,47403.0
2020-04-15 13:40:00,99.91,99.91,99.79,99.81,101053.0,78.4768,78.4768,78.3826,78.3983,101053.0
2020-04-15 13:50:00,99.82,99.89,99.78,99.8,128091.0,78.4061,78.4611,78.3747,78.3904,128091.0
2020-04-15 14:00:00,99.81,99.95,99.8,99.89,51747.0,78.3983,78.5082,78.3904,78.4611,51747.0
2020-04-15 14:10:00,99.89,100.0,99.88,99.97,67777.0,78.4611,78.5475,78.4533,78.524,67777.0
2020-04-15 14:20:00,99.96,100.0,99.96,100.0,49683.0,78.5161,78.5475,78.5161,78.5475,49683.0
2020-04-15 14:30:00,100.0,100.0,99.96,99.98,48781.0,78.5475,78.5475,78.5161,78.5318,48781.0
2020-04-15 14:40:00,99.98,100.02,99.96,100.02,62468.0,78.5318,78.5632,78.5161,78.5632,62468.0
2020-04-15 14:50:00,100.02,100.06,99.97,100.05,57514.0,78.5632,78.5946,78.524,78.5868,57514.0
2020-04-15 15:00:00,100.04,100.06,99.95,99.96,98865.0,78.5789,78.5946,78.5082,78.5161,98865.0
2020-04-15 15:10:00,99.97,99.97,99.92,99.95,146050.0,78.524,78.524,78.4847,78.5082,146050.0
2020-04-15 15:20:00,99.96,99.98,99.95,99.95,80499.0,78.5161,78.5318,78.5082,78.5082,80499.0
2020-04-15 15:30:00,99.96,99.96,99.94,99.95,133397.0,78.5161,78.5161,78.5004,78.5082,133397.0
2020-04-15 15:40:00,99.95,99.95,99.94,99.94,83427.0,78.5082,78.5082,78.5004,78.5004,83427.0
2020-04-15 15:50:00,99.94,99.95,99.78,99.83,222581.0,78.5004,78.5082,78.3747,78.414,222581.0
2020-04-16 09:30:00,99.76,99.86,99.58,99.77,164096.0,78.359,78.4376,78.2176,78.3669,164096.0
2020-04-16 09:40:00,99.81,99.86,99.57,99.59,171333.0,78.3983,78.4376,78.2098,78.2255,171333.0
2020-04-16 09:50:00,99.6,99.62,99.52,99.53,70575.0,78.2333,78.249,78.1705,78.1783,70575.0
2020-04-16 10:00:00,99.53,99.59,99.44,99.51,56205.0,78.1783,78.2255,78.1077,78.1626,56205.0
2020-04-16 10:10:00,99.52,99.52,99.4,99.41,109680.0,78.1705,78.1705,78.0762,78.0841,109680.0
2020-04-16 10:20:00,99.4,99.4,99.2,99.3,151883.0,78.0762,78.0762,77.9191,77.9977,151883.0
2020-04-16 10:30:00,99.3,99.37,99.23,99.34,91958.0,77.9977,78.0527,77.9427,78.0291,91958.0
2020-04-16 10:40:00,99.34,99.5,99.32,99.48,86261.0,78.0291,78.1548,78.0134,78.1391,86261.0
2020-04-16 10:50:00,99.48,99.53,99.46,99.48,82016.0,78.1391,78.1783,78.1234,78.1391,82016.0
2020-04-16 11:00:00,99.48,99.7,99.43,99.64,76648.0,78.1391,78.3119,78.0998,78.2648,76648.0
2020-04-16 11:10:00,99.64,99.65,99.51,99.55,48931.0,78.2648,78.2726,78.1626,78.1941,48931.0
2020-04-16 11:20:00,99.55,99.6,99.51,99.55,21230.0,78.1941,78.2333,78.1626,78.1941,21230.0
2020-04-16 11:30:00,99.55,99.55,99.31,99.44,31119.0,78.1941,78.1941,78.0055,78.1077,31119.0
2020-04-16 11:40:00,99.45,99.5,99.43,99.45,24410.0,78.1155,78.1548,78.0998,78.1155,24410.0
2020-04-16 11:50:00,99.46,99.51,99.43,99.48,49603.0,78.1234,78.1626,78.0998,78.1391,49603.0
2020-04-16 12:00:00,99.49,99.54,99.42,99.43,52186.0,78.1469,78.1862,78.0919,78.0998,52186.0
2020-04-16 12:10:00,99.42,99.43,99.26,99.27,33024.0,78.0919,78.0998,77.9663,77.9741,33024.0
2020-04-16 12:20:00,99.26,99.29,99.14,99.2,154783.0,77.9663,77.9898,77.872,77.9191,154783.0
2020-04-16 12:30:00,99.21,99.21,98.83,98.94,109646.0,77.927,77.927,77.6285,77.7149,109646.0
2020-04-16 12:40:00,98.93,99.01,98.91,98.97,95137.0,77.7071,77.7699,77.6914,77.7385,95137.0
2020-04-16 12:50:00,98.97,98.97,98.8,98.92,82689.0,77.7385,77.7385,77.605,77.6992,82689.0
2020-04-16 13:00:00,98.92,98.92,98.78,98.81,133509.0,77.6992,77.6992,77.5892,77.6128,133509.0
2020-04-16 13:10:00,98.8,98.94,98.78,98.9,91399.0,77.605,77.7149,77.5892,77.6835,91399.0
2020-04-16 13:20:00,98.91,99.07,98.91,99.05,18280.0,77.6914,77.817,77.6914,77.8013,18280.0
2020-04-16 13:30:00,99.05,99.1,99.0,99.01,21108.0,77.8013,77.8406,77.762,77.7699,21108.0
2020-04-16 13:40:00,99.0,99.01,98.94,98.96,34413.0,77.762,77.7699,77.7149,77.7306,34413.0
2020-04-16 13:50:00,98.95,98.96,98.89,98.92,36390.0,77.7228,77.7306,77.6756,77.6992,36390.0
2020-04-16 14:00:00,98.92,99.03,98.86,98.98,63249.0,77.6992,77.7856,77.6521,77.7463,63249.0
2020-04-16 14:10:00,99.0,99.01,98.94,99.0,29580.0,77.762,77.7699,77.7149,77.762,29580.0
2020-04-16 14:20:00,99.0,99.01,98.9,98.98,36721.0,77.762,77.7699,77.6835,77.7463,36721.0
2020-04-16 14:30:00,98.99,99.19,98.98,99.16,38790.0,77.7542,77.9113,77.7463,77.8877,38790.0
2020-04-16 14:40:00,99.17,99.21,99.15,99.19,39127.0,77.8956,77.927,77.8799,77.9113,39127.0
2020-04-16 14:50:00,99.19,99.28,99.17,99.23,53224.0,77.9113,77.982,77.8956,77.9427,53224.0
2020-04-16 15:00:00,99.23,99.28,99.19,99.27,62167.0,77.9427,77.982,77.9113,77.9741,62167.0
2020-04-16 15:10:00,99.26,99.26,99.15,99.17,55811.0,77.9663,77.9663,77.8799,77.8956,55811.0
2020-04-16 15:20:00,99.18,99.29,99.17,99.27,51974.0,77.9034,77.9898,77.8956,77.9741,51974.0
2020-04-16 15:30:00,99.27,99.37,99.16,99.18,83001.0,77.9741,78.0527,77.8877,77.9034,83001.0
2020-04-16 15:40:00,99.18,99.21,99.1,99.15,82824.0,77.9034,77.927,77.8406,77.8799,82824.0
2020-04-16 15:50:00,99.15,99.23,99.08,99.16,174587.0,77.8799,77.9427,77.8249,77.8877,174587.0
2020-04-17 09:30:00,99.38,100.08,99.38,100.07,146753.0,78.0605,78.6104,78.0605,78.6025,146753.0
2020-04-17 09:40:00,100.06,100.07,99.92,100.0,68661.0,78.5946,78.6025,78.4847,78.5475,68661.0
2020-04-17 09:50:00,100.0,100.01,99.92,100.0,64340.0,78.5475,78.5554,78.4847,78.5475,64340.0
2020-04-17 10:00:00,100.01,100.05,99.94,99.95,124384.0,78.5554,78.5868,78.5004,78.5082,124384.0
2020-04-17 10:10:00,99.96,100.0,99.67,99.67,174120.0,78.5161,78.5475,78.2883,78.2883,174120.0
2020-04-17 10:20:00,99.66,99.7,99.53,99.53,72050.0,78.2805,78.3119,78.1783,78.1783,72050.0
2020-04-17 10:30:00,99.52,99.58,99.4,99.41,27078.0,78.1705,78.2176,78.0762,78.0841,27078.0
2020-04-17 10:40:00,99.41,99.53,99.4,99.5,172201.0,78.0841,78.1783,78.0762,78.1548,172201.0
2020-04-17 10:50:00,99.53,99.81,99.52,99.75,423334.0,78.1783,78.3983,78.1705,78.3512,423334.0
2020-04-17 11:00:00,99.75,99.94,99.75,99.9,48058.0,78.3512,78.5004,78.3512,78.469,48058.0
2020-04-17 11:10:00,99.9,99.92,99.79,99.8,54910.0,78.469,78.4847,78.3826,78.3904,54910.0
2020-04-17 11:20:00,99.8,99.82,99.55,99.57,29609.0,78.3904,78.4061,78.1941,78.2098,29609.0
2020-04-17 11:30:00,99.59,99.59,99.41,99.53,82388.0,78.2255,78.2255,78.0841,78.1783,82388.0
2020-04-17 11:40:00,99.53,99.7,99.53,99.7,240963.0,78.1783,78.3119,78.1783,78.3119,240963.0
2020-04-17 11:50:00,99.69,99.71,99.62,99.63,45694.0,78.304,78.3197,78.249,78.2569,45694.0
2020-04-17 12:00:00,99.64,99.71,99.6,99.62,36582.0,78.2648,78.3197,78.2333,78.249,36582.0
2020-04-17 12:10:00,99.64,99.72,99.63,99.69,29657.0,78.2648,78.3276,78.2569,78.304,29657.0
2020-04-17 12:20:00,99.69,99.69,99.65,99.65,50590.0,78.304,78.304,78.2726,78.2726,50590.0
2020-04-17 12:30:00,99.66,99.78,99.65,99.74,38021.0,78.2805,78.3747,78.2726,78.3433,38021.0
2020-04-17 12:40:00,99.73,99.75,99.66,99.75,19079.0,78.3354,78.3512,78.2805,78.3512,19079.0
2020-04-17 12:50:00,99.76,99.81,99.72,99.76,16232.0,78.359,78.3983,78.3276,78.359,16232.0
2020-04-17 13:00:00,99.75,99.79,99.73,99.74,19635.0,78.3512,78.3826,78.3354,78.3433,19635.0
2020-04-17 13:10:00,99.75,99.8,99.7,99.8,21520.0,78.3512,78.3904,78.3119,78.3904,21520.0
2020-04-17 13:20:00,99.81,99.81,99.69,99.71,24220.0,78.3983,78.3983,78.304,78.3197,24220.0
2020-04-17 13:30:00,99.71,99.75,99.67,99.74,29621.0,78.3197,78.3512,78.2883,78.3433,29621.0
2020-04-17 13:40:00,99.74,99.79,99.7,99.7,13169.0,78.3433,78.3826,78.3119,78.3119,13169.0
2020-04-17 13:50:00,99.7,99.72,99.65,99.68,74861.0,78.3119,78.3276,78.2726,78.2962,74861.0
2020-04-17 14:00:00,99.68,99.68,99.58,99.59,76221.0,78.2962,78.2962,78.2176,78.2255,76221.0
2020-04-17 14:10:00,99.59,99.72,99.54,99.64,206118.0,78.2255,78.3276,78.1862,78.2648,206118.0
2020-04-17 14:20:00,99.65,99.73,99.64,99.7,65568.0,78.2726,78.3354,78.2648,78.3119,65568.0
2020-04-17 14:30:00,99.7,99.7,99.57,99.59,51835.0,78.3119,78.3119,78.2098,78.2255,51835.0
2020-04-17 14:40:00,99.59,99.66,99.56,99.65,27306.0,78.2255,78.2805,78.2019,78.2726,27306.0
2020-04-17 14:50:00,99.65,99.71,99.63,99.7,39384.0,78.2726,78.3197,78.2569,78.3119,39384.0
2020-04-17 15:00:00,99.7,99.75,99.67,99.7,77191.0,78.3119,78.3512,78.2883,78.3119,77191.0
2020-04-17 15:10:00,99.7,99.71,99.63,99.68,55466.0,78.3119,78.3197,78.2569,78.2962,55466.0
2020-04-17 15:20:00,99.68,99.72,99.64,99.67,40770.0,78.2962,78.3276,78.2648,78.2883,40770.0
2020-04-17 15:30:00,99.68,99.84,99.67,99.82,102061.0,78.2962,78.4218,78.2883,78.4061,102061.0
2020-04-17 15:40:00,99.82,99.84,99.76,99.76,62422.0,78.4061,78.4218,78.359,78.359,62422.0
2020-04-17 15:50:00,99.78,99.89,99.7,99.75,130725.0,78.3747,78.4611,78.3119,78.3512,130725.0
2020-04-20 09:30:00,99.25,99.25,99.02,99.15,108907.0,77.9584,77.9584,77.7778,77.8799,108907.0
2020-04-20 09:40:00,99.14,99.25,99.08,99.2,60834.0,77.872,77.9584,77.8249,77.9191,60834.0
2020-04-20 09:50:00,99.2,99.31,99.2,99.27,46944.0,77.9191,78.0055,77.9191,77.9741,46944.0
2020-04-20 10:00:00,99.28,99.35,99.25,99.28,111499.0,77.982,78.037,77.9584,77.982,111499.0
2020-04-20 10:10:00,99.29,99.36,99.28,99.33,104409.0,77.9898,78.0448,77.982,78.0213,104409.0
2020-04-20 10:20:00,99.33,99.34,99.23,99.24,89191.0,78.0213,78.0291,77.9427,77.9506,89191.0
2020-04-20 10:30:00,99.23,99.26,99.17,99.18,77551.0,77.9427,77.9663,77.8956,77.9034,77551.0
2020-04-20 10:40:00,99.19,99.45,99.16,99.43,306590.0,77.9113,78.1155,77.8877,78.0998,306590.0
2020-04-20 10:50:00,99.43,99.57,99.43,99.48,67453.0,78.0998,78.2098,78.0998,78.1391,67453.0
2020-04-20 11:00:00,99.49,99.52,99.47,99.5,97866.0,78.1469,78.1705,78.1312,78.1548,97866.0
2020-04-20 11:10:00,99.5,99.5,99.43,99.43,41293.0,78.1548,78.1548,78.0998,78.0998,41293.0
2020-04-20 11:20:00,99.42,99.46,99.42,99.44,45815.0,78.0919,78.1234,78.0919,78.1077,45815.0
2020-04-20 11:30:00,99.43,99.49,99.36,99.48,81433.0,78.0998,78.1469,78.0448,78.1391,81433.0
2020-04-20 11:40:00,99.49,99.66,99.49,99.65,30241.0,78.1469,78.2805,78.1469,78.2726,30241.0
2020-04-20 11:50:00,99.65,99.66,99.55,99.6,170757.0,78.2726,78.2805,78.1941,78.2333,170757.0
2020-04-20 12:00:00,99.59,99.67,99.59,99.64,57467.0,78.2255,78.2883,78.2255,78.2648,57467.0
2020-04-20 12:10:00,99.64,99.65,99.5,99.5,76563.0,78.2648,78.2726,78.1548,78.1548,76563.0
2020-04-20 12:20:00,99.5,99.51,99.43,99.44,74049.0,78.1548,78.1626,78.0998,78.1077,74049.0
2020-04-20 12:30:00,99.44,99.45,99.42,99.43,72003.0,78.1077,78.1155,78.0919,78.0998,72003.0
2020-04-20 12:40:00,99.43,99.45,99.42,99.45,26721.0,78.0998,78.1155,78.0919,78.1155,26721.0
2020-04-20 12:50:00,99.44,99.45,99.4,99.4,38737.0,78.1077,78.1155,78.0762,78.0762,38737.0
2020-04-20 13:00:00,99.4,99.43,99.4,99.43,52853.0,78.0762,78.0998,78.0762,78.0998,52853.0
2020-04-20 13:10:00,99.43,99.45,99.4,99.42,47601.0,78.0998,78.1155,78.0762,78.0919,47601.0
2020-04-20 13:20:00,99.43,99.44,99.4,99.42,81919.0,78.0998,78.1077,78.0762,78.0919,81919.0
2020-04-20 13:30:00,99.42,99.43,99.37,99.39,25929.0,78.0919,78.0998,78.0527,78.0684,25929.0
2020-04-20 13:40:00,99.4,99.44,99.37,99.37,36141.0,78.0762,78.1077,78.0527,78.0527,36141.0
2020-04-20 13:50:00,99.38,99.42,99.36,99.37,28520.0,78.0605,78.0919,78.0448,78.0527,28520.0
2020-04-20 14:00:00,99.36,99.39,99.34,99.37,24714.0,78.0448,78.0684,78.0291,78.0527,24714.0
2020-04-20 14:10:00,99.37,99.39,99.29,99.3,40471.0,78.0527,78.0684,77.9898,77.9977,40471.0
2020-04-20 14:20:00,99.3,99.3,99.25,99.26,38574.0,77.9977,77.9977,77.9584,77.9663,38574.0
2020-04-20 14:30:00,99.25,99.33,99.25,99.29,47581.0,77.9584,78.0213,77.9584,77.9898,47581.0
2020-04-20 14:40:00,99.3,99.38,99.25,99.35,59812.0,77.9977,78.0605,77.9584,78.037,59812.0
2020-04-20 14:50:00,99.34,99.35,99.25,99.26,74698.0,78.0291,78.037,77.9584,77.9663,74698.0
2020-04-20 15:00:00,99.26,99.28,99.24,99.28,68494.0,77.9663,77.982,77.9506,77.982,68494.0
2020-04-20 15:10:00,99.28,99.28,99.25,99.25,51799.0,77.982,77.982,77.9584,77.9584,51799.0
2020-04-20 15:20:00,99.26,99.26,99.25,99.26,92444.0,77.9663,77.9663,77.9584,77.9663,92444.0
2020-04-20 15:30:00,99.26,99.27,99.25,99.25,58851.0,77.9663,77.9741,77.9584,77.9584,58851.0
2020-04-20 15:40:00,99.25,99.26,99.25,99.25,75039.0,77.9584,77.9663,77.9584,77.9584,75039.0
2020-04-20 15:50:00,99.25,99.27,99.24,99.25,163209.0,77.9584,77.9741,77.9506,77.9584,163209.0
2020-04-21 09:30:00,97.9,98.13,97.67,97.82,205886.0,76.898,77.0787,76.7174,76.8352,205886.0
2020-04-21 09:40:00,97.82,97.82,97.6,97.77,380178.0,76.8352,76.8352,76.6624,76.7959,380178.0
2020-04-21 09:50:00,97.77,98.02,97.75,97.99,207059.0,76.7959,76.9923,76.7802,76.9687,207059.0
2020-04-21 10:00:00,97.99,98.08,97.93,97.97,131401.0,76.9687,77.0394,76.9216,76.953,131401.0
2020-04-21 10:10:00,97.98,98.03,97.97,98.01,99708.0,76.9609,77.0001,76.953,76.9844,99708.0
2020-04-21 10:20:00,98.01,98.18,97.99,98.17,152147.0,76.9844,77.118,76.9687,77.1101,152147.0
2020-04-21 10:30:00,98.17,98.22,97.99,97.99,159522.0,77.1101,77.1494,76.9687,76.9687,159522.0
2020-04-21 10:40:00,97.99,98.03,97.94,97.98,124521.0,76.9687,77.0001,76.9294,76.9609,124521.0
2020-04-21 10:50:00,97.99,98.0,97.9,97.91,74549.0,76.9687,76.9766,76.898,76.9059,74549.0
2020-04-21 11:00:00,97.91,97.91,97.71,97.72,61494.0,76.9059,76.9059,76.7488,76.7566,61494.0
2020-04-21 11:10:00,97.71,97.72,97.57,97.64,190652.0,76.7488,76.7566,76.6388,76.6938,190652.0
2020-04-21 11:20:00,97.65,97.73,97.6,97.7,139655.0,76.7017,76.7645,76.6624,76.7409,139655.0
2020-04-21 11:30:00,97.7,97.81,97.69,97.76,129424.0,76.7409,76.8273,76.7331,76.7881,129424.0
2020-04-21 11:40:00,97.77,97.81,97.63,97.65,116588.0,76.7959,76.8273,76.6859,76.7017,116588.0
2020-04-21 11:50:00,97.63,97.65,97.55,97.65,49028.0,76.6859,76.7017,76.6231,76.7017,49028.0
2020-04-21 12:00:00,97.64,97.65,97.58,97.63,101186.0,76.6938,76.7017,76.6467,76.6859,101186.0
2020-04-21 12:10:00,97.63,97.82,97.62,97.78,55940.0,76.6859,76.8352,76.6781,76.8038,55940.0
2020-04-21 12:20:00,97.78,97.79,97.73,97.76,67084.0,76.8038,76.8116,76.7645,76.7881,67084.0
2020-04-21 12:30:00,97.74,97.79,97.71,97.73,51109.0,76.7723,76.8116,76.7488,76.7645,51109.0
2020-04-21 12:40:00,97.72,97.73,97.67,97.7,61417.0,76.7566,76.7645,76.7174,76.7409,61417.0
2020-04-21 12:50:00,97.7,97.7,97.61,97.61,49886.0,76.7409,76.7409,76.6702,76.6702,49886.0
2020-04-21 13:00:00,97.61,97.7,97.61,97.66,127268.0,76.6702,76.7409,76.6702,76.7095,127268.0
2020-04-21 13:10:00,97.66,97.66,97.58,97.59,89893.0,76.7095,76.7095,76.6467,76.6545,89893.0
2020-04-21 13:20:00,97.59,97.66,97.57,97.61,55856.0,76.6545,76.7095,76.6388,76.6702,55856.0
2020-04-21 13:30:00,97.61,97.75,97.58,97.75,151893.0,76.6702,76.7802,76.6467,76.7802,151893.0
2020-04-21 13:40:00,97.75,97.84,97.49,97.5,137834.0,76.7802,76.8509,76.576,76.5838,137834.0
2020-04-21 13:50:00,97.48,97.56,97.47,97.52,50664.0,76.5681,76.631,76.5603,76.5995,50664.0
2020-04-21 14:00:00,97.53,97.6,97.47,97.5,44990.0,76.6074,76.6624,76.5603,76.5838,44990.0
2020-04-21 14:10:00,97.49,97.51,97.33,97.41,122668.0,76.576,76.5917,76.4503,76.5131,122668.0
2020-04-21 14:20:00,97.41,97.66,97.37,97.49,83291.0,76.5131,76.7095,76.4817,76.576,83291.0
2020-04-21 14:30:00,97.49,97.5,97.32,97.33,64972.0,76.576,76.5838,76.4424,76.4503,64972.0
2020-04-21 14:40:00,97.32,97.32,97.1,97.2,98443.0,76.4424,76.4424,76.2696,76.3482,98443.0
2020-04-21 14:50:00,97.2,97.29,97.18,97.26,74511.0,76.3482,76.4189,76.3325,76.3953,74511.0
2020-04-21 15:00:00,97.29,97.45,97.29,97.39,71129.0,76.4189,76.5446,76.4189,76.4974,71129.0
2020-04-21 15:10:00,97.39,97.74,97.38,97.7,72537.0,76.4974,76.7723,76.4896,76.7409,72537.0
2020-04-21 15:20:00,97.71,97.88,97.71,97.79,98215.0,76.7488,76.8823,76.7488,76.8116,98215.0
2020-04-21 15:30:00,97.78,97.89,97.75,97.8,73404.0,76.8038,76.8902,76.7802,76.8195,73404.0
2020-04-21 15:40:00,97.8,97.85,97.73,97.8,92180.0,76.8195,76.8587,76.7645,76.8195,92180.0
2020-04-21 15:50:00,97.8,97.87,97.57,97.82,331976.0,76.8195,76.8745,76.6388,76.8352,331976.0
2020-04-22 09:30:00,98.05,98.11,97.75,97.86,102556.0,77.0158,77.063,76.7802,76.8666,102556.0
2020-04-22 09:40:00,97.89,98.02,97.63,97.63,144870.0,76.8902,76.9923,76.6859,76.6859,144870.0
2020-04-22 09:50:00,97.63,97.77,97.63,97.74,75296.0,76.6859,76.7959,76.6859,76.7723,75296.0
2020-04-22 10:00:00,97.75,97.84,97.7,97.72,58520.0,76.7802,76.8509,76.7409,76.7566,58520.0
2020-04-22 10:10:00,97.73,97.79,97.6,97.64,112549.0,76.7645,76.8116,76.6624,76.6938,112549.0
2020-04-22 10:20:00,97.65,97.75,97.58,97.69,181810.0,76.7017,76.7802,76.6467,76.7331,181810.0
2020-04-22 10:30:00,97.69,97.87,97.65,97.85,112095.0,76.7331,76.8745,76.7017,76.8587,112095.0
2020-04-22 10:40:00,97.83,97.9,97.64,97.7,153054.0,76.843,76.898,76.6938,76.7409,153054.0
2020-04-22 10:50:00,97.71,97.75,97.67,97.72,44348.0,76.7488,76.7802,76.7174,76.7566,44348.0
2020-04-22 11:00:00,97.73,97.84,97.7,97.81,26164.0,76.7645,76.8509,76.7409,76.8273,26164.0
2020-04-22 11:10:00,97.83,97.83,97.72,97.78,21514.0,76.843,76.843,76.7566,76.8038,21514.0
2020-04-22 11:20:00,97.77,97.83,97.69,97.82,118538.0,76.7959,76.843,76.7331,76.8352,118538.0
2020-04-22 11:30:00,97.81,97.88,97.76,97.82,74546.0,76.8273,76.8823,76.7881,76.8352,74546.0
2020-04-22 11:40:00,97.81,97.87,97.75,97.76,30856.0,76.8273,76.8745,76.7802,76.7881,30856.0
2020-04-22 11:50:00,97.76,97.79,97.68,97.69,39700.0,76.7881,76.8116,76.7252,76.7331,39700.0
2020-04-22 12:00:00,97.7,97.74,97.58,97.62,88275.0,76.7409,76.7723,76.6467,76.6781,88275.0
2020-04-22 12:10:00,97.62,97.63,97.54,97.55,34687.0,76.6781,76.6859,76.6153,76.6231,34687.0
2020-04-22 12:20:00,97.54,97.59,97.5,97.56,22579.0,76.6153,76.6545,76.5838,76.631,22579.0
2020-04-22 12:30:00,97.55,97.61,97.54,97.59,23328.0,76.6231,76.6702,76.6153,76.6545,23328.0
2020-04-22 12:40:00,97.61,97.68,97.6,97.66,18003.0,76.6702,76.7252,76.6624,76.7095,18003.0
2020-04-22 12:50:00,97.65,97.75,97.56,97.75,226388.0,76.7017,76.7802,76.631,76.7802,226388.0
2020-04-22 13:00:00,97.75,97.85,97.7,97.83,30062.0,76.7802,76.8587,76.7409,76.843,30062.0
2020-04-22 13:10:00,97.82,97.9,97.82,97.9,40471.0,76.8352,76.898,76.8352,76.898,40471.0
2020-04-22 13:20:00,97.92,97.97,97.81,97.84,40111.0,76.9137,76.953,76.8273,76.8509,40111.0
2020-04-22 13:30:00,97.85,97.86,97.79,97.79,45586.0,76.8587,76.8666,76.8116,76.8116,45586.0
2020-04-22 13:40:00,97.79,97.8,97.72,97.78,13636.0,76.8116,76.8195,76.7566,76.8038,13636.0
2020-04-22 13:50:00,97.78,97.81,97.74,97.77,50325.0,76.8038,76.8273,76.7723,76.7959,50325.0
2020-04-22 14:00:00,97.77,97.81,97.75,97.8,43462.0,76.7959,76.8273,76.7802,76.8195,43462.0
2020-04-22 14:10:00,97.8,97.81,97.76,97.76,23462.0,76.8195,76.8273,76.7881,76.7881,23462.0
2020-04-22 14:20:00,97.77,97.81,97.77,97.8,41345.0,76.7959,76.8273,76.7959,76.8195,41345.0
2020-04-22 14:30:00,97.8,97.94,97.79,97.93,77461.0,76.8195,76.9294,76.8116,76.9216,77461.0
2020-04-22 14:40:00,97.93,97.99,97.93,97.97,55591.0,76.9216,76.9687,76.9216,76.953,55591.0
2020-04-22 14:50:00,97.97,98.05,97.96,98.04,50670.0,76.953,77.0158,76.9452,77.008,50670.0
2020-04-22 15:00:00,98.05,98.08,97.95,98.01,24140.0,77.0158,77.0394,76.9373,76.9844,24140.0
2020-04-22 15:10:00,98.03,98.03,97.86,97.87,24930.0,77.0001,77.0001,76.8666,76.8745,24930.0
2020-04-22 15:20:00,97.86,97.92,97.83,97.86,40933.0,76.8666,76.9137,76.843,76.8666,40933.0
2020-04-22 15:30:00,97.85,97.89,97.8,97.86,24249.0,76.8587,76.8902,76.8195,76.8666,24249.0
2020-04-22 15:40:00,97.86,97.91,97.84,97.88,39703.0,76.8666,76.9059,76.8509,76.8823,39703.0
2020-04-22 15:50:00,97.88,97.95,97.8,97.89,92084.0,76.8823,76.9373,76.8195,76.8902,92084.0
2020-04-23 09:30:00,98.55,98.55,98.41,98.46,33735.0,77.4086,77.4086,77.2986,77.3379,33735.0
2020-04-23 09:40:00,98.46,98.52,98.43,98.5,92055.0,77.3379,77.385,77.3143,77.3693,92055.0
2020-04-23 09:50:00,98.5,98.5,98.21,98.28,99587.0,77.3693,77.3693,77.1415,77.1965,99587.0
2020-04-23 10:00:00,98.3,98.43,98.29,98.4,34037.0,77.2122,77.3143,77.2044,77.2908,34037.0
2020-04-23 10:10:00,98.42,98.57,98.42,98.54,67812.0,77.3065,77.4243,77.3065,77.4007,67812.0
2020-04-23 10:20:00,98.54,98.67,98.54,98.59,50102.0,77.4007,77.5028,77.4007,77.44,50102.0
2020-04-23 10:30:00,98.59,98.75,98.58,98.75,66913.0,77.44,77.5657,77.4321,77.5657,66913.0
2020-04-23 10:40:00,98.74,98.88,98.69,98.71,79539.0,77.5578,77.6678,77.5185,77.5343,79539.0
2020-04-23 10:50:00,98.71,98.73,98.66,98.67,106900.0,77.5343,77.55,77.495,77.5028,106900.0
2020-04-23 11:00:00,98.66,98.67,98.58,98.63,80210.0,77.495,77.5028,77.4321,77.4714,80210.0
2020-04-23 11:10:00,98.63,98.63,98.55,98.59,78205.0,77.4714,77.4714,77.4086,77.44,78205.0
2020-04-23 11:20:00,98.58,98.59,98.54,98.54,55328.0,77.4321,77.44,77.4007,77.4007,55328.0
2020-04-23 11:30:00,98.54,98.62,98.46,98.47,110686.0,77.4007,77.4636,77.3379,77.3457,110686.0
2020-04-23 11:40:00,98.47,98.47,98.38,98.39,27756.0,77.3457,77.3457,77.2751,77.2829,27756.0
2020-04-23 11:50:00,98.38,98.42,98.36,98.42,18591.0,77.2751,77.3065,77.2593,77.3065,18591.0
2020-04-23 12:00:00,98.42,98.53,98.39,98.53,37996.0,77.3065,77.3929,77.2829,77.3929,37996.0
2020-04-23 12:10:00,98.53,98.64,98.5,98.61,44668.0,77.3929,77.4793,77.3693,77.4557,44668.0
2020-04-23 12:20:00,98.6,98.6,98.58,98.59,26377.0,77.4479,77.4479,77.4321,77.44,26377.0
2020-04-23 12:30:00,98.59,98.62,98.55,98.6,20783.0,77.44,77.4636,77.4086,77.4479,20783.0
2020-04-23 12:40:00,98.6,98.62,98.17,98.37,148068.0,77.4479,77.4636,77.1101,77.2672,148068.0
2020-04-23 12:50:00,98.37,98.38,98.26,98.36,50114.0,77.2672,77.2751,77.1808,77.2593,50114.0
2020-04-23 13:00:00,98.38,98.43,98.23,98.3,38048.0,77.2751,77.3143,77.1572,77.2122,38048.0
2020-04-23 13:10:00,98.3,98.43,98.3,98.4,39239.0,77.2122,77.3143,77.2122,77.2908,39239.0
2020-04-23 13:20:00,98.39,98.39,98.28,98.32,119519.0,77.2829,77.2829,77.1965,77.2279,119519.0
2020-04-23 13:30:00,98.31,98.35,98.29,98.3,24884.0,77.2201,77.2515,77.2044,77.2122,24884.0
2020-04-23 13:40:00,98.33,98.33,98.24,98.24,17589.0,77.2358,77.2358,77.1651,77.1651,17589.0
2020-04-23 13:50:00,98.24,98.25,98.17,98.23,32370.0,77.1651,77.1729,77.1101,77.1572,32370.0
2020-04-23 14:00:00,98.23,98.24,98.2,98.2,54027.0,77.1572,77.1651,77.1337,77.1337,54027.0
2020-04-23 14:10:00,98.19,98.3,98.14,98.27,12062.0,77.1258,77.2122,77.0865,77.1886,12062.0
2020-04-23 14:20:00,98.27,98.38,98.26,98.34,35401.0,77.1886,77.2751,77.1808,77.2436,35401.0
2020-04-23 14:30:00,98.35,98.43,98.35,98.35,40226.0,77.2515,77.3143,77.2515,77.2515,40226.0
2020-04-23 14:40:00,98.36,98.41,98.32,98.32,21141.0,77.2593,77.2986,77.2279,77.2279,21141.0
2020-04-23 14:50:00,98.32,98.38,98.32,98.34,25901.0,77.2279,77.2751,77.2279,77.2436,25901.0
2020-04-23 15:00:00,98.36,98.36,98.3,98.34,53876.0,77.2593,77.2593,77.2122,77.2436,53876.0
2020-04-23 15:10:00,98.35,98.38,98.33,98.35,28481.0,77.2515,77.2751,77.2358,77.2515,28481.0
2020-04-23 15:20:00,98.35,98.41,98.32,98.41,32335.0,77.2515,77.2986,77.2279,77.2986,32335.0
2020-04-23 15:30:00,98.41,98.47,98.37,98.46,47110.0,77.2986,77.3457,77.2672,77.3379,47110.0
2020-04-23 15:40:00,98.46,98.5,98.39,98.49,57511.0,77.3379,77.3693,77.2829,77.3615,57511.0
2020-04-23 15:50:00,98.5,98.51,98.35,98.35,114503.0,77.3693,77.3772,77.2515,77.2515,114503.0
2020-04-24 09:30:00,98.66,98.68,97.77,98.24,77367.0,77.495,77.5107,76.7959,77.1651,77367.0
2020-04-24 09:40:00,98.27,98.27,98.01,98.07,40511.0,77.1886,77.1886,76.9844,77.0316,40511.0
2020-04-24 09:50:00,98.04,98.07,97.89,97.92,62168.0,77.008,77.0316,76.8902,76.9137,62168.0
2020-04-24 10:00:00,97.93,97.94,97.76,97.81,139515.0,76.9216,76.9294,76.7881,76.8273,139515.0
2020-04-24 10:10:00,97.81,97.98,97.78,97.98,91932.0,76.8273,76.9609,76.8038,76.9609,91932.0
2020-04-24 10:20:00,97.99,98.03,97.94,97.97,25467.0,76.9687,77.0001,76.9294,76.953,25467.0
2020-04-24 10:30:00,97.97,98.04,97.95,98.03,67470.0,76.953,77.008,76.9373,77.0001,67470.0
2020-04-24 10:40:00,98.03,98.04,97.93,97.95,96058.0,77.0001,77.008,76.9216,76.9373,96058.0
2020-04-24 10:50:00,97.95,97.96,97.83,97.85,49498.0,76.9373,76.9452,76.843,76.8587,49498.0
2020-04-24 11:00:00,97.86,97.87,97.68,97.68,109903.0,76.8666,76.8745,76.7252,76.7252,109903.0
2020-04-24 11:10:00,97.65,97.71,97.63,97.64,82319.0,76.7017,76.7488,76.6859,76.6938,82319.0
2020-04-24 11:20:00,97.65,97.74,97.64,97.68,59148.0,76.7017,76.7723,76.6938,76.7252,59148.0
2020-04-24 11:30:00,97.67,97.74,97.59,97.72,62975.0,76.7174,76.7723,76.6545,76.7566,62975.0
2020-04-24 11:40:00,97.71,97.71,97.65,97.66,42398.0,76.7488,76.7488,76.7017,76.7095,42398.0
2020-04-24 11:50:00,97.65,97.7,97.64,97.68,26677.0,76.7017,76.7409,76.6938,76.7252,26677.0
2020-04-24 12:00:00,97.68,97.75,97.64,97.75,26106.0,76.7252,76.7802,76.6938,76.7802,26106.0
2020-04-24 12:10:00,97.75,97.8,97.74,97.78,33411.0,76.7802,76.8195,76.7723,76.8038,33411.0
2020-04-24 12:20:00,97.78,97.79,97.69,97.7,78163.0,76.8038,76.8116,76.7331,76.7409,78163.0
2020-04-24 12:30:00,97.69,97.7,97.57,97.59,63093.0,76.7331,76.7409,76.6388,76.6545,63093.0
2020-04-24 12:40:00,97.59,97.6,97.56,97.56,15224.0,76.6545,76.6624,76.631,76.631,15224.0
2020-04-24 12:50:00,97.56,97.59,97.53,97.59,100667.0,76.631,76.6545,76.6074,76.6545,100667.0
2020-04-24 13:00:00,97.59,97.67,97.59,97.65,25985.0,76.6545,76.7174,76.6545,76.7017,25985.0
2020-04-24 13:10:00,97.66,97.7,97.63,97.67,20484.0,76.7095,76.7409,76.6859,76.7174,20484.0
2020-04-24 13:20:00,97.67,97.73,97.65,97.71,15923.0,76.7174,76.7645,76.7017,76.7488,15923.0
2020-04-24 13:30:00,97.71,97.72,97.65,97.72,30222.0,76.7488,76.7566,76.7017,76.7566,30222.0
2020-04-24 13:40:00,97.71,97.74,97.66,97.72,70497.0,76.7488,76.7723,76.7095,76.7566,70497.0
2020-04-24 13:50:00,97.71,97.73,97.69,97.71,22579.0,76.7488,76.7645,76.7331,76.7488,22579.0
2020-04-24 14:00:00,97.71,97.72,97.66,97.71,18022.0,76.7488,76.7566,76.7095,76.7488,18022.0
2020-04-24 14:10:00,97.7,97.78,97.66,97.77,48986.0,76.7409,76.8038,76.7095,76.7959,48986.0
2020-04-24 14:20:00,97.77,97.79,97.76,97.79,20642.0,76.7959,76.8116,76.7881,76.8116,20642.0
2020-04-24 14:30:00,97.78,97.8,97.67,97.68,115399.0,76.8038,76.8195,76.7174,76.7252,115399.0
2020-04-24 14:40:00,97.69,97.77,97.68,97.73,52792.0,76.7331,76.7959,76.7252,76.7645,52792.0
2020-04-24 14:50:00,97.74,97.85,97.72,97.85,38557.0,76.7723,76.8587,76.7566,76.8587,38557.0
2020-04-24 15:00:00,97.84,97.93,97.83,97.92,28557.0,76.8509,76.9216,76.843,76.9137,28557.0
2020-04-24 15:10:00,97.93,97.94,97.78,97.86,26984.0,76.9216,76.9294,76.8038,76.8666,26984.0
2020-04-24 15:20:00,97.85,97.92,97.83,97.86,62160.0,76.8587,76.9137,76.843,76.8666,62160.0
2020-04-24 15:30:00,97.85,97.95,97.81,97.9,38174.0,76.8587,76.9373,76.8273,76.898,38174.0
2020-04-24 15:40:00,97.9,97.94,97.87,97.91,31009.0,76.898,76.9294,76.8745,76.9059,31009.0
2020-04-24 15:50:00,97.92,97.95,97.85,97.95,100399.0,76.9137,76.9373,76.8587,76.9373,100399.0
2020-04-27 09:30:00,97.95,98.0,97.65,97.86,64073.0,76.9373,76.9766,76.7017,76.8666,64073.0
2020-04-27 09:40:00,97.84,97.84,97.75,97.76,58167.0,76.8509,76.8509,76.7802,76.7881,58167.0
2020-04-27 09:50:00,97.74,97.76,97.61,97.62,73409.0,76.7723,76.7881,76.6702,76.6781,73409.0
2020-04-27 10:00:00,97.63,97.66,97.57,97.66,245887.0,76.6859,76.7095,76.6388,76.7095,245887.0
2020-04-27 10:10:00,97.66,97.88,97.65,97.88,101204.0,76.7095,76.8823,76.7017,76.8823,101204.0
2020-04-27 10:20:00,97.88,98.01,97.87,97.98,66333.0,76.8823,76.9844,76.8745,76.9609,66333.0
2020-04-27 10:30:00,97.99,97.99,97.89,97.9,101204.0,76.9687,76.9687,76.8902,76.898,101204.0
2020-04-27 10:40:00,97.9,97.92,97.84,97.9,45027.0,76.898,76.9137,76.8509,76.898,45027.0
2020-04-27 10:50:00,97.9,97.92,97.85,97.89,50046.0,76.898,76.9137,76.8587,76.8902,50046.0
2020-04-27 11:00:00,97.9,97.92,97.86,97.88,67259.0,76.898,76.9137,76.8666,76.8823,67259.0
2020-04-27 11:10:00,97.88,97.95,97.81,97.82,139117.0,76.8823,76.9373,76.8273,76.8352,139117.0
2020-04-27 11:20:00,97.82,97.87,97.82,97.86,77800.0,76.8352,76.8745,76.8352,76.8666,77800.0
2020-04-27 11:30:00,97.85,97.97,97.83,97.93,85481.0,76.8587,76.953,76.843,76.9216,85481.0
2020-04-27 11:40:00,97.93,97.95,97.9,97.92,46359.0,76.9216,76.9373,76.898,76.9137,46359.0
2020-04-27 11:50:00,97.92,97.95,97.89,97.91,55513.0,76.9137,76.9373,76.8902,76.9059,55513.0
2020-04-27 12:00:00,97.92,97.95,97.89,97.93,50922.0,76.9137,76.9373,76.8902,76.9216,50922.0
2020-04-27 12:10:00,97.92,97.96,97.89,97.92,138707.0,76.9137,76.9452,76.8902,76.9137,138707.0
2020-04-27 12:20:00,97.93,97.93,97.89,97.93,44500.0,76.9216,76.9216,76.8902,76.9216,44500.0
2020-04-27 12:30:00,97.93,98.08,97.87,97.99,875747.0,76.9216,77.0394,76.8745,76.9687,875747.0
2020-04-27 12:40:00,97.98,97.99,97.86,97.87,37854.0,76.9609,76.9687,76.8666,76.8745,37854.0
2020-04-27 12:50:00,97.87,97.92,97.86,97.88,34483.0,76.8745,76.9137,76.8666,76.8823,34483.0
2020-04-27 13:00:00,97.88,97.88,97.82,97.83,31317.0,76.8823,76.8823,76.8352,76.843,31317.0
2020-04-27 13:10:00,97.83,97.84,97.79,97.8,46904.0,76.843,76.8509,76.8116,76.8195,46904.0
2020-04-27 13:20:00,97.8,97.84,97.77,97.83,41356.0,76.8195,76.8509,76.7959,76.843,41356.0
2020-04-27 13:30:00,97.83,97.88,97.81,97.88,40294.0,76.843,76.8823,76.8273,76.8823,40294.0
2020-04-27 13:40:00,97.88,97.92,97.87,97.89,36236.0,76.8823,76.9137,76.8745,76.8902,36236.0
2020-04-27 13:50:00,97.89,97.93,97.88,97.89,40694.0,76.8902,76.9216,76.8823,76.8902,40694.0
2020-04-27 14:00:00,97.88,97.93,97.84,97.84,42366.0,76.8823,76.9216,76.8509,76.8509,42366.0
2020-04-27 14:10:00,97.85,97.86,97.8,97.84,40768.0,76.8587,76.8666,76.8195,76.8509,40768.0
2020-04-27 14:20:00,97.84,97.85,97.8,97.83,34388.0,76.8509,76.8587,76.8195,76.843,34388.0
2020-04-27 14:30:00,97.83,97.87,97.8,97.81,34223.0,76.843,76.8745,76.8195,76.8273,34223.0
2020-04-27 14:40:00,97.8,97.81,97.76,97.79,45373.0,76.8195,76.8273,76.7881,76.8116,45373.0
2020-04-27 14:50:00,97.79,97.82,97.77,97.78,36653.0,76.8116,76.8352,76.7959,76.8038,36653.0
2020-04-27 15:00:00,97.78,97.81,97.75,97.77,43481.0,76.8038,76.8273,76.7802,76.7959,43481.0
2020-04-27 15:10:00,97.77,97.78,97.75,97.76,34101.0,76.7959,76.8038,76.7802,76.7881,34101.0
2020-04-27 15:20:00,97.76,97.83,97.75,97.79,71268.0,76.7881,76.843,76.7802,76.8116,71268.0
2020-04-27 15:30:00,97.79,97.85,97.77,97.83,92070.0,76.8116,76.8587,76.7959,76.843,92070.0
2020-04-27 15:40:00,97.83,97.91,97.81,97.91,94954.0,76.843,76.9059,76.8273,76.9059,94954.0
2020-04-27 15:50:00,97.91,97.94,97.77,97.8,213476.0,76.9059,76.9294,76.7959,76.8195,213476.0
2020-04-28 09:30:00,98.27,98.5,98.11,98.15,90362.0,77.1886,77.3693,77.063,77.0944,90362.0
2020-04-28 09:40:00,98.12,98.22,98.06,98.21,118971.0,77.0708,77.1494,77.0237,77.1415,118971.0
2020-04-28 09:50:00,98.22,98.27,98.18,98.18,202986.0,77.1494,77.1886,77.118,77.118,202986.0
2020-04-28 10:00:00,98.19,98.23,98.1,98.23,197547.0,77.1258,77.1572,77.0551,77.1572,197547.0
2020-04-28 10:10:00,98.23,98.34,98.21,98.27,50422.0,77.1572,77.2436,77.1415,77.1886,50422.0
2020-04-28 10:20:00,98.25,98.27,98.16,98.18,145622.0,77.1729,77.1886,77.1022,77.118,145622.0
2020-04-28 10:30:00,98.18,98.18,98.1,98.13,107665.0,77.118,77.118,77.0551,77.0787,107665.0
2020-04-28 10:40:00,98.1,98.11,97.95,98.0,111155.0,77.0551,77.063,76.9373,76.9766,111155.0
2020-04-28 10:50:00,98.0,98.0,97.77,97.78,92564.0,76.9766,76.9766,76.7959,76.8038,92564.0
2020-04-28 11:00:00,97.77,97.89,97.7,97.89,237020.0,76.7959,76.8902,76.7409,76.8902,237020.0
2020-04-28 11:10:00,97.87,98.0,97.85,97.95,48337.0,76.8745,76.9766,76.8587,76.9373,48337.0
2020-04-28 11:20:00,97.95,98.09,97.9,98.08,50084.0,76.9373,77.0473,76.898,77.0394,50084.0
2020-04-28 11:30:00,98.08,98.08,98.0,98.02,58297.0,77.0394,77.0394,76.9766,76.9923,58297.0
2020-04-28 11:40:00,98.02,98.08,97.97,98.08,44129.0,76.9923,77.0394,76.953,77.0394,44129.0
2020-04-28 11:50:00,98.08,98.25,98.07,98.1,441052.0,77.0394,77.1729,77.0316,77.0551,441052.0
2020-04-28 12:00:00,98.1,98.23,98.1,98.22,65595.0,77.0551,77.1572,77.0551,77.1494,65595.0
2020-04-28 12:10:00,98.22,98.22,98.13,98.14,61559.0,77.1494,77.1494,77.0787,77.0865,61559.0
2020-04-28 12:20:00,98.15,98.22,98.14,98.21,49555.0,77.0944,77.1494,77.0865,77.1415,49555.0
2020-04-28 12:30:00,98.2,98.23,98.2,98.22,50131.0,77.1337,77.1572,77.1337,77.1494,50131.0
2020-04-28 12:40:00,98.23,98.3,98.22,98.27,36841.0,77.1572,77.2122,77.1494,77.1886,36841.0
2020-04-28 12:50:00,98.26,98.38,98.26,98.37,42211.0,77.1808,77.2751,77.1808,77.2672,42211.0
2020-04-28 13:00:00,98.37,98.42,98.36,98.39,56555.0,77.2672,77.3065,77.2593,77.2829,56555.0
2020-04-28 13:10:00,98.39,98.43,98.37,98.4,94750.0,77.2829,77.3143,77.2672,77.2908,94750.0
2020-04-28 13:20:00,98.4,98.45,98.39,98.44,39881.0,77.2908,77.33,77.2829,77.3222,39881.0
2020-04-28 13:30:00,98.43,98.5,98.43,98.49,30819.0,77.3143,77.3693,77.3143,77.3615,30819.0
2020-04-28 13:40:00,98.49,98.62,98.48,98.61,105501.0,77.3615,77.4636,77.3536,77.4557,105501.0
2020-04-28 13:50:00,98.61,98.64,98.6,98.63,61988.0,77.4557,77.4793,77.4479,77.4714,61988.0
2020-04-28 14:00:00,98.64,98.68,98.63,98.67,76929.0,77.4793,77.5107,77.4714,77.5028,76929.0
2020-04-28 14:10:00,98.67,98.71,98.67,98.7,71422.0,77.5028,77.5343,77.5028,77.5264,71422.0
2020-04-28 14:20:00,98.7,98.78,98.7,98.78,62795.0,77.5264,77.5892,77.5264,77.5892,62795.0
2020-04-28 14:30:00,98.78,98.84,98.75,98.78,76766.0,77.5892,77.6364,77.5657,77.5892,76766.0
2020-04-28 14:40:00,98.78,98.84,98.76,98.81,121020.0,77.5892,77.6364,77.5735,77.6128,121020.0
2020-04-28 14:50:00,98.8,98.81,98.78,98.79,49520.0,77.605,77.6128,77.5892,77.5971,49520.0
2020-04-28 15:00:00,98.79,98.84,98.76,98.82,37471.0,77.5971,77.6364,77.5735,77.6207,37471.0
2020-04-28 15:10:00,98.82,98.84,98.8,98.84,42312.0,77.6207,77.6364,77.605,77.6364,42312.0
2020-04-28 15:20:00,98.84,98.88,98.78,98.82,57687.0,77.6364,77.6678,77.5892,77.6207,57687.0
2020-04-28 15:30:00,98.81,98.9,98.8,98.87,128183.0,77.6128,77.6835,77.605,77.6599,128183.0
2020-04-28 15:40:00,98.87,98.87,98.77,98.8,100733.0,77.6599,77.6599,77.5814,77.605,100733.0
2020-04-28 15:50:00,98.79,98.8,98.69,98.74,260207.0,77.5971,77.605,77.5185,77.5578,260207.0
2020-04-29 09:30:00,99.78,99.78,99.41,99.47,37239.0,78.3747,78.3747,78.0841,78.1312,37239.0
2020-04-29 09:40:00,99.47,99.63,99.45,99.63,41843.0,78.1312,78.2569,78.1155,78.2569,41843.0
2020-04-29 09:50:00,99.63,99.75,99.61,99.75,44033.0,78.2569,78.3512,78.2412,78.3512,44033.0
2020-04-29 10:00:00,99.74,99.74,99.54,99.6,80950.0,78.3433,78.3433,78.1862,78.2333,80950.0
2020-04-29 10:10:00,99.59,99.63,99.56,99.62,79697.0,78.2255,78.2569,78.2019,78.249,79697.0
2020-04-29 10:20:00,99.63,99.86,99.62,99.73,388211.0,78.2569,78.4376,78.249,78.3354,388211.0
2020-04-29 10:30:00,99.72,99.82,99.72,99.75,103962.0,78.3276,78.4061,78.3276,78.3512,103962.0
2020-04-29 10:40:00,99.76,99.77,99.7,99.74,159834.0,78.359,78.3669,78.3119,78.3433,159834.0
2020-04-29 10:50:00,99.75,99.78,99.71,99.74,133431.0,78.3512,78.3747,78.3197,78.3433,133431.0
2020-04-29 11:00:00,99.75,99.76,99.65,99.76,133704.0,78.3512,78.359,78.2726,78.359,133704.0
2020-04-29 11:10:00,99.75,99.83,99.72,99.83,110580.0,78.3512,78.414,78.3276,78.414,110580.0
2020-04-29 11:20:00,99.83,99.98,99.82,99.94,147003.0,78.414,78.5318,78.4061,78.5004,147003.0
2020-04-29 11:30:00,99.94,99.94,99.82,99.84,68053.0,78.5004,78.5004,78.4061,78.4218,68053.0
2020-04-29 11:40:00,99.84,99.93,99.83,99.91,162838.0,78.4218,78.4925,78.414,78.4768,162838.0
2020-04-29 11:50:00,99.92,99.99,99.89,99.97,173355.0,78.4847,78.5397,78.4611,78.524,173355.0
2020-04-29 12:00:00,99.97,100.0,99.92,99.98,86525.0,78.524,78.5475,78.4847,78.5318,86525.0
2020-04-29 12:10:00,99.98,100.08,99.98,100.05,67839.0,78.5318,78.6104,78.5318,78.5868,67839.0
2020-04-29 12:20:00,100.05,100.08,100.02,100.03,65219.0,78.5868,78.6104,78.5632,78.5711,65219.0
2020-04-29 12:30:00,100.02,100.16,100.02,100.15,97220.0,78.5632,78.6732,78.5632,78.6653,97220.0
2020-04-29 12:40:00,100.16,100.16,100.05,100.11,72099.0,78.6732,78.6732,78.5868,78.6339,72099.0
2020-04-29 12:50:00,100.12,100.13,100.1,100.12,140092.0,78.6418,78.6496,78.6261,78.6418,140092.0
2020-04-29 13:00:00,100.13,100.28,100.12,100.26,98880.0,78.6496,78.7675,78.6418,78.7517,98880.0
2020-04-29 13:10:00,100.26,100.27,100.25,100.27,37792.0,78.7517,78.7596,78.7439,78.7596,37792.0
2020-04-29 13:20:00,100.27,100.3,100.24,100.3,122881.0,78.7596,78.7832,78.736,78.7832,122881.0
2020-04-29 13:30:00,100.3,100.37,100.27,100.37,85961.0,78.7832,78.8381,78.7596,78.8381,85961.0
2020-04-29 13:40:00,100.37,100.37,100.32,100.34,58185.0,78.8381,78.8381,78.7989,78.8146,58185.0
2020-04-29 13:50:00,100.35,100.36,100.33,100.34,51689.0,78.8224,78.8303,78.8067,78.8146,51689.0
2020-04-29 14:00:00,100.34,100.36,100.23,100.24,83954.0,78.8146,78.8303,78.7282,78.736,83954.0
2020-04-29 14:10:00,100.23,100.27,100.2,100.27,93264.0,78.7282,78.7596,78.7046,78.7596,93264.0
2020-04-29 14:20:00,100.27,100.32,100.22,100.23,68136.0,78.7596,78.7989,78.7203,78.7282,68136.0
2020-04-29 14:30:00,100.23,100.26,100.18,100.26,93802.0,78.7282,78.7517,78.6889,78.7517,93802.0
2020-04-29 14:40:00,100.26,100.45,100.25,100.45,80163.0,78.7517,78.901,78.7439,78.901,80163.0
2020-04-29 14:50:00,100.46,100.52,100.45,100.51,91023.0,78.9088,78.956,78.901,78.9481,91023.0
2020-04-29 15:00:00,100.51,100.57,100.5,100.57,74961.0,78.9481,78.9952,78.9403,78.9952,74961.0
2020-04-29 15:10:00,100.56,100.57,100.53,100.55,82807.0,78.9874,78.9952,78.9638,78.9795,82807.0
2020-04-29 15:20:00,100.55,100.55,100.52,100.53,76459.0,78.9795,78.9795,78.956,78.9638,76459.0
2020-04-29 15:30:00,100.53,100.54,100.52,100.54,84961.0,78.9638,78.9717,78.956,78.9717,84961.0
2020-04-29 15:40:00,100.53,100.54,100.46,100.51,90512.0,78.9638,78.9717,78.9088,78.9481,90512.0
2020-04-29 15:50:00,100.51,100.52,100.32,100.33,139357.0,78.9481,78.956,78.7989,78.8067,139357.0
2020-04-30 09:30:00,99.77,100.32,99.77,99.99,196507.0,78.3669,78.7989,78.3669,78.5397,196507.0
2020-04-30 09:40:00,99.99,100.07,99.9,99.91,150204.0,78.5397,78.6025,78.469,78.4768,150204.0
2020-04-30 09:50:00,99.9,100.08,99.89,100.06,49934.0,78.469,78.6104,78.4611,78.5946,49934.0
2020-04-30 10:00:00,100.06,100.25,100.06,100.14,73828.0,78.5946,78.7439,78.5946,78.6575,73828.0
2020-04-30 10:10:00,100.14,100.25,100.13,100.2,88796.0,78.6575,78.7439,78.6496,78.7046,88796.0
2020-04-30 10:20:00,100.2,100.2,100.03,100.16,56338.0,78.7046,78.7046,78.5711,78.6732,56338.0
2020-04-30 10:30:00,100.23,100.23,100.13,100.2,27005.0,78.7282,78.7282,78.6496,78.7046,27005.0
2020-04-30 10:40:00,100.22,100.22,100.08,100.17,43059.0,78.7203,78.7203,78.6104,78.6811,43059.0
2020-04-30 10:50:00,100.15,100.18,100.13,100.13,44108.0,78.6653,78.6889,78.6496,78.6496,44108.0
2020-04-30 11:00:00,100.15,100.29,100.15,100.28,33602.0,78.6653,78.7753,78.6653,78.7675,33602.0
2020-04-30 11:10:00,100.28,100.32,100.2,100.22,77834.0,78.7675,78.7989,78.7046,78.7203,77834.0
2020-04-30 11:20:00,100.21,100.22,100.12,100.16,64331.0,78.7125,78.7203,78.6418,78.6732,64331.0
2020-04-30 11:30:00,100.16,100.32,100.16,100.3,63275.0,78.6732,78.7989,78.6732,78.7832,63275.0
2020-04-30 11:40:00,100.3,100.35,100.26,100.26,45872.0,78.7832,78.8224,78.7517,78.7517,45872.0
2020-04-30 11:50:00,100.28,100.32,100.22,100.24,25775.0,78.7675,78.7989,78.7203,78.736,25775.0
2020-04-30 12:00:00,100.23,100.24,99.94,99.99,152103.0,78.7282,78.736,78.5004,78.5397,152103.0
2020-04-30 12:10:00,99.99,100.0,99.93,99.93,68553.0,78.5397,78.5475,78.4925,78.4925,68553.0
2020-04-30 12:20:00,99.93,99.93,99.85,99.91,75405.0,78.4925,78.4925,78.4297,78.4768,75405.0
2020-04-30 12:30:00,99.91,99.92,99.74,99.87,38210.0,78.4768,78.4847,78.3433,78.4454,38210.0
2020-04-30 12:40:00,99.86,99.86,99.78,99.81,38697.0,78.4376,78.4376,78.3747,78.3983,38697.0
2020-04-30 12:50:00,99.82,99.99,99.81,99.96,94807.0,78.4061,78.5397,78.3983,78.5161,94807.0
2020-04-30 13:00:00,99.97,100.03,99.96,100.02,85362.0,78.524,78.5711,78.5161,78.5632,85362.0
2020-04-30 13:10:00,100.02,100.15,100.02,100.15,36383.0,78.5632,78.6653,78.5632,78.6653,36383.0
2020-04-30 13:20:00,100.14,100.16,100.11,100.14,77812.0,78.6575,78.6732,78.6339,78.6575,77812.0
2020-04-30 13:30:00,100.13,100.13,100.03,100.06,140154.0,78.6496,78.6496,78.5711,78.5946,140154.0
2020-04-30 13:40:00,100.06,100.12,100.05,100.12,41935.0,78.5946,78.6418,78.5868,78.6418,41935.0
2020-04-30 13:50:00,100.11,100.21,100.09,100.19,75340.0,78.6339,78.7125,78.6182,78.6968,75340.0
2020-04-30 14:00:00,100.19,100.24,100.16,100.23,43420.0,78.6968,78.736,78.6732,78.7282,43420.0
2020-04-30 14:10:00,100.23,100.34,100.22,100.31,22029.0,78.7282,78.8146,78.7203,78.791,22029.0
2020-04-30 14:20:00,100.34,100.48,100.31,100.48,29567.0,78.8146,78.9245,78.791,78.9245,29567.0
2020-04-30 14:30:00,100.49,100.5,100.43,100.44,24323.0,78.9324,78.9403,78.8853,78.8931,24323.0
2020-04-30 14:40:00,100.44,100.44,100.34,100.36,48382.0,78.8931,78.8931,78.8146,78.8303,48382.0
2020-04-30 14:50:00,100.36,100.37,100.22,100.22,55062.0,78.8303,78.8381,78.7203,78.7203,55062.0
2020-04-30 15:00:00,100.23,100.23,100.15,100.19,90484.0,78.7282,78.7282,78.6653,78.6968,90484.0
2020-04-30 15:10:00,100.19,100.26,100.18,100.26,60468.0,78.6968,78.7517,78.6889,78.7517,60468.0
2020-04-30 15:20:00,100.26,100.26,100.23,100.25,81022.0,78.7517,78.7517,78.7282,78.7439,81022.0
2020-04-30 15:30:00,100.26,100.33,100.25,100.33,195495.0,78.7517,78.8067,78.7439,78.8067,195495.0
2020-04-30 15:40:00,100.33,100.44,100.32,100.43,116073.0,78.8067,78.8931,78.7989,78.8853,116073.0
2020-04-30 15:50:00,100.43,100.51,100.33,100.33,178479.0,78.8853,78.9481,78.8067,78.8067,178479.0
2020-05-01 09:30:00,99.1,99.58,99.1,99.49,159084.0,78.1366,78.5151,78.1366,78.4441,159084.0
2020-05-01 09:40:00,99.48,99.51,99.43,99.45,113889.0,78.4362,78.4599,78.3968,78.4126,113889.0
2020-05-01 09:50:00,99.46,99.49,99.42,99.47,99303.0,78.4204,78.4441,78.3889,78.4283,99303.0
2020-05-01 10:00:00,99.5,99.55,99.37,99.37,107732.0,78.452,78.4914,78.3495,78.3495,107732.0
2020-05-01 10:10:00,99.37,99.38,99.31,99.31,62440.0,78.3495,78.3574,78.3022,78.3022,62440.0
2020-05-01 10:20:00,99.31,99.32,99.13,99.2,95219.0,78.3022,78.3101,78.1603,78.2154,95219.0
2020-05-01 10:30:00,99.22,99.34,99.18,99.34,99465.0,78.2312,78.3258,78.1997,78.3258,99465.0
2020-05-01 10:40:00,99.34,99.43,99.33,99.4,83126.0,78.3258,78.3968,78.3179,78.3731,83126.0
2020-05-01 10:50:00,99.41,99.44,99.4,99.44,47864.0,78.381,78.4047,78.3731,78.4047,47864.0
2020-05-01 11:00:00,99.44,99.45,99.41,99.43,27797.0,78.4047,78.4126,78.381,78.3968,27797.0
2020-05-01 11:10:00,99.44,99.44,99.4,99.42,44692.0,78.4047,78.4047,78.3731,78.3889,44692.0
2020-05-01 11:20:00,99.43,99.43,99.31,99.31,132004.0,78.3968,78.3968,78.3022,78.3022,132004.0
2020-05-01 11:30:00,99.3,99.37,99.29,99.34,51089.0,78.2943,78.3495,78.2864,78.3258,51089.0
2020-05-01 11:40:00,99.34,99.37,99.28,99.29,42317.0,78.3258,78.3495,78.2785,78.2864,42317.0
2020-05-01 11:50:00,99.3,99.31,99.22,99.23,68664.0,78.2943,78.3022,78.2312,78.2391,68664.0
2020-05-01 12:00:00,99.22,99.28,99.18,99.26,97768.0,78.2312,78.2785,78.1997,78.2628,97768.0
2020-05-01 12:10:00,99.26,99.34,99.24,99.32,214293.0,78.2628,78.3258,78.247,78.3101,214293.0
2020-05-01 12:20:00,99.32,99.34,99.29,99.32,120379.0,78.3101,78.3258,78.2864,78.3101,120379.0
2020-05-01 12:30:00,99.31,99.39,99.29,99.34,192259.0,78.3022,78.3653,78.2864,78.3258,192259.0
2020-05-01 12:40:00,99.34,99.42,99.33,99.41,79671.0,78.3258,78.3889,78.3179,78.381,79671.0
2020-05-01 12:50:00,99.41,99.53,99.41,99.52,62240.0,78.381,78.4756,78.381,78.4678,62240.0
2020-05-01 13:00:00,99.51,99.59,99.51,99.53,43329.0,78.4599,78.5229,78.4599,78.4756,43329.0
2020-05-01 13:10:00,99.53,99.56,99.51,99.52,24024.0,78.4756,78.4993,78.4599,78.4678,24024.0
2020-05-01 13:20:00,99.52,99.61,99.51,99.57,34677.0,78.4678,78.5387,78.4599,78.5072,34677.0
2020-05-01 13:30:00,99.6,99.61,99.56,99.58,27258.0,78.5308,78.5387,78.4993,78.5151,27258.0
2020-05-01 13:40:00,99.58,99.62,99.58,99.61,28721.0,78.5151,78.5466,78.5151,78.5387,28721.0
2020-05-01 13:50:00,99.6,99.67,99.59,99.67,33721.0,78.5308,78.586,78.5229,78.586,33721.0
2020-05-01 14:00:00,99.66,99.83,99.63,99.83,29456.0,78.5781,78.7122,78.5545,78.7122,29456.0
2020-05-01 14:10:00,99.83,99.91,99.8,99.9,64776.0,78.7122,78.7753,78.6885,78.7674,64776.0
2020-05-01 14:20:00,99.91,99.93,99.81,99.82,60578.0,78.7753,78.791,78.6964,78.7043,60578.0
2020-05-01 14:30:00,99.81,99.82,99.66,99.77,70508.0,78.6964,78.7043,78.5781,78.6649,70508.0
2020-05-01 14:40:00,99.75,99.83,99.74,99.83,62681.0,78.6491,78.7122,78.6412,78.7122,62681.0
2020-05-01 14:50:00,99.83,99.83,99.75,99.78,40025.0,78.7122,78.7122,78.6491,78.6728,40025.0
2020-05-01 15:00:00,99.78,99.86,99.73,99.83,69900.0,78.6728,78.7358,78.6333,78.7122,69900.0
2020-05-01 15:10:00,99.83,99.83,99.71,99.71,97792.0,78.7122,78.7122,78.6176,78.6176,97792.0
2020-05-01 15:20:00,99.72,100.02,99.65,99.74,164820.0,78.6254,78.862,78.5703,78.6412,164820.0
2020-05-01 15:30:00,99.74,99.92,99.74,99.88,70584.0,78.6412,78.7831,78.6412,78.7516,70584.0
2020-05-01 15:40:00,99.87,99.92,99.73,99.73,141309.0,78.7437,78.7831,78.6333,78.6333,141309.0
2020-05-01 15:50:00,99.74,99.85,99.72,99.75,198878.0,78.6412,78.7279,78.6254,78.6491,198878.0
2020-05-04 09:30:00,99.47,99.53,99.06,99.31,84830.0,78.4283,78.4756,78.1051,78.3022,84830.0
2020-05-04 09:40:00,99.3,99.59,99.26,99.54,130327.0,78.2943,78.5229,78.2628,78.4835,130327.0
2020-05-04 09:50:00,99.55,99.58,99.33,99.33,147182.0,78.4914,78.5151,78.3179,78.3179,147182.0
2020-05-04 10:00:00,99.34,99.52,99.32,99.44,48925.0,78.3258,78.4678,78.3101,78.4047,48925.0
2020-05-04 10:10:00,99.44,99.52,99.43,99.44,45983.0,78.4047,78.4678,78.3968,78.4047,45983.0
2020-05-04 10:20:00,99.44,99.48,99.22,99.26,176777.0,78.4047,78.4362,78.2312,78.2628,176777.0
2020-05-04 10:30:00,99.25,99.27,99.14,99.27,291585.0,78.2549,78.2706,78.1681,78.2706,291585.0
2020-05-04 10:40:00,99.26,99.3,99.22,99.27,156683.0,78.2628,78.2943,78.2312,78.2706,156683.0
2020-05-04 10:50:00,99.27,99.28,99.18,99.21,61050.0,78.2706,78.2785,78.1997,78.2233,61050.0
2020-05-04 11:00:00,99.2,99.25,99.17,99.17,63775.0,78.2154,78.2549,78.1918,78.1918,63775.0
2020-05-04 11:10:00,99.18,99.2,99.12,99.2,57663.0,78.1997,78.2154,78.1524,78.2154,57663.0
2020-05-04 11:20:00,99.21,99.27,99.17,99.25,49558.0,78.2233,78.2706,78.1918,78.2549,49558.0
2020-05-04 11:30:00,99.26,99.33,99.22,99.3,70572.0,78.2628,78.3179,78.2312,78.2943,70572.0
2020-05-04 11:40:00,99.3,99.39,99.28,99.39,49968.0,78.2943,78.3653,78.2785,78.3653,49968.0
2020-05-04 11:50:00,99.39,99.4,99.3,99.31,26941.0,78.3653,78.3731,78.2943,78.3022,26941.0
2020-05-04 12:00:00,99.31,99.35,99.27,99.31,44965.0,78.3022,78.3337,78.2706,78.3022,44965.0
2020-05-04 12:10:00,99.32,99.36,99.31,99.31,30522.0,78.3101,78.3416,78.3022,78.3022,30522.0
2020-05-04 12:20:00,99.31,99.35,99.26,99.34,54410.0,78.3022,78.3337,78.2628,78.3258,54410.0
2020-05-04 12:30:00,99.34,99.35,99.28,99.3,120380.0,78.3258,78.3337,78.2785,78.2943,120380.0
2020-05-04 12:40:00,99.31,99.32,99.29,99.3,19533.0,78.3022,78.3101,78.2864,78.2943,19533.0
2020-05-04 12:50:00,99.3,99.32,99.3,99.31,30005.0,78.2943,78.3101,78.2943,78.3022,30005.0
2020-05-04 13:00:00,99.31,99.32,99.24,99.26,31249.0,78.3022,78.3101,78.247,78.2628,31249.0
2020-05-04 13:10:00,99.25,99.25,99.16,99.21,53416.0,78.2549,78.2549,78.1839,78.2233,53416.0
2020-05-04 13:20:00,99.21,99.33,99.21,99.33,34442.0,78.2233,78.3179,78.2233,78.3179,34442.0
2020-05-04 13:30:00,99.31,99.36,99.29,99.35,36547.0,78.3022,78.3416,78.2864,78.3337,36547.0
2020-05-04 13:40:00,99.34,99.45,99.34,99.42,58482.0,78.3258,78.4126,78.3258,78.3889,58482.0
2020-05-04 13:50:00,99.42,99.57,99.42,99.57,56998.0,78.3889,78.5072,78.3889,78.5072,56998.0
2020-05-04 14:00:00,99.56,99.57,99.46,99.47,83415.0,78.4993,78.5072,78.4204,78.4283,83415.0
2020-05-04 14:10:00,99.48,99.64,99.48,99.64,129098.0,78.4362,78.5624,78.4362,78.5624,129098.0
2020-05-04 14:20:00,99.63,99.73,99.61,99.71,73014.0,78.5545,78.6333,78.5387,78.6176,73014.0
2020-05-04 14:30:00,99.7,99.76,99.6,99.61,67333.0,78.6097,78.657,78.5308,78.5387,67333.0
2020-05-04 14:40:00,99.61,99.68,99.58,99.67,122599.0,78.5387,78.5939,78.5151,78.586,122599.0
2020-05-04 14:50:00,99.68,99.75,99.67,99.73,59469.0,78.5939,78.6491,78.586,78.6333,59469.0
2020-05-04 15:00:00,99.73,99.73,99.62,99.63,16290.0,78.6333,78.6333,78.5466,78.5545,16290.0
2020-05-04 15:10:00,99.64,99.67,99.6,99.61,13921.0,78.5624,78.586,78.5308,78.5387,13921.0
2020-05-04 15:20:00,99.62,99.64,99.58,99.64,59499.0,78.5466,78.5624,78.5151,78.5624,59499.0
2020-05-04 15:30:00,99.63,99.66,99.54,99.55,103950.0,78.5545,78.5781,78.4835,78.4914,103950.0
2020-05-04 15:40:00,99.56,99.61,99.48,99.56,105678.0,78.4993,78.5387,78.4362,78.4993,105678.0
2020-05-04 15:50:00,99.56,99.57,99.39,99.45,317103.0,78.4993,78.5072,78.3653,78.4126,317103.0
2020-05-05 09:30:00,100.56,100.58,100.31,100.55,75394.0,79.2878,79.3035,79.0906,79.2799,75394.0
2020-05-05 09:40:00,100.54,100.79,100.53,100.77,72951.0,79.272,79.4691,79.2641,79.4533,72951.0
2020-05-05 09:50:00,100.77,100.81,100.76,100.77,71030.0,79.4533,79.4849,79.4454,79.4533,71030.0
2020-05-05 10:00:00,100.76,100.77,100.66,100.67,165531.0,79.4454,79.4533,79.3666,79.3745,165531.0
2020-05-05 10:10:00,100.63,100.63,100.52,100.59,75154.0,79.3429,79.3429,79.2562,79.3114,75154.0
2020-05-05 10:20:00,100.59,100.6,100.36,100.38,145132.0,79.3114,79.3193,79.1301,79.1458,145132.0
2020-05-05 10:30:00,100.42,100.5,100.31,100.49,148357.0,79.1774,79.2404,79.0906,79.2326,148357.0
2020-05-05 10:40:00,100.5,100.54,100.46,100.5,28048.0,79.2404,79.272,79.2089,79.2404,28048.0
2020-05-05 10:50:00,100.51,100.63,100.51,100.63,18614.0,79.2483,79.3429,79.2483,79.3429,18614.0
2020-05-05 11:00:00,100.63,100.76,100.6,100.75,34305.0,79.3429,79.4454,79.3193,79.4376,34305.0
2020-05-05 11:10:00,100.75,100.8,100.73,100.73,34389.0,79.4376,79.477,79.4218,79.4218,34389.0
2020-05-05 11:20:00,100.73,100.76,100.7,100.72,49689.0,79.4218,79.4454,79.3981,79.4139,49689.0
2020-05-05 11:30:00,100.72,100.8,100.72,100.75,58330.0,79.4139,79.477,79.4139,79.4376,58330.0
2020-05-05 11:40:00,100.74,100.79,100.63,100.65,54102.0,79.4297,79.4691,79.3429,79.3587,54102.0
2020-05-05 11:50:00,100.65,100.68,100.61,100.67,20813.0,79.3587,79.3824,79.3272,79.3745,20813.0
2020-05-05 12:00:00,100.69,100.69,100.61,100.67,18446.0,79.3903,79.3903,79.3272,79.3745,18446.0
2020-05-05 12:10:00,100.72,100.72,100.65,100.67,15561.0,79.4139,79.4139,79.3587,79.3745,15561.0
2020-05-05 12:20:00,100.67,100.7,100.63,100.7,49213.0,79.3745,79.3981,79.3429,79.3981,49213.0
2020-05-05 12:30:00,100.7,100.77,100.7,100.74,29451.0,79.3981,79.4533,79.3981,79.4297,29451.0
2020-05-05 12:40:00,100.74,100.75,100.7,100.75,24395.0,79.4297,79.4376,79.3981,79.4376,24395.0
2020-05-05 12:50:00,100.77,100.84,100.74,100.83,29689.0,79.4533,79.5085,79.4297,79.5006,29689.0
2020-05-05 13:00:00,100.84,100.86,100.74,100.75,38537.0,79.5085,79.5243,79.4297,79.4376,38537.0
2020-05-05 13:10:00,100.75,100.84,100.74,100.77,88573.0,79.4376,79.5085,79.4297,79.4533,88573.0
2020-05-05 13:20:00,100.78,100.8,100.75,100.78,32924.0,79.4612,79.477,79.4376,79.4612,32924.0
2020-05-05 13:30:00,100.79,100.81,100.75,100.76,60929.0,79.4691,79.4849,79.4376,79.4454,60929.0
2020-05-05 13:40:00,100.75,100.84,100.69,100.69,77828.0,79.4376,79.5085,79.3903,79.3903,77828.0
2020-05-05 13:50:00,100.69,100.71,100.65,100.69,54025.0,79.3903,79.406,79.3587,79.3903,54025.0
2020-05-05 14:00:00,100.69,100.81,100.69,100.79,30168.0,79.3903,79.4849,79.3903,79.4691,30168.0
2020-05-05 14:10:00,100.79,100.81,100.75,100.8,32248.0,79.4691,79.4849,79.4376,79.477,32248.0
2020-05-05 14:20:00,100.8,100.82,100.78,100.8,86048.0,79.477,79.4928,79.4612,79.477,86048.0
2020-05-05 14:30:00,100.81,100.87,100.78,100.8,56953.0,79.4849,79.5322,79.4612,79.477,56953.0
2020-05-05 14:40:00,100.8,100.87,100.78,100.87,35276.0,79.477,79.5322,79.4612,79.5322,35276.0
2020-05-05 14:50:00,100.87,100.92,100.87,100.92,23476.0,79.5322,79.5716,79.5322,79.5716,23476.0
2020-05-05 15:00:00,100.91,100.96,100.86,100.89,24429.0,79.5637,79.6031,79.5243,79.5479,24429.0
2020-05-05 15:10:00,100.9,100.91,100.77,100.77,25943.0,79.5558,79.5637,79.4533,79.4533,25943.0
2020-05-05 15:20:00,100.77,100.79,100.5,100.5,128526.0,79.4533,79.4691,79.2404,79.2404,128526.0
2020-05-05 15:30:00,100.57,100.57,100.47,100.51,110111.0,79.2956,79.2956,79.2168,79.2483,110111.0
2020-05-05 15:40:00,100.51,100.62,100.48,100.61,73297.0,79.2483,79.3351,79.2247,79.3272,73297.0
2020-05-05 15:50:00,100.64,100.85,100.6,100.79,166808.0,79.3508,79.5164,79.3193,79.4691,166808.0
2020-05-06 09:30:00,100.94,100.94,100.42,100.47,45357.0,79.5874,79.5874,79.1774,79.2168,45357.0
2020-05-06 09:40:00,100.42,100.52,100.37,100.51,137969.0,79.1774,79.2562,79.1379,79.2483,137969.0
2020-05-06 09:50:00,100.5,100.56,100.48,100.5,154895.0,79.2404,79.2878,79.2247,79.2404,154895.0
2020-05-06 10:00:00,100.5,100.54,100.3,100.31,69372.0,79.2404,79.272,79.0828,79.0906,69372.0
2020-05-06 10:10:00,100.34,100.35,100.24,100.29,73774.0,79.1143,79.1222,79.0354,79.0749,73774.0
2020-05-06 10:20:00,100.29,100.33,100.24,100.29,139539.0,79.0749,79.1064,79.0354,79.0749,139539.0
2020-05-06 10:30:00,100.29,100.35,100.27,100.28,58463.0,79.0749,79.1222,79.0591,79.067,58463.0
2020-05-06 10:40:00,100.28,100.43,100.27,100.43,76246.0,79.067,79.1853,79.0591,79.1853,76246.0
2020-05-06 10:50:00,100.43,100.48,100.39,100.48,83989.0,79.1853,79.2247,79.1537,79.2247,83989.0
2020-05-06 11:00:00,100.5,100.58,100.45,100.45,112071.0,79.2404,79.3035,79.201,79.201,112071.0
2020-05-06 11:10:00,100.46,100.47,100.38,100.4,31843.0,79.2089,79.2168,79.1458,79.1616,31843.0
2020-05-06 11:20:00,100.4,100.4,100.26,100.27,121092.0,79.1616,79.1616,79.0512,79.0591,121092.0
2020-05-06 11:30:00,100.27,100.37,100.26,100.37,76180.0,79.0591,79.1379,79.0512,79.1379,76180.0
2020-05-06 11:40:00,100.37,100.4,100.26,100.27,101144.0,79.1379,79.1616,79.0512,79.0591,101144.0
2020-05-06 11:50:00,100.27,100.3,100.26,100.29,82203.0,79.0591,79.0828,79.0512,79.0749,82203.0
2020-05-06 12:00:00,100.29,100.39,100.27,100.28,41321.0,79.0749,79.1537,79.0591,79.067,41321.0
2020-05-06 12:10:00,100.3,100.39,100.27,100.39,30819.0,79.0828,79.1537,79.0591,79.1537,30819.0
2020-05-06 12:20:00,100.39,100.4,100.35,100.39,38341.0,79.1537,79.1616,79.1222,79.1537,38341.0
2020-05-06 12:30:00,100.39,100.4,100.35,100.38,18196.0,79.1537,79.1616,79.1222,79.1458,18196.0
2020-05-06 12:40:00,100.37,100.4,100.35,100.4,25606.0,79.1379,79.1616,79.1222,79.1616,25606.0
2020-05-06 12:50:00,100.39,100.43,100.37,100.38,32738.0,79.1537,79.1853,79.1379,79.1458,32738.0
2020-05-06 13:00:00,100.38,100.38,100.28,100.33,28678.0,79.1458,79.1458,79.067,79.1064,28678.0
2020-05-06 13:10:00,100.32,100.36,100.29,100.32,20203.0,79.0985,79.1301,79.0749,79.0985,20203.0
2020-05-06 13:20:00,100.32,100.36,100.26,100.34,16516.0,79.0985,79.1301,79.0512,79.1143,16516.0
2020-05-06 13:30:00,100.35,100.39,100.27,100.34,20565.0,79.1222,79.1537,79.0591,79.1143,20565.0
2020-05-06 13:40:00,100.34,100.39,100.34,100.37,15517.0,79.1143,79.1537,79.1143,79.1379,15517.0
2020-05-06 13:50:00,100.37,100.43,100.33,100.38,19205.0,79.1379,79.1853,79.1064,79.1458,19205.0
2020-05-06 14:00:00,100.39,100.39,100.3,100.34,61371.0,79.1537,79.1537,79.0828,79.1143,61371.0
2020-05-06 14:10:00,100.34,100.39,100.28,100.39,40331.0,79.1143,79.1537,79.067,79.1537,40331.0
2020-05-06 14:20:00,100.4,100.42,100.34,100.38,101903.0,79.1616,79.1774,79.1143,79.1458,101903.0
2020-05-06 14:30:00,100.37,100.43,100.36,100.43,32134.0,79.1379,79.1853,79.1301,79.1853,32134.0
2020-05-06 14:40:00,100.43,100.48,100.4,100.48,133037.0,79.1853,79.2247,79.1616,79.2247,133037.0
2020-05-06 14:50:00,100.48,100.5,100.46,100.47,54574.0,79.2247,79.2404,79.2089,79.2168,54574.0
2020-05-06 15:00:00,100.46,100.51,100.46,100.5,55592.0,79.2089,79.2483,79.2089,79.2404,55592.0
2020-05-06 15:10:00,100.5,100.51,100.48,100.5,84539.0,79.2404,79.2483,79.2247,79.2404,84539.0
2020-05-06 15:20:00,100.5,100.5,100.45,100.45,83702.0,79.2404,79.2404,79.201,79.201,83702.0
2020-05-06 15:30:00,100.45,100.46,100.31,100.34,100999.0,79.201,79.2089,79.0906,79.1143,100999.0
2020-05-06 15:40:00,100.34,100.37,100.28,100.3,107979.0,79.1143,79.1379,79.067,79.0828,107979.0
2020-05-06 15:50:00,100.29,100.35,100.28,100.32,259153.0,79.0749,79.1222,79.067,79.0985,259153.0
2020-05-07 09:30:00,100.99,100.99,100.74,100.84,64490.0,79.6268,79.6268,79.4297,79.5085,64490.0
2020-05-07 09:40:00,100.86,101.03,100.85,101.03,208142.0,79.5243,79.6583,79.5164,79.6583,208142.0
2020-05-07 09:50:00,101.03,101.14,101.0,101.09,60383.0,79.6583,79.7451,79.6347,79.7056,60383.0
2020-05-07 10:00:00,101.09,101.1,100.98,100.98,131180.0,79.7056,79.7135,79.6189,79.6189,131180.0
2020-05-07 10:10:00,100.99,100.99,100.92,100.97,34858.0,79.6268,79.6268,79.5716,79.611,34858.0
2020-05-07 10:20:00,100.96,101.0,100.92,100.92,64907.0,79.6031,79.6347,79.5716,79.5716,64907.0
2020-05-07 10:30:00,100.92,100.98,100.9,100.92,18211.0,79.5716,79.6189,79.5558,79.5716,18211.0
2020-05-07 10:40:00,100.92,100.96,100.86,100.86,20784.0,79.5716,79.6031,79.5243,79.5243,20784.0
2020-05-07 10:50:00,100.86,100.9,100.84,100.86,11040.0,79.5243,79.5558,79.5085,79.5243,11040.0
2020-05-07 11:00:00,100.88,100.9,100.81,100.83,155318.0,79.5401,79.5558,79.4849,79.5006,155318.0
2020-05-07 11:10:00,100.84,100.95,100.83,100.94,19074.0,79.5085,79.5953,79.5006,79.5874,19074.0
2020-05-07 11:20:00,100.94,100.98,100.93,100.94,18454.0,79.5874,79.6189,79.5795,79.5874,18454.0
2020-05-07 11:30:00,100.94,101.04,100.93,101.01,46511.0,79.5874,79.6662,79.5795,79.6426,46511.0
2020-05-07 11:40:00,101.02,101.22,101.02,101.18,28275.0,79.6504,79.8081,79.6504,79.7766,28275.0
2020-05-07 11:50:00,101.18,101.26,101.16,101.25,26586.0,79.7766,79.8397,79.7608,79.8318,26586.0
2020-05-07 12:00:00,101.24,101.31,101.2,101.24,22187.0,79.8239,79.8791,79.7924,79.8239,22187.0
2020-05-07 12:10:00,101.23,101.24,101.11,101.17,47692.0,79.816,79.8239,79.7214,79.7687,47692.0
2020-05-07 12:20:00,101.17,101.18,101.11,101.12,17655.0,79.7687,79.7766,79.7214,79.7293,17655.0
2020-05-07 12:30:00,101.12,101.12,100.96,100.98,35501.0,79.7293,79.7293,79.6031,79.6189,35501.0
2020-05-07 12:40:00,100.99,101.04,100.97,101.04,75896.0,79.6268,79.6662,79.611,79.6662,75896.0
2020-05-07 12:50:00,101.03,101.17,101.02,101.1,64440.0,79.6583,79.7687,79.6504,79.7135,64440.0
2020-05-07 13:00:00,101.1,101.11,101.04,101.07,8509.0,79.7135,79.7214,79.6662,79.6899,8509.0
2020-05-07 13:10:00,101.07,101.13,101.07,101.11,15510.0,79.6899,79.7372,79.6899,79.7214,15510.0
2020-05-07 13:20:00,101.11,101.19,101.11,101.16,41618.0,79.7214,79.7845,79.7214,79.7608,41618.0
2020-05-07 13:30:00,101.15,101.18,101.11,101.18,11181.0,79.7529,79.7766,79.7214,79.7766,11181.0
2020-05-07 13:40:00,101.18,101.23,101.16,101.19,31638.0,79.7766,79.816,79.7608,79.7845,31638.0
2020-05-07 13:50:00,101.17,101.19,101.07,101.16,65879.0,79.7687,79.7845,79.6899,79.7608,65879.0
2020-05-07 14:00:00,101.18,101.2,101.13,101.18,30544.0,79.7766,79.7924,79.7372,79.7766,30544.0
2020-05-07 14:10:00,101.18,101.22,101.12,101.18,32758.0,79.7766,79.8081,79.7293,79.7766,32758.0
2020-05-07 14:20:00,101.19,101.19,101.1,101.16,46405.0,79.7845,79.7845,79.7135,79.7608,46405.0
2020-05-07 14:30:00,101.15,101.18,101.09,101.13,26475.0,79.7529,79.7766,79.7056,79.7372,26475.0
2020-05-07 14:40:00,101.12,101.17,101.11,101.17,106959.0,79.7293,79.7687,79.7214,79.7687,106959.0
2020-05-07 14:50:00,101.16,101.23,101.14,101.21,59914.0,79.7608,79.816,79.7451,79.8003,59914.0
2020-05-07 15:00:00,101.21,101.21,101.13,101.19,55728.0,79.8003,79.8003,79.7372,79.7845,55728.0
2020-05-07 15:10:00,101.19,101.22,101.06,101.14,32590.0,79.7845,79.8081,79.682,79.7451,32590.0
2020-05-07 15:20:00,101.16,101.24,101.16,101.16,45217.0,79.7608,79.8239,79.7608,79.7608,45217.0
2020-05-07 15:30:00,101.14,101.14,100.99,101.04,35527.0,79.7451,79.7451,79.6268,79.6662,35527.0
2020-05-07 15:40:00,101.05,101.15,101.03,101.04,29322.0,79.6741,79.7529,79.6583,79.6662,29322.0
2020-05-07 15:50:00,101.05,101.22,101.04,101.11,99817.0,79.6741,79.8081,79.6662,79.7214,99817.0
2020-05-08 09:30:00,101.66,101.97,101.54,101.8,177279.0,80.1551,80.3995,80.0604,80.2654,177279.0
2020-05-08 09:40:00,101.81,102.06,101.81,102.0,189199.0,80.2733,80.4704,80.2733,80.4231,189199.0
2020-05-08 09:50:00,102.0,102.09,101.99,102.08,108390.0,80.4231,80.4941,80.4153,80.4862,108390.0
2020-05-08 10:00:00,102.08,102.32,102.07,102.29,194381.0,80.4862,80.6754,80.4783,80.6518,194381.0
2020-05-08 10:10:00,102.29,102.43,102.28,102.43,78232.0,80.6518,80.7622,80.6439,80.7622,78232.0
2020-05-08 10:20:00,102.41,102.45,102.24,102.25,65986.0,80.7464,80.7779,80.6124,80.6203,65986.0
2020-05-08 10:30:00,102.25,102.25,102.22,102.24,55368.0,80.6203,80.6203,80.5966,80.6124,55368.0
2020-05-08 10:40:00,102.23,102.26,102.19,102.25,88803.0,80.6045,80.6281,80.5729,80.6203,88803.0
2020-05-08 10:50:00,102.25,102.25,102.16,102.17,57557.0,80.6203,80.6203,80.5493,80.5572,57557.0
2020-05-08 11:00:00,102.17,102.3,102.16,102.28,143508.0,80.5572,80.6597,80.5493,80.6439,143508.0
2020-05-08 11:10:00,102.29,102.33,102.27,102.3,69543.0,80.6518,80.6833,80.636,80.6597,69543.0
2020-05-08 11:20:00,102.3,102.37,102.29,102.32,75299.0,80.6597,80.7149,80.6518,80.6754,75299.0
2020-05-08 11:30:00,102.32,102.33,102.3,102.31,54689.0,80.6754,80.6833,80.6597,80.6676,54689.0
2020-05-08 11:40:00,102.31,102.31,102.27,102.29,41702.0,80.6676,80.6676,80.636,80.6518,41702.0
2020-05-08 11:50:00,102.29,102.31,102.26,102.28,46942.0,80.6518,80.6676,80.6281,80.6439,46942.0
2020-05-08 12:00:00,102.28,102.28,102.11,102.11,25812.0,80.6439,80.6439,80.5099,80.5099,25812.0
2020-05-08 12:10:00,102.09,102.12,102.0,102.01,36771.0,80.4941,80.5178,80.4231,80.431,36771.0
2020-05-08 12:20:00,102.0,102.01,101.91,101.96,30868.0,80.4231,80.431,80.3522,80.3916,30868.0
2020-05-08 12:30:00,101.96,102.02,101.95,101.99,12218.0,80.3916,80.4389,80.3837,80.4153,12218.0
2020-05-08 12:40:00,102.0,102.06,101.99,102.0,17070.0,80.4231,80.4704,80.4153,80.4231,17070.0
2020-05-08 12:50:00,102.0,102.07,101.99,102.07,6904.0,80.4231,80.4783,80.4153,80.4783,6904.0
2020-05-08 13:00:00,102.07,102.12,101.98,101.99,10617.0,80.4783,80.5178,80.4074,80.4153,10617.0
2020-05-08 13:10:00,101.98,102.09,101.98,102.03,13033.0,80.4074,80.4941,80.4074,80.4468,13033.0
2020-05-08 13:20:00,102.03,102.04,101.96,101.97,14176.0,80.4468,80.4547,80.3916,80.3995,14176.0
2020-05-08 13:30:00,101.97,101.99,101.88,101.89,109837.0,80.3995,80.4153,80.3285,80.3364,109837.0
2020-05-08 13:40:00,101.89,101.9,101.75,101.76,46417.0,80.3364,80.3443,80.226,80.2339,46417.0
2020-05-08 13:50:00,101.76,101.84,101.76,101.83,46007.0,80.2339,80.297,80.2339,80.2891,46007.0
2020-05-08 14:00:00,101.83,101.84,101.75,101.77,119965.0,80.2891,80.297,80.226,80.2418,119965.0
2020-05-08 14:10:00,101.77,101.81,101.76,101.81,74362.0,80.2418,80.2733,80.2339,80.2733,74362.0
2020-05-08 14:20:00,101.81,101.83,101.8,101.82,36513.0,80.2733,80.2891,80.2654,80.2812,36513.0
2020-05-08 14:30:00,101.83,101.83,101.7,101.73,39173.0,80.2891,80.2891,80.1866,80.2103,39173.0
2020-05-08 14:40:00,101.72,101.77,101.7,101.76,50802.0,80.2024,80.2418,80.1866,80.2339,50802.0
2020-05-08 14:50:00,101.75,101.79,101.74,101.75,26149.0,80.226,80.2576,80.2181,80.226,26149.0
2020-05-08 15:00:00,101.76,101.81,101.75,101.75,37297.0,80.2339,80.2733,80.226,80.226,37297.0
2020-05-08 15:10:00,101.75,101.75,101.58,101.6,63465.0,80.226,80.226,80.092,80.1078,63465.0
2020-05-08 15:20:00,101.6,101.61,101.48,101.51,145628.0,80.1078,80.1156,80.0131,80.0368,145628.0
2020-05-08 15:30:00,101.51,101.53,101.48,101.49,109289.0,80.0368,80.0526,80.0131,80.021,109289.0
2020-05-08 15:40:00,101.49,101.54,101.41,101.45,106418.0,80.021,80.0604,79.9579,79.9895,106418.0
2020-05-08 15:50:00,101.47,101.56,101.36,101.55,486742.0,80.0053,80.0762,79.9185,80.0683,486742.0
2020-05-11 09:30:00,102.08,102.08,101.72,101.75,90405.0,80.4862,80.4862,80.2024,80.226,90405.0
2020-05-11 09:40:00,101.76,101.79,101.73,101.74,51015.0,80.2339,80.2576,80.2103,80.2181,51015.0
2020-05-11 09:50:00,101.75,101.78,101.65,101.77,72437.0,80.226,80.2497,80.1472,80.2418,72437.0
2020-05-11 10:00:00,101.77,101.79,101.68,101.76,102473.0,80.2418,80.2576,80.1708,80.2339,102473.0
2020-05-11 10:10:00,101.75,101.76,101.68,101.68,36934.0,80.226,80.2339,80.1708,80.1708,36934.0
2020-05-11 10:20:00,101.68,101.7,101.64,101.65,56949.0,80.1708,80.1866,80.1393,80.1472,56949.0
2020-05-11 10:30:00,101.66,101.71,101.62,101.66,50276.0,80.1551,80.1945,80.1235,80.1551,50276.0
2020-05-11 10:40:00,101.66,101.79,101.65,101.78,35628.0,80.1551,80.2576,80.1472,80.2497,35628.0
2020-05-11 10:50:00,101.78,101.81,101.76,101.77,20252.0,80.2497,80.2733,80.2339,80.2418,20252.0
2020-05-11 11:00:00,101.78,101.83,101.76,101.78,23378.0,80.2497,80.2891,80.2339,80.2497,23378.0
2020-05-11 11:10:00,101.78,101.87,101.76,101.86,35456.0,80.2497,80.3206,80.2339,80.3128,35456.0
2020-05-11 11:20:00,101.87,101.93,101.84,101.85,40146.0,80.3206,80.3679,80.297,80.3049,40146.0
2020-05-11 11:30:00,101.87,101.87,101.78,101.78,96176.0,80.3206,80.3206,80.2497,80.2497,96176.0
2020-05-11 11:40:00,101.78,101.89,101.75,101.86,54383.0,80.2497,80.3364,80.226,80.3128,54383.0
2020-05-11 11:50:00,101.86,101.95,101.82,101.93,81150.0,80.3128,80.3837,80.2812,80.3679,81150.0
2020-05-11 12:00:00,101.94,101.99,101.93,101.95,56424.0,80.3758,80.4153,80.3679,80.3837,56424.0
2020-05-11 12:10:00,101.96,101.98,101.89,101.96,98943.0,80.3916,80.4074,80.3364,80.3916,98943.0
2020-05-11 12:20:00,101.97,102.05,101.97,102.05,21805.0,80.3995,80.4626,80.3995,80.4626,21805.0
2020-05-11 12:30:00,102.05,102.2,102.04,102.16,167681.0,80.4626,80.5808,80.4547,80.5493,167681.0
2020-05-11 12:40:00,102.16,102.21,102.13,102.13,38084.0,80.5493,80.5887,80.5256,80.5256,38084.0
2020-05-11 12:50:00,102.13,102.2,102.11,102.19,39277.0,80.5256,80.5808,80.5099,80.5729,39277.0
2020-05-11 13:00:00,102.19,102.19,102.15,102.17,24344.0,80.5729,80.5729,80.5414,80.5572,24344.0
2020-05-11 13:10:00,102.18,102.27,102.15,102.23,107823.0,80.5651,80.636,80.5414,80.6045,107823.0
2020-05-11 13:20:00,102.22,102.23,102.17,102.2,35830.0,80.5966,80.6045,80.5572,80.5808,35830.0
2020-05-11 13:30:00,102.2,102.27,102.18,102.27,38767.0,80.5808,80.636,80.5651,80.636,38767.0
2020-05-11 13:40:00,102.26,102.26,102.16,102.16,26252.0,80.6281,80.6281,80.5493,80.5493,26252.0
2020-05-11 13:50:00,102.16,102.17,102.07,102.1,21106.0,80.5493,80.5572,80.4783,80.502,21106.0
2020-05-11 14:00:00,102.09,102.1,101.94,101.95,25430.0,80.4941,80.502,80.3758,80.3837,25430.0
2020-05-11 14:10:00,101.95,102.04,101.93,101.98,49648.0,80.3837,80.4547,80.3679,80.4074,49648.0
2020-05-11 14:20:00,101.98,102.04,101.97,101.97,26561.0,80.4074,80.4547,80.3995,80.3995,26561.0
2020-05-11 14:30:00,101.97,102.02,101.96,101.99,50267.0,80.3995,80.4389,80.3916,80.4153,50267.0
2020-05-11 14:40:00,101.98,102.04,101.98,102.03,23007.0,80.4074,80.4547,80.4074,80.4468,23007.0
2020-05-11 14:50:00,102.03,102.07,102.02,102.04,21808.0,80.4468,80.4783,80.4389,80.4547,21808.0
2020-05-11 15:00:00,102.04,102.08,102.04,102.08,19025.0,80.4547,80.4862,80.4547,80.4862,19025.0
2020-05-11 15:10:00,102.08,102.18,102.08,102.16,23254.0,80.4862,80.5651,80.4862,80.5493,23254.0
2020-05-11 15:20:00,102.15,102.15,102.09,102.13,57755.0,80.5414,80.5414,80.4941,80.5256,57755.0
2020-05-11 15:30:00,102.14,102.17,102.11,102.15,32033.0,80.5335,80.5572,80.5099,80.5414,32033.0
2020-05-11 15:40:00,102.15,102.18,102.13,102.15,35176.0,80.5414,80.5651,80.5256,80.5414,35176.0
2020-05-11 15:50:00,102.16,102.26,102.13,102.17,82505.0,80.5493,80.6281,80.5256,80.5572,82505.0
2020-05-12 09:30:00,102.65,102.99,102.56,102.76,291493.0,80.9356,81.2037,80.8647,81.0224,291493.0
2020-05-12 09:40:00,102.75,102.89,102.73,102.79,131085.0,81.0145,81.1249,80.9987,81.046,131085.0
2020-05-12 09:50:00,102.8,102.94,102.78,102.91,60550.0,81.0539,81.1643,81.0381,81.1406,60550.0
2020-05-12 10:00:00,102.93,102.99,102.93,102.97,51942.0,81.1564,81.2037,81.1564,81.1879,51942.0
2020-05-12 10:10:00,102.98,103.05,102.97,103.04,113322.0,81.1958,81.251,81.1879,81.2431,113322.0
2020-05-12 10:20:00,103.04,103.04,102.85,102.93,129748.0,81.2431,81.2431,81.0933,81.1564,129748.0
2020-05-12 10:30:00,102.93,102.98,102.92,102.96,69354.0,81.1564,81.1958,81.1485,81.1801,69354.0
2020-05-12 10:40:00,102.95,102.96,102.77,102.77,131675.0,81.1722,81.1801,81.0303,81.0303,131675.0
2020-05-12 10:50:00,102.78,102.96,102.77,102.95,127538.0,81.0381,81.1801,81.0303,81.1722,127538.0
2020-05-12 11:00:00,102.95,102.97,102.81,102.95,67987.0,81.1722,81.1879,81.0618,81.1722,67987.0
2020-05-12 11:10:00,102.95,102.97,102.85,102.85,103625.0,81.1722,81.1879,81.0933,81.0933,103625.0
2020-05-12 11:20:00,102.85,102.87,102.79,102.84,58078.0,81.0933,81.1091,81.046,81.0854,58078.0
2020-05-12 11:30:00,102.84,102.88,102.78,102.83,17548.0,81.0854,81.117,81.0381,81.0776,17548.0
2020-05-12 11:40:00,102.83,102.85,102.75,102.76,78861.0,81.0776,81.0933,81.0145,81.0224,78861.0
2020-05-12 11:50:00,102.76,102.87,102.75,102.84,30560.0,81.0224,81.1091,81.0145,81.0854,30560.0
2020-05-12 12:00:00,102.85,102.88,102.85,102.86,7092.0,81.0933,81.117,81.0933,81.1012,7092.0
2020-05-12 12:10:00,102.86,102.86,102.82,102.84,21259.0,81.1012,81.1012,81.0697,81.0854,21259.0
2020-05-12 12:20:00,102.84,102.86,102.83,102.85,22961.0,81.0854,81.1012,81.0776,81.0933,22961.0
2020-05-12 12:30:00,102.85,102.85,102.67,102.69,46016.0,81.0933,81.0933,80.9514,80.9672,46016.0
2020-05-12 12:40:00,102.69,102.69,102.64,102.68,22969.0,80.9672,80.9672,80.9278,80.9593,22969.0
2020-05-12 12:50:00,102.67,102.71,102.62,102.7,183700.0,80.9514,80.9829,80.912,80.9751,183700.0
2020-05-12 13:00:00,102.7,102.76,102.67,102.73,51033.0,80.9751,81.0224,80.9514,80.9987,51033.0
2020-05-12 13:10:00,102.74,102.77,102.73,102.75,46407.0,81.0066,81.0303,80.9987,81.0145,46407.0
2020-05-12 13:20:00,102.75,102.79,102.71,102.72,34621.0,81.0145,81.046,80.9829,80.9908,34621.0
2020-05-12 13:30:00,102.72,102.73,102.71,102.72,56877.0,80.9908,80.9987,80.9829,80.9908,56877.0
2020-05-12 13:40:00,102.72,102.73,102.67,102.71,73571.0,80.9908,80.9987,80.9514,80.9829,73571.0
2020-05-12 13:50:00,102.7,102.7,102.64,102.68,25371.0,80.9751,80.9751,80.9278,80.9593,25371.0
2020-05-12 14:00:00,102.69,102.69,102.63,102.64,16070.0,80.9672,80.9672,80.9199,80.9278,16070.0
2020-05-12 14:10:00,102.65,102.66,102.54,102.55,89611.0,80.9356,80.9435,80.8489,80.8568,89611.0
2020-05-12 14:20:00,102.55,102.6,102.54,102.59,24909.0,80.8568,80.8962,80.8489,80.8883,24909.0
2020-05-12 14:30:00,102.59,102.62,102.57,102.61,47595.0,80.8883,80.912,80.8726,80.9041,47595.0
2020-05-12 14:40:00,102.61,102.63,102.58,102.6,41239.0,80.9041,80.9199,80.8804,80.8962,41239.0
2020-05-12 14:50:00,102.6,102.64,102.59,102.6,42598.0,80.8962,80.9278,80.8883,80.8962,42598.0
2020-05-12 15:00:00,102.6,102.6,102.51,102.53,86455.0,80.8962,80.8962,80.8253,80.841,86455.0
2020-05-12 15:10:00,102.52,102.53,102.34,102.36,234921.0,80.8331,80.841,80.6912,80.707,234921.0
2020-05-12 15:20:00,102.37,102.37,102.27,102.3,198050.0,80.7149,80.7149,80.636,80.6597,198050.0
2020-05-12 15:30:00,102.3,102.38,102.19,102.22,93497.0,80.6597,80.7228,80.5729,80.5966,93497.0
2020-05-12 15:40:00,102.22,102.22,102.07,102.11,339619.0,80.5966,80.5966,80.4783,80.5099,339619.0
2020-05-12 15:50:00,102.11,102.19,102.02,102.02,333535.0,80.5099,80.5729,80.4389,80.4389,333535.0
2020-05-13 09:30:00,102.07,102.54,101.68,101.69,199911.0,80.4783,80.8489,80.1708,80.1787,199911.0
2020-05-13 09:40:00,101.69,101.71,101.54,101.69,188469.0,80.1787,80.1945,80.0604,80.1787,188469.0
2020-05-13 09:50:00,101.69,101.71,101.58,101.59,314706.0,80.1787,80.1945,80.092,80.0999,314706.0
2020-05-13 10:00:00,101.6,101.92,101.58,101.79,270247.0,80.1078,80.3601,80.092,80.2576,270247.0
2020-05-13 10:10:00,101.78,101.83,101.73,101.82,21233.0,80.2497,80.2891,80.2103,80.2812,21233.0
2020-05-13 10:20:00,101.81,101.86,101.74,101.8,39692.0,80.2733,80.3128,80.2181,80.2654,39692.0
2020-05-13 10:30:00,101.8,101.92,101.78,101.83,43416.0,80.2654,80.3601,80.2497,80.2891,43416.0
2020-05-13 10:40:00,101.83,101.83,101.72,101.77,26090.0,80.2891,80.2891,80.2024,80.2418,26090.0
2020-05-13 10:50:00,101.77,101.84,101.62,101.62,23055.0,80.2418,80.297,80.1235,80.1235,23055.0
2020-05-13 11:00:00,101.61,101.75,101.6,101.64,159342.0,80.1156,80.226,80.1078,80.1393,159342.0
2020-05-13 11:10:00,101.61,101.74,101.6,101.66,28425.0,80.1156,80.2181,80.1078,80.1551,28425.0
2020-05-13 11:20:00,101.66,101.66,101.42,101.51,37660.0,80.1551,80.1551,79.9658,80.0368,37660.0
2020-05-13 11:30:00,101.5,101.59,101.5,101.54,35612.0,80.0289,80.0999,80.0289,80.0604,35612.0
2020-05-13 11:40:00,101.54,101.54,101.22,101.23,95209.0,80.0604,80.0604,79.8081,79.816,95209.0
2020-05-13 11:50:00,101.23,101.26,101.12,101.18,128095.0,79.816,79.8397,79.7293,79.7766,128095.0
2020-05-13 12:00:00,101.18,101.23,101.13,101.15,257651.0,79.7766,79.816,79.7372,79.7529,257651.0
2020-05-13 12:10:00,101.15,101.18,101.11,101.13,128913.0,79.7529,79.7766,79.7214,79.7372,128913.0
2020-05-13 12:20:00,101.13,101.31,101.09,101.29,98628.0,79.7372,79.8791,79.7056,79.8633,98628.0
2020-05-13 12:30:00,101.29,101.49,101.27,101.49,70705.0,79.8633,80.021,79.8476,80.021,70705.0
2020-05-13 12:40:00,101.49,101.56,101.42,101.45,134129.0,80.021,80.0762,79.9658,79.9895,134129.0
2020-05-13 12:50:00,101.43,101.44,101.31,101.36,22812.0,79.9737,79.9816,79.8791,79.9185,22812.0
2020-05-13 13:00:00,101.36,101.36,101.17,101.18,78611.0,79.9185,79.9185,79.7687,79.7766,78611.0
2020-05-13 13:10:00,101.18,101.36,101.16,101.36,125713.0,79.7766,79.9185,79.7608,79.9185,125713.0
2020-05-13 13:20:00,101.37,101.51,101.36,101.51,30559.0,79.9264,80.0368,79.9185,80.0368,30559.0
2020-05-13 13:30:00,101.5,101.51,101.34,101.38,24525.0,80.0289,80.0368,79.9028,79.9343,24525.0
2020-05-13 13:40:00,101.38,101.41,101.33,101.37,16161.0,79.9343,79.9579,79.8949,79.9264,16161.0
2020-05-13 13:50:00,101.36,101.39,101.29,101.39,25641.0,79.9185,79.9422,79.8633,79.9422,25641.0
2020-05-13 14:00:00,101.38,101.39,101.27,101.38,35741.0,79.9343,79.9422,79.8476,79.9343,35741.0
2020-05-13 14:10:00,101.39,101.48,101.35,101.42,26819.0,79.9422,80.0131,79.9106,79.9658,26819.0
2020-05-13 14:20:00,101.42,101.5,101.4,101.41,12654.0,79.9658,80.0289,79.9501,79.9579,12654.0
2020-05-13 14:30:00,101.42,101.43,101.3,101.3,16958.0,79.9658,79.9737,79.8712,79.8712,16958.0
2020-05-13 14:40:00,101.3,101.39,101.29,101.39,28653.0,79.8712,79.9422,79.8633,79.9422,28653.0
2020-05-13 14:50:00,101.39,101.41,101.36,101.38,18879.0,79.9422,79.9579,79.9185,79.9343,18879.0
2020-05-13 15:00:00,101.38,101.51,101.37,101.43,35322.0,79.9343,80.0368,79.9264,79.9737,35322.0
2020-05-13 15:10:00,101.43,101.45,101.36,101.44,29960.0,79.9737,79.9895,79.9185,79.9816,29960.0
2020-05-13 15:20:00,101.44,101.44,101.32,101.37,37168.0,79.9816,79.9816,79.887,79.9264,37168.0
2020-05-13 15:30:00,101.37,101.51,101.32,101.49,24135.0,79.9264,80.0368,79.887,80.021,24135.0
2020-05-13 15:40:00,101.49,101.56,101.47,101.55,28454.0,80.021,80.0762,80.0053,80.0683,28454.0
2020-05-13 15:50:00,101.56,101.62,101.38,101.4,116339.0,80.0762,80.1235,79.9343,79.9501,116339.0
2020-05-14 09:30:00,100.65,100.85,100.36,100.56,238513.0,79.3587,79.5164,79.1301,79.2878,238513.0
2020-05-14 09:40:00,100.56,100.59,100.48,100.49,90625.0,79.2878,79.3114,79.2247,79.2326,90625.0
2020-05-14 09:50:00,100.5,100.71,100.5,100.57,169773.0,79.2404,79.406,79.2404,79.2956,169773.0
2020-05-14 10:00:00,100.58,100.59,100.4,100.47,199119.0,79.3035,79.3114,79.1616,79.2168,199119.0
2020-05-14 10:10:00,100.48,100.63,100.47,100.62,117674.0,79.2247,79.3429,79.2168,79.3351,117674.0
2020-05-14 10:20:00,100.62,100.88,100.61,100.78,196500.0,79.3351,79.5401,79.3272,79.4612,196500.0
2020-05-14 10:30:00,100.78,100.99,100.76,100.98,70124.0,79.4612,79.6268,79.4454,79.6189,70124.0
2020-05-14 10:40:00,100.99,101.0,100.86,101.0,39269.0,79.6268,79.6347,79.5243,79.6347,39269.0
2020-05-14 10:50:00,101.0,101.19,100.95,101.05,184359.0,79.6347,79.7845,79.5953,79.6741,184359.0
2020-05-14 11:00:00,101.05,101.23,101.01,101.18,231027.0,79.6741,79.816,79.6426,79.7766,231027.0
2020-05-14 11:10:00,101.18,101.39,101.16,101.29,84987.0,79.7766,79.9422,79.7608,79.8633,84987.0
2020-05-14 11:20:00,101.29,101.29,100.97,100.99,167597.0,79.8633,79.8633,79.611,79.6268,167597.0
2020-05-14 11:30:00,101.0,101.21,101.0,101.09,85831.0,79.6347,79.8003,79.6347,79.7056,85831.0
2020-05-14 11:40:00,101.09,101.11,101.02,101.07,84965.0,79.7056,79.7214,79.6504,79.6899,84965.0
2020-05-14 11:50:00,101.05,101.24,101.04,101.15,36175.0,79.6741,79.8239,79.6662,79.7529,36175.0
2020-05-14 12:00:00,101.16,101.24,101.05,101.06,33968.0,79.7608,79.8239,79.6741,79.682,33968.0
2020-05-14 12:10:00,101.06,101.13,101.06,101.07,23349.0,79.682,79.7372,79.682,79.6899,23349.0
2020-05-14 12:20:00,101.08,101.15,101.07,101.11,50256.0,79.6978,79.7529,79.6899,79.7214,50256.0
2020-05-14 12:30:00,101.11,101.25,101.1,101.16,92699.0,79.7214,79.8318,79.7135,79.7608,92699.0
2020-05-14 12:40:00,101.17,101.2,101.15,101.2,75246.0,79.7687,79.7924,79.7529,79.7924,75246.0
2020-05-14 12:50:00,101.2,101.49,101.19,101.47,117057.0,79.7924,80.021,79.7845,80.0053,117057.0
2020-05-14 13:00:00,101.47,101.48,101.41,101.45,198540.0,80.0053,80.0131,79.9579,79.9895,198540.0
2020-05-14 13:10:00,101.45,101.62,101.45,101.62,80508.0,79.9895,80.1235,79.9895,80.1235,80508.0
2020-05-14 13:20:00,101.62,101.73,101.61,101.7,164494.0,80.1235,80.2103,80.1156,80.1866,164494.0
2020-05-14 13:30:00,101.7,101.72,101.63,101.67,99386.0,80.1866,80.2024,80.1314,80.1629,99386.0
2020-05-14 13:40:00,101.68,101.69,101.54,101.62,96420.0,80.1708,80.1787,80.0604,80.1235,96420.0
2020-05-14 13:50:00,101.62,101.63,101.5,101.51,91153.0,80.1235,80.1314,80.0289,80.0368,91153.0
2020-05-14 14:00:00,101.5,101.51,101.37,101.41,57329.0,80.0289,80.0368,79.9264,79.9579,57329.0
2020-05-14 14:10:00,101.41,101.52,101.38,101.46,31849.0,79.9579,80.0447,79.9343,79.9974,31849.0
2020-05-14 14:20:00,101.47,101.68,101.47,101.63,12443.0,80.0053,80.1708,80.0053,80.1314,12443.0
2020-05-14 14:30:00,101.63,101.63,101.37,101.37,28451.0,80.1314,80.1314,79.9264,79.9264,28451.0
2020-05-14 14:40:00,101.39,101.43,101.32,101.36,36081.0,79.9422,79.9737,79.887,79.9185,36081.0
2020-05-14 14:50:00,101.37,101.45,101.34,101.45,28194.0,79.9264,79.9895,79.9028,79.9895,28194.0
2020-05-14 15:00:00,101.44,101.47,101.39,101.44,51844.0,79.9816,80.0053,79.9422,79.9816,51844.0
2020-05-14 15:10:00,101.42,101.47,101.37,101.44,96892.0,79.9658,80.0053,79.9264,79.9816,96892.0
2020-05-14 15:20:00,101.45,101.63,101.42,101.59,69317.0,79.9895,80.1314,79.9658,80.0999,69317.0
2020-05-14 15:30:00,101.59,101.66,101.53,101.56,27737.0,80.0999,80.1551,80.0526,80.0762,27737.0
2020-05-14 15:40:00,101.57,101.82,101.55,101.71,65881.0,80.0841,80.2812,80.0683,80.1945,65881.0
2020-05-14 15:50:00,101.75,101.9,101.74,101.85,155459.0,80.226,80.3443,80.2181,80.3049,155459.0
2020-05-15 09:30:00,101.67,102.08,101.67,101.97,57752.0,80.1629,80.4862,80.1629,80.3995,57752.0
2020-05-15 09:40:00,101.97,102.15,101.97,102.06,63927.0,80.3995,80.5414,80.3995,80.4704,63927.0
2020-05-15 09:50:00,102.08,102.13,102.01,102.07,24941.0,80.4862,80.5256,80.431,80.4783,24941.0
2020-05-15 10:00:00,102.07,102.13,101.99,102.04,239725.0,80.4783,80.5256,80.4153,80.4547,239725.0
2020-05-15 10:10:00,102.05,102.24,102.04,102.19,43711.0,80.4626,80.6124,80.4547,80.5729,43711.0
2020-05-15 10:20:00,102.2,102.25,102.19,102.21,38246.0,80.5808,80.6203,80.5729,80.5887,38246.0
2020-05-15 10:30:00,102.2,102.28,102.1,102.19,34901.0,80.5808,80.6439,80.502,80.5729,34901.0
2020-05-15 10:40:00,102.18,102.23,102.08,102.2,60923.0,80.5651,80.6045,80.4862,80.5808,60923.0
2020-05-15 10:50:00,102.2,102.21,102.06,102.11,69460.0,80.5808,80.5887,80.4704,80.5099,69460.0
2020-05-15 11:00:00,102.1,102.12,102.05,102.05,76439.0,80.502,80.5178,80.4626,80.4626,76439.0
2020-05-15 11:10:00,102.06,102.11,102.04,102.06,37121.0,80.4704,80.5099,80.4547,80.4704,37121.0
2020-05-15 11:20:00,102.05,102.14,102.05,102.08,87133.0,80.4626,80.5335,80.4626,80.4862,87133.0
2020-05-15 11:30:00,102.08,102.18,102.06,102.09,30370.0,80.4862,80.5651,80.4704,80.4941,30370.0
2020-05-15 11:40:00,102.09,102.12,102.05,102.05,36927.0,80.4941,80.5178,80.4626,80.4626,36927.0
2020-05-15 11:50:00,102.05,102.17,102.0,102.1,38820.0,80.4626,80.5572,80.4231,80.502,38820.0
2020-05-15 12:00:00,102.1,102.21,102.1,102.2,18613.0,80.502,80.5887,80.502,80.5808,18613.0
2020-05-15 12:10:00,102.2,102.21,102.12,102.2,16337.0,80.5808,80.5887,80.5178,80.5808,16337.0
2020-05-15 12:20:00,102.21,102.26,102.16,102.21,15979.0,80.5887,80.6281,80.5493,80.5887,15979.0
2020-05-15 12:30:00,102.22,102.29,102.18,102.27,14218.0,80.5966,80.6518,80.5651,80.636,14218.0
2020-05-15 12:40:00,102.27,102.29,102.15,102.22,27093.0,80.636,80.6518,80.5414,80.5966,27093.0
2020-05-15 12:50:00,102.2,102.23,102.15,102.22,13081.0,80.5808,80.6045,80.5414,80.5966,13081.0
2020-05-15 13:00:00,102.23,102.28,102.2,102.25,30115.0,80.6045,80.6439,80.5808,80.6203,30115.0
2020-05-15 13:10:00,102.24,102.31,102.24,102.27,21033.0,80.6124,80.6676,80.6124,80.636,21033.0
2020-05-15 13:20:00,102.26,102.27,102.19,102.2,27111.0,80.6281,80.636,80.5729,80.5808,27111.0
2020-05-15 13:30:00,102.21,102.31,102.21,102.29,56704.0,80.5887,80.6676,80.5887,80.6518,56704.0
2020-05-15 13:40:00,102.3,102.34,102.24,102.28,51394.0,80.6597,80.6912,80.6124,80.6439,51394.0
2020-05-15 13:50:00,102.27,102.32,102.23,102.31,25220.0,80.636,80.6754,80.6045,80.6676,25220.0
2020-05-15 14:00:00,102.31,102.37,102.3,102.34,43650.0,80.6676,80.7149,80.6597,80.6912,43650.0
2020-05-15 14:10:00,102.33,102.36,102.26,102.32,30444.0,80.6833,80.707,80.6281,80.6754,30444.0
2020-05-15 14:20:00,102.32,102.35,102.29,102.34,32756.0,80.6754,80.6991,80.6518,80.6912,32756.0
2020-05-15 14:30:00,102.34,102.34,102.03,102.08,97813.0,80.6912,80.6912,80.4468,80.4862,97813.0
2020-05-15 14:40:00,102.07,102.11,102.02,102.05,20357.0,80.4783,80.5099,80.4389,80.4626,20357.0
2020-05-15 14:50:00,102.07,102.13,102.01,102.03,40672.0,80.4783,80.5256,80.431,80.4468,40672.0
2020-05-15 15:00:00,102.04,102.15,102.03,102.09,47620.0,80.4547,80.5414,80.4468,80.4941,47620.0
2020-05-15 15:10:00,102.08,102.14,102.05,102.12,18277.0,80.4862,80.5335,80.4626,80.5178,18277.0
2020-05-15 15:20:00,102.14,102.24,102.13,102.17,23221.0,80.5335,80.6124,80.5256,80.5572,23221.0
2020-05-15 15:30:00,102.17,102.2,102.11,102.16,28323.0,80.5572,80.5808,80.5099,80.5493,28323.0
2020-05-15 15:40:00,102.16,102.19,102.08,102.18,19932.0,80.5493,80.5729,80.4862,80.5651,19932.0
2020-05-15 15:50:00,102.18,102.21,102.03,102.07,104938.0,80.5651,80.5887,80.4468,80.4783,104938.0
2020-05-18 09:30:00,103.53,103.57,103.26,103.53,160148.0,81.6295,81.661,81.4166,81.6295,160148.0
2020-05-18 09:40:00,103.56,103.7,103.55,103.68,75095.0,81.6531,81.7635,81.6453,81.7478,75095.0
2020-05-18 09:50:00,103.68,103.7,103.52,103.55,71703.0,81.7478,81.7635,81.6216,81.6453,71703.0
2020-05-18 10:00:00,103.55,103.58,103.49,103.52,105538.0,81.6453,81.6689,81.5979,81.6216,105538.0
2020-05-18 10:10:00,103.52,103.65,103.45,103.65,208593.0,81.6216,81.7241,81.5664,81.7241,208593.0
2020-05-18 10:20:00,103.67,103.69,103.53,103.57,110339.0,81.7399,81.7556,81.6295,81.661,110339.0
2020-05-18 10:30:00,103.56,103.69,103.52,103.69,49806.0,81.6531,81.7556,81.6216,81.7556,49806.0
2020-05-18 10:40:00,103.69,103.75,103.62,103.72,128800.0,81.7556,81.8029,81.7004,81.7793,128800.0
2020-05-18 10:50:00,103.72,103.72,103.6,103.6,54366.0,81.7793,81.7793,81.6847,81.6847,54366.0
2020-05-18 11:00:00,103.62,103.72,103.6,103.66,132432.0,81.7004,81.7793,81.6847,81.732,132432.0
2020-05-18 11:10:00,103.67,103.74,103.66,103.73,41130.0,81.7399,81.7951,81.732,81.7872,41130.0
2020-05-18 11:20:00,103.73,103.76,103.69,103.76,126126.0,81.7872,81.8108,81.7556,81.8108,126126.0
2020-05-18 11:30:00,103.76,103.77,103.72,103.73,74219.0,81.8108,81.8187,81.7793,81.7872,74219.0
2020-05-18 11:40:00,103.73,103.76,103.63,103.72,168553.0,81.7872,81.8108,81.7083,81.7793,168553.0
2020-05-18 11:50:00,103.71,103.72,103.57,103.64,132659.0,81.7714,81.7793,81.661,81.7162,132659.0
2020-05-18 12:00:00,103.63,103.68,103.58,103.65,83040.0,81.7083,81.7478,81.6689,81.7241,83040.0
2020-05-18 12:10:00,103.65,103.67,103.57,103.59,51601.0,81.7241,81.7399,81.661,81.6768,51601.0
2020-05-18 12:20:00,103.59,103.71,103.58,103.71,26136.0,81.6768,81.7714,81.6689,81.7714,26136.0
2020-05-18 12:30:00,103.71,103.81,103.71,103.81,45657.0,81.7714,81.8503,81.7714,81.8503,45657.0
2020-05-18 12:40:00,103.81,103.82,103.61,103.62,41170.0,81.8503,81.8581,81.6926,81.7004,41170.0
2020-05-18 12:50:00,103.62,103.67,103.59,103.67,37028.0,81.7004,81.7399,81.6768,81.7399,37028.0
2020-05-18 13:00:00,103.67,103.68,103.64,103.66,120252.0,81.7399,81.7478,81.7162,81.732,120252.0
2020-05-18 13:10:00,103.67,103.67,103.63,103.66,120765.0,81.7399,81.7399,81.7083,81.732,120765.0
2020-05-18 13:20:00,103.66,103.66,103.58,103.64,74663.0,81.732,81.732,81.6689,81.7162,74663.0
2020-05-18 13:30:00,103.64,103.64,103.55,103.56,117647.0,81.7162,81.7162,81.6453,81.6531,117647.0
2020-05-18 13:40:00,103.56,103.56,103.5,103.51,82730.0,81.6531,81.6531,81.6058,81.6137,82730.0
2020-05-18 13:50:00,103.52,103.54,103.49,103.51,80851.0,81.6216,81.6374,81.5979,81.6137,80851.0
2020-05-18 14:00:00,103.52,103.54,103.47,103.54,91732.0,81.6216,81.6374,81.5822,81.6374,91732.0
2020-05-18 14:10:00,103.54,103.59,103.51,103.53,76514.0,81.6374,81.6768,81.6137,81.6295,76514.0
2020-05-18 14:20:00,103.53,103.66,103.52,103.65,57894.0,81.6295,81.732,81.6216,81.7241,57894.0
2020-05-18 14:30:00,103.64,103.75,103.64,103.74,72394.0,81.7162,81.8029,81.7162,81.7951,72394.0
2020-05-18 14:40:00,103.73,103.8,103.73,103.75,181353.0,81.7872,81.8424,81.7872,81.8029,181353.0
2020-05-18 14:50:00,103.76,103.76,103.68,103.7,77189.0,81.8108,81.8108,81.7478,81.7635,77189.0
2020-05-18 15:00:00,103.7,103.74,103.7,103.73,73977.0,81.7635,81.7951,81.7635,81.7872,73977.0
2020-05-18 15:10:00,103.73,103.75,103.73,103.74,91461.0,81.7872,81.8029,81.7872,81.7951,91461.0
2020-05-18 15:20:00,103.75,103.85,103.74,103.8,88003.0,81.8029,81.8818,81.7951,81.8424,88003.0
2020-05-18 15:30:00,103.79,103.91,103.78,103.9,63988.0,81.8345,81.9291,81.8266,81.9212,63988.0
2020-05-18 15:40:00,103.91,103.96,103.87,103.96,93545.0,81.9291,81.9685,81.8976,81.9685,93545.0
2020-05-18 15:50:00,103.96,104.0,103.87,103.92,239444.0,81.9685,82.0001,81.8976,81.937,239444.0
2020-05-19 09:30:00,104.15,104.16,103.97,104.02,72525.0,82.1183,82.1262,81.9764,82.0158,72525.0
2020-05-19 09:40:00,104.01,104.03,103.93,103.97,287308.0,82.0079,82.0237,81.9449,81.9764,287308.0
2020-05-19 09:50:00,103.97,104.04,103.93,104.02,59445.0,81.9764,82.0316,81.9449,82.0158,59445.0
2020-05-19 10:00:00,104.02,104.05,103.95,103.98,96426.0,82.0158,82.0395,81.9606,81.9843,96426.0
2020-05-19 10:10:00,103.98,104.05,103.95,104.03,185486.0,81.9843,82.0395,81.9606,82.0237,185486.0
2020-05-19 10:20:00,104.05,104.19,104.04,104.12,50814.0,82.0395,82.1499,82.0316,82.0947,50814.0
2020-05-19 10:30:00,104.12,104.17,104.11,104.12,40756.0,82.0947,82.1341,82.0868,82.0947,40756.0
2020-05-19 10:40:00,104.11,104.11,104.06,104.09,55828.0,82.0868,82.0868,82.0474,82.071,55828.0
2020-05-19 10:50:00,104.08,104.21,104.08,104.2,40191.0,82.0631,82.1656,82.0631,82.1578,40191.0
2020-05-19 11:00:00,104.2,104.21,104.15,104.16,59030.0,82.1578,82.1656,82.1183,82.1262,59030.0
2020-05-19 11:10:00,104.17,104.22,104.14,104.21,51643.0,82.1341,82.1735,82.1104,82.1656,51643.0
2020-05-19 11:20:00,104.2,104.25,104.19,104.21,72173.0,82.1578,82.1972,82.1499,82.1656,72173.0
2020-05-19 11:30:00,104.21,104.27,104.21,104.27,16748.0,82.1656,82.2129,82.1656,82.2129,16748.0
2020-05-19 11:40:00,104.27,104.34,104.21,104.28,15761.0,82.2129,82.2681,82.1656,82.2208,15761.0
2020-05-19 11:50:00,104.28,104.3,104.24,104.28,26263.0,82.2208,82.2366,82.1893,82.2208,26263.0
2020-05-19 12:00:00,104.28,104.29,104.23,104.25,11340.0,82.2208,82.2287,82.1814,82.1972,11340.0
2020-05-19 12:10:00,104.25,104.26,104.18,104.19,17681.0,82.1972,82.2051,82.142,82.1499,17681.0
2020-05-19 12:20:00,104.19,104.27,104.19,104.23,20071.0,82.1499,82.2129,82.1499,82.1814,20071.0
2020-05-19 12:30:00,104.23,104.26,104.19,104.19,24337.0,82.1814,82.2051,82.1499,82.1499,24337.0
2020-05-19 12:40:00,104.17,104.25,104.17,104.25,14547.0,82.1341,82.1972,82.1341,82.1972,14547.0
2020-05-19 12:50:00,104.25,104.29,104.21,104.26,13033.0,82.1972,82.2287,82.1656,82.2051,13033.0
2020-05-19 13:00:00,104.26,104.29,104.25,104.28,18857.0,82.2051,82.2287,82.1972,82.2208,18857.0
2020-05-19 13:10:00,104.28,104.31,104.27,104.31,19426.0,82.2208,82.2445,82.2129,82.2445,19426.0
2020-05-19 13:20:00,104.31,104.33,104.3,104.33,11506.0,82.2445,82.2603,82.2366,82.2603,11506.0
2020-05-19 13:30:00,104.32,104.32,104.26,104.3,31154.0,82.2524,82.2524,82.2051,82.2366,31154.0
2020-05-19 13:40:00,104.3,104.3,104.28,104.3,37580.0,82.2366,82.2366,82.2208,82.2366,37580.0
2020-05-19 13:50:00,104.3,104.37,104.29,104.37,53288.0,82.2366,82.2918,82.2287,82.2918,53288.0
2020-05-19 14:00:00,104.36,104.45,104.35,104.45,51792.0,82.2839,82.3549,82.276,82.3549,51792.0
2020-05-19 14:10:00,104.44,104.44,104.35,104.4,24232.0,82.347,82.347,82.276,82.3154,24232.0
2020-05-19 14:20:00,104.41,104.47,104.41,104.44,30137.0,82.3233,82.3706,82.3233,82.347,30137.0
2020-05-19 14:30:00,104.43,104.45,104.39,104.44,85272.0,82.3391,82.3549,82.3076,82.347,85272.0
2020-05-19 14:40:00,104.44,104.47,104.42,104.47,35257.0,82.347,82.3706,82.3312,82.3706,35257.0
2020-05-19 14:50:00,104.47,104.47,104.08,104.17,78631.0,82.3706,82.3706,82.0631,82.1341,78631.0
2020-05-19 15:00:00,104.18,104.34,104.13,104.32,219650.0,82.142,82.2681,82.1026,82.2524,219650.0
2020-05-19 15:10:00,104.32,104.5,104.32,104.47,62714.0,82.2524,82.3943,82.2524,82.3706,62714.0
2020-05-19 15:20:00,104.47,104.58,104.36,104.39,154932.0,82.3706,82.4574,82.2839,82.3076,154932.0
2020-05-19 15:30:00,104.39,104.39,104.17,104.23,84580.0,82.3076,82.3076,82.1341,82.1814,84580.0
2020-05-19 15:40:00,104.22,104.36,104.21,104.32,63926.0,82.1735,82.2839,82.1656,82.2524,63926.0
2020-05-19 15:50:00,104.31,104.34,103.98,104.08,312560.0,82.2445,82.2681,81.9843,82.0631,312560.0
2020-05-20 09:30:00,105.27,105.52,104.94,105.46,308624.0,83.0014,83.1985,82.7412,83.1512,308624.0
2020-05-20 09:40:00,105.48,105.48,105.37,105.47,91957.0,83.167,83.167,83.0803,83.1591,91957.0
2020-05-20 09:50:00,105.48,105.56,105.46,105.52,64355.0,83.167,83.2301,83.1512,83.1985,64355.0
2020-05-20 10:00:00,105.52,105.6,105.51,105.53,165647.0,83.1985,83.2616,83.1906,83.2064,165647.0
2020-05-20 10:10:00,105.54,105.6,105.51,105.57,132278.0,83.2143,83.2616,83.1906,83.2379,132278.0
2020-05-20 10:20:00,105.57,105.6,105.33,105.33,105924.0,83.2379,83.2616,83.0487,83.0487,105924.0
2020-05-20 10:30:00,105.33,105.34,105.26,105.28,73883.0,83.0487,83.0566,82.9935,83.0093,73883.0
2020-05-20 10:40:00,105.28,105.34,105.22,105.33,61350.0,83.0093,83.0566,82.962,83.0487,61350.0
2020-05-20 10:50:00,105.34,105.57,105.34,105.57,116802.0,83.0566,83.2379,83.0566,83.2379,116802.0
2020-05-20 11:00:00,105.56,105.58,105.52,105.54,79025.0,83.2301,83.2458,83.1985,83.2143,79025.0
2020-05-20 11:10:00,105.54,105.62,105.53,105.62,81424.0,83.2143,83.2774,83.2064,83.2774,81424.0
2020-05-20 11:20:00,105.61,105.64,105.6,105.64,107827.0,83.2695,83.2931,83.2616,83.2931,107827.0
2020-05-20 11:30:00,105.64,105.72,105.41,105.42,130858.0,83.2931,83.3562,83.1118,83.1197,130858.0
2020-05-20 11:40:00,105.43,105.45,105.33,105.4,118824.0,83.1276,83.1433,83.0487,83.1039,118824.0
2020-05-20 11:50:00,105.4,105.4,105.19,105.22,161817.0,83.1039,83.1039,82.9383,82.962,161817.0
2020-05-20 12:00:00,105.22,105.26,105.17,105.25,268491.0,82.962,82.9935,82.9226,82.9856,268491.0
2020-05-20 12:10:00,105.24,105.31,105.22,105.24,187260.0,82.9778,83.0329,82.962,82.9778,187260.0
2020-05-20 12:20:00,105.24,105.34,105.21,105.31,75820.0,82.9778,83.0566,82.9541,83.0329,75820.0
2020-05-20 12:30:00,105.33,105.33,105.29,105.3,51398.0,83.0487,83.0487,83.0172,83.0251,51398.0
2020-05-20 12:40:00,105.31,105.34,105.17,105.27,104734.0,83.0329,83.0566,82.9226,83.0014,104734.0
2020-05-20 12:50:00,105.28,105.46,105.27,105.46,49908.0,83.0093,83.1512,83.0014,83.1512,49908.0
2020-05-20 13:00:00,105.46,105.51,105.39,105.42,39388.0,83.1512,83.1906,83.096,83.1197,39388.0
2020-05-20 13:10:00,105.43,105.47,105.38,105.44,49907.0,83.1276,83.1591,83.0881,83.1354,49907.0
2020-05-20 13:20:00,105.44,105.44,105.3,105.4,50189.0,83.1354,83.1354,83.0251,83.1039,50189.0
2020-05-20 13:30:00,105.4,105.46,105.38,105.46,61799.0,83.1039,83.1512,83.0881,83.1512,61799.0
2020-05-20 13:40:00,105.47,105.55,105.46,105.53,31306.0,83.1591,83.2222,83.1512,83.2064,31306.0
2020-05-20 13:50:00,105.53,105.55,105.52,105.53,26921.0,83.2064,83.2222,83.1985,83.2064,26921.0
2020-05-20 14:00:00,105.53,105.63,105.44,105.62,27203.0,83.2064,83.2853,83.1354,83.2774,27203.0
2020-05-20 14:10:00,105.61,105.63,105.46,105.56,44237.0,83.2695,83.2853,83.1512,83.2301,44237.0
2020-05-20 14:20:00,105.57,105.7,105.56,105.67,105680.0,83.2379,83.3404,83.2301,83.3168,105680.0
2020-05-20 14:30:00,105.67,105.7,105.66,105.68,61079.0,83.3168,83.3404,83.3089,83.3247,61079.0
2020-05-20 14:40:00,105.69,105.8,105.67,105.8,87172.0,83.3326,83.4193,83.3168,83.4193,87172.0
2020-05-20 14:50:00,105.8,105.87,105.78,105.81,96856.0,83.4193,83.4745,83.4035,83.4272,96856.0
2020-05-20 15:00:00,105.8,105.81,105.7,105.7,46479.0,83.4193,83.4272,83.3404,83.3404,46479.0
2020-05-20 15:10:00,105.7,105.75,105.63,105.75,56965.0,83.3404,83.3799,83.2853,83.3799,56965.0
2020-05-20 15:20:00,105.75,105.88,105.74,105.88,95565.0,83.3799,83.4824,83.372,83.4824,95565.0
2020-05-20 15:30:00,105.88,105.98,105.84,105.97,193830.0,83.4824,83.5612,83.4508,83.5533,193830.0
2020-05-20 15:40:00,105.96,106.11,105.96,106.11,210437.0,83.5455,83.6637,83.5455,83.6637,210437.0
2020-05-20 15:50:00,106.11,106.14,106.07,106.11,354361.0,83.6637,83.6874,83.6322,83.6637,354361.0
2020-05-21 09:30:00,106.31,106.41,106.22,106.41,107196.0,83.8214,83.9003,83.7505,83.9003,107196.0
2020-05-21 09:40:00,106.41,106.46,106.37,106.42,100965.0,83.9003,83.9397,83.8687,83.9081,100965.0
2020-05-21 09:50:00,106.42,106.48,106.32,106.41,349844.0,83.9081,83.9555,83.8293,83.9003,349844.0
2020-05-21 10:00:00,106.42,106.48,106.35,106.47,114289.0,83.9081,83.9555,83.853,83.9476,114289.0
2020-05-21 10:10:00,106.46,106.58,106.45,106.55,175002.0,83.9397,84.0343,83.9318,84.0106,175002.0
2020-05-21 10:20:00,106.55,106.65,106.4,106.48,105566.0,84.0106,84.0895,83.8924,83.9555,105566.0
2020-05-21 10:30:00,106.48,106.49,106.39,106.41,166208.0,83.9555,83.9633,83.8845,83.9003,166208.0
2020-05-21 10:40:00,106.4,106.4,106.3,106.35,76728.0,83.8924,83.8924,83.8135,83.853,76728.0
2020-05-21 10:50:00,106.35,106.39,106.3,106.31,61726.0,83.853,83.8845,83.8135,83.8214,61726.0
2020-05-21 11:00:00,106.3,106.33,106.16,106.2,157016.0,83.8135,83.8372,83.7031,83.7347,157016.0
2020-05-21 11:10:00,106.19,106.2,105.95,105.96,78723.0,83.7268,83.7347,83.5376,83.5455,78723.0
2020-05-21 11:20:00,105.96,106.05,105.9,106.01,148890.0,83.5455,83.6164,83.4981,83.5849,148890.0
2020-05-21 11:30:00,106.01,106.08,106.01,106.03,75530.0,83.5849,83.6401,83.5849,83.6006,75530.0
2020-05-21 11:40:00,106.04,106.27,106.04,106.17,28573.0,83.6085,83.7899,83.6085,83.711,28573.0
2020-05-21 11:50:00,106.18,106.29,106.07,106.12,148804.0,83.7189,83.8056,83.6322,83.6716,148804.0
2020-05-21 12:00:00,106.12,106.2,106.11,106.12,32596.0,83.6716,83.7347,83.6637,83.6716,32596.0
2020-05-21 12:10:00,106.12,106.22,106.02,106.13,67466.0,83.6716,83.7505,83.5928,83.6795,67466.0
2020-05-21 12:20:00,106.13,106.31,106.09,106.28,18401.0,83.6795,83.8214,83.648,83.7978,18401.0
2020-05-21 12:30:00,106.28,106.28,106.01,106.02,42955.0,83.7978,83.7978,83.5849,83.5928,42955.0
2020-05-21 12:40:00,106.03,106.21,106.03,106.19,22043.0,83.6006,83.7426,83.6006,83.7268,22043.0
2020-05-21 12:50:00,106.18,106.24,106.15,106.19,68976.0,83.7189,83.7662,83.6953,83.7268,68976.0
2020-05-21 13:00:00,106.18,106.29,106.13,106.2,59752.0,83.7189,83.8056,83.6795,83.7347,59752.0
2020-05-21 13:10:00,106.2,106.26,106.15,106.18,22580.0,83.7347,83.782,83.6953,83.7189,22580.0
2020-05-21 13:20:00,106.18,106.19,106.08,106.13,18853.0,83.7189,83.7268,83.6401,83.6795,18853.0
2020-05-21 13:30:00,106.13,106.13,105.91,105.92,109744.0,83.6795,83.6795,83.506,83.5139,109744.0
2020-05-21 13:40:00,105.93,106.09,105.9,105.96,198120.0,83.5218,83.648,83.4981,83.5455,198120.0
2020-05-21 13:50:00,105.96,106.13,105.94,106.1,123519.0,83.5455,83.6795,83.5297,83.6558,123519.0
2020-05-21 14:00:00,106.09,106.29,106.08,106.29,230030.0,83.648,83.8056,83.6401,83.8056,230030.0
2020-05-21 14:10:00,106.29,106.29,106.2,106.21,61542.0,83.8056,83.8056,83.7347,83.7426,61542.0
2020-05-21 14:20:00,106.22,106.3,106.21,106.3,26824.0,83.7505,83.8135,83.7426,83.8135,26824.0
2020-05-21 14:30:00,106.29,106.29,106.07,106.09,40445.0,83.8056,83.8056,83.6322,83.648,40445.0
2020-05-21 14:40:00,106.09,106.16,106.0,106.0,24353.0,83.648,83.7031,83.577,83.577,24353.0
2020-05-21 14:50:00,106.0,106.1,105.99,106.07,43463.0,83.577,83.6558,83.5691,83.6322,43463.0
2020-05-21 15:00:00,106.08,106.11,106.03,106.1,62799.0,83.6401,83.6637,83.6006,83.6558,62799.0
2020-05-21 15:10:00,106.09,106.11,106.04,106.1,49370.0,83.648,83.6637,83.6085,83.6558,49370.0
2020-05-21 15:20:00,106.09,106.11,106.03,106.04,77115.0,83.648,83.6637,83.6006,83.6085,77115.0
2020-05-21 15:30:00,106.04,106.09,105.97,106.07,64658.0,83.6085,83.648,83.5533,83.6322,64658.0
2020-05-21 15:40:00,106.06,106.14,106.03,106.11,57855.0,83.6243,83.6874,83.6006,83.6637,57855.0
2020-05-21 15:50:00,106.11,106.13,105.95,105.97,138022.0,83.6637,83.6795,83.5376,83.5533,138022.0
2020-05-22 09:30:00,105.85,105.9,105.38,105.4,253817.0,83.4587,83.4981,83.0881,83.1039,253817.0
2020-05-22 09:40:00,105.4,105.44,105.3,105.44,62622.0,83.1039,83.1354,83.0251,83.1354,62622.0
2020-05-22 09:50:00,105.44,105.53,105.41,105.48,150570.0,83.1354,83.2064,83.1118,83.167,150570.0
2020-05-22 10:00:00,105.49,105.56,105.45,105.55,200918.0,83.1749,83.2301,83.1433,83.2222,200918.0
2020-05-22 10:10:00,105.54,105.56,105.44,105.46,117458.0,83.2143,83.2301,83.1354,83.1512,117458.0
2020-05-22 10:20:00,105.47,105.56,105.47,105.53,32033.0,83.1591,83.2301,83.1591,83.2064,32033.0
2020-05-22 10:30:00,105.54,105.59,105.5,105.57,34737.0,83.2143,83.2537,83.1828,83.2379,34737.0
2020-05-22 10:40:00,105.57,105.62,105.5,105.53,77920.0,83.2379,83.2774,83.1828,83.2064,77920.0
2020-05-22 10:50:00,105.52,105.58,105.49,105.5,50434.0,83.1985,83.2458,83.1749,83.1828,50434.0
2020-05-22 11:00:00,105.5,105.53,105.47,105.52,84280.0,83.1828,83.2064,83.1591,83.1985,84280.0
2020-05-22 11:10:00,105.51,105.54,105.49,105.54,110044.0,83.1906,83.2143,83.1749,83.2143,110044.0
2020-05-22 11:20:00,105.54,105.54,105.49,105.51,70622.0,83.2143,83.2143,83.1749,83.1906,70622.0
2020-05-22 11:30:00,105.52,105.53,105.5,105.52,36325.0,83.1985,83.2064,83.1828,83.1985,36325.0
2020-05-22 11:40:00,105.52,105.53,105.49,105.52,53933.0,83.1985,83.2064,83.1749,83.1985,53933.0
2020-05-22 11:50:00,105.52,105.53,105.49,105.5,37594.0,83.1985,83.2064,83.1749,83.1828,37594.0
2020-05-22 12:00:00,105.49,105.5,105.42,105.42,44256.0,83.1749,83.1828,83.1197,83.1197,44256.0
2020-05-22 12:10:00,105.42,105.45,105.4,105.45,65715.0,83.1197,83.1433,83.1039,83.1433,65715.0
2020-05-22 12:20:00,105.46,105.49,105.43,105.45,71163.0,83.1512,83.1749,83.1276,83.1433,71163.0
2020-05-22 12:30:00,105.45,105.48,105.43,105.43,71690.0,83.1433,83.167,83.1276,83.1276,71690.0
2020-05-22 12:40:00,105.43,105.44,105.39,105.4,43874.0,83.1276,83.1354,83.096,83.1039,43874.0
2020-05-22 12:50:00,105.41,105.41,105.36,105.37,23136.0,83.1118,83.1118,83.0724,83.0803,23136.0
2020-05-22 13:00:00,105.38,105.43,105.38,105.42,11485.0,83.0881,83.1276,83.0881,83.1197,11485.0
2020-05-22 13:10:00,105.42,105.45,105.38,105.42,48592.0,83.1197,83.1433,83.0881,83.1197,48592.0
2020-05-22 13:20:00,105.43,105.44,105.4,105.43,23612.0,83.1276,83.1354,83.1039,83.1276,23612.0
2020-05-22 13:30:00,105.42,105.42,105.35,105.36,36120.0,83.1197,83.1197,83.0645,83.0724,36120.0
2020-05-22 13:40:00,105.35,105.36,105.31,105.33,38286.0,83.0645,83.0724,83.0329,83.0487,38286.0
2020-05-22 13:50:00,105.33,105.36,105.3,105.34,28493.0,83.0487,83.0724,83.0251,83.0566,28493.0
2020-05-22 14:00:00,105.34,105.36,105.31,105.35,66705.0,83.0566,83.0724,83.0329,83.0645,66705.0
2020-05-22 14:10:00,105.35,105.42,105.35,105.39,119286.0,83.0645,83.1197,83.0645,83.096,119286.0
2020-05-22 14:20:00,105.39,105.39,105.34,105.37,69215.0,83.096,83.096,83.0566,83.0803,69215.0
2020-05-22 14:30:00,105.37,105.45,105.35,105.44,45555.0,83.0803,83.1433,83.0645,83.1354,45555.0
2020-05-22 14:40:00,105.44,105.52,105.43,105.52,44500.0,83.1354,83.1985,83.1276,83.1985,44500.0
2020-05-22 14:50:00,105.52,105.54,105.5,105.53,38714.0,83.1985,83.2143,83.1828,83.2064,38714.0
2020-05-22 15:00:00,105.52,105.54,105.5,105.53,19042.0,83.1985,83.2143,83.1828,83.2064,19042.0
2020-05-22 15:10:00,105.53,105.54,105.5,105.5,14810.0,83.2064,83.2143,83.1828,83.1828,14810.0
2020-05-22 15:20:00,105.48,105.48,105.42,105.48,26014.0,83.167,83.167,83.1197,83.167,26014.0
2020-05-22 15:30:00,105.49,105.57,105.49,105.53,117904.0,83.1749,83.2379,83.1749,83.2064,117904.0
2020-05-22 15:40:00,105.53,105.57,105.5,105.52,27194.0,83.2064,83.2379,83.1828,83.1985,27194.0
2020-05-22 15:50:00,105.52,105.65,105.5,105.5,144095.0,83.1985,83.301,83.1828,83.1828,144095.0
2020-05-26 09:30:00,106.87,106.9,106.62,106.71,136520.0,84.263,84.2866,84.0658,84.1368,136520.0
2020-05-26 09:40:00,106.71,106.78,106.69,106.7,105714.0,84.1368,84.192,84.121,84.1289,105714.0
2020-05-26 09:50:00,106.71,106.71,106.5,106.5,63225.0,84.1368,84.1368,83.9712,83.9712,63225.0
2020-05-26 10:00:00,106.5,106.5,106.39,106.39,133461.0,83.9712,83.9712,83.8845,83.8845,133461.0
2020-05-26 10:10:00,106.39,106.48,106.38,106.47,74894.0,83.8845,83.9555,83.8766,83.9476,74894.0
2020-05-26 10:20:00,106.47,106.5,106.41,106.5,34387.0,83.9476,83.9712,83.9003,83.9712,34387.0
2020-05-26 10:30:00,106.51,106.52,106.45,106.45,60966.0,83.9791,83.987,83.9318,83.9318,60966.0
2020-05-26 10:40:00,106.45,106.46,106.36,106.37,43503.0,83.9318,83.9397,83.8608,83.8687,43503.0
2020-05-26 10:50:00,106.37,106.42,106.34,106.36,72700.0,83.8687,83.9081,83.8451,83.8608,72700.0
2020-05-26 11:00:00,106.36,106.39,106.34,106.35,75626.0,83.8608,83.8845,83.8451,83.853,75626.0
2020-05-26 11:10:00,106.35,106.38,106.34,106.36,91693.0,83.853,83.8766,83.8451,83.8608,91693.0
2020-05-26 11:20:00,106.36,106.38,106.15,106.21,82667.0,83.8608,83.8766,83.6953,83.7426,82667.0
2020-05-26 11:30:00,106.2,106.27,106.17,106.27,98298.0,83.7347,83.7899,83.711,83.7899,98298.0
2020-05-26 11:40:00,106.27,106.27,106.12,106.2,112489.0,83.7899,83.7899,83.6716,83.7347,112489.0
2020-05-26 11:50:00,106.2,106.25,106.19,106.23,152298.0,83.7347,83.7741,83.7268,83.7583,152298.0
2020-05-26 12:00:00,106.23,106.29,106.22,106.29,69195.0,83.7583,83.8056,83.7505,83.8056,69195.0
2020-05-26 12:10:00,106.28,106.33,106.25,106.26,34159.0,83.7978,83.8372,83.7741,83.782,34159.0
2020-05-26 12:20:00,106.26,106.32,106.25,106.26,28964.0,83.782,83.8293,83.7741,83.782,28964.0
2020-05-26 12:30:00,106.26,106.4,106.26,106.4,35736.0,83.782,83.8924,83.782,83.8924,35736.0
2020-05-26 12:40:00,106.4,106.46,106.39,106.44,123590.0,83.8924,83.9397,83.8845,83.9239,123590.0
2020-05-26 12:50:00,106.43,106.52,106.43,106.5,88973.0,83.916,83.987,83.916,83.9712,88973.0
2020-05-26 13:00:00,106.51,106.62,106.51,106.62,83313.0,83.9791,84.0658,83.9791,84.0658,83313.0
2020-05-26 13:10:00,106.63,106.7,106.6,106.7,57159.0,84.0737,84.1289,84.0501,84.1289,57159.0
2020-05-26 13:20:00,106.7,106.7,106.65,106.69,49990.0,84.1289,84.1289,84.0895,84.121,49990.0
2020-05-26 13:30:00,106.68,106.69,106.57,106.58,85312.0,84.1131,84.121,84.0264,84.0343,85312.0
2020-05-26 13:40:00,106.58,106.69,106.57,106.64,139202.0,84.0343,84.121,84.0264,84.0816,139202.0
2020-05-26 13:50:00,106.64,106.66,106.63,106.63,52783.0,84.0816,84.0974,84.0737,84.0737,52783.0
2020-05-26 14:00:00,106.63,106.66,106.57,106.57,52610.0,84.0737,84.0974,84.0264,84.0264,52610.0
2020-05-26 14:10:00,106.57,106.58,106.52,106.52,34315.0,84.0264,84.0343,83.987,83.987,34315.0
2020-05-26 14:20:00,106.53,106.56,106.48,106.5,50280.0,83.9949,84.0185,83.9555,83.9712,50280.0
2020-05-26 14:30:00,106.5,106.52,106.45,106.45,43894.0,83.9712,83.987,83.9318,83.9318,43894.0
2020-05-26 14:40:00,106.45,106.47,106.43,106.45,37428.0,83.9318,83.9476,83.916,83.9318,37428.0
2020-05-26 14:50:00,106.45,106.47,106.41,106.45,38613.0,83.9318,83.9476,83.9003,83.9318,38613.0
2020-05-26 15:00:00,106.45,106.48,106.4,106.42,55822.0,83.9318,83.9555,83.8924,83.9081,55822.0
2020-05-26 15:10:00,106.43,106.49,106.42,106.46,41583.0,83.916,83.9633,83.9081,83.9397,41583.0
2020-05-26 15:20:00,106.46,106.52,106.43,106.49,81365.0,83.9397,83.987,83.916,83.9633,81365.0
2020-05-26 15:30:00,106.5,106.55,106.36,106.37,106514.0,83.9712,84.0106,83.8608,83.8687,106514.0
2020-05-26 15:40:00,106.36,106.37,106.17,106.2,76718.0,83.8608,83.8687,83.711,83.7347,76718.0
2020-05-26 15:50:00,106.2,106.26,104.78,106.11,560313.0,83.7347,83.782,82.6151,83.6637,560313.0
2020-05-27 09:30:00,106.65,106.87,106.22,106.24,79780.0,84.0895,84.263,83.7505,83.7662,79780.0
2020-05-27 09:40:00,106.22,106.28,106.11,106.15,51545.0,83.7505,83.7978,83.6637,83.6953,51545.0
2020-05-27 09:50:00,106.11,106.13,105.96,105.99,109572.0,83.6637,83.6795,83.5455,83.5691,109572.0
2020-05-27 10:00:00,106.0,106.06,105.94,106.05,110378.0,83.577,83.6243,83.5297,83.6164,110378.0
2020-05-27 10:10:00,106.05,106.31,106.05,106.24,260086.0,83.6164,83.8214,83.6164,83.7662,260086.0
2020-05-27 10:20:00,106.24,106.36,106.23,106.33,190456.0,83.7662,83.8608,83.7583,83.8372,190456.0
2020-05-27 10:30:00,106.33,106.33,106.2,106.2,91988.0,83.8372,83.8372,83.7347,83.7347,91988.0
2020-05-27 10:40:00,106.2,106.21,105.86,105.87,81228.0,83.7347,83.7426,83.4666,83.4745,81228.0
2020-05-27 10:50:00,105.88,106.01,105.88,105.97,150047.0,83.4824,83.5849,83.4824,83.5533,150047.0
2020-05-27 11:00:00,105.97,106.09,105.95,106.07,132247.0,83.5533,83.648,83.5376,83.6322,132247.0
2020-05-27 11:10:00,106.07,106.1,106.02,106.08,145351.0,83.6322,83.6558,83.5928,83.6401,145351.0
2020-05-27 11:20:00,106.09,106.1,106.09,106.09,44835.0,83.648,83.6558,83.648,83.648,44835.0
2020-05-27 11:30:00,106.1,106.1,105.92,105.98,102051.0,83.6558,83.6558,83.5139,83.5612,102051.0
2020-05-27 11:40:00,105.99,106.1,105.96,106.1,23075.0,83.5691,83.6558,83.5455,83.6558,23075.0
2020-05-27 11:50:00,106.09,106.15,106.07,106.11,30773.0,83.648,83.6953,83.6322,83.6637,30773.0
2020-05-27 12:00:00,106.11,106.25,106.06,106.21,25590.0,83.6637,83.7741,83.6243,83.7426,25590.0
2020-05-27 12:10:00,106.21,106.24,106.16,106.21,12163.0,83.7426,83.7662,83.7031,83.7426,12163.0
2020-05-27 12:20:00,106.22,106.3,106.2,106.22,20527.0,83.7505,83.8135,83.7347,83.7505,20527.0
2020-05-27 12:30:00,106.23,106.28,106.18,106.26,13735.0,83.7583,83.7978,83.7189,83.782,13735.0
2020-05-27 12:40:00,106.27,106.29,106.19,106.26,19709.0,83.7899,83.8056,83.7268,83.782,19709.0
2020-05-27 12:50:00,106.28,106.32,106.25,106.26,23456.0,83.7978,83.8293,83.7741,83.782,23456.0
2020-05-27 13:00:00,106.25,106.28,106.17,106.22,19801.0,83.7741,83.7978,83.711,83.7505,19801.0
2020-05-27 13:10:00,106.22,106.24,106.16,106.21,17264.0,83.7505,83.7662,83.7031,83.7426,17264.0
2020-05-27 13:20:00,106.2,106.22,106.16,106.19,15333.0,83.7347,83.7505,83.7031,83.7268,15333.0
2020-05-27 13:30:00,106.18,106.21,106.07,106.2,17616.0,83.7189,83.7426,83.6322,83.7347,17616.0
2020-05-27 13:40:00,106.21,106.26,106.19,106.25,25510.0,83.7426,83.782,83.7268,83.7741,25510.0
2020-05-27 13:50:00,106.25,106.29,106.24,106.28,100399.0,83.7741,83.8056,83.7662,83.7978,100399.0
2020-05-27 14:00:00,106.28,106.38,106.28,106.37,171250.0,83.7978,83.8766,83.7978,83.8687,171250.0
2020-05-27 14:10:00,106.39,106.41,106.35,106.35,25393.0,83.8845,83.9003,83.853,83.853,25393.0
2020-05-27 14:20:00,106.34,106.35,106.32,106.34,63879.0,83.8451,83.853,83.8293,83.8451,63879.0
2020-05-27 14:30:00,106.34,106.4,106.32,106.37,40415.0,83.8451,83.8924,83.8293,83.8687,40415.0
2020-05-27 14:40:00,106.38,106.38,106.28,106.3,41353.0,83.8766,83.8766,83.7978,83.8135,41353.0
2020-05-27 14:50:00,106.3,106.38,106.28,106.34,48051.0,83.8135,83.8766,83.7978,83.8451,48051.0
2020-05-27 15:00:00,106.33,106.34,106.26,106.28,25884.0,83.8372,83.8451,83.782,83.7978,25884.0
2020-05-27 15:10:00,106.29,106.34,106.26,106.28,14936.0,83.8056,83.8451,83.782,83.7978,14936.0
2020-05-27 15:20:00,106.28,106.32,106.26,106.29,33635.0,83.7978,83.8293,83.782,83.8056,33635.0
2020-05-27 15:30:00,106.28,106.3,106.26,106.3,17677.0,83.7978,83.8135,83.782,83.8135,17677.0
2020-05-27 15:40:00,106.3,106.37,106.29,106.37,23683.0,83.8135,83.8687,83.8056,83.8687,23683.0
2020-05-27 15:50:00,106.39,106.43,106.33,106.38,68269.0,83.8845,83.916,83.8372,83.8766,68269.0
2020-05-28 09:30:00,106.24,106.24,105.86,105.94,139714.0,83.7662,83.7662,83.4666,83.5297,139714.0
2020-05-28 09:40:00,105.96,106.01,105.92,105.96,67461.0,83.5455,83.5849,83.5139,83.5455,67461.0
2020-05-28 09:50:00,105.98,106.08,105.95,106.01,66607.0,83.5612,83.6401,83.5376,83.5849,66607.0
2020-05-28 10:00:00,106.05,106.1,106.0,106.1,52374.0,83.6164,83.6558,83.577,83.6558,52374.0
2020-05-28 10:10:00,106.09,106.21,106.05,106.12,31101.0,83.648,83.7426,83.6164,83.6716,31101.0
2020-05-28 10:20:00,106.1,106.16,106.08,106.13,26077.0,83.6558,83.7031,83.6401,83.6795,26077.0
2020-05-28 10:30:00,106.13,106.2,106.09,106.14,58933.0,83.6795,83.7347,83.648,83.6874,58933.0
2020-05-28 10:40:00,106.15,106.31,106.14,106.31,19654.0,83.6953,83.8214,83.6874,83.8214,19654.0
2020-05-28 10:50:00,106.32,106.36,106.25,106.26,18693.0,83.8293,83.8608,83.7741,83.782,18693.0
2020-05-28 11:00:00,106.26,106.32,106.22,106.26,11621.0,83.782,83.8293,83.7505,83.782,11621.0
2020-05-28 11:10:00,106.25,106.26,106.19,106.23,26259.0,83.7741,83.782,83.7268,83.7583,26259.0
2020-05-28 11:20:00,106.22,106.25,106.17,106.25,32423.0,83.7505,83.7741,83.711,83.7741,32423.0
2020-05-28 11:30:00,106.25,106.25,106.14,106.16,18742.0,83.7741,83.7741,83.6874,83.7031,18742.0
2020-05-28 11:40:00,106.14,106.26,106.13,106.2,117802.0,83.6874,83.782,83.6795,83.7347,117802.0
2020-05-28 11:50:00,106.2,106.23,106.16,106.21,55985.0,83.7347,83.7583,83.7031,83.7426,55985.0
2020-05-28 12:00:00,106.23,106.25,106.2,106.23,41258.0,83.7583,83.7741,83.7347,83.7583,41258.0
2020-05-28 12:10:00,106.23,106.24,106.16,106.19,26770.0,83.7583,83.7662,83.7031,83.7268,26770.0
2020-05-28 12:20:00,106.19,106.24,106.15,106.2,12061.0,83.7268,83.7662,83.6953,83.7347,12061.0
2020-05-28 12:30:00,106.2,106.26,106.18,106.25,48478.0,83.7347,83.782,83.7189,83.7741,48478.0
2020-05-28 12:40:00,106.25,106.3,106.14,106.16,137795.0,83.7741,83.8135,83.6874,83.7031,137795.0
2020-05-28 12:50:00,106.17,106.24,106.12,106.23,28124.0,83.711,83.7662,83.6716,83.7583,28124.0
2020-05-28 13:00:00,106.23,106.24,106.18,106.2,25117.0,83.7583,83.7662,83.7189,83.7347,25117.0
2020-05-28 13:10:00,106.21,106.23,106.2,106.23,6707.0,83.7426,83.7583,83.7347,83.7583,6707.0
2020-05-28 13:20:00,106.23,106.23,106.16,106.23,8346.0,83.7583,83.7583,83.7031,83.7583,8346.0
2020-05-28 13:30:00,106.25,106.27,106.22,106.24,134493.0,83.7741,83.7899,83.7505,83.7662,134493.0
2020-05-28 13:40:00,106.23,106.24,106.2,106.2,43364.0,83.7583,83.7662,83.7347,83.7347,43364.0
2020-05-28 13:50:00,106.2,106.21,106.11,106.17,12079.0,83.7347,83.7426,83.6637,83.711,12079.0
2020-05-28 14:00:00,106.17,106.22,106.16,106.22,17558.0,83.711,83.7505,83.7031,83.7505,17558.0
2020-05-28 14:10:00,106.21,106.25,106.19,106.25,193135.0,83.7426,83.7741,83.7268,83.7741,193135.0
2020-05-28 14:20:00,106.25,106.25,106.2,106.2,92272.0,83.7741,83.7741,83.7347,83.7347,92272.0
2020-05-28 14:30:00,106.2,106.31,106.2,106.29,79584.0,83.7347,83.8214,83.7347,83.8056,79584.0
2020-05-28 14:40:00,106.3,106.46,106.29,106.44,300273.0,83.8135,83.9397,83.8056,83.9239,300273.0
2020-05-28 14:50:00,106.44,106.5,106.34,106.37,78448.0,83.9239,83.9712,83.8451,83.8687,78448.0
2020-05-28 15:00:00,106.36,106.39,106.26,106.28,102197.0,83.8608,83.8845,83.782,83.7978,102197.0
2020-05-28 15:10:00,106.28,106.28,106.02,106.03,56806.0,83.7978,83.7978,83.5928,83.6006,56806.0
2020-05-28 15:20:00,106.02,106.17,106.02,106.13,80164.0,83.5928,83.711,83.5928,83.6795,80164.0
2020-05-28 15:30:00,106.14,106.18,106.07,106.15,51174.0,83.6874,83.7189,83.6322,83.6953,51174.0
2020-05-28 15:40:00,106.15,106.15,106.04,106.04,43750.0,83.6953,83.6953,83.6085,83.6085,43750.0
2020-05-28 15:50:00,106.04,106.08,105.93,106.01,67135.0,83.6085,83.6401,83.5218,83.5849,67135.0
2020-05-29 09:30:00,105.59,105.83,105.51,105.8,80738.0,83.2537,83.4429,83.1906,83.4193,80738.0
2020-05-29 09:40:00,105.82,105.88,105.79,105.85,44543.0,83.4351,83.4824,83.4114,83.4587,44543.0
2020-05-29 09:50:00,105.84,105.87,105.69,105.75,35527.0,83.4508,83.4745,83.3326,83.3799,35527.0
2020-05-29 10:00:00,105.76,105.83,105.7,105.8,42391.0,83.3878,83.4429,83.3404,83.4193,42391.0
2020-05-29 10:10:00,105.8,105.91,105.76,105.91,22700.0,83.4193,83.506,83.3878,83.506,22700.0
2020-05-29 10:20:00,105.92,105.94,105.76,105.82,40780.0,83.5139,83.5297,83.3878,83.4351,40780.0
2020-05-29 10:30:00,105.83,105.94,105.78,105.79,38814.0,83.4429,83.5297,83.4035,83.4114,38814.0
2020-05-29 10:40:00,105.8,105.92,105.73,105.76,284970.0,83.4193,83.5139,83.3641,83.3878,284970.0
2020-05-29 10:50:00,105.78,105.81,105.67,105.79,68846.0,83.4035,83.4272,83.3168,83.4114,68846.0
2020-05-29 11:00:00,105.79,105.83,105.77,105.79,36870.0,83.4114,83.4429,83.3956,83.4114,36870.0
2020-05-29 11:10:00,105.79,105.92,105.76,105.79,73512.0,83.4114,83.5139,83.3878,83.4114,73512.0
2020-05-29 11:20:00,105.79,105.82,105.72,105.72,38211.0,83.4114,83.4351,83.3562,83.3562,38211.0
2020-05-29 11:30:00,105.72,105.81,105.69,105.79,43318.0,83.3562,83.4272,83.3326,83.4114,43318.0
2020-05-29 11:40:00,105.79,105.83,105.72,105.83,26939.0,83.4114,83.4429,83.3562,83.4429,26939.0
2020-05-29 11:50:00,105.83,105.99,105.81,105.99,391902.0,83.4429,83.5691,83.4272,83.5691,391902.0
2020-05-29 12:00:00,105.99,106.02,105.79,105.87,460438.0,83.5691,83.5928,83.4114,83.4745,460438.0
2020-05-29 12:10:00,105.86,105.9,105.84,105.89,176616.0,83.4666,83.4981,83.4508,83.4903,176616.0
2020-05-29 12:20:00,105.89,105.92,105.79,105.82,189289.0,83.4903,83.5139,83.4114,83.4351,189289.0
2020-05-29 12:30:00,105.83,105.83,105.8,105.8,57829.0,83.4429,83.4429,83.4193,83.4193,57829.0
2020-05-29 12:40:00,105.81,105.88,105.81,105.86,35621.0,83.4272,83.4824,83.4272,83.4666,35621.0
2020-05-29 12:50:00,105.86,105.98,105.76,105.86,166276.0,83.4666,83.5612,83.3878,83.4666,166276.0
2020-05-29 13:00:00,105.86,105.9,105.78,105.88,95899.0,83.4666,83.4981,83.4035,83.4824,95899.0
2020-05-29 13:10:00,105.88,105.91,105.85,105.86,51849.0,83.4824,83.506,83.4587,83.4666,51849.0
2020-05-29 13:20:00,105.88,105.92,105.8,105.92,100847.0,83.4824,83.5139,83.4193,83.5139,100847.0
2020-05-29 13:30:00,105.91,105.93,105.87,105.88,33773.0,83.506,83.5218,83.4745,83.4824,33773.0
2020-05-29 13:40:00,105.88,105.89,105.8,105.83,51848.0,83.4824,83.4903,83.4193,83.4429,51848.0
2020-05-29 13:50:00,105.84,105.88,105.81,105.88,70618.0,83.4508,83.4824,83.4272,83.4824,70618.0
2020-05-29 14:00:00,105.87,106.05,105.86,106.05,43278.0,83.4745,83.6164,83.4666,83.6164,43278.0
2020-05-29 14:10:00,106.07,106.07,105.94,106.05,47135.0,83.6322,83.6322,83.5297,83.6164,47135.0
2020-05-29 14:20:00,106.07,106.21,106.02,106.18,81046.0,83.6322,83.7426,83.5928,83.7189,81046.0
2020-05-29 14:30:00,106.18,106.28,106.14,106.25,201375.0,83.7189,83.7978,83.6874,83.7741,201375.0
2020-05-29 14:40:00,106.25,106.27,106.16,106.16,70031.0,83.7741,83.7899,83.7031,83.7031,70031.0
2020-05-29 14:50:00,106.16,106.37,105.93,106.37,110404.0,83.7031,83.8687,83.5218,83.8687,110404.0
2020-05-29 15:00:00,106.39,106.63,106.38,106.56,110020.0,83.8845,84.0737,83.8766,84.0185,110020.0
2020-05-29 15:10:00,106.56,106.62,106.45,106.53,61231.0,84.0185,84.0658,83.9318,83.9949,61231.0
2020-05-29 15:20:00,106.53,106.58,106.38,106.41,99485.0,83.9949,84.0343,83.8766,83.9003,99485.0
2020-05-29 15:30:00,106.4,106.44,106.33,106.36,129419.0,83.8924,83.9239,83.8372,83.8608,129419.0
2020-05-29 15:40:00,106.35,106.36,106.24,106.26,86243.0,83.853,83.8608,83.7662,83.782,86243.0
2020-05-29 15:50:00,106.26,106.47,106.26,106.41,220847.0,83.782,83.9476,83.782,83.9003,220847.0
2020-06-01 09:30:00,106.33,106.57,106.05,106.2,206105.0,84.1019,84.2917,83.8804,83.9991,206105.0
2020-06-01 09:40:00,106.2,106.32,106.19,106.28,99156.0,83.9991,84.094,83.9912,84.0624,99156.0
2020-06-01 09:50:00,106.28,106.28,106.17,106.18,65510.0,84.0624,84.0624,83.9753,83.9833,65510.0
2020-06-01 10:00:00,106.19,106.32,106.17,106.3,49716.0,83.9912,84.094,83.9753,84.0782,49716.0
2020-06-01 10:10:00,106.29,106.33,106.27,106.31,74663.0,84.0703,84.1019,84.0544,84.0861,74663.0
2020-06-01 10:20:00,106.28,106.36,106.28,106.36,72289.0,84.0624,84.1256,84.0624,84.1256,72289.0
2020-06-01 10:30:00,106.36,106.39,106.35,106.38,141987.0,84.1256,84.1494,84.1177,84.1414,141987.0
2020-06-01 10:40:00,106.38,106.39,106.33,106.34,53126.0,84.1414,84.1494,84.1019,84.1098,53126.0
2020-06-01 10:50:00,106.34,106.38,106.26,106.38,121875.0,84.1098,84.1414,84.0465,84.1414,121875.0
2020-06-01 11:00:00,106.38,106.38,106.3,106.3,100686.0,84.1414,84.1414,84.0782,84.0782,100686.0
2020-06-01 11:10:00,106.3,106.35,106.26,106.31,88826.0,84.0782,84.1177,84.0465,84.0861,88826.0
2020-06-01 11:20:00,106.31,106.48,106.27,106.34,1159537.0,84.0861,84.2205,84.0544,84.1098,1159537.0
2020-06-01 11:30:00,106.33,106.35,106.26,106.32,58424.0,84.1019,84.1177,84.0465,84.094,58424.0
2020-06-01 11:40:00,106.31,106.34,106.27,106.32,37464.0,84.0861,84.1098,84.0544,84.094,37464.0
2020-06-01 11:50:00,106.32,106.34,106.28,106.31,71595.0,84.094,84.1098,84.0624,84.0861,71595.0
2020-06-01 12:00:00,106.31,106.35,106.3,106.31,340794.0,84.0861,84.1177,84.0782,84.0861,340794.0
2020-06-01 12:10:00,106.32,106.38,106.32,106.38,34858.0,84.094,84.1414,84.094,84.1414,34858.0
2020-06-01 12:20:00,106.39,106.45,106.35,106.45,120509.0,84.1494,84.1968,84.1177,84.1968,120509.0
2020-06-01 12:30:00,106.45,106.5,106.44,106.48,93759.0,84.1968,84.2364,84.1889,84.2205,93759.0
2020-06-01 12:40:00,106.48,106.5,106.38,106.38,106951.0,84.2205,84.2364,84.1414,84.1414,106951.0
2020-06-01 12:50:00,106.39,106.41,106.35,106.4,144854.0,84.1494,84.1652,84.1177,84.1573,144854.0
2020-06-01 13:00:00,106.4,106.43,106.37,106.42,62606.0,84.1573,84.181,84.1335,84.1731,62606.0
2020-06-01 13:10:00,106.43,106.46,106.37,106.44,66067.0,84.181,84.2047,84.1335,84.1889,66067.0
2020-06-01 13:20:00,106.45,106.61,106.44,106.56,60927.0,84.1968,84.3234,84.1889,84.2838,60927.0
2020-06-01 13:30:00,106.57,106.75,106.56,106.71,765562.0,84.2917,84.4341,84.2838,84.4025,765562.0
2020-06-01 13:40:00,106.72,106.72,106.63,106.7,51073.0,84.4104,84.4104,84.3392,84.3946,51073.0
2020-06-01 13:50:00,106.7,106.71,106.6,106.63,37342.0,84.3946,84.4025,84.3155,84.3392,37342.0
2020-06-01 14:00:00,106.63,106.67,106.62,106.63,57736.0,84.3392,84.3708,84.3313,84.3392,57736.0
2020-06-01 14:10:00,106.63,106.67,106.59,106.67,31175.0,84.3392,84.3708,84.3075,84.3708,31175.0
2020-06-01 14:20:00,106.67,106.71,106.65,106.7,37968.0,84.3708,84.4025,84.355,84.3946,37968.0
2020-06-01 14:30:00,106.7,106.75,106.7,106.75,62885.0,84.3946,84.4341,84.3946,84.4341,62885.0
2020-06-01 14:40:00,106.74,106.75,106.71,106.72,72447.0,84.4262,84.4341,84.4025,84.4104,72447.0
2020-06-01 14:50:00,106.72,106.73,106.7,106.7,53353.0,84.4104,84.4183,84.3946,84.3946,53353.0
2020-06-01 15:00:00,106.71,106.73,106.67,106.67,112748.0,84.4025,84.4183,84.3708,84.3708,112748.0
2020-06-01 15:10:00,106.68,106.68,106.41,106.59,559548.0,84.3787,84.3787,84.1652,84.3075,559548.0
2020-06-01 15:20:00,106.59,106.59,106.55,106.58,71509.0,84.3075,84.3075,84.2759,84.2996,71509.0
2020-06-01 15:30:00,106.58,106.6,106.51,106.56,164075.0,84.2996,84.3155,84.2443,84.2838,164075.0
2020-06-01 15:40:00,106.57,106.58,106.42,106.5,77256.0,84.2917,84.2996,84.1731,84.2364,77256.0
2020-06-01 15:50:00,106.49,106.65,106.46,106.61,186386.0,84.2285,84.355,84.2047,84.3234,186386.0
2020-06-02 09:30:00,106.78,106.82,106.62,106.7,309856.0,84.4578,84.4895,84.3313,84.3946,309856.0
2020-06-02 09:40:00,106.71,106.77,106.65,106.73,536376.0,84.4025,84.4499,84.355,84.4183,536376.0
2020-06-02 09:50:00,106.73,106.84,106.72,106.84,91097.0,84.4183,84.5053,84.4104,84.5053,91097.0
2020-06-02 10:00:00,106.86,107.0,106.86,107.0,79489.0,84.5211,84.6318,84.5211,84.6318,79489.0
2020-06-02 10:10:00,107.01,107.06,106.89,107.04,222258.0,84.6397,84.6793,84.5448,84.6635,222258.0
2020-06-02 10:20:00,107.04,107.23,107.04,107.23,160036.0,84.6635,84.8138,84.6635,84.8138,160036.0
2020-06-02 10:30:00,107.23,107.24,107.14,107.22,104261.0,84.8138,84.8217,84.7426,84.8058,104261.0
2020-06-02 10:40:00,107.22,107.22,107.15,107.19,129896.0,84.8058,84.8058,84.7505,84.7821,129896.0
2020-06-02 10:50:00,107.18,107.19,107.14,107.16,212036.0,84.7742,84.7821,84.7426,84.7584,212036.0
2020-06-02 11:00:00,107.15,107.18,107.13,107.16,180334.0,84.7505,84.7742,84.7347,84.7584,180334.0
2020-06-02 11:10:00,107.16,107.26,107.14,107.26,132642.0,84.7584,84.8375,84.7426,84.8375,132642.0
2020-06-02 11:20:00,107.26,107.3,107.21,107.22,136712.0,84.8375,84.8691,84.7979,84.8058,136712.0
2020-06-02 11:30:00,107.22,107.28,107.22,107.24,134170.0,84.8058,84.8533,84.8058,84.8217,134170.0
2020-06-02 11:40:00,107.25,107.27,107.24,107.27,81945.0,84.8296,84.8454,84.8217,84.8454,81945.0
2020-06-02 11:50:00,107.26,107.27,107.24,107.25,108377.0,84.8375,84.8454,84.8217,84.8296,108377.0
2020-06-02 12:00:00,107.25,107.25,107.22,107.23,49725.0,84.8296,84.8296,84.8058,84.8138,49725.0
2020-06-02 12:10:00,107.22,107.29,107.21,107.29,90344.0,84.8058,84.8612,84.7979,84.8612,90344.0
2020-06-02 12:20:00,107.29,107.29,107.19,107.23,38015.0,84.8612,84.8612,84.7821,84.8138,38015.0
2020-06-02 12:30:00,107.23,107.23,107.18,107.18,50405.0,84.8138,84.8138,84.7742,84.7742,50405.0
2020-06-02 12:40:00,107.19,107.2,107.11,107.16,35677.0,84.7821,84.79,84.7188,84.7584,35677.0
2020-06-02 12:50:00,107.16,107.18,107.15,107.18,25530.0,84.7584,84.7742,84.7505,84.7742,25530.0
2020-06-02 13:00:00,107.17,107.23,107.17,107.2,58560.0,84.7663,84.8138,84.7663,84.79,58560.0
2020-06-02 13:10:00,107.2,107.22,107.12,107.18,64223.0,84.79,84.8058,84.7268,84.7742,64223.0
2020-06-02 13:20:00,107.19,107.21,107.17,107.2,36948.0,84.7821,84.7979,84.7663,84.79,36948.0
2020-06-02 13:30:00,107.2,107.35,107.2,107.34,148887.0,84.79,84.9087,84.79,84.9008,148887.0
2020-06-02 13:40:00,107.34,107.43,107.34,107.43,191132.0,84.9008,84.9719,84.9008,84.9719,191132.0
2020-06-02 13:50:00,107.43,107.6,107.42,107.58,142673.0,84.9719,85.1064,84.964,85.0906,142673.0
2020-06-02 14:00:00,107.59,107.64,107.43,107.45,173352.0,85.0985,85.138,84.9719,84.9878,173352.0
2020-06-02 14:10:00,107.45,107.45,107.44,107.44,89827.0,84.9878,84.9878,84.9799,84.9799,89827.0
2020-06-02 14:20:00,107.44,107.46,107.35,107.39,169403.0,84.9799,84.9957,84.9087,84.9403,169403.0
2020-06-02 14:30:00,107.39,107.41,107.34,107.37,81760.0,84.9403,84.9561,84.9008,84.9245,81760.0
2020-06-02 14:40:00,107.38,107.45,107.38,107.42,77872.0,84.9324,84.9878,84.9324,84.964,77872.0
2020-06-02 14:50:00,107.42,107.45,107.42,107.45,44999.0,84.964,84.9878,84.964,84.9878,44999.0
2020-06-02 15:00:00,107.45,107.46,107.44,107.45,70826.0,84.9878,84.9957,84.9799,84.9878,70826.0
2020-06-02 15:10:00,107.45,107.48,107.43,107.44,94279.0,84.9878,85.0115,84.9719,84.9799,94279.0
2020-06-02 15:20:00,107.44,107.56,107.4,107.55,156283.0,84.9799,85.0748,84.9482,85.0669,156283.0
2020-06-02 15:30:00,107.55,107.55,107.47,107.52,209111.0,85.0669,85.0669,85.0036,85.0431,209111.0
2020-06-02 15:40:00,107.52,107.6,107.48,107.6,219474.0,85.0431,85.1064,85.0115,85.1064,219474.0
2020-06-02 15:50:00,107.6,107.66,107.6,107.63,285936.0,85.1064,85.1539,85.1064,85.1301,285936.0
2020-06-03 09:30:00,108.1,108.14,107.81,107.91,382759.0,85.5019,85.5335,85.2725,85.3516,382759.0
2020-06-03 09:40:00,107.91,108.0,107.9,107.96,77828.0,85.3516,85.4228,85.3437,85.3912,77828.0
2020-06-03 09:50:00,107.97,108.08,107.93,108.0,76039.0,85.3991,85.4861,85.3674,85.4228,76039.0
2020-06-03 10:00:00,108.0,108.07,107.97,108.01,101330.0,85.4228,85.4782,85.3991,85.4307,101330.0
2020-06-03 10:10:00,108.0,108.1,107.97,108.1,54298.0,85.4228,85.5019,85.3991,85.5019,54298.0
2020-06-03 10:20:00,108.1,108.21,108.0,108.17,470223.0,85.5019,85.5889,85.4228,85.5573,470223.0
2020-06-03 10:30:00,108.16,108.24,108.15,108.22,386433.0,85.5493,85.6126,85.5414,85.5968,386433.0
2020-06-03 10:40:00,108.22,108.22,108.14,108.19,55026.0,85.5968,85.5968,85.5335,85.5731,55026.0
2020-06-03 10:50:00,108.19,108.24,108.17,108.2,55839.0,85.5731,85.6126,85.5573,85.581,55839.0
2020-06-03 11:00:00,108.2,108.4,108.19,108.37,112706.0,85.581,85.7392,85.5731,85.7154,112706.0
2020-06-03 11:10:00,108.36,108.48,108.32,108.45,199341.0,85.7075,85.8024,85.6759,85.7787,199341.0
2020-06-03 11:20:00,108.45,108.5,108.41,108.5,114011.0,85.7787,85.8183,85.7471,85.8183,114011.0
2020-06-03 11:30:00,108.5,108.55,108.46,108.5,104968.0,85.8183,85.8578,85.7866,85.8183,104968.0
2020-06-03 11:40:00,108.5,108.5,108.41,108.43,166730.0,85.8183,85.8183,85.7471,85.7629,166730.0
2020-06-03 11:50:00,108.43,108.48,108.4,108.47,83597.0,85.7629,85.8024,85.7392,85.7945,83597.0
2020-06-03 12:00:00,108.47,108.48,108.43,108.44,35126.0,85.7945,85.8024,85.7629,85.7708,35126.0
2020-06-03 12:10:00,108.44,108.44,108.33,108.35,72715.0,85.7708,85.7708,85.6838,85.6996,72715.0
2020-06-03 12:20:00,108.35,108.35,108.29,108.31,57896.0,85.6996,85.6996,85.6522,85.668,57896.0
2020-06-03 12:30:00,108.31,108.31,108.27,108.29,24076.0,85.668,85.668,85.6363,85.6522,24076.0
2020-06-03 12:40:00,108.28,108.29,108.24,108.26,22662.0,85.6443,85.6522,85.6126,85.6284,22662.0
2020-06-03 12:50:00,108.26,108.26,108.17,108.23,41934.0,85.6284,85.6284,85.5573,85.6047,41934.0
2020-06-03 13:00:00,108.23,108.26,108.15,108.17,43854.0,85.6047,85.6284,85.5414,85.5573,43854.0
2020-06-03 13:10:00,108.17,108.18,108.12,108.14,29638.0,85.5573,85.5652,85.5177,85.5335,29638.0
2020-06-03 13:20:00,108.14,108.15,108.12,108.14,58930.0,85.5335,85.5414,85.5177,85.5335,58930.0
2020-06-03 13:30:00,108.14,108.14,108.07,108.1,78419.0,85.5335,85.5335,85.4782,85.5019,78419.0
2020-06-03 13:40:00,108.1,108.11,108.08,108.09,64933.0,85.5019,85.5098,85.4861,85.494,64933.0
2020-06-03 13:50:00,108.08,108.11,108.06,108.08,55747.0,85.4861,85.5098,85.4702,85.4861,55747.0
2020-06-03 14:00:00,108.08,108.17,108.07,108.11,91953.0,85.4861,85.5573,85.4782,85.5098,91953.0
2020-06-03 14:10:00,108.11,108.13,108.1,108.11,56995.0,85.5098,85.5256,85.5019,85.5098,56995.0
2020-06-03 14:20:00,108.11,108.15,108.08,108.13,75963.0,85.5098,85.5414,85.4861,85.5256,75963.0
2020-06-03 14:30:00,108.13,108.15,108.08,108.14,96995.0,85.5256,85.5414,85.4861,85.5335,96995.0
2020-06-03 14:40:00,108.15,108.17,108.14,108.16,57731.0,85.5414,85.5573,85.5335,85.5493,57731.0
2020-06-03 14:50:00,108.16,108.18,108.15,108.16,69879.0,85.5493,85.5652,85.5414,85.5493,69879.0
2020-06-03 15:00:00,108.15,108.17,108.14,108.15,78067.0,85.5414,85.5573,85.5335,85.5414,78067.0
2020-06-03 15:10:00,108.16,108.16,108.11,108.12,160139.0,85.5493,85.5493,85.5098,85.5177,160139.0
2020-06-03 15:20:00,108.12,108.18,108.11,108.18,67185.0,85.5177,85.5652,85.5098,85.5652,67185.0
2020-06-03 15:30:00,108.18,108.2,108.12,108.2,54101.0,85.5652,85.581,85.5177,85.581,54101.0
2020-06-03 15:40:00,108.19,108.21,108.17,108.2,75678.0,85.5731,85.5889,85.5573,85.581,75678.0
2020-06-03 15:50:00,108.2,108.21,108.09,108.09,231485.0,85.581,85.5889,85.494,85.494,231485.0
2020-06-04 09:30:00,108.09,108.11,107.88,107.9,138961.0,85.494,85.5098,85.3279,85.3437,138961.0
2020-06-04 09:40:00,107.89,107.93,107.78,107.79,81327.0,85.3358,85.3674,85.2488,85.2567,81327.0
2020-06-04 09:50:00,107.79,107.85,107.69,107.84,123793.0,85.2567,85.3041,85.1776,85.2962,123793.0
2020-06-04 10:00:00,107.84,107.89,107.81,107.87,69709.0,85.2962,85.3358,85.2725,85.32,69709.0
2020-06-04 10:10:00,107.86,108.04,107.82,107.97,489955.0,85.3121,85.4544,85.2804,85.3991,489955.0
2020-06-04 10:20:00,107.97,107.97,107.9,107.97,107196.0,85.3991,85.3991,85.3437,85.3991,107196.0
2020-06-04 10:30:00,107.97,108.01,107.94,107.97,65205.0,85.3991,85.4307,85.3753,85.3991,65205.0
2020-06-04 10:40:00,107.97,108.03,107.93,107.99,162680.0,85.3991,85.4465,85.3674,85.4149,162680.0
2020-06-04 10:50:00,107.98,107.99,107.93,107.97,91292.0,85.407,85.4149,85.3674,85.3991,91292.0
2020-06-04 11:00:00,107.97,108.05,107.94,107.98,34640.0,85.3991,85.4623,85.3753,85.407,34640.0
2020-06-04 11:10:00,107.98,107.98,107.89,107.91,134304.0,85.407,85.407,85.3358,85.3516,134304.0
2020-06-04 11:20:00,107.91,107.97,107.88,107.93,75606.0,85.3516,85.3991,85.3279,85.3674,75606.0
2020-06-04 11:30:00,107.92,107.94,107.84,107.86,105216.0,85.3595,85.3753,85.2962,85.3121,105216.0
2020-06-04 11:40:00,107.86,107.87,107.71,107.72,122375.0,85.3121,85.32,85.1934,85.2013,122375.0
2020-06-04 11:50:00,107.72,107.81,107.71,107.81,79000.0,85.2013,85.2725,85.1934,85.2725,79000.0
2020-06-04 12:00:00,107.82,107.85,107.79,107.83,63414.0,85.2804,85.3041,85.2567,85.2883,63414.0
2020-06-04 12:10:00,107.83,107.83,107.64,107.77,75743.0,85.2883,85.2883,85.138,85.2409,75743.0
2020-06-04 12:20:00,107.77,107.82,107.73,107.73,30737.0,85.2409,85.2804,85.2092,85.2092,30737.0
2020-06-04 12:30:00,107.73,107.75,107.64,107.71,41312.0,85.2092,85.2251,85.138,85.1934,41312.0
2020-06-04 12:40:00,107.7,107.72,107.58,107.64,41103.0,85.1855,85.2013,85.0906,85.138,41103.0
2020-06-04 12:50:00,107.63,107.7,107.58,107.59,27963.0,85.1301,85.1855,85.0906,85.0985,27963.0
2020-06-04 13:00:00,107.59,107.66,107.54,107.65,42803.0,85.0985,85.1539,85.059,85.146,42803.0
2020-06-04 13:10:00,107.65,107.67,107.57,107.6,38291.0,85.146,85.1618,85.0827,85.1064,38291.0
2020-06-04 13:20:00,107.58,107.65,107.57,107.61,30528.0,85.0906,85.146,85.0827,85.1143,30528.0
2020-06-04 13:30:00,107.59,107.65,107.55,107.58,175040.0,85.0985,85.146,85.0669,85.0906,175040.0
2020-06-04 13:40:00,107.58,107.63,107.57,107.62,65402.0,85.0906,85.1301,85.0827,85.1222,65402.0
2020-06-04 13:50:00,107.62,107.64,107.6,107.64,39294.0,85.1222,85.138,85.1064,85.138,39294.0
2020-06-04 14:00:00,107.64,107.75,107.62,107.71,108108.0,85.138,85.2251,85.1222,85.1934,108108.0
2020-06-04 14:10:00,107.7,107.74,107.69,107.73,88553.0,85.1855,85.2171,85.1776,85.2092,88553.0
2020-06-04 14:20:00,107.73,107.77,107.71,107.77,73337.0,85.2092,85.2409,85.1934,85.2409,73337.0
2020-06-04 14:30:00,107.77,107.77,107.6,107.63,67726.0,85.2409,85.2409,85.1064,85.1301,67726.0
2020-06-04 14:40:00,107.63,107.66,107.6,107.65,68231.0,85.1301,85.1539,85.1064,85.146,68231.0
2020-06-04 14:50:00,107.64,107.65,107.52,107.55,60736.0,85.138,85.146,85.0431,85.0669,60736.0
2020-06-04 15:00:00,107.55,107.63,107.54,107.59,178957.0,85.0669,85.1301,85.059,85.0985,178957.0
2020-06-04 15:10:00,107.59,107.64,107.55,107.62,182703.0,85.0985,85.138,85.0669,85.1222,182703.0
2020-06-04 15:20:00,107.61,107.63,107.56,107.6,303602.0,85.1143,85.1301,85.0748,85.1064,303602.0
2020-06-04 15:30:00,107.6,107.63,107.49,107.5,161109.0,85.1064,85.1301,85.0194,85.0273,161109.0
2020-06-04 15:40:00,107.5,107.62,107.47,107.59,201020.0,85.0273,85.1222,85.0036,85.0985,201020.0
2020-06-04 15:50:00,107.59,107.59,107.52,107.56,123462.0,85.0985,85.0985,85.0431,85.0748,123462.0
2020-06-05 09:30:00,108.83,108.88,108.45,108.53,228193.0,86.0793,86.1188,85.7787,85.842,228193.0
2020-06-05 09:40:00,108.53,108.68,108.52,108.6,164202.0,85.842,85.9606,85.8341,85.8974,164202.0
2020-06-05 09:50:00,108.61,108.61,108.45,108.49,147554.0,85.9053,85.9053,85.7787,85.8104,147554.0
2020-06-05 10:00:00,108.49,108.52,108.41,108.47,89280.0,85.8104,85.8341,85.7471,85.7945,89280.0
2020-06-05 10:10:00,108.47,108.57,108.45,108.48,101060.0,85.7945,85.8736,85.7787,85.8024,101060.0
2020-06-05 10:20:00,108.47,108.51,108.43,108.47,29262.0,85.7945,85.8262,85.7629,85.7945,29262.0
2020-06-05 10:30:00,108.48,108.52,108.38,108.44,74843.0,85.8024,85.8341,85.7234,85.7708,74843.0
2020-06-05 10:40:00,108.44,108.52,108.4,108.52,96868.0,85.7708,85.8341,85.7392,85.8341,96868.0
2020-06-05 10:50:00,108.51,108.51,108.44,108.48,60383.0,85.8262,85.8262,85.7708,85.8024,60383.0
2020-06-05 11:00:00,108.48,108.57,108.46,108.53,87171.0,85.8024,85.8736,85.7866,85.842,87171.0
2020-06-05 11:10:00,108.52,108.55,108.47,108.48,50282.0,85.8341,85.8578,85.7945,85.8024,50282.0
2020-06-05 11:20:00,108.48,108.58,108.47,108.56,109440.0,85.8024,85.8815,85.7945,85.8657,109440.0
2020-06-05 11:30:00,108.57,108.59,108.54,108.59,82592.0,85.8736,85.8895,85.8499,85.8895,82592.0
2020-06-05 11:40:00,108.59,108.61,108.55,108.59,109257.0,85.8895,85.9053,85.8578,85.8895,109257.0
2020-06-05 11:50:00,108.59,108.66,108.56,108.57,137959.0,85.8895,85.9448,85.8657,85.8736,137959.0
2020-06-05 12:00:00,108.56,108.6,108.54,108.58,51587.0,85.8657,85.8974,85.8499,85.8815,51587.0
2020-06-05 12:10:00,108.58,108.59,108.47,108.48,167534.0,85.8815,85.8895,85.7945,85.8024,167534.0
2020-06-05 12:20:00,108.49,108.55,108.48,108.54,104502.0,85.8104,85.8578,85.8024,85.8499,104502.0
2020-06-05 12:30:00,108.55,108.59,108.54,108.57,151725.0,85.8578,85.8895,85.8499,85.8736,151725.0
2020-06-05 12:40:00,108.58,108.58,108.55,108.55,43077.0,85.8815,85.8815,85.8578,85.8578,43077.0
2020-06-05 12:50:00,108.55,108.57,108.54,108.57,34410.0,85.8578,85.8736,85.8499,85.8736,34410.0
2020-06-05 13:00:00,108.58,108.59,108.54,108.56,48851.0,85.8815,85.8895,85.8499,85.8657,48851.0
2020-06-05 13:10:00,108.55,108.58,108.55,108.56,27178.0,85.8578,85.8815,85.8578,85.8657,27178.0
2020-06-05 13:20:00,108.56,108.58,108.54,108.57,44927.0,85.8657,85.8815,85.8499,85.8736,44927.0
2020-06-05 13:30:00,108.57,108.58,108.55,108.55,25522.0,85.8736,85.8815,85.8578,85.8578,25522.0
2020-06-05 13:40:00,108.55,108.58,108.55,108.56,30759.0,85.8578,85.8815,85.8578,85.8657,30759.0
2020-06-05 13:50:00,108.56,108.56,108.54,108.55,30603.0,85.8657,85.8657,85.8499,85.8578,30603.0
2020-06-05 14:00:00,108.55,108.57,108.48,108.48,72524.0,85.8578,85.8736,85.8024,85.8024,72524.0
2020-06-05 14:10:00,108.49,108.49,108.4,108.42,92838.0,85.8104,85.8104,85.7392,85.755,92838.0
2020-06-05 14:20:00,108.41,108.45,108.37,108.38,56324.0,85.7471,85.7787,85.7154,85.7234,56324.0
2020-06-05 14:30:00,108.38,108.38,108.19,108.34,90944.0,85.7234,85.7234,85.5731,85.6917,90944.0
2020-06-05 14:40:00,108.34,108.47,108.34,108.37,51101.0,85.6917,85.7945,85.6917,85.7154,51101.0
2020-06-05 14:50:00,108.38,108.44,108.37,108.4,30614.0,85.7234,85.7708,85.7154,85.7392,30614.0
2020-06-05 15:00:00,108.4,108.42,108.38,108.39,31846.0,85.7392,85.755,85.7234,85.7313,31846.0
2020-06-05 15:10:00,108.39,108.41,108.34,108.4,32927.0,85.7313,85.7471,85.6917,85.7392,32927.0
2020-06-05 15:20:00,108.4,108.47,108.36,108.41,81941.0,85.7392,85.7945,85.7075,85.7471,81941.0
2020-06-05 15:30:00,108.41,108.44,108.39,108.41,47357.0,85.7471,85.7708,85.7313,85.7471,47357.0
2020-06-05 15:40:00,108.41,108.49,108.4,108.45,71040.0,85.7471,85.8104,85.7392,85.7787,71040.0
2020-06-05 15:50:00,108.46,108.56,108.42,108.46,204098.0,85.7866,85.8657,85.755,85.7866,204098.0
2020-06-08 09:30:00,108.9,108.97,108.81,108.83,201908.0,86.1346,86.19,86.0635,86.0793,201908.0
2020-06-08 09:40:00,108.83,108.83,108.67,108.78,117353.0,86.0793,86.0793,85.9527,86.0397,117353.0
2020-06-08 09:50:00,108.77,108.88,108.76,108.81,134745.0,86.0318,86.1188,86.0239,86.0635,134745.0
2020-06-08 10:00:00,108.84,108.93,108.79,108.86,252695.0,86.0872,86.1584,86.0476,86.103,252695.0
2020-06-08 10:10:00,108.85,109.07,108.84,109.05,333408.0,86.0951,86.2691,86.0872,86.2533,333408.0
2020-06-08 10:20:00,109.04,109.09,109.0,109.06,468197.0,86.2454,86.2849,86.2137,86.2612,468197.0
2020-06-08 10:30:00,109.06,109.19,109.01,109.18,229086.0,86.2612,86.364,86.2217,86.3561,229086.0
2020-06-08 10:40:00,109.18,109.25,109.12,109.13,145107.0,86.3561,86.4115,86.3087,86.3166,145107.0
2020-06-08 10:50:00,109.13,109.21,109.11,109.13,116447.0,86.3166,86.3798,86.3007,86.3166,116447.0
2020-06-08 11:00:00,109.13,109.31,109.12,109.22,194319.0,86.3166,86.4589,86.3087,86.3878,194319.0
2020-06-08 11:10:00,109.22,109.32,109.21,109.27,151965.0,86.3878,86.4668,86.3798,86.4273,151965.0
2020-06-08 11:20:00,109.26,109.28,109.22,109.28,70002.0,86.4194,86.4352,86.3878,86.4352,70002.0
2020-06-08 11:30:00,109.27,109.28,109.2,109.2,53852.0,86.4273,86.4352,86.3719,86.3719,53852.0
2020-06-08 11:40:00,109.2,109.28,109.2,109.27,52261.0,86.3719,86.4352,86.3719,86.4273,52261.0
2020-06-08 11:50:00,109.27,109.31,109.26,109.3,431637.0,86.4273,86.4589,86.4194,86.451,431637.0
2020-06-08 12:00:00,109.3,109.3,109.26,109.3,170233.0,86.451,86.451,86.4194,86.451,170233.0
2020-06-08 12:10:00,109.3,109.3,109.17,109.2,94606.0,86.451,86.451,86.3482,86.3719,94606.0
2020-06-08 12:20:00,109.21,109.26,109.2,109.26,61814.0,86.3798,86.4194,86.3719,86.4194,61814.0
2020-06-08 12:30:00,109.26,109.29,109.23,109.27,69363.0,86.4194,86.4431,86.3957,86.4273,69363.0
2020-06-08 12:40:00,109.27,109.29,109.19,109.23,66169.0,86.4273,86.4431,86.364,86.3957,66169.0
2020-06-08 12:50:00,109.23,109.3,109.22,109.28,52785.0,86.3957,86.451,86.3878,86.4352,52785.0
2020-06-08 13:00:00,109.28,109.29,109.24,109.25,30275.0,86.4352,86.4431,86.4036,86.4115,30275.0
2020-06-08 13:10:00,109.25,109.26,109.22,109.23,53424.0,86.4115,86.4194,86.3878,86.3957,53424.0
2020-06-08 13:20:00,109.23,109.25,109.21,109.25,41909.0,86.3957,86.4115,86.3798,86.4115,41909.0
2020-06-08 13:30:00,109.25,109.25,109.19,109.24,58351.0,86.4115,86.4115,86.364,86.4036,58351.0
2020-06-08 13:40:00,109.23,109.28,109.22,109.26,46750.0,86.3957,86.4352,86.3878,86.4194,46750.0
2020-06-08 13:50:00,109.26,109.29,109.25,109.29,34905.0,86.4194,86.4431,86.4115,86.4431,34905.0
2020-06-08 14:00:00,109.29,109.3,109.21,109.22,94919.0,86.4431,86.451,86.3798,86.3878,94919.0
2020-06-08 14:10:00,109.21,109.22,109.18,109.19,78968.0,86.3798,86.3878,86.3561,86.364,78968.0
2020-06-08 14:20:00,109.2,109.24,109.14,109.23,92839.0,86.3719,86.4036,86.3245,86.3957,92839.0
2020-06-08 14:30:00,109.24,109.29,109.21,109.23,68086.0,86.4036,86.4431,86.3798,86.3957,68086.0
2020-06-08 14:40:00,109.23,109.27,109.21,109.27,69371.0,86.3957,86.4273,86.3798,86.4273,69371.0
2020-06-08 14:50:00,109.27,109.28,109.13,109.13,88429.0,86.4273,86.4352,86.3166,86.3166,88429.0
2020-06-08 15:00:00,109.13,109.14,109.09,109.11,142495.0,86.3166,86.3245,86.2849,86.3007,142495.0
2020-06-08 15:10:00,109.11,109.11,109.02,109.02,89168.0,86.3007,86.3007,86.2296,86.2296,89168.0
2020-06-08 15:20:00,109.02,109.03,108.94,108.94,93907.0,86.2296,86.2375,86.1663,86.1663,93907.0
2020-06-08 15:30:00,108.94,109.06,108.9,108.95,238781.0,86.1663,86.2612,86.1346,86.1742,238781.0
2020-06-08 15:40:00,108.95,109.01,108.95,109.01,175417.0,86.1742,86.2217,86.1742,86.2217,175417.0
2020-06-08 15:50:00,109.01,109.23,109.01,109.23,561512.0,86.2217,86.3957,86.2217,86.3957,561512.0
2020-06-09 09:30:00,109.12,109.23,108.6,108.7,240573.0,86.3087,86.3957,85.8974,85.9765,240573.0
2020-06-09 09:40:00,108.7,108.79,108.7,108.74,173836.0,85.9765,86.0476,85.9765,86.0081,173836.0
2020-06-09 09:50:00,108.74,108.82,108.72,108.76,143547.0,86.0081,86.0714,85.9923,86.0239,143547.0
2020-06-09 10:00:00,108.75,108.75,108.7,108.72,73353.0,86.016,86.016,85.9765,85.9923,73353.0
2020-06-09 10:10:00,108.73,108.77,108.69,108.76,60340.0,86.0002,86.0318,85.9685,86.0239,60340.0
2020-06-09 10:20:00,108.76,108.9,108.75,108.87,76466.0,86.0239,86.1346,86.016,86.1109,76466.0
2020-06-09 10:30:00,108.87,108.9,108.75,108.76,88179.0,86.1109,86.1346,86.016,86.0239,88179.0
2020-06-09 10:40:00,108.76,108.86,108.76,108.86,45853.0,86.0239,86.103,86.0239,86.103,45853.0
2020-06-09 10:50:00,108.86,108.92,108.84,108.88,40896.0,86.103,86.1505,86.0872,86.1188,40896.0
2020-06-09 11:00:00,108.89,108.9,108.84,108.85,64343.0,86.1267,86.1346,86.0872,86.0951,64343.0
2020-06-09 11:10:00,108.86,108.88,108.79,108.81,76961.0,86.103,86.1188,86.0476,86.0635,76961.0
2020-06-09 11:20:00,108.81,108.83,108.69,108.73,503520.0,86.0635,86.0793,85.9685,86.0002,503520.0
2020-06-09 11:30:00,108.72,108.72,108.6,108.64,412318.0,85.9923,85.9923,85.8974,85.929,412318.0
2020-06-09 11:40:00,108.65,108.68,108.62,108.64,87451.0,85.9369,85.9606,85.9132,85.929,87451.0
2020-06-09 11:50:00,108.64,108.7,108.63,108.67,128629.0,85.929,85.9765,85.9211,85.9527,128629.0
2020-06-09 12:00:00,108.67,108.67,108.62,108.66,34222.0,85.9527,85.9527,85.9132,85.9448,34222.0
2020-06-09 12:10:00,108.66,108.66,108.61,108.64,41706.0,85.9448,85.9448,85.9053,85.929,41706.0
2020-06-09 12:20:00,108.63,108.66,108.6,108.6,24862.0,85.9211,85.9448,85.8974,85.8974,24862.0
2020-06-09 12:30:00,108.6,108.68,108.59,108.62,63038.0,85.8974,85.9606,85.8895,85.9132,63038.0
2020-06-09 12:40:00,108.61,108.71,108.61,108.67,65327.0,85.9053,85.9844,85.9053,85.9527,65327.0
2020-06-09 12:50:00,108.67,108.67,108.65,108.66,18462.0,85.9527,85.9527,85.9369,85.9448,18462.0
2020-06-09 13:00:00,108.66,108.69,108.64,108.67,48153.0,85.9448,85.9685,85.929,85.9527,48153.0
2020-06-09 13:10:00,108.67,108.7,108.6,108.65,547809.0,85.9527,85.9765,85.8974,85.9369,547809.0
2020-06-09 13:20:00,108.66,108.83,108.65,108.83,63478.0,85.9448,86.0793,85.9369,86.0793,63478.0
2020-06-09 13:30:00,108.82,108.88,108.8,108.88,76378.0,86.0714,86.1188,86.0556,86.1188,76378.0
2020-06-09 13:40:00,108.88,108.88,108.82,108.85,102586.0,86.1188,86.1188,86.0714,86.0951,102586.0
2020-06-09 13:50:00,108.85,108.94,108.85,108.92,59249.0,86.0951,86.1663,86.0951,86.1505,59249.0
2020-06-09 14:00:00,108.92,108.94,108.79,108.79,67118.0,86.1505,86.1663,86.0476,86.0476,67118.0
2020-06-09 14:10:00,108.8,108.81,108.65,108.65,107518.0,86.0556,86.0635,85.9369,85.9369,107518.0
2020-06-09 14:20:00,108.63,108.75,108.63,108.73,101504.0,85.9211,86.016,85.9211,86.0002,101504.0
2020-06-09 14:30:00,108.73,108.87,108.72,108.87,76728.0,86.0002,86.1109,85.9923,86.1109,76728.0
2020-06-09 14:40:00,108.87,108.9,108.83,108.9,113582.0,86.1109,86.1346,86.0793,86.1346,113582.0
2020-06-09 14:50:00,108.9,108.9,108.86,108.88,156189.0,86.1346,86.1346,86.103,86.1188,156189.0
2020-06-09 15:00:00,108.89,108.89,108.8,108.81,130695.0,86.1267,86.1267,86.0556,86.0635,130695.0
2020-06-09 15:10:00,108.81,108.91,108.77,108.91,107799.0,86.0635,86.1426,86.0318,86.1426,107799.0
2020-06-09 15:20:00,108.92,108.96,108.88,108.95,83033.0,86.1505,86.1821,86.1188,86.1742,83033.0
2020-06-09 15:30:00,108.95,109.0,108.91,108.97,133662.0,86.1742,86.2137,86.1426,86.19,133662.0
2020-06-09 15:40:00,108.97,109.05,108.85,108.87,145443.0,86.19,86.2533,86.0951,86.1109,145443.0
2020-06-09 15:50:00,108.87,109.02,108.85,108.96,355329.0,86.1109,86.2296,86.0951,86.1821,355329.0
2020-06-10 09:30:00,109.14,109.15,108.67,108.69,74055.0,86.3245,86.3324,85.9527,85.9685,74055.0
2020-06-10 09:40:00,108.7,108.75,108.62,108.65,89813.0,85.9765,86.016,85.9132,85.9369,89813.0
2020-06-10 09:50:00,108.65,108.67,108.47,108.53,112021.0,85.9369,85.9527,85.7945,85.842,112021.0
2020-06-10 10:00:00,108.53,108.6,108.44,108.5,533284.0,85.842,85.8974,85.7708,85.8183,533284.0
2020-06-10 10:10:00,108.48,108.52,108.36,108.46,245514.0,85.8024,85.8341,85.7075,85.7866,245514.0
2020-06-10 10:20:00,108.45,108.58,108.45,108.55,68483.0,85.7787,85.8815,85.7787,85.8578,68483.0
2020-06-10 10:30:00,108.55,108.79,108.52,108.74,119147.0,85.8578,86.0476,85.8341,86.0081,119147.0
2020-06-10 10:40:00,108.74,108.75,108.6,108.61,168284.0,86.0081,86.016,85.8974,85.9053,168284.0
2020-06-10 10:50:00,108.61,108.66,108.54,108.65,90136.0,85.9053,85.9448,85.8499,85.9369,90136.0
2020-06-10 11:00:00,108.63,108.71,108.62,108.69,50428.0,85.9211,85.9844,85.9132,85.9685,50428.0
2020-06-10 11:10:00,108.67,108.71,108.6,108.66,179098.0,85.9527,85.9844,85.8974,85.9448,179098.0
2020-06-10 11:20:00,108.66,108.76,108.65,108.7,29916.0,85.9448,86.0239,85.9369,85.9765,29916.0
2020-06-10 11:30:00,108.7,108.72,108.62,108.7,33591.0,85.9765,85.9923,85.9132,85.9765,33591.0
2020-06-10 11:40:00,108.72,108.74,108.66,108.69,52904.0,85.9923,86.0081,85.9448,85.9685,52904.0
2020-06-10 11:50:00,108.69,108.75,108.67,108.7,21331.0,85.9685,86.016,85.9527,85.9765,21331.0
2020-06-10 12:00:00,108.69,108.76,108.67,108.68,31764.0,85.9685,86.0239,85.9527,85.9606,31764.0
2020-06-10 12:10:00,108.67,108.71,108.6,108.66,49609.0,85.9527,85.9844,85.8974,85.9448,49609.0
2020-06-10 12:20:00,108.65,108.68,108.63,108.68,40247.0,85.9369,85.9606,85.9211,85.9606,40247.0
2020-06-10 12:30:00,108.69,108.71,108.65,108.67,98516.0,85.9685,85.9844,85.9369,85.9527,98516.0
2020-06-10 12:40:00,108.66,108.7,108.63,108.65,46811.0,85.9448,85.9765,85.9211,85.9369,46811.0
2020-06-10 12:50:00,108.66,108.66,108.64,108.66,7708.0,85.9448,85.9448,85.929,85.9448,7708.0
2020-06-10 13:00:00,108.65,108.76,108.58,108.76,42552.0,85.9369,86.0239,85.8815,86.0239,42552.0
2020-06-10 13:10:00,108.76,108.77,108.71,108.74,11715.0,86.0239,86.0318,85.9844,86.0081,11715.0
2020-06-10 13:20:00,108.73,108.75,108.69,108.7,8667.0,86.0002,86.016,85.9685,85.9765,8667.0
2020-06-10 13:30:00,108.69,108.77,108.69,108.7,22628.0,85.9685,86.0318,85.9685,85.9765,22628.0
2020-06-10 13:40:00,108.7,108.77,108.7,108.73,49850.0,85.9765,86.0318,85.9765,86.0002,49850.0
2020-06-10 13:50:00,108.74,108.77,108.72,108.75,76492.0,86.0081,86.0318,85.9923,86.016,76492.0
2020-06-10 14:00:00,108.75,108.98,108.59,108.91,77327.0,86.016,86.1979,85.8895,86.1426,77327.0
2020-06-10 14:10:00,108.92,109.29,108.9,109.21,99065.0,86.1505,86.4431,86.1346,86.3798,99065.0
2020-06-10 14:20:00,109.21,109.38,109.18,109.34,168453.0,86.3798,86.5143,86.3561,86.4827,168453.0
2020-06-10 14:30:00,109.35,109.4,109.12,109.14,114467.0,86.4906,86.5301,86.3087,86.3245,114467.0
2020-06-10 14:40:00,109.13,109.16,108.91,108.94,253251.0,86.3166,86.3403,86.1426,86.1663,253251.0
2020-06-10 14:50:00,108.94,108.99,108.85,108.94,250711.0,86.1663,86.2058,86.0951,86.1663,250711.0
2020-06-10 15:00:00,108.91,109.14,108.87,109.13,124510.0,86.1426,86.3245,86.1109,86.3166,124510.0
2020-06-10 15:10:00,109.13,109.28,109.06,109.26,197419.0,86.3166,86.4352,86.2612,86.4194,197419.0
2020-06-10 15:20:00,109.24,109.47,109.21,109.42,144736.0,86.4036,86.5855,86.3798,86.5459,144736.0
2020-06-10 15:30:00,109.43,109.56,109.39,109.45,217547.0,86.5539,86.6567,86.5222,86.5697,217547.0
2020-06-10 15:40:00,109.45,109.45,109.18,109.18,104482.0,86.5697,86.5697,86.3561,86.3561,104482.0
2020-06-10 15:50:00,109.18,109.2,108.9,108.96,382301.0,86.3561,86.3719,86.1346,86.1821,382301.0
2020-06-11 09:30:00,108.04,108.11,107.49,107.5,430045.0,85.4544,85.5098,85.0194,85.0273,430045.0
2020-06-11 09:40:00,107.49,107.56,107.28,107.48,243990.0,85.0194,85.0748,84.8533,85.0115,243990.0
2020-06-11 09:50:00,107.48,107.67,107.43,107.62,228022.0,85.0115,85.1618,84.9719,85.1222,228022.0
2020-06-11 10:00:00,107.63,107.67,107.46,107.65,259498.0,85.1301,85.1618,84.9957,85.146,259498.0
2020-06-11 10:10:00,107.64,107.9,107.64,107.81,198116.0,85.138,85.3437,85.138,85.2725,198116.0
2020-06-11 10:20:00,107.82,107.84,107.51,107.51,229375.0,85.2804,85.2962,85.0352,85.0352,229375.0
2020-06-11 10:30:00,107.5,107.79,107.49,107.79,151619.0,85.0273,85.2567,85.0194,85.2567,151619.0
2020-06-11 10:40:00,107.78,107.79,107.65,107.66,185949.0,85.2488,85.2567,85.146,85.1539,185949.0
2020-06-11 10:50:00,107.66,108.41,107.59,107.6,483176.0,85.1539,85.7471,85.0985,85.1064,483176.0
2020-06-11 11:00:00,107.59,107.59,107.48,107.5,190795.0,85.0985,85.0985,85.0115,85.0273,190795.0
2020-06-11 11:10:00,107.5,107.65,107.49,107.64,448185.0,85.0273,85.146,85.0194,85.138,448185.0
2020-06-11 11:20:00,107.65,107.73,107.63,107.71,192404.0,85.146,85.2092,85.1301,85.1934,192404.0
2020-06-11 11:30:00,107.71,107.74,107.57,107.57,235936.0,85.1934,85.2171,85.0827,85.0827,235936.0
2020-06-11 11:40:00,107.57,107.61,107.47,107.47,200989.0,85.0827,85.1143,85.0036,85.0036,200989.0
2020-06-11 11:50:00,107.47,107.49,107.36,107.48,1326273.0,85.0036,85.0194,84.9166,85.0115,1326273.0
2020-06-11 12:00:00,107.46,107.46,107.35,107.37,191985.0,84.9957,84.9957,84.9087,84.9245,191985.0
2020-06-11 12:10:00,107.37,107.4,107.2,107.23,413627.0,84.9245,84.9482,84.79,84.8138,413627.0
2020-06-11 12:20:00,107.24,107.31,107.2,107.23,96177.0,84.8217,84.877,84.79,84.8138,96177.0
2020-06-11 12:30:00,107.21,107.33,107.2,107.31,296805.0,84.7979,84.8929,84.79,84.877,296805.0
2020-06-11 12:40:00,107.31,107.32,107.29,107.3,110455.0,84.877,84.8849,84.8612,84.8691,110455.0
2020-06-11 12:50:00,107.3,107.31,107.08,107.09,122072.0,84.8691,84.877,84.6951,84.703,122072.0
2020-06-11 13:00:00,107.12,107.27,107.11,107.23,264993.0,84.7268,84.8454,84.7188,84.8138,264993.0
2020-06-11 13:10:00,107.22,107.39,107.2,107.38,131543.0,84.8058,84.9403,84.79,84.9324,131543.0
2020-06-11 13:20:00,107.39,107.4,107.28,107.28,120678.0,84.9403,84.9482,84.8533,84.8533,120678.0
2020-06-11 13:30:00,107.28,107.36,107.23,107.25,185104.0,84.8533,84.9166,84.8138,84.8296,185104.0
2020-06-11 13:40:00,107.25,107.26,107.21,107.23,100919.0,84.8296,84.8375,84.7979,84.8138,100919.0
2020-06-11 13:50:00,107.22,107.29,107.17,107.23,90522.0,84.8058,84.8612,84.7663,84.8138,90522.0
2020-06-11 14:00:00,107.22,107.22,107.1,107.13,107323.0,84.8058,84.8058,84.7109,84.7347,107323.0
2020-06-11 14:10:00,107.12,107.14,106.92,106.94,181703.0,84.7268,84.7426,84.5686,84.5844,181703.0
2020-06-11 14:20:00,106.93,107.04,106.92,106.99,103878.0,84.5765,84.6635,84.5686,84.6239,103878.0
2020-06-11 14:30:00,107.0,107.06,106.93,106.96,205164.0,84.6318,84.6793,84.5765,84.6002,205164.0
2020-06-11 14:40:00,106.98,107.08,106.95,107.02,70428.0,84.616,84.6951,84.5923,84.6477,70428.0
2020-06-11 14:50:00,107.02,107.03,106.9,106.97,116444.0,84.6477,84.6556,84.5527,84.6081,116444.0
2020-06-11 15:00:00,106.97,106.98,106.83,106.83,184813.0,84.6081,84.616,84.4974,84.4974,184813.0
2020-06-11 15:10:00,106.84,106.87,106.63,106.69,175547.0,84.5053,84.529,84.3392,84.3866,175547.0
2020-06-11 15:20:00,106.69,106.75,106.4,106.62,243757.0,84.3866,84.4341,84.1573,84.3313,243757.0
2020-06-11 15:30:00,106.62,106.7,106.48,106.51,140554.0,84.3313,84.3946,84.2205,84.2443,140554.0
2020-06-11 15:40:00,106.5,106.71,106.49,106.52,210031.0,84.2364,84.4025,84.2285,84.2522,210031.0
2020-06-11 15:50:00,106.53,106.56,106.33,106.44,330855.0,84.2601,84.2838,84.1019,84.1889,330855.0
2020-06-12 09:30:00,107.96,108.0,107.71,107.86,142058.0,85.3912,85.4228,85.1934,85.3121,142058.0
2020-06-12 09:40:00,107.86,107.92,107.73,107.73,192168.0,85.3121,85.3595,85.2092,85.2092,192168.0
2020-06-12 09:50:00,107.74,107.8,107.66,107.75,191750.0,85.2171,85.2646,85.1539,85.2251,191750.0
2020-06-12 10:00:00,107.75,107.83,107.69,107.74,46626.0,85.2251,85.2883,85.1776,85.2171,46626.0
2020-06-12 10:10:00,107.75,107.76,107.62,107.63,93516.0,85.2251,85.233,85.1222,85.1301,93516.0
2020-06-12 10:20:00,107.64,107.68,107.57,107.59,70694.0,85.138,85.1697,85.0827,85.0985,70694.0
2020-06-12 10:30:00,107.61,107.67,107.51,107.53,83447.0,85.1143,85.1618,85.0352,85.051,83447.0
2020-06-12 10:40:00,107.53,107.63,107.49,107.52,89633.0,85.051,85.1301,85.0194,85.0431,89633.0
2020-06-12 10:50:00,107.52,107.55,107.29,107.31,72679.0,85.0431,85.0669,84.8612,84.877,72679.0
2020-06-12 11:00:00,107.31,107.41,107.15,107.4,340301.0,84.877,84.9561,84.7505,84.9482,340301.0
2020-06-12 11:10:00,107.41,107.44,107.14,107.15,78403.0,84.9561,84.9799,84.7426,84.7505,78403.0
2020-06-12 11:20:00,107.15,107.42,107.15,107.34,87476.0,84.7505,84.964,84.7505,84.9008,87476.0
2020-06-12 11:30:00,107.34,107.48,107.28,107.44,222698.0,84.9008,85.0115,84.8533,84.9799,222698.0
2020-06-12 11:40:00,107.44,107.48,107.23,107.4,116323.0,84.9799,85.0115,84.8138,84.9482,116323.0
2020-06-12 11:50:00,107.38,107.64,107.3,107.53,97907.0,84.9324,85.138,84.8691,85.051,97907.0
2020-06-12 12:00:00,107.53,107.53,107.43,107.44,69671.0,85.051,85.051,84.9719,84.9799,69671.0
2020-06-12 12:10:00,107.42,107.42,107.31,107.4,58051.0,84.964,84.964,84.877,84.9482,58051.0
2020-06-12 12:20:00,107.39,107.42,107.22,107.36,52868.0,84.9403,84.964,84.8058,84.9166,52868.0
2020-06-12 12:30:00,107.33,107.33,107.23,107.27,69776.0,84.8929,84.8929,84.8138,84.8454,69776.0
2020-06-12 12:40:00,107.28,107.32,107.15,107.21,54024.0,84.8533,84.8849,84.7505,84.7979,54024.0
2020-06-12 12:50:00,107.22,107.32,107.22,107.29,33370.0,84.8058,84.8849,84.8058,84.8612,33370.0
2020-06-12 13:00:00,107.29,107.29,107.17,107.25,38895.0,84.8612,84.8612,84.7663,84.8296,38895.0
2020-06-12 13:10:00,107.19,107.23,107.17,107.2,21264.0,84.7821,84.8138,84.7663,84.79,21264.0
2020-06-12 13:20:00,107.2,107.27,107.16,107.18,107155.0,84.79,84.8454,84.7584,84.7742,107155.0
2020-06-12 13:30:00,107.17,107.21,106.98,107.02,32701.0,84.7663,84.7979,84.616,84.6477,32701.0
2020-06-12 13:40:00,107.02,107.18,106.99,107.12,55912.0,84.6477,84.7742,84.6239,84.7268,55912.0
2020-06-12 13:50:00,107.14,107.24,107.05,107.09,63639.0,84.7426,84.8217,84.6714,84.703,63639.0
2020-06-12 14:00:00,107.08,107.25,107.05,107.16,63653.0,84.6951,84.8296,84.6714,84.7584,63653.0
2020-06-12 14:10:00,107.16,107.4,107.16,107.3,53455.0,84.7584,84.9482,84.7584,84.8691,53455.0
2020-06-12 14:20:00,107.28,107.42,107.27,107.41,52819.0,84.8533,84.964,84.8454,84.9561,52819.0
2020-06-12 14:30:00,107.42,107.57,107.41,107.43,70278.0,84.964,85.0827,84.9561,84.9719,70278.0
2020-06-12 14:40:00,107.43,107.52,107.31,107.44,157773.0,84.9719,85.0431,84.877,84.9799,157773.0
2020-06-12 14:50:00,107.44,107.47,107.37,107.46,44036.0,84.9799,85.0036,84.9245,84.9957,44036.0
2020-06-12 15:00:00,107.45,107.7,107.44,107.63,50838.0,84.9878,85.1855,84.9799,85.1301,50838.0
2020-06-12 15:10:00,107.64,107.65,107.48,107.56,55481.0,85.138,85.146,85.0115,85.0748,55481.0
2020-06-12 15:20:00,107.57,107.58,107.35,107.4,77449.0,85.0827,85.0906,84.9087,84.9482,77449.0
2020-06-12 15:30:00,107.41,107.58,107.38,107.52,51267.0,84.9561,85.0906,84.9324,85.0431,51267.0
2020-06-12 15:40:00,107.53,107.66,107.52,107.65,38173.0,85.051,85.1539,85.0431,85.146,38173.0
2020-06-12 15:50:00,107.66,107.75,107.56,107.71,247666.0,85.1539,85.2251,85.0748,85.1934,247666.0
2020-06-15 09:30:00,106.69,106.89,106.5,106.66,173579.0,84.3866,84.5448,84.2364,84.3629,173579.0
2020-06-15 09:40:00,106.61,106.71,106.6,106.61,123350.0,84.3234,84.4025,84.3155,84.3234,123350.0
2020-06-15 09:50:00,106.6,106.84,106.6,106.82,41885.0,84.3155,84.5053,84.3155,84.4895,41885.0
2020-06-15 10:00:00,106.81,107.02,106.77,107.01,94356.0,84.4816,84.6477,84.4499,84.6397,94356.0
2020-06-15 10:10:00,107.0,107.03,106.85,106.94,109840.0,84.6318,84.6556,84.5132,84.5844,109840.0
2020-06-15 10:20:00,106.92,106.96,106.77,106.82,93372.0,84.5686,84.6002,84.4499,84.4895,93372.0
2020-06-15 10:30:00,106.81,106.83,106.74,106.77,88591.0,84.4816,84.4974,84.4262,84.4499,88591.0
2020-06-15 10:40:00,106.78,106.88,106.75,106.86,122491.0,84.4578,84.5369,84.4341,84.5211,122491.0
2020-06-15 10:50:00,106.84,106.86,106.75,106.78,91353.0,84.5053,84.5211,84.4341,84.4578,91353.0
2020-06-15 11:00:00,106.77,106.91,106.74,106.89,81394.0,84.4499,84.5607,84.4262,84.5448,81394.0
2020-06-15 11:10:00,106.88,106.94,106.86,106.89,124264.0,84.5369,84.5844,84.5211,84.5448,124264.0
2020-06-15 11:20:00,106.89,106.97,106.86,106.87,74331.0,84.5448,84.6081,84.5211,84.529,74331.0
2020-06-15 11:30:00,106.87,106.91,106.86,106.9,73183.0,84.529,84.5607,84.5211,84.5527,73183.0
2020-06-15 11:40:00,106.9,106.9,106.87,106.9,81209.0,84.5527,84.5527,84.529,84.5527,81209.0
2020-06-15 11:50:00,106.9,106.99,106.87,106.93,47996.0,84.5527,84.6239,84.529,84.5765,47996.0
2020-06-15 12:00:00,106.92,107.14,106.91,107.14,96809.0,84.5686,84.7426,84.5607,84.7426,96809.0
2020-06-15 12:10:00,107.13,107.39,107.13,107.35,126565.0,84.7347,84.9403,84.7347,84.9087,126565.0
2020-06-15 12:20:00,107.35,107.42,107.32,107.36,113479.0,84.9087,84.964,84.8849,84.9166,113479.0
2020-06-15 12:30:00,107.35,107.35,107.15,107.23,77469.0,84.9087,84.9087,84.7505,84.8138,77469.0
2020-06-15 12:40:00,107.23,107.28,107.19,107.28,42183.0,84.8138,84.8533,84.7821,84.8533,42183.0
2020-06-15 12:50:00,107.28,107.28,107.18,107.22,71574.0,84.8533,84.8533,84.7742,84.8058,71574.0
2020-06-15 13:00:00,107.22,107.34,107.22,107.33,54942.0,84.8058,84.9008,84.8058,84.8929,54942.0
2020-06-15 13:10:00,107.34,107.38,107.23,107.31,42507.0,84.9008,84.9324,84.8138,84.877,42507.0
2020-06-15 13:20:00,107.31,107.33,107.24,107.27,36139.0,84.877,84.8929,84.8217,84.8454,36139.0
2020-06-15 13:30:00,107.28,107.41,107.24,107.37,74493.0,84.8533,84.9561,84.8217,84.9245,74493.0
2020-06-15 13:40:00,107.37,107.39,107.28,107.31,67120.0,84.9245,84.9403,84.8533,84.877,67120.0
2020-06-15 13:50:00,107.3,107.38,107.28,107.34,40164.0,84.8691,84.9324,84.8533,84.9008,40164.0
2020-06-15 14:00:00,107.34,107.82,107.34,107.77,168857.0,84.9008,85.2804,84.9008,85.2409,168857.0
2020-06-15 14:10:00,107.78,107.94,107.68,107.86,243396.0,85.2488,85.3753,85.1697,85.3121,243396.0
2020-06-15 14:20:00,107.86,107.91,107.76,107.78,181298.0,85.3121,85.3516,85.233,85.2488,181298.0
2020-06-15 14:30:00,107.79,107.81,107.62,107.77,106558.0,85.2567,85.2725,85.1222,85.2409,106558.0
2020-06-15 14:40:00,107.77,107.98,107.76,107.98,116551.0,85.2409,85.407,85.233,85.407,116551.0
2020-06-15 14:50:00,107.98,108.02,107.9,108.0,258596.0,85.407,85.4386,85.3437,85.4228,258596.0
2020-06-15 15:00:00,108.0,108.11,107.95,108.09,231945.0,85.4228,85.5098,85.3832,85.494,231945.0
2020-06-15 15:10:00,108.1,108.31,108.09,108.29,253733.0,85.5019,85.668,85.494,85.6522,253733.0
2020-06-15 15:20:00,108.28,108.29,108.11,108.12,156896.0,85.6443,85.6522,85.5098,85.5177,156896.0
2020-06-15 15:30:00,108.11,108.16,108.04,108.16,228443.0,85.5098,85.5493,85.4544,85.5493,228443.0
2020-06-15 15:40:00,108.15,108.27,108.1,108.23,221187.0,85.5414,85.6363,85.5019,85.6047,221187.0
2020-06-15 15:50:00,108.23,108.34,108.21,108.26,341823.0,85.6047,85.6917,85.5889,85.6284,341823.0
2020-06-16 09:30:00,109.14,109.44,109.13,109.35,295385.0,86.3245,86.5618,86.3166,86.4906,295385.0
2020-06-16 09:40:00,109.35,109.35,109.07,109.08,198594.0,86.4906,86.4906,86.2691,86.277,198594.0
2020-06-16 09:50:00,109.08,109.14,109.0,109.1,137466.0,86.277,86.3245,86.2137,86.2928,137466.0
2020-06-16 10:00:00,109.1,109.2,109.07,109.12,125208.0,86.2928,86.3719,86.2691,86.3087,125208.0
2020-06-16 10:10:00,109.12,109.18,109.07,109.1,58173.0,86.3087,86.3561,86.2691,86.2928,58173.0
2020-06-16 10:20:00,109.09,109.09,108.9,108.97,214393.0,86.2849,86.2849,86.1346,86.19,214393.0
2020-06-16 10:30:00,108.98,108.99,108.54,108.73,201292.0,86.1979,86.2058,85.8499,86.0002,201292.0
2020-06-16 10:40:00,108.72,108.76,108.57,108.72,211651.0,85.9923,86.0239,85.8736,85.9923,211651.0
2020-06-16 10:50:00,108.72,108.74,108.14,108.16,205619.0,85.9923,86.0081,85.5335,85.5493,205619.0
2020-06-16 11:00:00,108.22,108.44,107.99,108.43,222072.0,85.5968,85.7708,85.4149,85.7629,222072.0
2020-06-16 11:10:00,108.43,108.91,108.39,108.85,213297.0,85.7629,86.1426,85.7313,86.0951,213297.0
2020-06-16 11:20:00,108.81,108.81,108.56,108.59,73289.0,86.0635,86.0635,85.8657,85.8895,73289.0
2020-06-16 11:30:00,108.59,108.73,108.54,108.62,91369.0,85.8895,86.0002,85.8499,85.9132,91369.0
2020-06-16 11:40:00,108.61,108.74,108.59,108.7,56228.0,85.9053,86.0081,85.8895,85.9765,56228.0
2020-06-16 11:50:00,108.7,108.76,108.56,108.58,221666.0,85.9765,86.0239,85.8657,85.8815,221666.0
2020-06-16 12:00:00,108.6,108.64,108.48,108.53,42826.0,85.8974,85.929,85.8024,85.842,42826.0
2020-06-16 12:10:00,108.55,108.59,108.47,108.54,52859.0,85.8578,85.8895,85.7945,85.8499,52859.0
2020-06-16 12:20:00,108.55,108.61,108.54,108.59,38880.0,85.8578,85.9053,85.8499,85.8895,38880.0
2020-06-16 12:30:00,108.58,108.77,108.58,108.72,74562.0,85.8815,86.0318,85.8815,85.9923,74562.0
2020-06-16 12:40:00,108.72,108.85,108.71,108.77,25076.0,85.9923,86.0951,85.9844,86.0318,25076.0
2020-06-16 12:50:00,108.78,108.85,108.74,108.77,19363.0,86.0397,86.0951,86.0081,86.0318,19363.0
2020-06-16 13:00:00,108.77,108.82,108.72,108.75,59379.0,86.0318,86.0714,85.9923,86.016,59379.0
2020-06-16 13:10:00,108.76,108.78,108.7,108.77,35016.0,86.0239,86.0397,85.9765,86.0318,35016.0
2020-06-16 13:20:00,108.77,108.87,108.72,108.79,68733.0,86.0318,86.1109,85.9923,86.0476,68733.0
2020-06-16 13:30:00,108.78,108.84,108.7,108.72,60908.0,86.0397,86.0872,85.9765,85.9923,60908.0
2020-06-16 13:40:00,108.71,108.77,108.71,108.72,50380.0,85.9844,86.0318,85.9844,85.9923,50380.0
2020-06-16 13:50:00,108.72,108.76,108.62,108.66,33021.0,85.9923,86.0239,85.9132,85.9448,33021.0
2020-06-16 14:00:00,108.66,108.78,108.66,108.72,45220.0,85.9448,86.0397,85.9448,85.9923,45220.0
2020-06-16 14:10:00,108.74,108.92,108.7,108.83,30363.0,86.0081,86.1505,85.9765,86.0793,30363.0
2020-06-16 14:20:00,108.82,108.85,108.56,108.75,58365.0,86.0714,86.0951,85.8657,86.016,58365.0
2020-06-16 14:30:00,108.76,108.92,108.7,108.74,34964.0,86.0239,86.1505,85.9765,86.0081,34964.0
2020-06-16 14:40:00,108.73,108.76,108.6,108.67,38588.0,86.0002,86.0239,85.8974,85.9527,38588.0
2020-06-16 14:50:00,108.66,108.7,108.58,108.65,35210.0,85.9448,85.9765,85.8815,85.9369,35210.0
2020-06-16 15:00:00,108.64,108.64,108.46,108.48,44981.0,85.929,85.929,85.7866,85.8024,44981.0
2020-06-16 15:10:00,108.5,108.53,108.41,108.45,45355.0,85.8183,85.842,85.7471,85.7787,45355.0
2020-06-16 15:20:00,108.44,108.63,108.44,108.6,59642.0,85.7708,85.9211,85.7708,85.8974,59642.0
2020-06-16 15:30:00,108.6,108.66,108.54,108.57,71553.0,85.8974,85.9448,85.8499,85.8736,71553.0
2020-06-16 15:40:00,108.56,108.58,108.47,108.52,171384.0,85.8657,85.8815,85.7945,85.8341,171384.0
2020-06-16 15:50:00,108.53,108.77,108.53,108.76,334421.0,85.842,86.0318,85.842,86.0239,334421.0
2020-06-17 09:30:00,108.62,108.94,108.62,108.7,141372.0,85.9132,86.1663,85.9132,85.9765,141372.0
2020-06-17 09:40:00,108.7,108.73,108.59,108.61,112482.0,85.9765,86.0002,85.8895,85.9053,112482.0
2020-06-17 09:50:00,108.61,108.66,108.42,108.51,279567.0,85.9053,85.9448,85.755,85.8262,279567.0
2020-06-17 10:00:00,108.52,108.56,108.45,108.47,103033.0,85.8341,85.8657,85.7787,85.7945,103033.0
2020-06-17 10:10:00,108.46,108.49,108.19,108.3,109448.0,85.7866,85.8104,85.5731,85.6601,109448.0
2020-06-17 10:20:00,108.33,108.4,108.15,108.29,123050.0,85.6838,85.7392,85.5414,85.6522,123050.0
2020-06-17 10:30:00,108.28,108.41,108.18,108.32,255951.0,85.6443,85.7471,85.5652,85.6759,255951.0
2020-06-17 10:40:00,108.3,108.39,108.27,108.37,43936.0,85.6601,85.7313,85.6363,85.7154,43936.0
2020-06-17 10:50:00,108.37,108.55,108.37,108.39,108586.0,85.7154,85.8578,85.7154,85.7313,108586.0
2020-06-17 11:00:00,108.39,108.45,108.37,108.4,35140.0,85.7313,85.7787,85.7154,85.7392,35140.0
2020-06-17 11:10:00,108.4,108.43,108.22,108.28,51264.0,85.7392,85.7629,85.5968,85.6443,51264.0
2020-06-17 11:20:00,108.28,108.28,108.18,108.22,66895.0,85.6443,85.6443,85.5652,85.5968,66895.0
2020-06-17 11:30:00,108.23,108.23,108.1,108.12,140076.0,85.6047,85.6047,85.5019,85.5177,140076.0
2020-06-17 11:40:00,108.12,108.31,108.11,108.29,423582.0,85.5177,85.668,85.5098,85.6522,423582.0
2020-06-17 11:50:00,108.3,108.46,108.3,108.46,61236.0,85.6601,85.7866,85.6601,85.7866,61236.0
2020-06-17 12:00:00,108.44,108.49,108.38,108.42,79402.0,85.7708,85.8104,85.7234,85.755,79402.0
2020-06-17 12:10:00,108.41,108.45,108.36,108.37,59194.0,85.7471,85.7787,85.7075,85.7154,59194.0
2020-06-17 12:20:00,108.37,108.44,108.36,108.42,31964.0,85.7154,85.7708,85.7075,85.755,31964.0
2020-06-17 12:30:00,108.42,108.58,108.42,108.48,30496.0,85.755,85.8815,85.755,85.8024,30496.0
2020-06-17 12:40:00,108.48,108.58,108.45,108.53,18069.0,85.8024,85.8815,85.7787,85.842,18069.0
2020-06-17 12:50:00,108.54,108.58,108.52,108.58,25105.0,85.8499,85.8815,85.8341,85.8815,25105.0
2020-06-17 13:00:00,108.58,108.7,108.58,108.7,154078.0,85.8815,85.9765,85.8815,85.9765,154078.0
2020-06-17 13:10:00,108.7,108.73,108.63,108.67,16702.0,85.9765,86.0002,85.9211,85.9527,16702.0
2020-06-17 13:20:00,108.65,108.77,108.65,108.69,44611.0,85.9369,86.0318,85.9369,85.9685,44611.0
2020-06-17 13:30:00,108.69,108.73,108.67,108.72,27698.0,85.9685,86.0002,85.9527,85.9923,27698.0
2020-06-17 13:40:00,108.73,108.79,108.69,108.77,22175.0,86.0002,86.0476,85.9685,86.0318,22175.0
2020-06-17 13:50:00,108.76,108.79,108.73,108.77,74478.0,86.0239,86.0476,86.0002,86.0318,74478.0
2020-06-17 14:00:00,108.77,108.88,108.75,108.82,191413.0,86.0318,86.1188,86.016,86.0714,191413.0
2020-06-17 14:10:00,108.83,108.85,108.75,108.79,54931.0,86.0793,86.0951,86.016,86.0476,54931.0
2020-06-17 14:20:00,108.78,108.79,108.7,108.74,64735.0,86.0397,86.0476,85.9765,86.0081,64735.0
2020-06-17 14:30:00,108.75,108.75,108.62,108.72,64415.0,86.016,86.016,85.9132,85.9923,64415.0
2020-06-17 14:40:00,108.72,108.78,108.66,108.67,58425.0,85.9923,86.0397,85.9448,85.9527,58425.0
2020-06-17 14:50:00,108.67,108.75,108.61,108.62,45889.0,85.9527,86.016,85.9053,85.9132,45889.0
2020-06-17 15:00:00,108.62,108.69,108.61,108.64,66246.0,85.9132,85.9685,85.9053,85.929,66246.0
2020-06-17 15:10:00,108.64,108.67,108.6,108.61,54556.0,85.929,85.9527,85.8974,85.9053,54556.0
2020-06-17 15:20:00,108.61,108.64,108.59,108.63,80140.0,85.9053,85.929,85.8895,85.9211,80140.0
2020-06-17 15:30:00,108.62,108.71,108.59,108.7,107953.0,85.9132,85.9844,85.8895,85.9765,107953.0
2020-06-17 15:40:00,108.67,108.68,108.51,108.55,129566.0,85.9527,85.9606,85.8262,85.8578,129566.0
2020-06-17 15:50:00,108.54,108.62,108.54,108.62,152562.0,85.8499,85.9132,85.8499,85.9132,152562.0
2020-06-18 09:30:00,108.45,108.47,108.21,108.31,50464.0,85.7787,85.7945,85.5889,85.668,50464.0
2020-06-18 09:40:00,108.31,108.61,108.3,108.61,144384.0,85.668,85.9053,85.6601,85.9053,144384.0
2020-06-18 09:50:00,108.6,108.6,108.51,108.56,164002.0,85.8974,85.8974,85.8262,85.8657,164002.0
2020-06-18 10:00:00,108.58,108.72,108.57,108.67,43042.0,85.8815,85.9923,85.8736,85.9527,43042.0
2020-06-18 10:10:00,108.67,108.68,108.55,108.55,37813.0,85.9527,85.9606,85.8578,85.8578,37813.0
2020-06-18 10:20:00,108.58,108.59,108.51,108.52,117577.0,85.8815,85.8895,85.8262,85.8341,117577.0
2020-06-18 10:30:00,108.52,108.66,108.52,108.54,139635.0,85.8341,85.9448,85.8341,85.8499,139635.0
2020-06-18 10:40:00,108.53,108.65,108.48,108.53,42746.0,85.842,85.9369,85.8024,85.842,42746.0
2020-06-18 10:50:00,108.55,108.61,108.45,108.61,27236.0,85.8578,85.9053,85.7787,85.9053,27236.0
2020-06-18 11:00:00,108.6,108.7,108.56,108.6,68691.0,85.8974,85.9765,85.8657,85.8974,68691.0
2020-06-18 11:10:00,108.59,108.65,108.58,108.63,13112.0,85.8895,85.9369,85.8815,85.9211,13112.0
2020-06-18 11:20:00,108.63,108.69,108.6,108.64,20507.0,85.9211,85.9685,85.8974,85.929,20507.0
2020-06-18 11:30:00,108.64,108.66,108.49,108.5,11998.0,85.929,85.9448,85.8104,85.8183,11998.0
2020-06-18 11:40:00,108.49,108.5,108.39,108.5,93928.0,85.8104,85.8183,85.7313,85.8183,93928.0
2020-06-18 11:50:00,108.49,108.5,108.33,108.39,75509.0,85.8104,85.8183,85.6838,85.7313,75509.0
2020-06-18 12:00:00,108.38,108.51,108.38,108.51,38069.0,85.7234,85.8262,85.7234,85.8262,38069.0
2020-06-18 12:10:00,108.5,108.51,108.44,108.46,17974.0,85.8183,85.8262,85.7708,85.7866,17974.0
2020-06-18 12:20:00,108.47,108.59,108.47,108.59,19884.0,85.7945,85.8895,85.7945,85.8895,19884.0
2020-06-18 12:30:00,108.58,108.59,108.49,108.49,20859.0,85.8815,85.8895,85.8104,85.8104,20859.0
2020-06-18 12:40:00,108.49,108.63,108.49,108.56,30908.0,85.8104,85.9211,85.8104,85.8657,30908.0
2020-06-18 12:50:00,108.59,108.64,108.56,108.6,16919.0,85.8895,85.929,85.8657,85.8974,16919.0
2020-06-18 13:00:00,108.61,108.68,108.56,108.61,45324.0,85.9053,85.9606,85.8657,85.9053,45324.0
2020-06-18 13:10:00,108.61,108.68,108.59,108.64,32654.0,85.9053,85.9606,85.8895,85.929,32654.0
2020-06-18 13:20:00,108.63,108.73,108.63,108.72,21738.0,85.9211,86.0002,85.9211,85.9923,21738.0
2020-06-18 13:30:00,108.72,108.87,108.7,108.87,40386.0,85.9923,86.1109,85.9765,86.1109,40386.0
2020-06-18 13:40:00,108.87,108.89,108.83,108.84,53134.0,86.1109,86.1267,86.0793,86.0872,53134.0
2020-06-18 13:50:00,108.83,108.84,108.76,108.79,28925.0,86.0793,86.0872,86.0239,86.0476,28925.0
2020-06-18 14:00:00,108.79,108.79,108.61,108.67,172039.0,86.0476,86.0476,85.9053,85.9527,172039.0
2020-06-18 14:10:00,108.67,108.69,108.65,108.67,81275.0,85.9527,85.9685,85.9369,85.9527,81275.0
2020-06-18 14:20:00,108.67,108.68,108.63,108.65,75105.0,85.9527,85.9606,85.9211,85.9369,75105.0
2020-06-18 14:30:00,108.65,108.68,108.59,108.63,91482.0,85.9369,85.9606,85.8895,85.9211,91482.0
2020-06-18 14:40:00,108.63,108.63,108.59,108.6,59721.0,85.9211,85.9211,85.8895,85.8974,59721.0
2020-06-18 14:50:00,108.59,108.65,108.58,108.58,41566.0,85.8895,85.9369,85.8815,85.8815,41566.0
2020-06-18 15:00:00,108.58,108.61,108.53,108.54,118131.0,85.8815,85.9053,85.842,85.8499,118131.0
2020-06-18 15:10:00,108.54,108.55,108.45,108.55,169250.0,85.8499,85.8578,85.7787,85.8578,169250.0
2020-06-18 15:20:00,108.54,108.56,108.5,108.52,42776.0,85.8499,85.8657,85.8183,85.8341,42776.0
2020-06-18 15:30:00,108.52,108.53,108.48,108.49,66032.0,85.8341,85.842,85.8024,85.8104,66032.0
2020-06-18 15:40:00,108.49,108.5,108.43,108.44,56915.0,85.8104,85.8183,85.7629,85.7708,56915.0
2020-06-18 15:50:00,108.43,108.53,108.41,108.5,171909.0,85.7629,85.842,85.7471,85.8183,171909.0
2020-06-19 09:30:00,108.76,109.19,108.76,109.12,229892.0,86.0239,86.364,86.0239,86.3087,229892.0
2020-06-19 09:40:00,109.18,109.23,109.02,109.09,59755.0,86.3561,86.3957,86.2296,86.2849,59755.0
2020-06-19 09:50:00,109.06,109.07,108.94,108.99,24766.0,86.2612,86.2691,86.1663,86.2058,24766.0
2020-06-19 10:00:00,108.99,109.03,108.92,108.96,31715.0,86.2058,86.2375,86.1505,86.1821,31715.0
2020-06-19 10:10:00,108.95,109.0,108.93,108.94,44429.0,86.1742,86.2137,86.1584,86.1663,44429.0
2020-06-19 10:20:00,108.93,108.98,108.9,108.92,47842.0,86.1584,86.1979,86.1346,86.1505,47842.0
2020-06-19 10:30:00,108.91,108.93,108.82,108.93,71156.0,86.1426,86.1584,86.0714,86.1584,71156.0
2020-06-19 10:40:00,108.9,108.94,108.84,108.91,124329.0,86.1346,86.1663,86.0872,86.1426,124329.0
2020-06-19 10:50:00,108.9,108.94,108.82,108.86,144987.0,86.1346,86.1663,86.0714,86.103,144987.0
2020-06-19 11:00:00,108.87,109.01,108.86,108.95,54265.0,86.1109,86.2217,86.103,86.1742,54265.0
2020-06-19 11:10:00,108.95,109.09,108.93,109.08,196607.0,86.1742,86.2849,86.1584,86.277,196607.0
2020-06-19 11:20:00,109.07,109.07,108.88,108.91,50111.0,86.2691,86.2691,86.1188,86.1426,50111.0
2020-06-19 11:30:00,108.94,108.97,108.85,108.87,31968.0,86.1663,86.19,86.0951,86.1109,31968.0
2020-06-19 11:40:00,108.87,108.95,108.85,108.91,44754.0,86.1109,86.1742,86.0951,86.1426,44754.0
2020-06-19 11:50:00,108.88,108.91,108.84,108.84,18606.0,86.1188,86.1426,86.0872,86.0872,18606.0
2020-06-19 12:00:00,108.85,108.87,108.71,108.75,37479.0,86.0951,86.1109,85.9844,86.016,37479.0
2020-06-19 12:10:00,108.76,108.84,108.47,108.48,143010.0,86.0239,86.0872,85.7945,85.8024,143010.0
2020-06-19 12:20:00,108.44,108.62,108.43,108.56,92397.0,85.7708,85.9132,85.7629,85.8657,92397.0
2020-06-19 12:30:00,108.56,108.61,108.47,108.6,31609.0,85.8657,85.9053,85.7945,85.8974,31609.0
2020-06-19 12:40:00,108.59,108.77,108.53,108.76,134314.0,85.8895,86.0318,85.842,86.0239,134314.0
2020-06-19 12:50:00,108.76,108.88,108.74,108.87,35124.0,86.0239,86.1188,86.0081,86.1109,35124.0
2020-06-19 13:00:00,108.89,108.89,108.69,108.75,39179.0,86.1267,86.1267,85.9685,86.016,39179.0
2020-06-19 13:10:00,108.78,108.79,108.68,108.68,34757.0,86.0397,86.0476,85.9606,85.9606,34757.0
2020-06-19 13:20:00,108.69,108.75,108.67,108.72,32631.0,85.9685,86.016,85.9527,85.9923,32631.0
2020-06-19 13:30:00,108.71,108.78,108.67,108.77,30566.0,85.9844,86.0397,85.9527,86.0318,30566.0
2020-06-19 13:40:00,108.77,108.8,108.7,108.76,21511.0,86.0318,86.0556,85.9765,86.0239,21511.0
2020-06-19 13:50:00,108.76,108.78,108.62,108.62,44411.0,86.0239,86.0397,85.9132,85.9132,44411.0
2020-06-19 14:00:00,108.64,108.65,108.46,108.54,152161.0,85.929,85.9369,85.7866,85.8499,152161.0
2020-06-19 14:10:00,108.54,108.61,108.49,108.52,32626.0,85.8499,85.9053,85.8104,85.8341,32626.0
2020-06-19 14:20:00,108.53,108.65,108.53,108.54,14551.0,85.842,85.9369,85.842,85.8499,14551.0
2020-06-19 14:30:00,108.54,108.75,108.52,108.72,19488.0,85.8499,86.016,85.8341,85.9923,19488.0
2020-06-19 14:40:00,108.72,108.8,108.72,108.74,24246.0,85.9923,86.0556,85.9923,86.0081,24246.0
2020-06-19 14:50:00,108.75,108.84,108.74,108.83,23785.0,86.016,86.0872,86.0081,86.0793,23785.0
2020-06-19 15:00:00,108.84,108.84,108.74,108.77,33518.0,86.0872,86.0872,86.0081,86.0318,33518.0
2020-06-19 15:10:00,108.78,108.89,108.71,108.88,29516.0,86.0397,86.1267,85.9844,86.1188,29516.0
2020-06-19 15:20:00,108.88,108.88,108.71,108.77,44151.0,86.1188,86.1188,85.9844,86.0318,44151.0
2020-06-19 15:30:00,108.77,108.79,108.63,108.72,31232.0,86.0318,86.0476,85.9211,85.9923,31232.0
2020-06-19 15:40:00,108.72,108.79,108.6,108.64,50279.0,85.9923,86.0476,85.8974,85.929,50279.0
2020-06-19 15:50:00,108.64,108.84,108.54,108.66,161686.0,85.929,86.0872,85.8499,85.9448,161686.0
2020-06-22 09:30:00,108.79,108.95,108.76,108.85,48320.0,86.0476,86.1742,86.0239,86.0951,48320.0
2020-06-22 09:40:00,108.86,109.02,108.8,108.96,126697.0,86.103,86.2296,86.0556,86.1821,126697.0
2020-06-22 09:50:00,108.97,109.09,108.93,109.04,26343.0,86.19,86.2849,86.1584,86.2454,26343.0
2020-06-22 10:00:00,109.04,109.15,108.93,109.09,183376.0,86.2454,86.3324,86.1584,86.2849,183376.0
2020-06-22 10:10:00,109.08,109.17,109.02,109.08,69569.0,86.277,86.3482,86.2296,86.277,69569.0
2020-06-22 10:20:00,109.08,109.08,108.92,108.92,67034.0,86.277,86.277,86.1505,86.1505,67034.0
2020-06-22 10:30:00,108.93,109.0,108.89,108.95,91579.0,86.1584,86.2137,86.1267,86.1742,91579.0
2020-06-22 10:40:00,108.97,108.99,108.89,108.92,66751.0,86.19,86.2058,86.1267,86.1505,66751.0
2020-06-22 10:50:00,108.92,108.97,108.8,108.84,55623.0,86.1505,86.19,86.0556,86.0872,55623.0
2020-06-22 11:00:00,108.83,108.83,108.71,108.75,114208.0,86.0793,86.0793,85.9844,86.016,114208.0
2020-06-22 11:10:00,108.76,108.88,108.75,108.86,93178.0,86.0239,86.1188,86.016,86.103,93178.0
2020-06-22 11:20:00,108.86,108.95,108.85,108.91,77512.0,86.103,86.1742,86.0951,86.1426,77512.0
2020-06-22 11:30:00,108.91,108.98,108.87,108.94,41636.0,86.1426,86.1979,86.1109,86.1663,41636.0
2020-06-22 11:40:00,108.94,109.03,108.93,109.0,28636.0,86.1663,86.2375,86.1584,86.2137,28636.0
2020-06-22 11:50:00,109.02,109.08,108.97,109.07,13105.0,86.2296,86.277,86.19,86.2691,13105.0
2020-06-22 12:00:00,109.05,109.15,108.97,109.0,105931.0,86.2533,86.3324,86.19,86.2137,105931.0
2020-06-22 12:10:00,108.99,109.09,108.94,108.97,47624.0,86.2058,86.2849,86.1663,86.19,47624.0
2020-06-22 12:20:00,108.95,108.98,108.92,108.94,11450.0,86.1742,86.1979,86.1505,86.1663,11450.0
2020-06-22 12:30:00,108.94,108.94,108.87,108.9,12619.0,86.1663,86.1663,86.1109,86.1346,12619.0
2020-06-22 12:40:00,108.9,108.96,108.89,108.95,46723.0,86.1346,86.1821,86.1267,86.1742,46723.0
2020-06-22 12:50:00,108.95,108.96,108.92,108.94,64055.0,86.1742,86.1821,86.1505,86.1663,64055.0
2020-06-22 13:00:00,108.94,108.96,108.92,108.94,23450.0,86.1663,86.1821,86.1505,86.1663,23450.0
2020-06-22 13:10:00,108.93,108.94,108.87,108.89,22482.0,86.1584,86.1663,86.1109,86.1267,22482.0
2020-06-22 13:20:00,108.91,108.91,108.84,108.85,20958.0,86.1426,86.1426,86.0872,86.0951,20958.0
2020-06-22 13:30:00,108.86,108.88,108.79,108.81,24624.0,86.103,86.1188,86.0476,86.0635,24624.0
2020-06-22 13:40:00,108.81,108.93,108.81,108.91,28171.0,86.0635,86.1584,86.0635,86.1426,28171.0
2020-06-22 13:50:00,108.9,108.94,108.88,108.91,16989.0,86.1346,86.1663,86.1188,86.1426,16989.0
2020-06-22 14:00:00,108.9,108.91,108.8,108.91,23884.0,86.1346,86.1426,86.0556,86.1426,23884.0
2020-06-22 14:10:00,108.91,108.94,108.85,108.9,10891.0,86.1426,86.1663,86.0951,86.1346,10891.0
2020-06-22 14:20:00,108.9,108.94,108.89,108.91,23104.0,86.1346,86.1663,86.1267,86.1426,23104.0
2020-06-22 14:30:00,108.91,108.93,108.87,108.89,17020.0,86.1426,86.1584,86.1109,86.1267,17020.0
2020-06-22 14:40:00,108.87,108.91,108.85,108.9,10747.0,86.1109,86.1426,86.0951,86.1346,10747.0
2020-06-22 14:50:00,108.9,108.97,108.86,108.93,31830.0,86.1346,86.19,86.103,86.1584,31830.0
2020-06-22 15:00:00,108.91,108.94,108.86,108.88,13754.0,86.1426,86.1663,86.103,86.1188,13754.0
2020-06-22 15:10:00,108.89,108.92,108.77,108.79,23250.0,86.1267,86.1505,86.0318,86.0476,23250.0
2020-06-22 15:20:00,108.78,108.79,108.69,108.74,37727.0,86.0397,86.0476,85.9685,86.0081,37727.0
2020-06-22 15:30:00,108.75,108.81,108.73,108.78,21868.0,86.016,86.0635,86.0002,86.0397,21868.0
2020-06-22 15:40:00,108.77,108.89,108.76,108.81,72156.0,86.0318,86.1267,86.0239,86.0635,72156.0
2020-06-22 15:50:00,108.82,108.93,108.8,108.92,60447.0,86.0714,86.1584,86.0556,86.1505,60447.0
2020-06-23 09:30:00,109.44,109.56,109.22,109.4,42282.0,86.5618,86.6567,86.3878,86.5301,42282.0
2020-06-23 09:40:00,109.4,109.42,109.26,109.32,49742.0,86.5301,86.5459,86.4194,86.4668,49742.0
2020-06-23 09:50:00,109.34,109.37,109.2,109.33,82363.0,86.4827,86.5064,86.3719,86.4748,82363.0
2020-06-23 10:00:00,109.33,109.38,109.27,109.36,202081.0,86.4748,86.5143,86.4273,86.4985,202081.0
2020-06-23 10:10:00,109.35,109.35,109.25,109.34,337597.0,86.4906,86.4906,86.4115,86.4827,337597.0
2020-06-23 10:20:00,109.34,109.35,109.22,109.28,506442.0,86.4827,86.4906,86.3878,86.4352,506442.0
2020-06-23 10:30:00,109.28,109.35,109.28,109.34,110333.0,86.4352,86.4906,86.4352,86.4827,110333.0
2020-06-23 10:40:00,109.34,109.35,109.24,109.26,555880.0,86.4827,86.4906,86.4036,86.4194,555880.0
2020-06-23 10:50:00,109.27,109.29,109.22,109.27,151353.0,86.4273,86.4431,86.3878,86.4273,151353.0
2020-06-23 11:00:00,109.25,109.37,109.2,109.32,66109.0,86.4115,86.5064,86.3719,86.4668,66109.0
2020-06-23 11:10:00,109.33,109.35,109.3,109.34,136812.0,86.4748,86.4906,86.451,86.4827,136812.0
2020-06-23 11:20:00,109.33,109.38,109.31,109.34,100844.0,86.4748,86.5143,86.4589,86.4827,100844.0
2020-06-23 11:30:00,109.35,109.35,109.3,109.31,36237.0,86.4906,86.4906,86.451,86.4589,36237.0
2020-06-23 11:40:00,109.31,109.31,109.26,109.28,19158.0,86.4589,86.4589,86.4194,86.4352,19158.0
2020-06-23 11:50:00,109.28,109.28,109.12,109.19,113325.0,86.4352,86.4352,86.3087,86.364,113325.0
2020-06-23 12:00:00,109.2,109.25,109.17,109.19,19591.0,86.3719,86.4115,86.3482,86.364,19591.0
2020-06-23 12:10:00,109.18,109.2,109.11,109.19,21457.0,86.3561,86.3719,86.3007,86.364,21457.0
2020-06-23 12:20:00,109.2,109.23,109.15,109.23,16081.0,86.3719,86.3957,86.3324,86.3957,16081.0
2020-06-23 12:30:00,109.2,109.22,109.13,109.17,11450.0,86.3719,86.3878,86.3166,86.3482,11450.0
2020-06-23 12:40:00,109.18,109.22,109.11,109.13,20561.0,86.3561,86.3878,86.3007,86.3166,20561.0
2020-06-23 12:50:00,109.14,109.14,109.06,109.06,14493.0,86.3245,86.3245,86.2612,86.2612,14493.0
2020-06-23 13:00:00,109.07,109.13,109.02,109.1,66671.0,86.2691,86.3166,86.2296,86.2928,66671.0
2020-06-23 13:10:00,109.1,109.16,109.06,109.11,19473.0,86.2928,86.3403,86.2612,86.3007,19473.0
2020-06-23 13:20:00,109.12,109.18,109.04,109.16,105286.0,86.3087,86.3561,86.2454,86.3403,105286.0
2020-06-23 13:30:00,109.17,109.21,109.15,109.2,29843.0,86.3482,86.3798,86.3324,86.3719,29843.0
2020-06-23 13:40:00,109.2,109.22,109.16,109.21,35679.0,86.3719,86.3878,86.3403,86.3798,35679.0
2020-06-23 13:50:00,109.22,109.24,109.14,109.19,37379.0,86.3878,86.4036,86.3245,86.364,37379.0
2020-06-23 14:00:00,109.18,109.22,109.13,109.22,65108.0,86.3561,86.3878,86.3166,86.3878,65108.0
2020-06-23 14:10:00,109.22,109.23,109.09,109.14,44102.0,86.3878,86.3957,86.2849,86.3245,44102.0
2020-06-23 14:20:00,109.13,109.21,109.13,109.16,37517.0,86.3166,86.3798,86.3166,86.3403,37517.0
2020-06-23 14:30:00,109.17,109.18,109.12,109.17,19717.0,86.3482,86.3561,86.3087,86.3482,19717.0
2020-06-23 14:40:00,109.16,109.18,109.11,109.14,16140.0,86.3403,86.3561,86.3007,86.3245,16140.0
2020-06-23 14:50:00,109.13,109.17,109.09,109.16,13310.0,86.3166,86.3482,86.2849,86.3403,13310.0
2020-06-23 15:00:00,109.15,109.15,109.04,109.09,132644.0,86.3324,86.3324,86.2454,86.2849,132644.0
2020-06-23 15:10:00,109.09,109.17,109.09,109.14,64368.0,86.2849,86.3482,86.2849,86.3245,64368.0
2020-06-23 15:20:00,109.14,109.15,109.06,109.12,21485.0,86.3245,86.3324,86.2612,86.3087,21485.0
2020-06-23 15:30:00,109.12,109.18,109.07,109.15,25284.0,86.3087,86.3561,86.2691,86.3324,25284.0
2020-06-23 15:40:00,109.14,109.16,109.1,109.11,19567.0,86.3245,86.3403,86.2928,86.3007,19567.0
2020-06-23 15:50:00,109.11,109.14,109.06,109.11,37849.0,86.3007,86.3245,86.2612,86.3007,37849.0
2020-06-24 09:30:00,108.82,109.04,108.77,108.83,75256.0,86.0714,86.2454,86.0318,86.0793,75256.0
2020-06-24 09:40:00,108.84,108.92,108.82,108.82,77953.0,86.0872,86.1505,86.0714,86.0714,77953.0
2020-06-24 09:50:00,108.82,108.83,108.65,108.67,40625.0,86.0714,86.0793,85.9369,85.9527,40625.0
2020-06-24 10:00:00,108.71,108.77,108.68,108.73,29507.0,85.9844,86.0318,85.9606,86.0002,29507.0
2020-06-24 10:10:00,108.7,108.87,108.7,108.79,44679.0,85.9765,86.1109,85.9765,86.0476,44679.0
2020-06-24 10:20:00,108.76,108.94,108.76,108.94,36846.0,86.0239,86.1663,86.0239,86.1663,36846.0
2020-06-24 10:30:00,108.93,108.94,108.73,108.86,61947.0,86.1584,86.1663,86.0002,86.103,61947.0
2020-06-24 10:40:00,108.86,108.89,108.71,108.72,121736.0,86.103,86.1267,85.9844,85.9923,121736.0
2020-06-24 10:50:00,108.73,108.82,108.67,108.68,67657.0,86.0002,86.0714,85.9527,85.9606,67657.0
2020-06-24 11:00:00,108.68,108.74,108.59,108.61,128155.0,85.9606,86.0081,85.8895,85.9053,128155.0
2020-06-24 11:10:00,108.61,108.67,108.53,108.57,176528.0,85.9053,85.9527,85.842,85.8736,176528.0
2020-06-24 11:20:00,108.58,108.67,108.51,108.61,335717.0,85.8815,85.9527,85.8262,85.9053,335717.0
2020-06-24 11:30:00,108.61,108.66,108.54,108.55,261836.0,85.9053,85.9448,85.8499,85.8578,261836.0
2020-06-24 11:40:00,108.57,108.59,108.47,108.48,239794.0,85.8736,85.8895,85.7945,85.8024,239794.0
2020-06-24 11:50:00,108.48,108.62,108.47,108.62,100786.0,85.8024,85.9132,85.7945,85.9132,100786.0
2020-06-24 12:00:00,108.6,108.68,108.55,108.59,60657.0,85.8974,85.9606,85.8578,85.8895,60657.0
2020-06-24 12:10:00,108.59,108.72,108.55,108.7,54649.0,85.8895,85.9923,85.8578,85.9765,54649.0
2020-06-24 12:20:00,108.69,108.71,108.57,108.66,328452.0,85.9685,85.9844,85.8736,85.9448,328452.0
2020-06-24 12:30:00,108.65,108.66,108.56,108.57,26878.0,85.9369,85.9448,85.8657,85.8736,26878.0
2020-06-24 12:40:00,108.57,108.78,108.56,108.73,41146.0,85.8736,86.0397,85.8657,86.0002,41146.0
2020-06-24 12:50:00,108.73,108.9,108.72,108.86,32378.0,86.0002,86.1346,85.9923,86.103,32378.0
2020-06-24 13:00:00,108.86,109.03,108.85,108.9,43593.0,86.103,86.2375,86.0951,86.1346,43593.0
2020-06-24 13:10:00,108.92,108.97,108.85,108.91,64604.0,86.1505,86.19,86.0951,86.1426,64604.0
2020-06-24 13:20:00,108.9,108.9,108.76,108.77,21938.0,86.1346,86.1346,86.0239,86.0318,21938.0
2020-06-24 13:30:00,108.76,108.81,108.71,108.8,30790.0,86.0239,86.0635,85.9844,86.0556,30790.0
2020-06-24 13:40:00,108.82,108.84,108.72,108.78,52892.0,86.0714,86.0872,85.9923,86.0397,52892.0
2020-06-24 13:50:00,108.76,108.77,108.71,108.76,68415.0,86.0239,86.0318,85.9844,86.0239,68415.0
2020-06-24 14:00:00,108.77,108.78,108.61,108.76,50568.0,86.0318,86.0397,85.9053,86.0239,50568.0
2020-06-24 14:10:00,108.75,108.82,108.7,108.78,88443.0,86.016,86.0714,85.9765,86.0397,88443.0
2020-06-24 14:20:00,108.82,108.94,108.78,108.94,46595.0,86.0714,86.1663,86.0397,86.1663,46595.0
2020-06-24 14:30:00,108.93,108.94,108.74,108.79,201946.0,86.1584,86.1663,86.0081,86.0476,201946.0
2020-06-24 14:40:00,108.79,108.79,108.71,108.74,81738.0,86.0476,86.0476,85.9844,86.0081,81738.0
2020-06-24 14:50:00,108.73,108.76,108.69,108.72,60985.0,86.0002,86.0239,85.9685,85.9923,60985.0
2020-06-24 15:00:00,108.72,108.77,108.65,108.69,134238.0,85.9923,86.0318,85.9369,85.9685,134238.0
2020-06-24 15:10:00,108.69,108.75,108.65,108.74,109419.0,85.9685,86.016,85.9369,86.0081,109419.0
2020-06-24 15:20:00,108.75,108.76,108.69,108.72,56164.0,86.016,86.0239,85.9685,85.9923,56164.0
2020-06-24 15:30:00,108.72,108.82,108.7,108.8,86114.0,85.9923,86.0714,85.9765,86.0556,86114.0
2020-06-24 15:40:00,108.8,108.88,108.77,108.88,98973.0,86.0556,86.1188,86.0318,86.1188,98973.0
2020-06-24 15:50:00,108.88,108.88,108.75,108.83,253609.0,86.1188,86.1188,86.016,86.0793,253609.0
2020-06-25 09:30:00,108.63,108.84,108.48,108.68,64476.0,85.9211,86.0872,85.8024,85.9606,64476.0
2020-06-25 09:40:00,108.68,108.69,108.52,108.55,60082.0,85.9606,85.9685,85.8341,85.8578,60082.0
2020-06-25 09:50:00,108.54,108.59,108.53,108.59,114169.0,85.8499,85.8895,85.842,85.8895,114169.0
2020-06-25 10:00:00,108.59,108.85,108.58,108.8,71897.0,85.8895,86.0951,85.8815,86.0556,71897.0
2020-06-25 10:10:00,108.85,108.87,108.77,108.78,116365.0,86.0951,86.1109,86.0318,86.0397,116365.0
2020-06-25 10:20:00,108.78,108.84,108.76,108.82,113990.0,86.0397,86.0872,86.0239,86.0714,113990.0
2020-06-25 10:30:00,108.83,108.87,108.7,108.7,167886.0,86.0793,86.1109,85.9765,85.9765,167886.0
2020-06-25 10:40:00,108.7,108.71,108.62,108.65,74766.0,85.9765,85.9844,85.9132,85.9369,74766.0
2020-06-25 10:50:00,108.65,108.74,108.6,108.7,49250.0,85.9369,86.0081,85.8974,85.9765,49250.0
2020-06-25 11:00:00,108.7,108.74,108.65,108.69,62787.0,85.9765,86.0081,85.9369,85.9685,62787.0
2020-06-25 11:10:00,108.69,108.91,108.66,108.89,68061.0,85.9685,86.1426,85.9448,86.1267,68061.0
2020-06-25 11:20:00,108.89,108.9,108.7,108.71,85406.0,86.1267,86.1346,85.9765,85.9844,85406.0
2020-06-25 11:30:00,108.72,108.77,108.56,108.56,156503.0,85.9923,86.0318,85.8657,85.8657,156503.0
2020-06-25 11:40:00,108.55,108.67,108.5,108.67,71793.0,85.8578,85.9527,85.8183,85.9527,71793.0
2020-06-25 11:50:00,108.68,108.75,108.66,108.73,30704.0,85.9606,86.016,85.9448,86.0002,30704.0
2020-06-25 12:00:00,108.73,108.82,108.72,108.78,30685.0,86.0002,86.0714,85.9923,86.0397,30685.0
2020-06-25 12:10:00,108.77,108.87,108.76,108.84,49840.0,86.0318,86.1109,86.0239,86.0872,49840.0
2020-06-25 12:20:00,108.84,108.9,108.76,108.78,35805.0,86.0872,86.1346,86.0239,86.0397,35805.0
2020-06-25 12:30:00,108.78,108.84,108.76,108.78,51508.0,86.0397,86.0872,86.0239,86.0397,51508.0
2020-06-25 12:40:00,108.78,108.87,108.78,108.84,19397.0,86.0397,86.1109,86.0397,86.0872,19397.0
2020-06-25 12:50:00,108.84,108.88,108.81,108.86,47417.0,86.0872,86.1188,86.0635,86.103,47417.0
2020-06-25 13:00:00,108.84,108.84,108.73,108.75,34438.0,86.0872,86.0872,86.0002,86.016,34438.0
2020-06-25 13:10:00,108.74,108.81,108.71,108.81,31785.0,86.0081,86.0635,85.9844,86.0635,31785.0
2020-06-25 13:20:00,108.81,108.87,108.75,108.82,22232.0,86.0635,86.1109,86.016,86.0714,22232.0
2020-06-25 13:30:00,108.79,108.84,108.76,108.8,35259.0,86.0476,86.0872,86.0239,86.0556,35259.0
2020-06-25 13:40:00,108.8,108.82,108.76,108.79,21547.0,86.0556,86.0714,86.0239,86.0476,21547.0
2020-06-25 13:50:00,108.79,108.8,108.71,108.74,39233.0,86.0476,86.0556,85.9844,86.0081,39233.0
2020-06-25 14:00:00,108.75,108.75,108.7,108.74,21894.0,86.016,86.016,85.9765,86.0081,21894.0
2020-06-25 14:10:00,108.73,108.8,108.71,108.78,17214.0,86.0002,86.0556,85.9844,86.0397,17214.0
2020-06-25 14:20:00,108.77,108.77,108.68,108.7,24602.0,86.0318,86.0318,85.9606,85.9765,24602.0
2020-06-25 14:30:00,108.71,108.73,108.64,108.72,28533.0,85.9844,86.0002,85.929,85.9923,28533.0
2020-06-25 14:40:00,108.71,108.78,108.7,108.72,16760.0,85.9844,86.0397,85.9765,85.9923,16760.0
2020-06-25 14:50:00,108.72,108.81,108.71,108.8,19542.0,85.9923,86.0635,85.9844,86.0556,19542.0
2020-06-25 15:00:00,108.8,108.86,108.77,108.82,75239.0,86.0556,86.103,86.0318,86.0714,75239.0
2020-06-25 15:10:00,108.82,108.88,108.79,108.84,56482.0,86.0714,86.1188,86.0476,86.0872,56482.0
2020-06-25 15:20:00,108.84,109.03,108.84,108.97,178055.0,86.0872,86.2375,86.0872,86.19,178055.0
2020-06-25 15:30:00,108.98,109.0,108.86,108.87,33920.0,86.1979,86.2137,86.103,86.1109,33920.0
2020-06-25 15:40:00,108.88,108.88,108.79,108.82,49156.0,86.1188,86.1188,86.0476,86.0714,49156.0
2020-06-25 15:50:00,108.82,108.9,108.8,108.85,200645.0,86.0714,86.1346,86.0556,86.0951,200645.0
2020-06-26 09:30:00,109.09,109.4,108.86,108.86,158480.0,86.2849,86.5301,86.103,86.103,158480.0
2020-06-26 09:40:00,108.88,108.95,108.72,108.82,145691.0,86.1188,86.1742,85.9923,86.0714,145691.0
2020-06-26 09:50:00,108.83,108.92,108.8,108.87,45444.0,86.0793,86.1505,86.0556,86.1109,45444.0
2020-06-26 10:00:00,108.85,108.88,108.79,108.84,76201.0,86.0951,86.1188,86.0476,86.0872,76201.0
2020-06-26 10:10:00,108.85,108.85,108.73,108.76,112187.0,86.0951,86.0951,86.0002,86.0239,112187.0
2020-06-26 10:20:00,108.75,108.78,108.68,108.77,283292.0,86.016,86.0397,85.9606,86.0318,283292.0
2020-06-26 10:30:00,108.74,108.78,108.65,108.65,33340.0,86.0081,86.0397,85.9369,85.9369,33340.0
2020-06-26 10:40:00,108.64,108.64,108.54,108.59,237354.0,85.929,85.929,85.8499,85.8895,237354.0
2020-06-26 10:50:00,108.59,108.66,108.52,108.64,53201.0,85.8895,85.9448,85.8341,85.929,53201.0
2020-06-26 11:00:00,108.65,108.79,108.63,108.72,253907.0,85.9369,86.0476,85.9211,85.9923,253907.0
2020-06-26 11:10:00,108.71,108.77,108.64,108.67,90959.0,85.9844,86.0318,85.929,85.9527,90959.0
2020-06-26 11:20:00,108.64,108.77,108.64,108.74,23439.0,85.929,86.0318,85.929,86.0081,23439.0
2020-06-26 11:30:00,108.76,108.8,108.72,108.79,53316.0,86.0239,86.0556,85.9923,86.0476,53316.0
2020-06-26 11:40:00,108.8,108.8,108.75,108.77,117633.0,86.0556,86.0556,86.016,86.0318,117633.0
2020-06-26 11:50:00,108.77,108.79,108.7,108.77,44960.0,86.0318,86.0476,85.9765,86.0318,44960.0
2020-06-26 12:00:00,108.76,108.76,108.7,108.71,19721.0,86.0239,86.0239,85.9765,85.9844,19721.0
2020-06-26 12:10:00,108.7,108.74,108.66,108.72,22075.0,85.9765,86.0081,85.9448,85.9923,22075.0
2020-06-26 12:20:00,108.71,108.72,108.64,108.68,62700.0,85.9844,85.9923,85.929,85.9606,62700.0
2020-06-26 12:30:00,108.68,108.69,108.65,108.68,33741.0,85.9606,85.9685,85.9369,85.9606,33741.0
2020-06-26 12:40:00,108.67,108.68,108.62,108.65,70371.0,85.9527,85.9606,85.9132,85.9369,70371.0
2020-06-26 12:50:00,108.65,108.65,108.64,108.65,58679.0,85.9369,85.9369,85.929,85.9369,58679.0
2020-06-26 13:00:00,108.64,108.79,108.64,108.74,56281.0,85.929,86.0476,85.929,86.0081,56281.0
2020-06-26 13:10:00,108.73,108.76,108.7,108.74,12659.0,86.0002,86.0239,85.9765,86.0081,12659.0
2020-06-26 13:20:00,108.74,108.79,108.73,108.76,23040.0,86.0081,86.0476,86.0002,86.0239,23040.0
2020-06-26 13:30:00,108.76,108.81,108.72,108.76,30670.0,86.0239,86.0635,85.9923,86.0239,30670.0
2020-06-26 13:40:00,108.76,108.79,108.7,108.77,11402.0,86.0239,86.0476,85.9765,86.0318,11402.0
2020-06-26 13:50:00,108.77,108.78,108.69,108.71,32238.0,86.0318,86.0397,85.9685,85.9844,32238.0
2020-06-26 14:00:00,108.69,108.74,108.66,108.69,17399.0,85.9685,86.0081,85.9448,85.9685,17399.0
2020-06-26 14:10:00,108.71,108.74,108.68,108.69,10600.0,85.9844,86.0081,85.9606,85.9685,10600.0
2020-06-26 14:20:00,108.69,108.71,108.67,108.69,26683.0,85.9685,85.9844,85.9527,85.9685,26683.0
2020-06-26 14:30:00,108.69,108.7,108.64,108.67,23341.0,85.9685,85.9765,85.929,85.9527,23341.0
2020-06-26 14:40:00,108.66,108.73,108.61,108.73,31729.0,85.9448,86.0002,85.9053,86.0002,31729.0
2020-06-26 14:50:00,108.72,108.75,108.7,108.73,39765.0,85.9923,86.016,85.9765,86.0002,39765.0
2020-06-26 15:00:00,108.73,108.76,108.69,108.71,42295.0,86.0002,86.0239,85.9685,85.9844,42295.0
2020-06-26 15:10:00,108.72,108.73,108.67,108.68,16940.0,85.9923,86.0002,85.9527,85.9606,16940.0
2020-06-26 15:20:00,108.68,108.71,108.62,108.71,31014.0,85.9606,85.9844,85.9132,85.9844,31014.0
2020-06-26 15:30:00,108.7,108.7,108.6,108.62,63279.0,85.9765,85.9765,85.8974,85.9132,63279.0
2020-06-26 15:40:00,108.61,108.73,108.6,108.69,34145.0,85.9053,86.0002,85.8974,85.9685,34145.0
2020-06-26 15:50:00,108.69,108.69,108.58,108.65,77022.0,85.9685,85.9685,85.8815,85.9369,77022.0
2020-06-29 09:30:00,108.72,109.53,108.3,108.47,129683.0,85.9923,86.6329,85.6601,85.7945,129683.0
2020-06-29 09:40:00,108.44,108.44,108.34,108.36,48582.0,85.7708,85.7708,85.6917,85.7075,48582.0
2020-06-29 09:50:00,108.36,108.5,108.34,108.47,47337.0,85.7075,85.8183,85.6917,85.7945,47337.0
2020-06-29 10:00:00,108.48,108.56,108.47,108.51,108733.0,85.8024,85.8657,85.7945,85.8262,108733.0
2020-06-29 10:10:00,108.51,108.64,108.48,108.64,80173.0,85.8262,85.929,85.8024,85.929,80173.0
2020-06-29 10:20:00,108.64,108.7,108.64,108.67,39368.0,85.929,85.9765,85.929,85.9527,39368.0
2020-06-29 10:30:00,108.68,108.83,108.68,108.76,62819.0,85.9606,86.0793,85.9606,86.0239,62819.0
2020-06-29 10:40:00,108.76,108.77,108.69,108.75,55324.0,86.0239,86.0318,85.9685,86.016,55324.0
2020-06-29 10:50:00,108.75,108.78,108.69,108.7,58069.0,86.016,86.0397,85.9685,85.9765,58069.0
2020-06-29 11:00:00,108.72,108.74,108.66,108.74,12946.0,85.9923,86.0081,85.9448,86.0081,12946.0
2020-06-29 11:10:00,108.73,108.73,108.62,108.67,20493.0,86.0002,86.0002,85.9132,85.9527,20493.0
2020-06-29 11:20:00,108.67,108.73,108.62,108.71,47921.0,85.9527,86.0002,85.9132,85.9844,47921.0
2020-06-29 11:30:00,108.73,108.76,108.69,108.69,23099.0,86.0002,86.0239,85.9685,85.9685,23099.0
2020-06-29 11:40:00,108.69,108.73,108.66,108.73,25476.0,85.9685,86.0002,85.9448,86.0002,25476.0
2020-06-29 11:50:00,108.71,108.74,108.66,108.67,108401.0,85.9844,86.0081,85.9448,85.9527,108401.0
2020-06-29 12:00:00,108.66,108.68,108.61,108.64,97626.0,85.9448,85.9606,85.9053,85.929,97626.0
2020-06-29 12:10:00,108.64,108.66,108.56,108.64,42149.0,85.929,85.9448,85.8657,85.929,42149.0
2020-06-29 12:20:00,108.65,108.72,108.64,108.71,39276.0,85.9369,85.9923,85.929,85.9844,39276.0
2020-06-29 12:30:00,108.7,108.77,108.68,108.7,52842.0,85.9765,86.0318,85.9606,85.9765,52842.0
2020-06-29 12:40:00,108.71,108.78,108.7,108.73,33155.0,85.9844,86.0397,85.9765,86.0002,33155.0
2020-06-29 12:50:00,108.75,108.77,108.7,108.72,22851.0,86.016,86.0318,85.9765,85.9923,22851.0
2020-06-29 13:00:00,108.72,108.72,108.63,108.67,130914.0,85.9923,85.9923,85.9211,85.9527,130914.0
2020-06-29 13:10:00,108.68,108.71,108.68,108.68,33693.0,85.9606,85.9844,85.9606,85.9606,33693.0
2020-06-29 13:20:00,108.7,108.72,108.68,108.7,26793.0,85.9765,85.9923,85.9606,85.9765,26793.0
2020-06-29 13:30:00,108.7,108.72,108.65,108.71,20668.0,85.9765,85.9923,85.9369,85.9844,20668.0
2020-06-29 13:40:00,108.73,108.77,108.7,108.76,64316.0,86.0002,86.0318,85.9765,86.0239,64316.0
2020-06-29 13:50:00,108.77,108.83,108.71,108.82,237155.0,86.0318,86.0793,85.9844,86.0714,237155.0
2020-06-29 14:00:00,108.82,108.83,108.78,108.8,316655.0,86.0714,86.0793,86.0397,86.0556,316655.0
2020-06-29 14:10:00,108.79,108.86,108.79,108.84,93554.0,86.0476,86.103,86.0476,86.0872,93554.0
2020-06-29 14:20:00,108.84,108.84,108.71,108.72,21154.0,86.0872,86.0872,85.9844,85.9923,21154.0
2020-06-29 14:30:00,108.72,108.73,108.67,108.73,52517.0,85.9923,86.0002,85.9527,86.0002,52517.0
2020-06-29 14:40:00,108.73,108.75,108.7,108.7,33967.0,86.0002,86.016,85.9765,85.9765,33967.0
2020-06-29 14:50:00,108.7,108.74,108.69,108.73,51931.0,85.9765,86.0081,85.9685,86.0002,51931.0
2020-06-29 15:00:00,108.73,108.78,108.66,108.67,40341.0,86.0002,86.0397,85.9448,85.9527,40341.0
2020-06-29 15:10:00,108.67,108.73,108.65,108.72,48998.0,85.9527,86.0002,85.9369,85.9923,48998.0
2020-06-29 15:20:00,108.72,108.73,108.66,108.71,78487.0,85.9923,86.0002,85.9448,85.9844,78487.0
2020-06-29 15:30:00,108.72,108.86,108.72,108.82,77296.0,85.9923,86.103,85.9923,86.0714,77296.0
2020-06-29 15:40:00,108.82,108.83,108.75,108.79,92674.0,86.0714,86.0793,86.016,86.0476,92674.0
2020-06-29 15:50:00,108.79,108.81,108.78,108.79,103735.0,86.0476,86.0635,86.0397,86.0476,103735.0
2020-06-30 09:30:00,108.79,108.83,108.72,108.8,23544.0,86.0476,86.0793,85.9923,86.0556,23544.0
2020-06-30 09:40:00,108.8,108.88,108.72,108.84,108541.0,86.0556,86.1188,85.9923,86.0872,108541.0
2020-06-30 09:50:00,108.84,108.91,108.77,108.9,62693.0,86.0872,86.1426,86.0318,86.1346,62693.0
2020-06-30 10:00:00,108.9,108.94,108.88,108.92,31018.0,86.1346,86.1663,86.1188,86.1505,31018.0
2020-06-30 10:10:00,108.92,108.92,108.91,108.92,60371.0,86.1505,86.1505,86.1426,86.1505,60371.0
2020-06-30 10:20:00,108.92,109.0,108.86,108.91,281040.0,86.1505,86.2137,86.103,86.1426,281040.0
2020-06-30 10:30:00,108.91,108.93,108.88,108.89,84020.0,86.1426,86.1584,86.1188,86.1267,84020.0
2020-06-30 10:40:00,108.88,108.92,108.87,108.9,119915.0,86.1188,86.1505,86.1109,86.1346,119915.0
2020-06-30 10:50:00,108.9,109.0,108.87,108.98,99868.0,86.1346,86.2137,86.1109,86.1979,99868.0
2020-06-30 11:00:00,108.98,109.07,108.96,109.06,24913.0,86.1979,86.2691,86.1821,86.2612,24913.0
2020-06-30 11:10:00,109.06,109.15,109.05,109.14,42347.0,86.2612,86.3324,86.2533,86.3245,42347.0
2020-06-30 11:20:00,109.14,109.17,109.04,109.08,226841.0,86.3245,86.3482,86.2454,86.277,226841.0
2020-06-30 11:30:00,109.08,109.09,108.94,108.97,41918.0,86.277,86.2849,86.1663,86.19,41918.0
2020-06-30 11:40:00,108.97,108.99,108.88,108.97,55800.0,86.19,86.2058,86.1188,86.19,55800.0
2020-06-30 11:50:00,108.97,108.98,108.92,108.97,27958.0,86.19,86.1979,86.1505,86.19,27958.0
2020-06-30 12:00:00,108.97,109.0,108.93,108.99,45913.0,86.19,86.2137,86.1584,86.2058,45913.0
2020-06-30 12:10:00,108.98,109.01,108.96,108.96,25644.0,86.1979,86.2217,86.1821,86.1821,25644.0
2020-06-30 12:20:00,108.96,109.0,108.95,108.98,41185.0,86.1821,86.2137,86.1742,86.1979,41185.0
2020-06-30 12:30:00,108.98,108.99,108.91,108.95,51356.0,86.1979,86.2058,86.1426,86.1742,51356.0
2020-06-30 12:40:00,108.95,108.95,108.86,108.89,35484.0,86.1742,86.1742,86.103,86.1267,35484.0
2020-06-30 12:50:00,108.89,108.9,108.85,108.85,41340.0,86.1267,86.1346,86.0951,86.0951,41340.0
2020-06-30 13:00:00,108.86,108.9,108.85,108.9,24782.0,86.103,86.1346,86.0951,86.1346,24782.0
2020-06-30 13:10:00,108.9,108.96,108.89,108.95,75394.0,86.1346,86.1821,86.1267,86.1742,75394.0
2020-06-30 13:20:00,108.95,108.98,108.92,108.93,31011.0,86.1742,86.1979,86.1505,86.1584,31011.0
2020-06-30 13:30:00,108.93,108.94,108.89,108.9,35828.0,86.1584,86.1663,86.1267,86.1346,35828.0
2020-06-30 13:40:00,108.9,109.0,108.89,108.99,17276.0,86.1346,86.2137,86.1267,86.2058,17276.0
2020-06-30 13:50:00,108.99,109.0,108.94,108.97,22995.0,86.2058,86.2137,86.1663,86.19,22995.0
2020-06-30 14:00:00,108.96,108.99,108.92,108.98,14072.0,86.1821,86.2058,86.1505,86.1979,14072.0
2020-06-30 14:10:00,108.98,108.99,108.94,108.97,17064.0,86.1979,86.2058,86.1663,86.19,17064.0
2020-06-30 14:20:00,108.96,109.01,108.96,109.01,24607.0,86.1821,86.2217,86.1821,86.2217,24607.0
2020-06-30 14:30:00,109.01,109.03,108.97,109.03,139995.0,86.2217,86.2375,86.19,86.2375,139995.0
2020-06-30 14:40:00,109.03,109.06,109.01,109.06,168707.0,86.2375,86.2612,86.2217,86.2612,168707.0
2020-06-30 14:50:00,109.06,109.06,109.03,109.05,42288.0,86.2612,86.2612,86.2375,86.2533,42288.0
2020-06-30 15:00:00,109.05,109.05,108.91,108.93,47908.0,86.2533,86.2533,86.1426,86.1584,47908.0
2020-06-30 15:10:00,108.92,109.0,108.92,109.0,48705.0,86.1505,86.2137,86.1505,86.2137,48705.0
2020-06-30 15:20:00,109.0,109.01,108.94,108.98,46588.0,86.2137,86.2217,86.1663,86.1979,46588.0
2020-06-30 15:30:00,108.98,109.15,108.97,109.12,284831.0,86.1979,86.3324,86.19,86.3087,284831.0
2020-06-30 15:40:00,109.12,109.16,109.08,109.13,87241.0,86.3087,86.3403,86.277,86.3166,87241.0
2020-06-30 15:50:00,109.13,109.21,109.13,109.19,329244.0,86.3166,86.3798,86.3166,86.364,329244.0
2020-07-01 09:30:00,108.94,109.15,108.81,109.11,117314.0,86.4266,86.5932,86.3235,86.5615,117314.0
2020-07-01 09:40:00,109.11,109.37,109.1,109.29,193910.0,86.5615,86.7678,86.5536,86.7043,193910.0
2020-07-01 09:50:00,109.3,109.31,109.12,109.17,539902.0,86.7122,86.7202,86.5694,86.6091,539902.0
2020-07-01 10:00:00,109.17,109.3,109.16,109.25,150509.0,86.6091,86.7122,86.6012,86.6726,150509.0
2020-07-01 10:10:00,109.25,109.26,109.22,109.25,67945.0,86.6726,86.6805,86.6488,86.6726,67945.0
2020-07-01 10:20:00,109.25,109.26,109.24,109.25,122008.0,86.6726,86.6805,86.6646,86.6726,122008.0
2020-07-01 10:30:00,109.25,109.29,109.24,109.25,137770.0,86.6726,86.7043,86.6646,86.6726,137770.0
2020-07-01 10:40:00,109.25,109.25,109.14,109.14,136308.0,86.6726,86.6726,86.5853,86.5853,136308.0
2020-07-01 10:50:00,109.14,109.15,109.1,109.12,136334.0,86.5853,86.5932,86.5536,86.5694,136334.0
2020-07-01 11:00:00,109.12,109.2,109.11,109.19,192761.0,86.5694,86.6329,86.5615,86.625,192761.0
2020-07-01 11:10:00,109.19,109.28,109.17,109.25,168886.0,86.625,86.6964,86.6091,86.6726,168886.0
2020-07-01 11:20:00,109.25,109.36,109.24,109.3,133960.0,86.6726,86.7598,86.6646,86.7122,133960.0
2020-07-01 11:30:00,109.31,109.36,109.27,109.35,170064.0,86.7202,86.7598,86.6884,86.7519,170064.0
2020-07-01 11:40:00,109.36,109.38,109.34,109.37,74325.0,86.7598,86.7757,86.744,86.7678,74325.0
2020-07-01 11:50:00,109.36,109.38,109.32,109.33,158528.0,86.7598,86.7757,86.7281,86.736,158528.0
2020-07-01 12:00:00,109.33,109.33,109.3,109.3,142402.0,86.736,86.736,86.7122,86.7122,142402.0
2020-07-01 12:10:00,109.3,109.31,109.3,109.31,42994.0,86.7122,86.7202,86.7122,86.7202,42994.0
2020-07-01 12:20:00,109.3,109.31,109.3,109.31,55241.0,86.7122,86.7202,86.7122,86.7202,55241.0
2020-07-01 12:30:00,109.31,109.31,109.29,109.3,60755.0,86.7202,86.7202,86.7043,86.7122,60755.0
2020-07-01 12:40:00,109.31,109.31,109.15,109.3,88073.0,86.7202,86.7202,86.5932,86.7122,88073.0
2020-07-01 12:50:00,109.3,109.31,109.23,109.3,42115.0,86.7122,86.7202,86.6567,86.7122,42115.0
2020-07-01 13:00:00,109.3,109.31,109.28,109.31,146057.0,86.7122,86.7202,86.6964,86.7202,146057.0
2020-07-01 13:10:00,109.31,109.31,109.15,109.22,637307.0,86.7202,86.7202,86.5932,86.6488,637307.0
2020-07-01 13:20:00,109.22,109.22,109.15,109.18,151641.0,86.6488,86.6488,86.5932,86.617,151641.0
2020-07-01 13:30:00,109.18,109.22,109.17,109.21,67125.0,86.617,86.6488,86.6091,86.6408,67125.0
2020-07-01 13:40:00,109.22,109.22,109.19,109.2,87771.0,86.6488,86.6488,86.625,86.6329,87771.0
2020-07-01 13:50:00,109.2,109.21,109.19,109.19,75346.0,86.6329,86.6408,86.625,86.625,75346.0
2020-07-01 14:00:00,109.2,109.23,109.19,109.23,75979.0,86.6329,86.6567,86.625,86.6567,75979.0
2020-07-01 14:10:00,109.23,109.23,109.22,109.22,68423.0,86.6567,86.6567,86.6488,86.6488,68423.0
2020-07-01 14:20:00,109.23,109.24,109.22,109.23,51950.0,86.6567,86.6646,86.6488,86.6567,51950.0
2020-07-01 14:30:00,109.23,109.23,109.21,109.22,66094.0,86.6567,86.6567,86.6408,86.6488,66094.0
2020-07-01 14:40:00,109.22,109.22,109.19,109.21,70373.0,86.6488,86.6488,86.625,86.6408,70373.0
2020-07-01 14:50:00,109.22,109.22,109.2,109.22,75795.0,86.6488,86.6488,86.6329,86.6488,75795.0
2020-07-01 15:00:00,109.22,109.22,109.2,109.22,96664.0,86.6488,86.6488,86.6329,86.6488,96664.0
2020-07-01 15:10:00,109.22,109.22,109.16,109.18,121603.0,86.6488,86.6488,86.6012,86.617,121603.0
2020-07-01 15:20:00,109.18,109.2,109.18,109.2,102593.0,86.617,86.6329,86.617,86.6329,102593.0
2020-07-01 15:30:00,109.2,109.22,109.13,109.16,270762.0,86.6329,86.6488,86.5774,86.6012,270762.0
2020-07-01 15:40:00,109.16,109.22,109.15,109.21,371919.0,86.6012,86.6488,86.5932,86.6408,371919.0
2020-07-01 15:50:00,109.21,109.25,109.12,109.13,227143.0,86.6408,86.6726,86.5694,86.5774,227143.0
2020-07-02 09:30:00,109.73,109.85,109.63,109.84,126955.0,87.0534,87.1486,86.974,87.1406,126955.0
2020-07-02 09:40:00,109.84,110.0,109.78,109.97,21139.0,87.1406,87.2676,87.093,87.2438,21139.0
2020-07-02 09:50:00,109.97,110.0,109.91,109.97,107255.0,87.2438,87.2676,87.1962,87.2438,107255.0
2020-07-02 10:00:00,109.97,110.0,109.92,109.95,154843.0,87.2438,87.2676,87.2041,87.2279,154843.0
2020-07-02 10:10:00,109.95,109.95,109.8,109.86,70512.0,87.2279,87.2279,87.1089,87.1565,70512.0
2020-07-02 10:20:00,109.86,109.86,109.7,109.71,157355.0,87.1565,87.1565,87.0296,87.0375,157355.0
2020-07-02 10:30:00,109.71,109.77,109.66,109.77,80111.0,87.0375,87.0851,86.9978,87.0851,80111.0
2020-07-02 10:40:00,109.77,109.82,109.6,109.61,156294.0,87.0851,87.1248,86.9502,86.9582,156294.0
2020-07-02 10:50:00,109.61,109.63,109.54,109.57,44399.0,86.9582,86.974,86.9026,86.9264,44399.0
2020-07-02 11:00:00,109.58,109.63,109.53,109.55,53718.0,86.9344,86.974,86.8947,86.9106,53718.0
2020-07-02 11:10:00,109.56,109.61,109.48,109.59,44409.0,86.9185,86.9582,86.855,86.9423,44409.0
2020-07-02 11:20:00,109.59,109.72,109.59,109.66,39916.0,86.9423,87.0454,86.9423,86.9978,39916.0
2020-07-02 11:30:00,109.67,109.72,109.65,109.68,107491.0,87.0058,87.0454,86.9899,87.0137,107491.0
2020-07-02 11:40:00,109.68,109.71,109.62,109.64,62641.0,87.0137,87.0375,86.9661,86.982,62641.0
2020-07-02 11:50:00,109.65,109.66,109.62,109.64,21368.0,86.9899,86.9978,86.9661,86.982,21368.0
2020-07-02 12:00:00,109.63,109.66,109.59,109.65,68043.0,86.974,86.9978,86.9423,86.9899,68043.0
2020-07-02 12:10:00,109.65,109.72,109.65,109.69,61330.0,86.9899,87.0454,86.9899,87.0216,61330.0
2020-07-02 12:20:00,109.69,109.78,109.69,109.76,24823.0,87.0216,87.093,87.0216,87.0772,24823.0
2020-07-02 12:30:00,109.76,109.8,109.73,109.79,20403.0,87.0772,87.1089,87.0534,87.101,20403.0
2020-07-02 12:40:00,109.79,109.8,109.77,109.8,27899.0,87.101,87.1089,87.0851,87.1089,27899.0
2020-07-02 12:50:00,109.8,109.87,109.79,109.86,27872.0,87.1089,87.1644,87.101,87.1565,27872.0
2020-07-02 13:00:00,109.85,109.86,109.83,109.86,15094.0,87.1486,87.1565,87.1327,87.1565,15094.0
2020-07-02 13:10:00,109.86,109.86,109.82,109.82,17564.0,87.1565,87.1565,87.1248,87.1248,17564.0
2020-07-02 13:20:00,109.83,109.85,109.78,109.82,132034.0,87.1327,87.1486,87.093,87.1248,132034.0
2020-07-02 13:30:00,109.82,109.86,109.81,109.86,58367.0,87.1248,87.1565,87.1168,87.1565,58367.0
2020-07-02 13:40:00,109.86,109.86,109.84,109.85,29313.0,87.1565,87.1565,87.1406,87.1486,29313.0
2020-07-02 13:50:00,109.86,109.86,109.81,109.84,31917.0,87.1565,87.1565,87.1168,87.1406,31917.0
2020-07-02 14:00:00,109.82,109.85,109.79,109.84,22507.0,87.1248,87.1486,87.101,87.1406,22507.0
2020-07-02 14:10:00,109.83,109.84,109.75,109.78,17013.0,87.1327,87.1406,87.0692,87.093,17013.0
2020-07-02 14:20:00,109.77,109.86,109.73,109.85,19736.0,87.0851,87.1565,87.0534,87.1486,19736.0
2020-07-02 14:30:00,109.86,109.86,109.76,109.77,40061.0,87.1565,87.1565,87.0772,87.0851,40061.0
2020-07-02 14:40:00,109.77,109.78,109.73,109.74,34531.0,87.0851,87.093,87.0534,87.0613,34531.0
2020-07-02 14:50:00,109.74,109.77,109.7,109.71,44741.0,87.0613,87.0851,87.0296,87.0375,44741.0
2020-07-02 15:00:00,109.72,109.74,109.71,109.72,124736.0,87.0454,87.0613,87.0375,87.0454,124736.0
2020-07-02 15:10:00,109.73,109.75,109.68,109.69,64875.0,87.0534,87.0692,87.0137,87.0216,64875.0
2020-07-02 15:20:00,109.69,109.7,109.67,109.67,49601.0,87.0216,87.0296,87.0058,87.0058,49601.0
2020-07-02 15:30:00,109.68,109.69,109.63,109.69,77700.0,87.0137,87.0216,86.974,87.0216,77700.0
2020-07-02 15:40:00,109.68,109.81,109.65,109.81,210073.0,87.0137,87.1168,86.9899,87.1168,210073.0
2020-07-02 15:50:00,109.8,109.8,109.72,109.73,165413.0,87.1089,87.1089,87.0454,87.0534,165413.0
2020-07-06 09:30:00,110.27,110.28,110.01,110.04,150104.0,87.4818,87.4897,87.2755,87.2993,150104.0
2020-07-06 09:40:00,110.05,110.18,110.05,110.15,348354.0,87.3072,87.4104,87.3072,87.3866,348354.0
2020-07-06 09:50:00,110.14,110.29,110.12,110.13,78938.0,87.3786,87.4976,87.3628,87.3707,78938.0
2020-07-06 10:00:00,110.13,110.24,110.13,110.18,224579.0,87.3707,87.458,87.3707,87.4104,224579.0
2020-07-06 10:10:00,110.18,110.26,110.17,110.22,90472.0,87.4104,87.4738,87.4024,87.4421,90472.0
2020-07-06 10:20:00,110.21,110.23,110.16,110.2,153539.0,87.4342,87.45,87.3945,87.4262,153539.0
2020-07-06 10:30:00,110.19,110.22,110.17,110.19,64875.0,87.4183,87.4421,87.4024,87.4183,64875.0
2020-07-06 10:40:00,110.2,110.23,110.17,110.22,60220.0,87.4262,87.45,87.4024,87.4421,60220.0
2020-07-06 10:50:00,110.21,110.22,110.18,110.19,103371.0,87.4342,87.4421,87.4104,87.4183,103371.0
2020-07-06 11:00:00,110.19,110.23,110.16,110.22,103098.0,87.4183,87.45,87.3945,87.4421,103098.0
2020-07-06 11:10:00,110.22,110.26,110.21,110.21,37190.0,87.4421,87.4738,87.4342,87.4342,37190.0
2020-07-06 11:20:00,110.22,110.22,110.18,110.19,27289.0,87.4421,87.4421,87.4104,87.4183,27289.0
2020-07-06 11:30:00,110.19,110.22,110.17,110.18,43175.0,87.4183,87.4421,87.4024,87.4104,43175.0
2020-07-06 11:40:00,110.17,110.21,110.16,110.17,39038.0,87.4024,87.4342,87.3945,87.4024,39038.0
2020-07-06 11:50:00,110.18,110.18,110.14,110.15,65892.0,87.4104,87.4104,87.3786,87.3866,65892.0
2020-07-06 12:00:00,110.15,110.17,110.11,110.12,47850.0,87.3866,87.4024,87.3548,87.3628,47850.0
2020-07-06 12:10:00,110.12,110.15,110.1,110.11,50050.0,87.3628,87.3866,87.3469,87.3548,50050.0
2020-07-06 12:20:00,110.09,110.12,110.08,110.1,34051.0,87.339,87.3628,87.331,87.3469,34051.0
2020-07-06 12:30:00,110.11,110.14,110.07,110.14,37406.0,87.3548,87.3786,87.3231,87.3786,37406.0
2020-07-06 12:40:00,110.15,110.19,110.11,110.18,36110.0,87.3866,87.4183,87.3548,87.4104,36110.0
2020-07-06 12:50:00,110.19,110.2,110.17,110.18,20323.0,87.4183,87.4262,87.4024,87.4104,20323.0
2020-07-06 13:00:00,110.18,110.2,110.15,110.18,23457.0,87.4104,87.4262,87.3866,87.4104,23457.0
2020-07-06 13:10:00,110.17,110.18,110.12,110.15,23345.0,87.4024,87.4104,87.3628,87.3866,23345.0
2020-07-06 13:20:00,110.14,110.2,110.14,110.2,25855.0,87.3786,87.4262,87.3786,87.4262,25855.0
2020-07-06 13:30:00,110.19,110.21,110.17,110.18,26742.0,87.4183,87.4342,87.4024,87.4104,26742.0
2020-07-06 13:40:00,110.17,110.21,110.16,110.19,35821.0,87.4024,87.4342,87.3945,87.4183,35821.0
2020-07-06 13:50:00,110.19,110.21,110.18,110.2,65196.0,87.4183,87.4342,87.4104,87.4262,65196.0
2020-07-06 14:00:00,110.2,110.22,110.17,110.2,54523.0,87.4262,87.4421,87.4024,87.4262,54523.0
2020-07-06 14:10:00,110.2,110.23,110.18,110.18,31285.0,87.4262,87.45,87.4104,87.4104,31285.0
2020-07-06 14:20:00,110.18,110.24,110.17,110.23,53791.0,87.4104,87.458,87.4024,87.45,53791.0
2020-07-06 14:30:00,110.23,110.27,110.19,110.2,41066.0,87.45,87.4818,87.4183,87.4262,41066.0
2020-07-06 14:40:00,110.2,110.25,110.18,110.22,26042.0,87.4262,87.4659,87.4104,87.4421,26042.0
2020-07-06 14:50:00,110.23,110.25,110.15,110.21,124375.0,87.45,87.4659,87.3866,87.4342,124375.0
2020-07-06 15:00:00,110.21,110.26,110.2,110.22,40602.0,87.4342,87.4738,87.4262,87.4421,40602.0
2020-07-06 15:10:00,110.22,110.32,110.2,110.27,51561.0,87.4421,87.5214,87.4262,87.4818,51561.0
2020-07-06 15:20:00,110.27,110.36,110.27,110.33,81249.0,87.4818,87.5532,87.4818,87.5294,81249.0
2020-07-06 15:30:00,110.33,110.4,110.32,110.38,58367.0,87.5294,87.5849,87.5214,87.569,58367.0
2020-07-06 15:40:00,110.39,110.44,110.35,110.43,48842.0,87.577,87.6166,87.5452,87.6087,48842.0
2020-07-06 15:50:00,110.44,110.44,110.34,110.37,121206.0,87.6166,87.6166,87.5373,87.5611,121206.0
2020-07-07 09:30:00,109.98,110.37,109.95,110.02,39145.0,87.2517,87.5611,87.2279,87.2834,39145.0
2020-07-07 09:40:00,110.02,110.16,110.02,110.13,13980.0,87.2834,87.3945,87.2834,87.3707,13980.0
2020-07-07 09:50:00,110.12,110.17,110.1,110.15,14559.0,87.3628,87.4024,87.3469,87.3866,14559.0
2020-07-07 10:00:00,110.15,110.23,110.14,110.22,53678.0,87.3866,87.45,87.3786,87.4421,53678.0
2020-07-07 10:10:00,110.22,110.38,110.21,110.32,48506.0,87.4421,87.569,87.4342,87.5214,48506.0
2020-07-07 10:20:00,110.32,110.34,110.27,110.31,31209.0,87.5214,87.5373,87.4818,87.5135,31209.0
2020-07-07 10:30:00,110.32,110.32,110.21,110.21,56994.0,87.5214,87.5214,87.4342,87.4342,56994.0
2020-07-07 10:40:00,110.22,110.22,110.14,110.19,25166.0,87.4421,87.4421,87.3786,87.4183,25166.0
2020-07-07 10:50:00,110.19,110.2,110.16,110.19,18746.0,87.4183,87.4262,87.3945,87.4183,18746.0
2020-07-07 11:00:00,110.19,110.21,110.15,110.2,14303.0,87.4183,87.4342,87.3866,87.4262,14303.0
2020-07-07 11:10:00,110.19,110.21,110.15,110.18,25861.0,87.4183,87.4342,87.3866,87.4104,25861.0
2020-07-07 11:20:00,110.19,110.21,110.18,110.2,10088.0,87.4183,87.4342,87.4104,87.4262,10088.0
2020-07-07 11:30:00,110.2,110.21,110.07,110.08,33167.0,87.4262,87.4342,87.3231,87.331,33167.0
2020-07-07 11:40:00,110.08,110.11,110.07,110.11,65576.0,87.331,87.3548,87.3231,87.3548,65576.0
2020-07-07 11:50:00,110.09,110.12,110.09,110.11,25386.0,87.339,87.3628,87.339,87.3548,25386.0
2020-07-07 12:00:00,110.12,110.13,110.08,110.08,25662.0,87.3628,87.3707,87.331,87.331,25662.0
2020-07-07 12:10:00,110.09,110.09,110.06,110.07,29267.0,87.339,87.339,87.3152,87.3231,29267.0
2020-07-07 12:20:00,110.07,110.07,110.06,110.07,9655.0,87.3231,87.3231,87.3152,87.3231,9655.0
2020-07-07 12:30:00,110.06,110.1,110.05,110.07,27806.0,87.3152,87.3469,87.3072,87.3231,27806.0
2020-07-07 12:40:00,110.07,110.07,110.03,110.06,23234.0,87.3231,87.3231,87.2914,87.3152,23234.0
2020-07-07 12:50:00,110.06,110.07,110.05,110.07,12023.0,87.3152,87.3231,87.3072,87.3231,12023.0
2020-07-07 13:00:00,110.07,110.1,110.02,110.05,32478.0,87.3231,87.3469,87.2834,87.3072,32478.0
2020-07-07 13:10:00,110.05,110.06,110.03,110.06,25132.0,87.3072,87.3152,87.2914,87.3152,25132.0
2020-07-07 13:20:00,110.05,110.1,110.05,110.1,35436.0,87.3072,87.3469,87.3072,87.3469,35436.0
2020-07-07 13:30:00,110.09,110.09,110.05,110.07,20816.0,87.339,87.339,87.3072,87.3231,20816.0
2020-07-07 13:40:00,110.07,110.1,110.06,110.07,33751.0,87.3231,87.3469,87.3152,87.3231,33751.0
2020-07-07 13:50:00,110.08,110.1,110.06,110.09,9567.0,87.331,87.3469,87.3152,87.339,9567.0
2020-07-07 14:00:00,110.09,110.09,110.04,110.07,17318.0,87.339,87.339,87.2993,87.3231,17318.0
2020-07-07 14:10:00,110.07,110.07,110.04,110.05,14422.0,87.3231,87.3231,87.2993,87.3072,14422.0
2020-07-07 14:20:00,110.04,110.09,110.04,110.08,34348.0,87.2993,87.339,87.2993,87.331,34348.0
2020-07-07 14:30:00,110.07,110.08,110.07,110.08,22675.0,87.3231,87.331,87.3231,87.331,22675.0
2020-07-07 14:40:00,110.08,110.08,110.07,110.08,12424.0,87.331,87.331,87.3231,87.331,12424.0
2020-07-07 14:50:00,110.07,110.08,110.02,110.03,60838.0,87.3231,87.331,87.2834,87.2914,60838.0
2020-07-07 15:00:00,110.03,110.03,109.96,109.97,87134.0,87.2914,87.2914,87.2358,87.2438,87134.0
2020-07-07 15:10:00,109.97,109.98,109.96,109.97,26391.0,87.2438,87.2517,87.2358,87.2438,26391.0
2020-07-07 15:20:00,109.98,109.98,109.94,109.95,37798.0,87.2517,87.2517,87.22,87.2279,37798.0
2020-07-07 15:30:00,109.95,109.99,109.94,109.98,40704.0,87.2279,87.2596,87.22,87.2517,40704.0
2020-07-07 15:40:00,109.99,109.99,109.96,109.98,36047.0,87.2596,87.2596,87.2358,87.2517,36047.0
2020-07-07 15:50:00,109.97,109.97,109.43,109.84,1118463.0,87.2438,87.2438,86.8154,87.1406,1118463.0
2020-07-08 09:30:00,110.01,110.11,109.92,110.09,101552.0,87.2755,87.3548,87.2041,87.339,101552.0
2020-07-08 09:40:00,110.09,110.1,110.03,110.08,42298.0,87.339,87.3469,87.2914,87.331,42298.0
2020-07-08 09:50:00,110.08,110.1,110.04,110.08,94657.0,87.331,87.3469,87.2993,87.331,94657.0
2020-07-08 10:00:00,110.09,110.12,110.06,110.1,216761.0,87.339,87.3628,87.3152,87.3469,216761.0
2020-07-08 10:10:00,110.09,110.12,110.07,110.1,72222.0,87.339,87.3628,87.3231,87.3469,72222.0
2020-07-08 10:20:00,110.1,110.1,110.08,110.09,75804.0,87.3469,87.3469,87.331,87.339,75804.0
2020-07-08 10:30:00,110.08,110.09,110.05,110.08,44048.0,87.331,87.339,87.3072,87.331,44048.0
2020-07-08 10:40:00,110.07,110.1,110.05,110.07,43845.0,87.3231,87.3469,87.3072,87.3231,43845.0
2020-07-08 10:50:00,110.07,110.1,110.05,110.09,66018.0,87.3231,87.3469,87.3072,87.339,66018.0
2020-07-08 11:00:00,110.1,110.1,109.99,110.01,62458.0,87.3469,87.3469,87.2596,87.2755,62458.0
2020-07-08 11:10:00,110.01,110.07,109.97,109.98,46549.0,87.2755,87.3231,87.2438,87.2517,46549.0
2020-07-08 11:20:00,109.98,109.99,109.87,109.95,39795.0,87.2517,87.2596,87.1644,87.2279,39795.0
2020-07-08 11:30:00,109.94,110.03,109.92,110.03,42368.0,87.22,87.2914,87.2041,87.2914,42368.0
2020-07-08 11:40:00,110.03,110.08,109.96,110.03,82185.0,87.2914,87.331,87.2358,87.2914,82185.0
2020-07-08 11:50:00,110.03,110.07,110.03,110.07,34643.0,87.2914,87.3231,87.2914,87.3231,34643.0
2020-07-08 12:00:00,110.07,110.1,110.05,110.09,84864.0,87.3231,87.3469,87.3072,87.339,84864.0
2020-07-08 12:10:00,110.09,110.12,110.08,110.11,31871.0,87.339,87.3628,87.331,87.3548,31871.0
2020-07-08 12:20:00,110.12,110.14,110.1,110.12,34334.0,87.3628,87.3786,87.3469,87.3628,34334.0
2020-07-08 12:30:00,110.13,110.17,110.08,110.13,13715.0,87.3707,87.4024,87.331,87.3707,13715.0
2020-07-08 12:40:00,110.14,110.15,110.07,110.15,8549.0,87.3786,87.3866,87.3231,87.3866,8549.0
2020-07-08 12:50:00,110.14,110.17,110.09,110.16,12668.0,87.3786,87.4024,87.339,87.3945,12668.0
2020-07-08 13:00:00,110.16,110.22,110.13,110.14,15608.0,87.3945,87.4421,87.3707,87.3786,15608.0
2020-07-08 13:10:00,110.15,110.15,110.07,110.09,66748.0,87.3866,87.3866,87.3231,87.339,66748.0
2020-07-08 13:20:00,110.09,110.09,110.03,110.07,18904.0,87.339,87.339,87.2914,87.3231,18904.0
2020-07-08 13:30:00,110.07,110.12,110.06,110.11,15803.0,87.3231,87.3628,87.3152,87.3548,15803.0
2020-07-08 13:40:00,110.11,110.12,110.1,110.11,11690.0,87.3548,87.3628,87.3469,87.3548,11690.0
2020-07-08 13:50:00,110.12,110.16,110.09,110.1,90735.0,87.3628,87.3945,87.339,87.3469,90735.0
2020-07-08 14:00:00,110.1,110.12,110.05,110.06,16031.0,87.3469,87.3628,87.3072,87.3152,16031.0
2020-07-08 14:10:00,110.05,110.09,110.04,110.07,17929.0,87.3072,87.339,87.2993,87.3231,17929.0
2020-07-08 14:20:00,110.07,110.09,110.03,110.06,23505.0,87.3231,87.339,87.2914,87.3152,23505.0
2020-07-08 14:30:00,110.06,110.06,110.0,110.03,20524.0,87.3152,87.3152,87.2676,87.2914,20524.0
2020-07-08 14:40:00,110.03,110.07,110.01,110.03,17155.0,87.2914,87.3231,87.2755,87.2914,17155.0
2020-07-08 14:50:00,110.04,110.08,110.02,110.07,22875.0,87.2993,87.331,87.2834,87.3231,22875.0
2020-07-08 15:00:00,110.08,110.13,110.05,110.09,13032.0,87.331,87.3707,87.3072,87.339,13032.0
2020-07-08 15:10:00,110.1,110.17,110.1,110.17,22032.0,87.3469,87.4024,87.3469,87.4024,22032.0
2020-07-08 15:20:00,110.17,110.22,110.15,110.2,70666.0,87.4024,87.4421,87.3866,87.4262,70666.0
2020-07-08 15:30:00,110.21,110.25,110.17,110.18,41380.0,87.4342,87.4659,87.4024,87.4104,41380.0
2020-07-08 15:40:00,110.18,110.19,110.12,110.16,35720.0,87.4104,87.4183,87.3628,87.3945,35720.0
2020-07-08 15:50:00,110.16,110.23,110.15,110.21,49946.0,87.3945,87.45,87.3866,87.4342,49946.0
2020-07-09 09:30:00,110.13,110.22,109.94,110.02,96752.0,87.3707,87.4421,87.22,87.2834,96752.0
2020-07-09 09:40:00,110.02,110.09,109.96,109.98,69240.0,87.2834,87.339,87.2358,87.2517,69240.0
2020-07-09 09:50:00,109.99,110.17,109.99,110.15,34597.0,87.2596,87.4024,87.2596,87.3866,34597.0
2020-07-09 10:00:00,110.15,110.16,110.11,110.12,29167.0,87.3866,87.3945,87.3548,87.3628,29167.0
2020-07-09 10:10:00,110.12,110.12,109.99,110.0,75192.0,87.3628,87.3628,87.2596,87.2676,75192.0
2020-07-09 10:20:00,110.01,110.01,109.88,109.9,162173.0,87.2755,87.2755,87.1724,87.1882,162173.0
2020-07-09 10:30:00,109.9,109.91,109.79,109.84,46916.0,87.1882,87.1962,87.101,87.1406,46916.0
2020-07-09 10:40:00,109.84,109.84,109.71,109.78,67707.0,87.1406,87.1406,87.0375,87.093,67707.0
2020-07-09 10:50:00,109.77,109.82,109.69,109.72,72730.0,87.0851,87.1248,87.0216,87.0454,72730.0
2020-07-09 11:00:00,109.71,109.77,109.6,109.77,48394.0,87.0375,87.0851,86.9502,87.0851,48394.0
2020-07-09 11:10:00,109.77,109.88,109.63,109.64,141857.0,87.0851,87.1724,86.974,86.982,141857.0
2020-07-09 11:20:00,109.64,109.79,109.64,109.78,28780.0,86.982,87.101,86.982,87.093,28780.0
2020-07-09 11:30:00,109.79,109.85,109.75,109.82,28887.0,87.101,87.1486,87.0692,87.1248,28887.0
2020-07-09 11:40:00,109.82,109.83,109.74,109.81,64525.0,87.1248,87.1327,87.0613,87.1168,64525.0
2020-07-09 11:50:00,109.81,109.86,109.79,109.84,43841.0,87.1168,87.1565,87.101,87.1406,43841.0
2020-07-09 12:00:00,109.84,109.88,109.82,109.87,23625.0,87.1406,87.1724,87.1248,87.1644,23625.0
2020-07-09 12:10:00,109.87,109.9,109.77,109.78,63696.0,87.1644,87.1882,87.0851,87.093,63696.0
2020-07-09 12:20:00,109.8,109.8,109.75,109.8,36047.0,87.1089,87.1089,87.0692,87.1089,36047.0
2020-07-09 12:30:00,109.8,109.8,109.75,109.8,21100.0,87.1089,87.1089,87.0692,87.1089,21100.0
2020-07-09 12:40:00,109.8,109.84,109.79,109.84,19205.0,87.1089,87.1406,87.101,87.1406,19205.0
2020-07-09 12:50:00,109.83,109.83,109.79,109.83,21841.0,87.1327,87.1327,87.101,87.1327,21841.0
2020-07-09 13:00:00,109.82,109.91,109.79,109.9,29519.0,87.1248,87.1962,87.101,87.1882,29519.0
2020-07-09 13:10:00,109.91,109.98,109.9,109.95,20410.0,87.1962,87.2517,87.1882,87.2279,20410.0
2020-07-09 13:20:00,109.94,109.95,109.86,109.9,27567.0,87.22,87.2279,87.1565,87.1882,27567.0
2020-07-09 13:30:00,109.9,109.92,109.87,109.88,15822.0,87.1882,87.2041,87.1644,87.1724,15822.0
2020-07-09 13:40:00,109.89,109.92,109.84,109.85,31037.0,87.1803,87.2041,87.1406,87.1486,31037.0
2020-07-09 13:50:00,109.85,109.86,109.77,109.77,20160.0,87.1486,87.1565,87.0851,87.0851,20160.0
2020-07-09 14:00:00,109.77,109.78,109.75,109.78,40612.0,87.0851,87.093,87.0692,87.093,40612.0
2020-07-09 14:10:00,109.77,109.78,109.74,109.78,64665.0,87.0851,87.093,87.0613,87.093,64665.0
2020-07-09 14:20:00,109.78,109.81,109.74,109.76,57774.0,87.093,87.1168,87.0613,87.0772,57774.0
2020-07-09 14:30:00,109.76,109.77,109.74,109.75,37450.0,87.0772,87.0851,87.0613,87.0692,37450.0
2020-07-09 14:40:00,109.76,109.76,109.71,109.72,43259.0,87.0772,87.0772,87.0375,87.0454,43259.0
2020-07-09 14:50:00,109.72,109.76,109.69,109.73,48349.0,87.0454,87.0772,87.0216,87.0534,48349.0
2020-07-09 15:00:00,109.73,109.78,109.73,109.76,39607.0,87.0534,87.093,87.0534,87.0772,39607.0
2020-07-09 15:10:00,109.75,109.78,109.72,109.75,34384.0,87.0692,87.093,87.0454,87.0692,34384.0
2020-07-09 15:20:00,109.75,109.75,109.68,109.71,79925.0,87.0692,87.0692,87.0137,87.0375,79925.0
2020-07-09 15:30:00,109.71,109.73,109.65,109.7,60815.0,87.0375,87.0534,86.9899,87.0296,60815.0
2020-07-09 15:40:00,109.7,109.8,109.67,109.77,43742.0,87.0296,87.1089,87.0058,87.0851,43742.0
2020-07-09 15:50:00,109.76,109.81,109.7,109.77,95375.0,87.0772,87.1168,87.0296,87.0851,95375.0
2020-07-10 09:30:00,109.84,109.84,109.69,109.79,74843.0,87.1406,87.1406,87.0216,87.101,74843.0
2020-07-10 09:40:00,109.8,109.8,109.73,109.78,61736.0,87.1089,87.1089,87.0534,87.093,61736.0
2020-07-10 09:50:00,109.78,109.79,109.75,109.77,114074.0,87.093,87.101,87.0692,87.0851,114074.0
2020-07-10 10:00:00,109.76,109.76,109.66,109.68,86614.0,87.0772,87.0772,86.9978,87.0137,86614.0
2020-07-10 10:10:00,109.69,109.78,109.68,109.7,47515.0,87.0216,87.093,87.0137,87.0296,47515.0
2020-07-10 10:20:00,109.71,109.77,109.69,109.75,45023.0,87.0375,87.0851,87.0216,87.0692,45023.0
2020-07-10 10:30:00,109.74,109.76,109.73,109.75,65997.0,87.0613,87.0772,87.0534,87.0692,65997.0
2020-07-10 10:40:00,109.75,109.82,109.74,109.8,68500.0,87.0692,87.1248,87.0613,87.1089,68500.0
2020-07-10 10:50:00,109.8,109.81,109.74,109.79,54123.0,87.1089,87.1168,87.0613,87.101,54123.0
2020-07-10 11:00:00,109.79,109.79,109.71,109.74,19050.0,87.101,87.101,87.0375,87.0613,19050.0
2020-07-10 11:10:00,109.73,109.76,109.7,109.75,24634.0,87.0534,87.0772,87.0296,87.0692,24634.0
2020-07-10 11:20:00,109.75,109.75,109.72,109.73,32342.0,87.0692,87.0692,87.0454,87.0534,32342.0
2020-07-10 11:30:00,109.72,109.8,109.71,109.79,47691.0,87.0454,87.1089,87.0375,87.101,47691.0
2020-07-10 11:40:00,109.79,109.84,109.78,109.82,22527.0,87.101,87.1406,87.093,87.1248,22527.0
2020-07-10 11:50:00,109.82,109.83,109.76,109.81,40726.0,87.1248,87.1327,87.0772,87.1168,40726.0
2020-07-10 12:00:00,109.8,109.8,109.69,109.71,23125.0,87.1089,87.1089,87.0216,87.0375,23125.0
2020-07-10 12:10:00,109.71,109.71,109.57,109.59,28613.0,87.0375,87.0375,86.9264,86.9423,28613.0
2020-07-10 12:20:00,109.59,109.6,109.56,109.57,29860.0,86.9423,86.9502,86.9185,86.9264,29860.0
2020-07-10 12:30:00,109.57,109.62,109.56,109.61,22922.0,86.9264,86.9661,86.9185,86.9582,22922.0
2020-07-10 12:40:00,109.61,109.62,109.56,109.62,20780.0,86.9582,86.9661,86.9185,86.9661,20780.0
2020-07-10 12:50:00,109.62,109.67,109.61,109.66,14360.0,86.9661,87.0058,86.9582,86.9978,14360.0
2020-07-10 13:00:00,109.67,109.67,109.62,109.65,11738.0,87.0058,87.0058,86.9661,86.9899,11738.0
2020-07-10 13:10:00,109.64,109.65,109.6,109.61,16169.0,86.982,86.9899,86.9502,86.9582,16169.0
2020-07-10 13:20:00,109.61,109.63,109.6,109.63,26396.0,86.9582,86.974,86.9502,86.974,26396.0
2020-07-10 13:30:00,109.63,109.66,109.62,109.63,47783.0,86.974,86.9978,86.9661,86.974,47783.0
2020-07-10 13:40:00,109.64,109.69,109.63,109.68,28095.0,86.982,87.0216,86.974,87.0137,28095.0
2020-07-10 13:50:00,109.69,109.72,109.69,109.7,21743.0,87.0216,87.0454,87.0216,87.0296,21743.0
2020-07-10 14:00:00,109.71,109.77,109.68,109.68,75976.0,87.0375,87.0851,87.0137,87.0137,75976.0
2020-07-10 14:10:00,109.68,109.69,109.64,109.66,42736.0,87.0137,87.0216,86.982,86.9978,42736.0
2020-07-10 14:20:00,109.66,109.71,109.65,109.7,21542.0,86.9978,87.0375,86.9899,87.0296,21542.0
2020-07-10 14:30:00,109.7,109.74,109.7,109.72,112496.0,87.0296,87.0613,87.0296,87.0454,112496.0
2020-07-10 14:40:00,109.73,109.74,109.7,109.7,25280.0,87.0534,87.0613,87.0296,87.0296,25280.0
2020-07-10 14:50:00,109.7,109.71,109.67,109.68,26513.0,87.0296,87.0375,87.0058,87.0137,26513.0
2020-07-10 15:00:00,109.68,109.76,109.67,109.74,28624.0,87.0137,87.0772,87.0058,87.0613,28624.0
2020-07-10 15:10:00,109.75,109.8,109.74,109.8,16969.0,87.0692,87.1089,87.0613,87.1089,16969.0
2020-07-10 15:20:00,109.79,109.8,109.71,109.72,31461.0,87.101,87.1089,87.0375,87.0454,31461.0
2020-07-10 15:30:00,109.73,109.76,109.68,109.69,51250.0,87.0534,87.0772,87.0137,87.0216,51250.0
2020-07-10 15:40:00,109.69,109.73,109.68,109.72,25329.0,87.0216,87.0534,87.0137,87.0454,25329.0
2020-07-10 15:50:00,109.72,109.82,109.69,109.75,74338.0,87.0454,87.1248,87.0216,87.0692,74338.0
2020-07-13 09:30:00,109.96,109.96,109.79,109.85,27132.0,87.2358,87.2358,87.101,87.1486,27132.0
2020-07-13 09:40:00,109.85,109.91,109.83,109.86,80468.0,87.1486,87.1962,87.1327,87.1565,80468.0
2020-07-13 09:50:00,109.85,109.96,109.8,109.81,149857.0,87.1486,87.2358,87.1089,87.1168,149857.0
2020-07-13 10:00:00,109.81,109.95,109.77,109.95,170452.0,87.1168,87.2279,87.0851,87.2279,170452.0
2020-07-13 10:10:00,109.95,110.04,109.93,110.0,43143.0,87.2279,87.2993,87.212,87.2676,43143.0
2020-07-13 10:20:00,110.0,110.1,109.98,110.07,65032.0,87.2676,87.3469,87.2517,87.3231,65032.0
2020-07-13 10:30:00,110.07,110.07,110.05,110.07,67384.0,87.3231,87.3231,87.3072,87.3231,67384.0
2020-07-13 10:40:00,110.07,110.12,110.01,110.06,128072.0,87.3231,87.3628,87.2755,87.3152,128072.0
2020-07-13 10:50:00,110.05,110.06,109.97,110.06,117693.0,87.3072,87.3152,87.2438,87.3152,117693.0
2020-07-13 11:00:00,110.05,110.09,110.02,110.04,35379.0,87.3072,87.339,87.2834,87.2993,35379.0
2020-07-13 11:10:00,110.03,110.04,110.0,110.02,68135.0,87.2914,87.2993,87.2676,87.2834,68135.0
2020-07-13 11:20:00,110.02,110.05,110.0,110.04,27905.0,87.2834,87.3072,87.2676,87.2993,27905.0
2020-07-13 11:30:00,110.05,110.07,109.99,110.0,39460.0,87.3072,87.3231,87.2596,87.2676,39460.0
2020-07-13 11:40:00,109.99,110.01,109.95,109.97,67781.0,87.2596,87.2755,87.2279,87.2438,67781.0
2020-07-13 11:50:00,109.97,109.98,109.93,109.95,41616.0,87.2438,87.2517,87.212,87.2279,41616.0
2020-07-13 12:00:00,109.95,110.01,109.95,110.01,41219.0,87.2279,87.2755,87.2279,87.2755,41219.0
2020-07-13 12:10:00,110.0,110.0,109.94,109.95,32628.0,87.2676,87.2676,87.22,87.2279,32628.0
2020-07-13 12:20:00,109.95,109.96,109.91,109.92,29427.0,87.2279,87.2358,87.1962,87.2041,29427.0
2020-07-13 12:30:00,109.92,109.95,109.9,109.95,25259.0,87.2041,87.2279,87.1882,87.2279,25259.0
2020-07-13 12:40:00,109.94,109.95,109.89,109.91,12677.0,87.22,87.2279,87.1803,87.1962,12677.0
2020-07-13 12:50:00,109.91,109.93,109.84,109.9,34417.0,87.1962,87.212,87.1406,87.1882,34417.0
2020-07-13 13:00:00,109.9,109.95,109.89,109.93,77138.0,87.1882,87.2279,87.1803,87.212,77138.0
2020-07-13 13:10:00,109.94,110.01,109.93,109.99,15788.0,87.22,87.2755,87.212,87.2596,15788.0
2020-07-13 13:20:00,110.0,110.03,109.96,110.0,22304.0,87.2676,87.2914,87.2358,87.2676,22304.0
2020-07-13 13:30:00,110.0,110.06,109.99,110.0,33777.0,87.2676,87.3152,87.2596,87.2676,33777.0
2020-07-13 13:40:00,110.0,110.0,109.95,109.95,22102.0,87.2676,87.2676,87.2279,87.2279,22102.0
2020-07-13 13:50:00,109.95,109.97,109.92,109.96,35279.0,87.2279,87.2438,87.2041,87.2358,35279.0
2020-07-13 14:00:00,109.96,109.96,109.76,109.77,67399.0,87.2358,87.2358,87.0772,87.0851,67399.0
2020-07-13 14:10:00,109.77,109.81,109.75,109.79,43180.0,87.0851,87.1168,87.0692,87.101,43180.0
2020-07-13 14:20:00,109.79,109.8,109.69,109.71,54002.0,87.101,87.1089,87.0216,87.0375,54002.0
2020-07-13 14:30:00,109.71,109.72,109.6,109.69,64770.0,87.0375,87.0454,86.9502,87.0216,64770.0
2020-07-13 14:40:00,109.7,109.71,109.64,109.68,52683.0,87.0296,87.0375,86.982,87.0137,52683.0
2020-07-13 14:50:00,109.68,109.71,109.64,109.69,46745.0,87.0137,87.0375,86.982,87.0216,46745.0
2020-07-13 15:00:00,109.68,109.68,109.51,109.52,65119.0,87.0137,87.0137,86.8788,86.8868,65119.0
2020-07-13 15:10:00,109.53,109.61,109.51,109.57,32404.0,86.8947,86.9582,86.8788,86.9264,32404.0
2020-07-13 15:20:00,109.56,109.6,109.51,109.52,35410.0,86.9185,86.9502,86.8788,86.8868,35410.0
2020-07-13 15:30:00,109.51,109.51,109.33,109.45,66769.0,86.8788,86.8788,86.736,86.8312,66769.0
2020-07-13 15:40:00,109.45,109.52,109.4,109.42,56593.0,86.8312,86.8868,86.7916,86.8074,56593.0
2020-07-13 15:50:00,109.43,109.57,109.35,109.54,308123.0,86.8154,86.9264,86.7519,86.9026,308123.0
2020-07-14 09:30:00,109.6,109.65,109.44,109.59,105764.0,86.9502,86.9899,86.8233,86.9423,105764.0
2020-07-14 09:40:00,109.59,109.68,109.51,109.51,63940.0,86.9423,87.0137,86.8788,86.8788,63940.0
2020-07-14 09:50:00,109.52,109.64,109.38,109.6,75347.0,86.8868,86.982,86.7757,86.9502,75347.0
2020-07-14 10:00:00,109.61,109.61,109.41,109.44,128377.0,86.9582,86.9582,86.7995,86.8233,128377.0
2020-07-14 10:10:00,109.44,109.49,109.39,109.48,61791.0,86.8233,86.863,86.7836,86.855,61791.0
2020-07-14 10:20:00,109.48,109.76,109.46,109.76,227577.0,86.855,87.0772,86.8392,87.0772,227577.0
2020-07-14 10:30:00,109.76,109.8,109.66,109.68,84988.0,87.0772,87.1089,86.9978,87.0137,84988.0
2020-07-14 10:40:00,109.7,109.79,109.7,109.76,48718.0,87.0296,87.101,87.0296,87.0772,48718.0
2020-07-14 10:50:00,109.76,109.78,109.63,109.65,56082.0,87.0772,87.093,86.974,86.9899,56082.0
2020-07-14 11:00:00,109.65,109.69,109.57,109.67,81494.0,86.9899,87.0216,86.9264,87.0058,81494.0
2020-07-14 11:10:00,109.67,109.74,109.64,109.72,44407.0,87.0058,87.0613,86.982,87.0454,44407.0
2020-07-14 11:20:00,109.73,109.78,109.72,109.75,94303.0,87.0534,87.093,87.0454,87.0692,94303.0
2020-07-14 11:30:00,109.75,109.81,109.74,109.77,41880.0,87.0692,87.1168,87.0613,87.0851,41880.0
2020-07-14 11:40:00,109.77,109.86,109.74,109.83,47464.0,87.0851,87.1565,87.0613,87.1327,47464.0
2020-07-14 11:50:00,109.82,109.84,109.78,109.82,29915.0,87.1248,87.1406,87.093,87.1248,29915.0
2020-07-14 12:00:00,109.82,109.83,109.74,109.77,120495.0,87.1248,87.1327,87.0613,87.0851,120495.0
2020-07-14 12:10:00,109.76,109.8,109.72,109.78,47692.0,87.0772,87.1089,87.0454,87.093,47692.0
2020-07-14 12:20:00,109.78,109.78,109.73,109.73,49968.0,87.093,87.093,87.0534,87.0534,49968.0
2020-07-14 12:30:00,109.73,109.76,109.73,109.74,22192.0,87.0534,87.0772,87.0534,87.0613,22192.0
2020-07-14 12:40:00,109.75,109.75,109.68,109.73,21316.0,87.0692,87.0692,87.0137,87.0534,21316.0
2020-07-14 12:50:00,109.74,109.74,109.63,109.64,42323.0,87.0613,87.0613,86.974,86.982,42323.0
2020-07-14 13:00:00,109.64,109.66,109.61,109.62,23681.0,86.982,86.9978,86.9582,86.9661,23681.0
2020-07-14 13:10:00,109.62,109.7,109.61,109.69,33790.0,86.9661,87.0296,86.9582,87.0216,33790.0
2020-07-14 13:20:00,109.69,109.7,109.67,109.68,26037.0,87.0216,87.0296,87.0058,87.0137,26037.0
2020-07-14 13:30:00,109.67,109.71,109.64,109.7,41001.0,87.0058,87.0375,86.982,87.0296,41001.0
2020-07-14 13:40:00,109.7,109.75,109.7,109.74,51434.0,87.0296,87.0692,87.0296,87.0613,51434.0
2020-07-14 13:50:00,109.74,109.79,109.72,109.75,72771.0,87.0613,87.101,87.0454,87.0692,72771.0
2020-07-14 14:00:00,109.77,109.81,109.74,109.78,28993.0,87.0851,87.1168,87.0613,87.093,28993.0
2020-07-14 14:10:00,109.79,109.82,109.76,109.81,48583.0,87.101,87.1248,87.0772,87.1168,48583.0
2020-07-14 14:20:00,109.81,109.85,109.79,109.8,31352.0,87.1168,87.1486,87.101,87.1089,31352.0
2020-07-14 14:30:00,109.81,109.82,109.73,109.73,36727.0,87.1168,87.1248,87.0534,87.0534,36727.0
2020-07-14 14:40:00,109.74,109.75,109.68,109.71,30776.0,87.0613,87.0692,87.0137,87.0375,30776.0
2020-07-14 14:50:00,109.71,109.8,109.7,109.76,40413.0,87.0375,87.1089,87.0296,87.0772,40413.0
2020-07-14 15:00:00,109.77,109.79,109.71,109.73,41440.0,87.0851,87.101,87.0375,87.0534,41440.0
2020-07-14 15:10:00,109.73,109.74,109.67,109.68,39354.0,87.0534,87.0613,87.0058,87.0137,39354.0
2020-07-14 15:20:00,109.68,109.8,109.68,109.77,31643.0,87.0137,87.1089,87.0137,87.0851,31643.0
2020-07-14 15:30:00,109.77,109.82,109.77,109.81,51963.0,87.0851,87.1248,87.0851,87.1168,51963.0
2020-07-14 15:40:00,109.81,109.82,109.64,109.71,141073.0,87.1168,87.1248,86.982,87.0375,141073.0
2020-07-14 15:50:00,109.72,109.79,109.67,109.78,215332.0,87.0454,87.101,87.0058,87.093,215332.0
2020-07-15 09:30:00,110.15,110.24,110.05,110.08,75278.0,87.3866,87.458,87.3072,87.331,75278.0
2020-07-15 09:40:00,110.08,110.13,110.01,110.02,126327.0,87.331,87.3707,87.2755,87.2834,126327.0
2020-07-15 09:50:00,110.02,110.11,110.0,110.08,252486.0,87.2834,87.3548,87.2676,87.331,252486.0
2020-07-15 10:00:00,110.09,110.1,110.06,110.07,111914.0,87.339,87.3469,87.3152,87.3231,111914.0
2020-07-15 10:10:00,110.08,110.12,110.06,110.12,57762.0,87.331,87.3628,87.3152,87.3628,57762.0
2020-07-15 10:20:00,110.12,110.2,110.11,110.2,44416.0,87.3628,87.4262,87.3548,87.4262,44416.0
2020-07-15 10:30:00,110.2,110.24,110.2,110.23,61895.0,87.4262,87.458,87.4262,87.45,61895.0
2020-07-15 10:40:00,110.22,110.25,110.22,110.25,36113.0,87.4421,87.4659,87.4421,87.4659,36113.0
2020-07-15 10:50:00,110.25,110.25,110.19,110.21,35859.0,87.4659,87.4659,87.4183,87.4342,35859.0
2020-07-15 11:00:00,110.22,110.23,110.09,110.12,64236.0,87.4421,87.45,87.339,87.3628,64236.0
2020-07-15 11:10:00,110.12,110.16,110.11,110.14,82380.0,87.3628,87.3945,87.3548,87.3786,82380.0
2020-07-15 11:20:00,110.14,110.17,110.08,110.15,124923.0,87.3786,87.4024,87.331,87.3866,124923.0
2020-07-15 11:30:00,110.15,110.19,110.09,110.09,28567.0,87.3866,87.4183,87.339,87.339,28567.0
2020-07-15 11:40:00,110.09,110.12,110.01,110.03,31091.0,87.339,87.3628,87.2755,87.2914,31091.0
2020-07-15 11:50:00,110.04,110.14,110.02,110.02,21863.0,87.2993,87.3786,87.2834,87.2834,21863.0
2020-07-15 12:00:00,110.02,110.11,109.98,110.1,46914.0,87.2834,87.3548,87.2517,87.3469,46914.0
2020-07-15 12:10:00,110.09,110.14,110.05,110.13,26399.0,87.339,87.3786,87.3072,87.3707,26399.0
2020-07-15 12:20:00,110.14,110.16,110.09,110.16,20844.0,87.3786,87.3945,87.339,87.3945,20844.0
2020-07-15 12:30:00,110.16,110.17,110.09,110.14,30210.0,87.3945,87.4024,87.339,87.3786,30210.0
2020-07-15 12:40:00,110.15,110.23,110.14,110.23,15706.0,87.3866,87.45,87.3786,87.45,15706.0
2020-07-15 12:50:00,110.23,110.25,110.22,110.25,6827.0,87.45,87.4659,87.4421,87.4659,6827.0
2020-07-15 13:00:00,110.25,110.27,110.22,110.25,28091.0,87.4659,87.4818,87.4421,87.4659,28091.0
2020-07-15 13:10:00,110.26,110.27,110.23,110.24,14671.0,87.4738,87.4818,87.45,87.458,14671.0
2020-07-15 13:20:00,110.25,110.26,110.23,110.24,24709.0,87.4659,87.4738,87.45,87.458,24709.0
2020-07-15 13:30:00,110.24,110.27,110.23,110.23,21986.0,87.458,87.4818,87.45,87.45,21986.0
2020-07-15 13:40:00,110.22,110.26,110.21,110.25,22603.0,87.4421,87.4738,87.4342,87.4659,22603.0
2020-07-15 13:50:00,110.25,110.25,110.2,110.2,20560.0,87.4659,87.4659,87.4262,87.4262,20560.0
2020-07-15 14:00:00,110.2,110.33,110.19,110.25,72218.0,87.4262,87.5294,87.4183,87.4659,72218.0
2020-07-15 14:10:00,110.25,110.27,110.23,110.26,25418.0,87.4659,87.4818,87.45,87.4738,25418.0
2020-07-15 14:20:00,110.25,110.27,110.24,110.27,14880.0,87.4659,87.4818,87.458,87.4818,14880.0
2020-07-15 14:30:00,110.27,110.29,110.25,110.28,24952.0,87.4818,87.4976,87.4659,87.4897,24952.0
2020-07-15 14:40:00,110.28,110.28,110.27,110.28,4515.0,87.4897,87.4897,87.4818,87.4897,4515.0
2020-07-15 14:50:00,110.28,110.28,110.16,110.17,25987.0,87.4897,87.4897,87.3945,87.4024,25987.0
2020-07-15 15:00:00,110.16,110.19,110.14,110.17,16654.0,87.3945,87.4183,87.3786,87.4024,16654.0
2020-07-15 15:10:00,110.17,110.19,110.15,110.19,23934.0,87.4024,87.4183,87.3866,87.4183,23934.0
2020-07-15 15:20:00,110.19,110.21,110.17,110.2,27903.0,87.4183,87.4342,87.4024,87.4262,27903.0
2020-07-15 15:30:00,110.21,110.24,110.21,110.24,18639.0,87.4342,87.458,87.4342,87.458,18639.0
2020-07-15 15:40:00,110.24,110.26,110.23,110.26,21036.0,87.458,87.4738,87.45,87.4738,21036.0
2020-07-15 15:50:00,110.26,110.32,110.18,110.24,156745.0,87.4738,87.5214,87.4104,87.458,156745.0
2020-07-16 09:30:00,110.29,110.29,110.04,110.19,39718.0,87.4976,87.4976,87.2993,87.4183,39718.0
2020-07-16 09:40:00,110.2,110.2,110.11,110.2,37924.0,87.4262,87.4262,87.3548,87.4262,37924.0
2020-07-16 09:50:00,110.21,110.28,110.21,110.26,16467.0,87.4342,87.4897,87.4342,87.4738,16467.0
2020-07-16 10:00:00,110.26,110.29,110.21,110.29,36958.0,87.4738,87.4976,87.4342,87.4976,36958.0
2020-07-16 10:10:00,110.3,110.35,110.29,110.32,32400.0,87.5056,87.5452,87.4976,87.5214,32400.0
2020-07-16 10:20:00,110.32,110.35,110.26,110.33,49371.0,87.5214,87.5452,87.4738,87.5294,49371.0
2020-07-16 10:30:00,110.33,110.37,110.32,110.34,87757.0,87.5294,87.5611,87.5214,87.5373,87757.0
2020-07-16 10:40:00,110.36,110.37,110.33,110.34,39063.0,87.5532,87.5611,87.5294,87.5373,39063.0
2020-07-16 10:50:00,110.33,110.34,110.27,110.29,27458.0,87.5294,87.5373,87.4818,87.4976,27458.0
2020-07-16 11:00:00,110.29,110.29,110.2,110.26,51401.0,87.4976,87.4976,87.4262,87.4738,51401.0
2020-07-16 11:10:00,110.27,110.29,110.26,110.29,16441.0,87.4818,87.4976,87.4738,87.4976,16441.0
2020-07-16 11:20:00,110.29,110.32,110.28,110.32,13582.0,87.4976,87.5214,87.4897,87.5214,13582.0
2020-07-16 11:30:00,110.31,110.33,110.3,110.31,11359.0,87.5135,87.5294,87.5056,87.5135,11359.0
2020-07-16 11:40:00,110.31,110.31,110.24,110.25,15970.0,87.5135,87.5135,87.458,87.4659,15970.0
2020-07-16 11:50:00,110.25,110.27,110.25,110.26,27732.0,87.4659,87.4818,87.4659,87.4738,27732.0
2020-07-16 12:00:00,110.27,110.28,110.26,110.27,22638.0,87.4818,87.4897,87.4738,87.4818,22638.0
2020-07-16 12:10:00,110.27,110.29,110.24,110.29,102716.0,87.4818,87.4976,87.458,87.4976,102716.0
2020-07-16 12:20:00,110.29,110.31,110.28,110.3,75020.0,87.4976,87.5135,87.4897,87.5056,75020.0
2020-07-16 12:30:00,110.3,110.33,110.28,110.32,10539.0,87.5056,87.5294,87.4897,87.5214,10539.0
2020-07-16 12:40:00,110.33,110.38,110.32,110.37,6549.0,87.5294,87.569,87.5214,87.5611,6549.0
2020-07-16 12:50:00,110.37,110.39,110.36,110.38,16123.0,87.5611,87.577,87.5532,87.569,16123.0
2020-07-16 13:00:00,110.38,110.38,110.33,110.34,37071.0,87.569,87.569,87.5294,87.5373,37071.0
2020-07-16 13:10:00,110.34,110.37,110.32,110.33,11703.0,87.5373,87.5611,87.5214,87.5294,11703.0
2020-07-16 13:20:00,110.33,110.35,110.31,110.34,8236.0,87.5294,87.5452,87.5135,87.5373,8236.0
2020-07-16 13:30:00,110.34,110.35,110.31,110.33,14731.0,87.5373,87.5452,87.5135,87.5294,14731.0
2020-07-16 13:40:00,110.33,110.33,110.29,110.33,8237.0,87.5294,87.5294,87.4976,87.5294,8237.0
2020-07-16 13:50:00,110.32,110.35,110.32,110.34,16610.0,87.5214,87.5452,87.5214,87.5373,16610.0
2020-07-16 14:00:00,110.34,110.37,110.34,110.36,27470.0,87.5373,87.5611,87.5373,87.5532,27470.0
2020-07-16 14:10:00,110.36,110.4,110.36,110.39,22729.0,87.5532,87.5849,87.5532,87.577,22729.0
2020-07-16 14:20:00,110.4,110.58,110.38,110.4,1046757.0,87.5849,87.7277,87.569,87.5849,1046757.0
2020-07-16 14:30:00,110.4,110.46,110.4,110.46,30448.0,87.5849,87.6325,87.5849,87.6325,30448.0
2020-07-16 14:40:00,110.45,110.5,110.45,110.46,18004.0,87.6246,87.6642,87.6246,87.6325,18004.0
2020-07-16 14:50:00,110.47,110.48,110.43,110.44,27561.0,87.6404,87.6484,87.6087,87.6166,27561.0
2020-07-16 15:00:00,110.44,110.44,110.41,110.41,34945.0,87.6166,87.6166,87.5928,87.5928,34945.0
2020-07-16 15:10:00,110.41,110.42,110.39,110.41,53453.0,87.5928,87.6008,87.577,87.5928,53453.0
2020-07-16 15:20:00,110.4,110.41,110.38,110.4,44549.0,87.5849,87.5928,87.569,87.5849,44549.0
2020-07-16 15:30:00,110.41,110.41,110.37,110.4,59681.0,87.5928,87.5928,87.5611,87.5849,59681.0
2020-07-16 15:40:00,110.4,110.41,110.37,110.4,46179.0,87.5849,87.5928,87.5611,87.5849,46179.0
2020-07-16 15:50:00,110.39,110.45,110.36,110.45,263986.0,87.577,87.6246,87.5532,87.6246,263986.0
2020-07-17 09:30:00,110.59,110.6,110.2,110.6,55115.0,87.7356,87.7436,87.4262,87.7436,55115.0
2020-07-17 09:40:00,110.63,110.64,110.51,110.55,113788.0,87.7674,87.7753,87.6722,87.7039,113788.0
2020-07-17 09:50:00,110.56,110.58,110.5,110.52,35965.0,87.7118,87.7277,87.6642,87.6801,35965.0
2020-07-17 10:00:00,110.51,110.54,110.42,110.42,25246.0,87.6722,87.696,87.6008,87.6008,25246.0
2020-07-17 10:10:00,110.43,110.52,110.41,110.5,17775.0,87.6087,87.6801,87.5928,87.6642,17775.0
2020-07-17 10:20:00,110.5,110.51,110.4,110.41,26482.0,87.6642,87.6722,87.5849,87.5928,26482.0
2020-07-17 10:30:00,110.41,110.48,110.39,110.48,40885.0,87.5928,87.6484,87.577,87.6484,40885.0
2020-07-17 10:40:00,110.48,110.57,110.47,110.54,46034.0,87.6484,87.7198,87.6404,87.696,46034.0
2020-07-17 10:50:00,110.54,110.59,110.54,110.54,28100.0,87.696,87.7356,87.696,87.696,28100.0
2020-07-17 11:00:00,110.55,110.6,110.54,110.6,11464.0,87.7039,87.7436,87.696,87.7436,11464.0
2020-07-17 11:10:00,110.61,110.62,110.59,110.59,22065.0,87.7515,87.7594,87.7356,87.7356,22065.0
2020-07-17 11:20:00,110.59,110.6,110.59,110.59,18116.0,87.7356,87.7436,87.7356,87.7356,18116.0
2020-07-17 11:30:00,110.59,110.61,110.58,110.59,18862.0,87.7356,87.7515,87.7277,87.7356,18862.0
2020-07-17 11:40:00,110.6,110.62,110.58,110.6,16309.0,87.7436,87.7594,87.7277,87.7436,16309.0
2020-07-17 11:50:00,110.59,110.65,110.58,110.65,15672.0,87.7356,87.7832,87.7277,87.7832,15672.0
2020-07-17 12:00:00,110.65,110.65,110.6,110.64,15437.0,87.7832,87.7832,87.7436,87.7753,15437.0
2020-07-17 12:10:00,110.64,110.64,110.63,110.64,13628.0,87.7753,87.7753,87.7674,87.7753,13628.0
2020-07-17 12:20:00,110.63,110.64,110.63,110.63,8473.0,87.7674,87.7753,87.7674,87.7674,8473.0
2020-07-17 12:30:00,110.64,110.65,110.63,110.64,16243.0,87.7753,87.7832,87.7674,87.7753,16243.0
2020-07-17 12:40:00,110.63,110.64,110.62,110.62,9406.0,87.7674,87.7753,87.7594,87.7594,9406.0
2020-07-17 12:50:00,110.62,110.63,110.57,110.58,10788.0,87.7594,87.7674,87.7198,87.7277,10788.0
2020-07-17 13:00:00,110.58,110.62,110.57,110.61,12025.0,87.7277,87.7594,87.7198,87.7515,12025.0
2020-07-17 13:10:00,110.6,110.62,110.54,110.58,51787.0,87.7436,87.7594,87.696,87.7277,51787.0
2020-07-17 13:20:00,110.58,110.62,110.58,110.59,12063.0,87.7277,87.7594,87.7277,87.7356,12063.0
2020-07-17 13:30:00,110.59,110.62,110.59,110.61,12939.0,87.7356,87.7594,87.7356,87.7515,12939.0
2020-07-17 13:40:00,110.6,110.62,110.6,110.62,13569.0,87.7436,87.7594,87.7436,87.7594,13569.0
2020-07-17 13:50:00,110.61,110.62,110.6,110.62,19631.0,87.7515,87.7594,87.7436,87.7594,19631.0
2020-07-17 14:00:00,110.62,110.62,110.61,110.62,25913.0,87.7594,87.7594,87.7515,87.7594,25913.0
2020-07-17 14:10:00,110.62,110.63,110.61,110.63,32358.0,87.7594,87.7674,87.7515,87.7674,32358.0
2020-07-17 14:20:00,110.63,110.64,110.63,110.64,7073.0,87.7674,87.7753,87.7674,87.7753,7073.0
2020-07-17 14:30:00,110.64,110.64,110.63,110.64,10282.0,87.7753,87.7753,87.7674,87.7753,10282.0
2020-07-17 14:40:00,110.64,110.64,110.62,110.63,14740.0,87.7753,87.7753,87.7594,87.7674,14740.0
2020-07-17 14:50:00,110.63,110.63,110.62,110.63,9199.0,87.7674,87.7674,87.7594,87.7674,9199.0
2020-07-17 15:00:00,110.63,110.63,110.56,110.62,58843.0,87.7674,87.7674,87.7118,87.7594,58843.0
2020-07-17 15:10:00,110.62,110.62,110.61,110.62,13524.0,87.7594,87.7594,87.7515,87.7594,13524.0
2020-07-17 15:20:00,110.62,110.64,110.61,110.64,50534.0,87.7594,87.7753,87.7515,87.7753,50534.0
2020-07-17 15:30:00,110.63,110.68,110.63,110.65,87397.0,87.7674,87.807,87.7674,87.7832,87397.0
2020-07-17 15:40:00,110.65,110.69,110.64,110.69,81718.0,87.7832,87.815,87.7753,87.815,81718.0
2020-07-17 15:50:00,110.68,110.71,110.64,110.7,93966.0,87.807,87.8308,87.7753,87.8229,93966.0
2020-07-20 09:30:00,111.12,111.21,111.0,111.09,143820.0,88.1561,88.2275,88.0609,88.1323,143820.0
2020-07-20 09:40:00,111.09,111.13,111.01,111.12,51673.0,88.1323,88.164,88.0688,88.1561,51673.0
2020-07-20 09:50:00,111.11,111.15,111.08,111.1,38213.0,88.1482,88.1799,88.1244,88.1402,38213.0
2020-07-20 10:00:00,111.11,111.15,111.1,111.15,30931.0,88.1482,88.1799,88.1402,88.1799,30931.0
2020-07-20 10:10:00,111.15,111.15,111.13,111.15,48971.0,88.1799,88.1799,88.164,88.1799,48971.0
2020-07-20 10:20:00,111.15,111.15,111.14,111.15,42100.0,88.1799,88.1799,88.172,88.1799,42100.0
2020-07-20 10:30:00,111.15,111.31,111.14,111.29,63140.0,88.1799,88.3068,88.172,88.291,63140.0
2020-07-20 10:40:00,111.29,111.34,111.28,111.28,33245.0,88.291,88.3306,88.283,88.283,33245.0
2020-07-20 10:50:00,111.28,111.28,111.27,111.27,82356.0,88.283,88.283,88.2751,88.2751,82356.0
2020-07-20 11:00:00,111.27,111.28,111.27,111.27,45811.0,88.2751,88.283,88.2751,88.2751,45811.0
2020-07-20 11:10:00,111.28,111.31,111.27,111.3,62512.0,88.283,88.3068,88.2751,88.2989,62512.0
2020-07-20 11:20:00,111.3,111.3,111.27,111.28,27801.0,88.2989,88.2989,88.2751,88.283,27801.0
2020-07-20 11:30:00,111.28,111.32,111.27,111.32,19071.0,88.283,88.3148,88.2751,88.3148,19071.0
2020-07-20 11:40:00,111.31,111.36,111.31,111.36,15067.0,88.3068,88.3465,88.3068,88.3465,15067.0
2020-07-20 11:50:00,111.35,111.36,111.32,111.33,30437.0,88.3386,88.3465,88.3148,88.3227,30437.0
2020-07-20 12:00:00,111.33,111.33,111.32,111.32,8580.0,88.3227,88.3227,88.3148,88.3148,8580.0
2020-07-20 12:10:00,111.32,111.35,111.32,111.33,18900.0,88.3148,88.3386,88.3148,88.3227,18900.0
2020-07-20 12:20:00,111.33,111.34,111.33,111.33,3320.0,88.3227,88.3306,88.3227,88.3227,3320.0
2020-07-20 12:30:00,111.34,111.34,111.31,111.31,17190.0,88.3306,88.3306,88.3068,88.3068,17190.0
2020-07-20 12:40:00,111.32,111.35,111.31,111.34,16403.0,88.3148,88.3386,88.3068,88.3306,16403.0
2020-07-20 12:50:00,111.34,111.35,111.3,111.32,22798.0,88.3306,88.3386,88.2989,88.3148,22798.0
2020-07-20 13:00:00,111.33,111.33,111.3,111.31,8146.0,88.3227,88.3227,88.2989,88.3068,8146.0
2020-07-20 13:10:00,111.31,111.31,111.28,111.31,9892.0,88.3068,88.3068,88.283,88.3068,9892.0
2020-07-20 13:20:00,111.3,111.31,111.25,111.26,20253.0,88.2989,88.3068,88.2592,88.2672,20253.0
2020-07-20 13:30:00,111.27,111.27,111.26,111.27,12593.0,88.2751,88.2751,88.2672,88.2751,12593.0
2020-07-20 13:40:00,111.26,111.33,111.26,111.33,11293.0,88.2672,88.3227,88.2672,88.3227,11293.0
2020-07-20 13:50:00,111.33,111.4,111.33,111.39,17490.0,88.3227,88.3782,88.3227,88.3703,17490.0
2020-07-20 14:00:00,111.38,111.38,111.37,111.38,22452.0,88.3624,88.3624,88.3544,88.3624,22452.0
2020-07-20 14:10:00,111.38,111.38,111.35,111.36,40629.0,88.3624,88.3624,88.3386,88.3465,40629.0
2020-07-20 14:20:00,111.36,111.36,111.33,111.34,17398.0,88.3465,88.3465,88.3227,88.3306,17398.0
2020-07-20 14:30:00,111.34,111.36,111.32,111.36,17840.0,88.3306,88.3465,88.3148,88.3465,17840.0
2020-07-20 14:40:00,111.36,111.37,111.35,111.36,10933.0,88.3465,88.3544,88.3386,88.3465,10933.0
2020-07-20 14:50:00,111.36,111.37,111.36,111.37,6795.0,88.3465,88.3544,88.3465,88.3544,6795.0
2020-07-20 15:00:00,111.37,111.37,111.32,111.32,9193.0,88.3544,88.3544,88.3148,88.3148,9193.0
2020-07-20 15:10:00,111.32,111.35,111.3,111.35,13455.0,88.3148,88.3386,88.2989,88.3386,13455.0
2020-07-20 15:20:00,111.35,111.35,111.34,111.34,13400.0,88.3386,88.3386,88.3306,88.3306,13400.0
2020-07-20 15:30:00,111.35,111.41,111.34,111.41,18987.0,88.3386,88.3862,88.3306,88.3862,18987.0
2020-07-20 15:40:00,111.41,111.47,111.39,111.45,102137.0,88.3862,88.4338,88.3703,88.4179,102137.0
2020-07-20 15:50:00,111.44,111.48,111.41,111.44,64898.0,88.41,88.4417,88.3862,88.41,64898.0
2020-07-21 09:30:00,111.92,112.07,111.88,112.03,138198.0,88.7908,88.9098,88.759,88.878,138198.0
2020-07-21 09:40:00,112.02,112.21,112.01,112.19,80963.0,88.8701,89.0208,88.8622,89.005,80963.0
2020-07-21 09:50:00,112.19,112.25,112.17,112.2,65435.0,89.005,89.0526,88.9891,89.0129,65435.0
2020-07-21 10:00:00,112.2,112.23,112.12,112.13,97357.0,89.0129,89.0367,88.9494,88.9574,97357.0
2020-07-21 10:10:00,112.13,112.19,112.11,112.14,60843.0,88.9574,89.005,88.9415,88.9653,60843.0
2020-07-21 10:20:00,112.14,112.14,112.02,112.03,52074.0,88.9653,88.9653,88.8701,88.878,52074.0
2020-07-21 10:30:00,112.03,112.03,112.0,112.03,42630.0,88.878,88.878,88.8542,88.878,42630.0
2020-07-21 10:40:00,112.03,112.03,112.0,112.0,61572.0,88.878,88.878,88.8542,88.8542,61572.0
2020-07-21 10:50:00,112.0,112.08,112.0,112.07,42298.0,88.8542,88.9177,88.8542,88.9098,42298.0
2020-07-21 11:00:00,112.07,112.13,112.05,112.12,309957.0,88.9098,88.9574,88.8939,88.9494,309957.0
2020-07-21 11:10:00,112.12,112.16,112.09,112.14,114723.0,88.9494,88.9812,88.9256,88.9653,114723.0
2020-07-21 11:20:00,112.14,112.17,112.12,112.16,43870.0,88.9653,88.9891,88.9494,88.9812,43870.0
2020-07-21 11:30:00,112.16,112.2,112.14,112.19,138537.0,88.9812,89.0129,88.9653,89.005,138537.0
2020-07-21 11:40:00,112.18,112.18,112.12,112.13,107821.0,88.997,88.997,88.9494,88.9574,107821.0
2020-07-21 11:50:00,112.13,112.14,112.1,112.11,49219.0,88.9574,88.9653,88.9336,88.9415,49219.0
2020-07-21 12:00:00,112.11,112.11,112.05,112.06,53844.0,88.9415,88.9415,88.8939,88.9018,53844.0
2020-07-21 12:10:00,112.06,112.08,112.0,112.07,41761.0,88.9018,88.9177,88.8542,88.9098,41761.0
2020-07-21 12:20:00,112.07,112.12,112.06,112.09,16095.0,88.9098,88.9494,88.9018,88.9256,16095.0
2020-07-21 12:30:00,112.09,112.12,112.07,112.08,29795.0,88.9256,88.9494,88.9098,88.9177,29795.0
2020-07-21 12:40:00,112.08,112.11,112.07,112.09,46595.0,88.9177,88.9415,88.9098,88.9256,46595.0
2020-07-21 12:50:00,112.09,112.13,112.08,112.1,38897.0,88.9256,88.9574,88.9177,88.9336,38897.0
2020-07-21 13:00:00,112.1,112.11,112.06,112.09,44843.0,88.9336,88.9415,88.9018,88.9256,44843.0
2020-07-21 13:10:00,112.08,112.12,112.06,112.09,13886.0,88.9177,88.9494,88.9018,88.9256,13886.0
2020-07-21 13:20:00,112.09,112.1,112.06,112.09,9713.0,88.9256,88.9336,88.9018,88.9256,9713.0
2020-07-21 13:30:00,112.09,112.12,112.08,112.11,19585.0,88.9256,88.9494,88.9177,88.9415,19585.0
2020-07-21 13:40:00,112.12,112.13,112.09,112.13,27335.0,88.9494,88.9574,88.9256,88.9574,27335.0
2020-07-21 13:50:00,112.13,112.21,112.12,112.15,503367.0,88.9574,89.0208,88.9494,88.9732,503367.0
2020-07-21 14:00:00,112.15,112.16,112.14,112.15,16762.0,88.9732,88.9812,88.9653,88.9732,16762.0
2020-07-21 14:10:00,112.14,112.16,112.13,112.14,27007.0,88.9653,88.9812,88.9574,88.9653,27007.0
2020-07-21 14:20:00,112.14,112.15,112.11,112.13,29323.0,88.9653,88.9732,88.9415,88.9574,29323.0
2020-07-21 14:30:00,112.13,112.14,112.09,112.12,12493.0,88.9574,88.9653,88.9256,88.9494,12493.0
2020-07-21 14:40:00,112.12,112.14,112.08,112.09,17001.0,88.9494,88.9653,88.9177,88.9256,17001.0
2020-07-21 14:50:00,112.09,112.09,112.06,112.09,15764.0,88.9256,88.9256,88.9018,88.9256,15764.0
2020-07-21 15:00:00,112.09,112.12,112.08,112.12,15949.0,88.9256,88.9494,88.9177,88.9494,15949.0
2020-07-21 15:10:00,112.12,112.12,112.05,112.08,50573.0,88.9494,88.9494,88.8939,88.9177,50573.0
2020-07-21 15:20:00,112.09,112.1,112.07,112.08,96699.0,88.9256,88.9336,88.9098,88.9177,96699.0
2020-07-21 15:30:00,112.07,112.08,112.0,112.01,159133.0,88.9098,88.9177,88.8542,88.8622,159133.0
2020-07-21 15:40:00,112.01,112.02,111.93,112.02,130202.0,88.8622,88.8701,88.7987,88.8701,130202.0
2020-07-21 15:50:00,112.01,112.07,111.92,112.03,310853.0,88.8622,88.9098,88.7908,88.878,310853.0
2020-07-22 09:30:00,112.19,112.19,112.04,112.11,227108.0,89.005,89.005,88.886,88.9415,227108.0
2020-07-22 09:40:00,112.11,112.14,112.08,112.09,115568.0,88.9415,88.9653,88.9177,88.9256,115568.0
2020-07-22 09:50:00,112.09,112.19,112.08,112.12,61601.0,88.9256,89.005,88.9177,88.9494,61601.0
2020-07-22 10:00:00,112.12,112.26,112.11,112.2,248041.0,88.9494,89.0605,88.9415,89.0129,248041.0
2020-07-22 10:10:00,112.2,112.22,112.19,112.22,57436.0,89.0129,89.0288,89.005,89.0288,57436.0
2020-07-22 10:20:00,112.22,112.22,112.15,112.16,57729.0,89.0288,89.0288,88.9732,88.9812,57729.0
2020-07-22 10:30:00,112.16,112.27,112.12,112.26,75779.0,88.9812,89.0684,88.9494,89.0605,75779.0
2020-07-22 10:40:00,112.27,112.3,112.24,112.25,63113.0,89.0684,89.0922,89.0446,89.0526,63113.0
2020-07-22 10:50:00,112.25,112.26,112.16,112.21,63518.0,89.0526,89.0605,88.9812,89.0208,63518.0
2020-07-22 11:00:00,112.2,112.24,112.14,112.16,45828.0,89.0129,89.0446,88.9653,88.9812,45828.0
2020-07-22 11:10:00,112.16,112.19,112.15,112.18,44097.0,88.9812,89.005,88.9732,88.997,44097.0
2020-07-22 11:20:00,112.19,112.28,112.18,112.28,59022.0,89.005,89.0764,88.997,89.0764,59022.0
2020-07-22 11:30:00,112.27,112.32,112.27,112.29,38734.0,89.0684,89.1081,89.0684,89.0843,38734.0
2020-07-22 11:40:00,112.29,112.3,112.25,112.27,65257.0,89.0843,89.0922,89.0526,89.0684,65257.0
2020-07-22 11:50:00,112.27,112.29,112.11,112.14,1462182.0,89.0684,89.0843,88.9415,88.9653,1462182.0
2020-07-22 12:00:00,112.15,112.16,112.13,112.15,96569.0,88.9732,88.9812,88.9574,88.9732,96569.0
2020-07-22 12:10:00,112.15,112.19,112.14,112.18,133200.0,88.9732,89.005,88.9653,88.997,133200.0
2020-07-22 12:20:00,112.18,112.18,112.1,112.17,51818.0,88.997,88.997,88.9336,88.9891,51818.0
2020-07-22 12:30:00,112.17,112.18,112.14,112.15,27682.0,88.9891,88.997,88.9653,88.9732,27682.0
2020-07-22 12:40:00,112.15,112.16,112.11,112.14,38131.0,88.9732,88.9812,88.9415,88.9653,38131.0
2020-07-22 12:50:00,112.14,112.15,112.11,112.15,20202.0,88.9653,88.9732,88.9415,88.9732,20202.0
2020-07-22 13:00:00,112.15,112.2,112.11,112.13,286558.0,88.9732,89.0129,88.9415,88.9574,286558.0
2020-07-22 13:10:00,112.13,112.15,112.12,112.14,37651.0,88.9574,88.9732,88.9494,88.9653,37651.0
2020-07-22 13:20:00,112.13,112.15,112.11,112.14,56570.0,88.9574,88.9732,88.9415,88.9653,56570.0
2020-07-22 13:30:00,112.14,112.15,112.13,112.15,43364.0,88.9653,88.9732,88.9574,88.9732,43364.0
2020-07-22 13:40:00,112.15,112.15,112.1,112.11,154932.0,88.9732,88.9732,88.9336,88.9415,154932.0
2020-07-22 13:50:00,112.1,112.12,112.07,112.12,58761.0,88.9336,88.9494,88.9098,88.9494,58761.0
2020-07-22 14:00:00,112.12,112.16,112.11,112.13,89974.0,88.9494,88.9812,88.9415,88.9574,89974.0
2020-07-22 14:10:00,112.12,112.15,112.1,112.11,63220.0,88.9494,88.9732,88.9336,88.9415,63220.0
2020-07-22 14:20:00,112.11,112.11,112.05,112.06,68232.0,88.9415,88.9415,88.8939,88.9018,68232.0
2020-07-22 14:30:00,112.06,112.11,112.05,112.11,95806.0,88.9018,88.9415,88.8939,88.9415,95806.0
2020-07-22 14:40:00,112.11,112.11,112.07,112.11,74471.0,88.9415,88.9415,88.9098,88.9415,74471.0
2020-07-22 14:50:00,112.11,112.14,112.1,112.11,91101.0,88.9415,88.9653,88.9336,88.9415,91101.0
2020-07-22 15:00:00,112.11,112.15,112.1,112.15,76019.0,88.9415,88.9732,88.9336,88.9732,76019.0
2020-07-22 15:10:00,112.15,112.26,112.15,112.25,352960.0,88.9732,89.0605,88.9732,89.0526,352960.0
2020-07-22 15:20:00,112.25,112.28,112.23,112.23,143395.0,89.0526,89.0764,89.0367,89.0367,143395.0
2020-07-22 15:30:00,112.24,112.26,112.19,112.2,295235.0,89.0446,89.0605,89.005,89.0129,295235.0
2020-07-22 15:40:00,112.2,112.2,112.13,112.15,288064.0,89.0129,89.0129,88.9574,88.9732,288064.0
2020-07-22 15:50:00,112.15,112.3,112.14,112.3,481990.0,88.9732,89.0922,88.9653,89.0922,481990.0
2020-07-23 09:30:00,112.66,112.66,112.4,112.54,94080.0,89.3778,89.3778,89.1716,89.2826,94080.0
2020-07-23 09:40:00,112.54,112.62,112.48,112.59,145328.0,89.2826,89.3461,89.235,89.3223,145328.0
2020-07-23 09:50:00,112.57,112.58,112.52,112.55,77037.0,89.3064,89.3144,89.2668,89.2906,77037.0
2020-07-23 10:00:00,112.55,112.63,112.54,112.61,346748.0,89.2906,89.354,89.2826,89.3382,346748.0
2020-07-23 10:10:00,112.61,112.62,112.51,112.53,118099.0,89.3382,89.3461,89.2588,89.2747,118099.0
2020-07-23 10:20:00,112.53,112.59,112.49,112.59,111341.0,89.2747,89.3223,89.243,89.3223,111341.0
2020-07-23 10:30:00,112.58,112.61,112.56,112.59,102091.0,89.3144,89.3382,89.2985,89.3223,102091.0
2020-07-23 10:40:00,112.59,112.62,112.59,112.6,60801.0,89.3223,89.3461,89.3223,89.3302,60801.0
2020-07-23 10:50:00,112.6,112.62,112.57,112.6,88643.0,89.3302,89.3461,89.3064,89.3302,88643.0
2020-07-23 11:00:00,112.6,112.62,112.54,112.56,60746.0,89.3302,89.3461,89.2826,89.2985,60746.0
2020-07-23 11:10:00,112.56,112.62,112.49,112.49,30214.0,89.2985,89.3461,89.243,89.243,30214.0
2020-07-23 11:20:00,112.49,112.52,112.39,112.5,76346.0,89.243,89.2668,89.1636,89.2509,76346.0
2020-07-23 11:30:00,112.49,112.58,112.49,112.55,34105.0,89.243,89.3144,89.243,89.2906,34105.0
2020-07-23 11:40:00,112.55,112.55,112.49,112.53,41417.0,89.2906,89.2906,89.243,89.2747,41417.0
2020-07-23 11:50:00,112.54,112.55,112.48,112.52,20963.0,89.2826,89.2906,89.235,89.2668,20963.0
2020-07-23 12:00:00,112.52,112.52,112.43,112.44,16390.0,89.2668,89.2668,89.1954,89.2033,16390.0
2020-07-23 12:10:00,112.45,112.48,112.39,112.42,22939.0,89.2112,89.235,89.1636,89.1874,22939.0
2020-07-23 12:20:00,112.41,112.45,112.39,112.41,14356.0,89.1795,89.2112,89.1636,89.1795,14356.0
2020-07-23 12:30:00,112.41,112.41,112.31,112.32,21735.0,89.1795,89.1795,89.1002,89.1081,21735.0
2020-07-23 12:40:00,112.32,112.37,112.29,112.3,16643.0,89.1081,89.1478,89.0843,89.0922,16643.0
2020-07-23 12:50:00,112.29,112.36,112.25,112.35,31799.0,89.0843,89.1398,89.0526,89.1319,31799.0
2020-07-23 13:00:00,112.35,112.39,112.34,112.35,28163.0,89.1319,89.1636,89.124,89.1319,28163.0
2020-07-23 13:10:00,112.36,112.4,112.32,112.32,35028.0,89.1398,89.1716,89.1081,89.1081,35028.0
2020-07-23 13:20:00,112.33,112.35,112.23,112.29,80731.0,89.116,89.1319,89.0367,89.0843,80731.0
2020-07-23 13:30:00,112.28,112.32,112.24,112.3,33628.0,89.0764,89.1081,89.0446,89.0922,33628.0
2020-07-23 13:40:00,112.3,112.3,112.16,112.16,31751.0,89.0922,89.0922,88.9812,88.9812,31751.0
2020-07-23 13:50:00,112.15,112.22,112.14,112.2,30019.0,88.9732,89.0288,88.9653,89.0129,30019.0
2020-07-23 14:00:00,112.2,112.21,112.12,112.14,229286.0,89.0129,89.0208,88.9494,88.9653,229286.0
2020-07-23 14:10:00,112.14,112.15,112.06,112.13,32044.0,88.9653,88.9732,88.9018,88.9574,32044.0
2020-07-23 14:20:00,112.12,112.18,112.08,112.16,48760.0,88.9494,88.997,88.9177,88.9812,48760.0
2020-07-23 14:30:00,112.16,112.22,112.13,112.13,49929.0,88.9812,89.0288,88.9574,88.9574,49929.0
2020-07-23 14:40:00,112.14,112.3,112.14,112.29,48476.0,88.9653,89.0922,88.9653,89.0843,48476.0
2020-07-23 14:50:00,112.29,112.33,112.2,112.23,50136.0,89.0843,89.116,89.0129,89.0367,50136.0
2020-07-23 15:00:00,112.23,112.24,112.18,112.21,59918.0,89.0367,89.0446,88.997,89.0208,59918.0
2020-07-23 15:10:00,112.21,112.22,112.19,112.22,161911.0,89.0208,89.0288,89.005,89.0288,161911.0
2020-07-23 15:20:00,112.22,112.31,112.14,112.3,80419.0,89.0288,89.1002,88.9653,89.0922,80419.0
2020-07-23 15:30:00,112.3,112.33,112.21,112.31,71305.0,89.0922,89.116,89.0208,89.1002,71305.0
2020-07-23 15:40:00,112.31,112.35,112.29,112.34,55100.0,89.1002,89.1319,89.0843,89.124,55100.0
2020-07-23 15:50:00,112.34,112.35,112.27,112.3,121562.0,89.124,89.1319,89.0684,89.0922,121562.0
2020-07-24 09:30:00,111.79,111.88,111.72,111.73,95718.0,88.6876,88.759,88.6321,88.64,95718.0
2020-07-24 09:40:00,111.73,111.87,111.66,111.84,128945.0,88.64,88.7511,88.5845,88.7273,128945.0
2020-07-24 09:50:00,111.84,111.95,111.82,111.94,43717.0,88.7273,88.8146,88.7114,88.8066,43717.0
2020-07-24 10:00:00,111.95,111.98,111.9,111.98,128332.0,88.8146,88.8384,88.7749,88.8384,128332.0
2020-07-24 10:10:00,111.98,112.03,111.95,112.03,48193.0,88.8384,88.878,88.8146,88.878,48193.0
2020-07-24 10:20:00,112.04,112.14,112.03,112.09,121681.0,88.886,88.9653,88.878,88.9256,121681.0
2020-07-24 10:30:00,112.09,112.1,112.01,112.02,95817.0,88.9256,88.9336,88.8622,88.8701,95817.0
2020-07-24 10:40:00,112.02,112.04,112.0,112.02,56571.0,88.8701,88.886,88.8542,88.8701,56571.0
2020-07-24 10:50:00,112.01,112.05,112.01,112.02,27416.0,88.8622,88.8939,88.8622,88.8701,27416.0
2020-07-24 11:00:00,112.02,112.11,112.01,112.06,54443.0,88.8701,88.9415,88.8622,88.9018,54443.0
2020-07-24 11:10:00,112.08,112.1,112.07,112.07,20354.0,88.9177,88.9336,88.9098,88.9098,20354.0
2020-07-24 11:20:00,112.07,112.09,112.04,112.08,37244.0,88.9098,88.9256,88.886,88.9177,37244.0
2020-07-24 11:30:00,112.09,112.1,112.03,112.07,23879.0,88.9256,88.9336,88.878,88.9098,23879.0
2020-07-24 11:40:00,112.07,112.12,112.07,112.08,20235.0,88.9098,88.9494,88.9098,88.9177,20235.0
2020-07-24 11:50:00,112.08,112.12,112.08,112.11,17089.0,88.9177,88.9494,88.9177,88.9415,17089.0
2020-07-24 12:00:00,112.11,112.13,112.06,112.07,17636.0,88.9415,88.9574,88.9018,88.9098,17636.0
2020-07-24 12:10:00,112.09,112.12,112.07,112.09,23757.0,88.9256,88.9494,88.9098,88.9256,23757.0
2020-07-24 12:20:00,112.09,112.12,112.06,112.12,25344.0,88.9256,88.9494,88.9018,88.9494,25344.0
2020-07-24 12:30:00,112.11,112.14,112.1,112.11,13366.0,88.9415,88.9653,88.9336,88.9415,13366.0
2020-07-24 12:40:00,112.12,112.12,112.07,112.09,19765.0,88.9494,88.9494,88.9098,88.9256,19765.0
2020-07-24 12:50:00,112.09,112.1,112.04,112.06,13675.0,88.9256,88.9336,88.886,88.9018,13675.0
2020-07-24 13:00:00,112.06,112.11,112.05,112.08,14722.0,88.9018,88.9415,88.8939,88.9177,14722.0
2020-07-24 13:10:00,112.08,112.09,112.01,112.04,17295.0,88.9177,88.9256,88.8622,88.886,17295.0
2020-07-24 13:20:00,112.05,112.13,112.04,112.13,29379.0,88.8939,88.9574,88.886,88.9574,29379.0
2020-07-24 13:30:00,112.13,112.18,112.12,112.18,18874.0,88.9574,88.997,88.9494,88.997,18874.0
2020-07-24 13:40:00,112.18,112.23,112.17,112.23,25692.0,88.997,89.0367,88.9891,89.0367,25692.0
2020-07-24 13:50:00,112.23,112.25,112.2,112.22,23007.0,89.0367,89.0526,89.0129,89.0288,23007.0
2020-07-24 14:00:00,112.22,112.27,112.2,112.26,14716.0,89.0288,89.0684,89.0129,89.0605,14716.0
2020-07-24 14:10:00,112.26,112.27,112.18,112.22,27147.0,89.0605,89.0684,88.997,89.0288,27147.0
2020-07-24 14:20:00,112.23,112.28,112.22,112.28,14935.0,89.0367,89.0764,89.0288,89.0764,14935.0
2020-07-24 14:30:00,112.28,112.3,112.23,112.29,21429.0,89.0764,89.0922,89.0367,89.0843,21429.0
2020-07-24 14:40:00,112.3,112.3,112.2,112.21,27446.0,89.0922,89.0922,89.0129,89.0208,27446.0
2020-07-24 14:50:00,112.22,112.24,112.17,112.22,13788.0,89.0288,89.0446,88.9891,89.0288,13788.0
2020-07-24 15:00:00,112.22,112.27,112.21,112.24,25162.0,89.0288,89.0684,89.0208,89.0446,25162.0
2020-07-24 15:10:00,112.25,112.3,112.21,112.23,34218.0,89.0526,89.0922,89.0208,89.0367,34218.0
2020-07-24 15:20:00,112.23,112.25,112.18,112.19,27207.0,89.0367,89.0526,88.997,89.005,27207.0
2020-07-24 15:30:00,112.17,112.27,112.15,112.27,16767.0,88.9891,89.0684,88.9732,89.0684,16767.0
2020-07-24 15:40:00,112.27,112.35,112.17,112.34,165015.0,89.0684,89.1319,88.9891,89.124,165015.0
2020-07-24 15:50:00,112.34,112.39,112.29,112.38,327675.0,89.124,89.1636,89.0843,89.1557,327675.0
2020-07-27 09:30:00,112.29,112.47,112.23,112.45,40986.0,89.0843,89.2271,89.0367,89.2112,40986.0
2020-07-27 09:40:00,112.45,112.6,112.45,112.6,34585.0,89.2112,89.3302,89.2112,89.3302,34585.0
2020-07-27 09:50:00,112.59,112.6,112.52,112.53,25034.0,89.3223,89.3302,89.2668,89.2747,25034.0
2020-07-27 10:00:00,112.53,112.56,112.51,112.56,72744.0,89.2747,89.2985,89.2588,89.2985,72744.0
2020-07-27 10:10:00,112.56,112.59,112.53,112.58,55992.0,89.2985,89.3223,89.2747,89.3144,55992.0
2020-07-27 10:20:00,112.58,112.59,112.53,112.55,34698.0,89.3144,89.3223,89.2747,89.2906,34698.0
2020-07-27 10:30:00,112.55,112.57,112.55,112.56,42357.0,89.2906,89.3064,89.2906,89.2985,42357.0
2020-07-27 10:40:00,112.56,112.6,112.55,112.59,31650.0,89.2985,89.3302,89.2906,89.3223,31650.0
2020-07-27 10:50:00,112.59,112.61,112.59,112.59,28418.0,89.3223,89.3382,89.3223,89.3223,28418.0
2020-07-27 11:00:00,112.59,112.6,112.51,112.56,154848.0,89.3223,89.3302,89.2588,89.2985,154848.0
2020-07-27 11:10:00,112.56,112.57,112.5,112.51,48111.0,89.2985,89.3064,89.2509,89.2588,48111.0
2020-07-27 11:20:00,112.51,112.51,112.43,112.43,57103.0,89.2588,89.2588,89.1954,89.1954,57103.0
2020-07-27 11:30:00,112.44,112.45,112.33,112.34,110928.0,89.2033,89.2112,89.116,89.124,110928.0
2020-07-27 11:40:00,112.35,112.38,112.34,112.38,22689.0,89.1319,89.1557,89.124,89.1557,22689.0
2020-07-27 11:50:00,112.38,112.43,112.38,112.43,63323.0,89.1557,89.1954,89.1557,89.1954,63323.0
2020-07-27 12:00:00,112.43,112.45,112.4,112.45,26648.0,89.1954,89.2112,89.1716,89.2112,26648.0
2020-07-27 12:10:00,112.45,112.47,112.44,112.47,14889.0,89.2112,89.2271,89.2033,89.2271,14889.0
2020-07-27 12:20:00,112.46,112.52,112.46,112.52,20329.0,89.2192,89.2668,89.2192,89.2668,20329.0
2020-07-27 12:30:00,112.52,112.55,112.51,112.55,56699.0,89.2668,89.2906,89.2588,89.2906,56699.0
2020-07-27 12:40:00,112.55,112.57,112.51,112.54,32007.0,89.2906,89.3064,89.2588,89.2826,32007.0
2020-07-27 12:50:00,112.54,112.55,112.53,112.54,21831.0,89.2826,89.2906,89.2747,89.2826,21831.0
2020-07-27 13:00:00,112.54,112.57,112.53,112.57,22407.0,89.2826,89.3064,89.2747,89.3064,22407.0
2020-07-27 13:10:00,112.57,112.57,112.5,112.51,20437.0,89.3064,89.3064,89.2509,89.2588,20437.0
2020-07-27 13:20:00,112.5,112.51,112.48,112.48,17710.0,89.2509,89.2588,89.235,89.235,17710.0
2020-07-27 13:30:00,112.48,112.56,112.48,112.56,19909.0,89.235,89.2985,89.235,89.2985,19909.0
2020-07-27 13:40:00,112.56,112.57,112.5,112.56,32223.0,89.2985,89.3064,89.2509,89.2985,32223.0
2020-07-27 13:50:00,112.55,112.56,112.53,112.54,24937.0,89.2906,89.2985,89.2747,89.2826,24937.0
2020-07-27 14:00:00,112.54,112.54,112.53,112.54,25198.0,89.2826,89.2826,89.2747,89.2826,25198.0
2020-07-27 14:10:00,112.54,112.54,112.51,112.52,23622.0,89.2826,89.2826,89.2588,89.2668,23622.0
2020-07-27 14:20:00,112.52,112.56,112.52,112.55,27524.0,89.2668,89.2985,89.2668,89.2906,27524.0
2020-07-27 14:30:00,112.56,112.58,112.55,112.58,15557.0,89.2985,89.3144,89.2906,89.3144,15557.0
2020-07-27 14:40:00,112.58,112.58,112.48,112.48,38186.0,89.3144,89.3144,89.235,89.235,38186.0
2020-07-27 14:50:00,112.47,112.5,112.44,112.47,16757.0,89.2271,89.2509,89.2033,89.2271,16757.0
2020-07-27 15:00:00,112.47,112.53,112.47,112.53,20015.0,89.2271,89.2747,89.2271,89.2747,20015.0
2020-07-27 15:10:00,112.53,112.56,112.52,112.56,41339.0,89.2747,89.2985,89.2668,89.2985,41339.0
2020-07-27 15:20:00,112.56,112.58,112.53,112.56,35307.0,89.2985,89.3144,89.2747,89.2985,35307.0
2020-07-27 15:30:00,112.56,112.58,112.53,112.56,36572.0,89.2985,89.3144,89.2747,89.2985,36572.0
2020-07-27 15:40:00,112.56,112.58,112.55,112.58,34060.0,89.2985,89.3144,89.2906,89.3144,34060.0
2020-07-27 15:50:00,112.58,112.59,112.51,112.56,112893.0,89.3144,89.3223,89.2588,89.2985,112893.0
2020-07-28 09:30:00,112.37,112.57,112.3,112.38,83722.0,89.1478,89.3064,89.0922,89.1557,83722.0
2020-07-28 09:40:00,112.38,112.38,112.34,112.34,34369.0,89.1557,89.1557,89.124,89.124,34369.0
2020-07-28 09:50:00,112.34,112.34,112.2,112.26,55256.0,89.124,89.124,89.0129,89.0605,55256.0
2020-07-28 10:00:00,112.26,112.34,112.25,112.32,41905.0,89.0605,89.124,89.0526,89.1081,41905.0
2020-07-28 10:10:00,112.32,112.37,112.29,112.36,34274.0,89.1081,89.1478,89.0843,89.1398,34274.0
2020-07-28 10:20:00,112.36,112.41,112.34,112.34,82729.0,89.1398,89.1795,89.124,89.124,82729.0
2020-07-28 10:30:00,112.34,112.35,112.26,112.29,28349.0,89.124,89.1319,89.0605,89.0843,28349.0
2020-07-28 10:40:00,112.28,112.29,112.25,112.26,15588.0,89.0764,89.0843,89.0526,89.0605,15588.0
2020-07-28 10:50:00,112.26,112.35,112.25,112.33,22151.0,89.0605,89.1319,89.0526,89.116,22151.0
2020-07-28 11:00:00,112.34,112.34,112.25,112.25,15903.0,89.124,89.124,89.0526,89.0526,15903.0
2020-07-28 11:10:00,112.26,112.31,112.25,112.27,31256.0,89.0605,89.1002,89.0526,89.0684,31256.0
2020-07-28 11:20:00,112.27,112.28,112.23,112.27,30162.0,89.0684,89.0764,89.0367,89.0684,30162.0
2020-07-28 11:30:00,112.28,112.31,112.25,112.3,17248.0,89.0764,89.1002,89.0526,89.0922,17248.0
2020-07-28 11:40:00,112.3,112.31,112.22,112.25,26634.0,89.0922,89.1002,89.0288,89.0526,26634.0
2020-07-28 11:50:00,112.25,112.27,112.17,112.17,11151.0,89.0526,89.0684,88.9891,88.9891,11151.0
2020-07-28 12:00:00,112.18,112.2,112.16,112.2,25561.0,88.997,89.0129,88.9812,89.0129,25561.0
2020-07-28 12:10:00,112.2,112.24,112.19,112.19,20619.0,89.0129,89.0446,89.005,89.005,20619.0
2020-07-28 12:20:00,112.19,112.25,112.19,112.25,17541.0,89.005,89.0526,89.005,89.0526,17541.0
2020-07-28 12:30:00,112.25,112.25,112.23,112.25,17106.0,89.0526,89.0526,89.0367,89.0526,17106.0
2020-07-28 12:40:00,112.24,112.28,112.23,112.24,23459.0,89.0446,89.0764,89.0367,89.0446,23459.0
2020-07-28 12:50:00,112.24,112.29,112.23,112.27,15481.0,89.0446,89.0843,89.0367,89.0684,15481.0
2020-07-28 13:00:00,112.27,112.33,112.26,112.32,16109.0,89.0684,89.116,89.0605,89.1081,16109.0
2020-07-28 13:10:00,112.31,112.31,112.27,112.3,20971.0,89.1002,89.1002,89.0684,89.0922,20971.0
2020-07-28 13:20:00,112.3,112.34,112.29,112.33,43258.0,89.0922,89.124,89.0843,89.116,43258.0
2020-07-28 13:30:00,112.33,112.34,112.25,112.25,19131.0,89.116,89.124,89.0526,89.0526,19131.0
2020-07-28 13:40:00,112.25,112.31,112.25,112.31,15165.0,89.0526,89.1002,89.0526,89.1002,15165.0
2020-07-28 13:50:00,112.31,112.33,112.3,112.33,22656.0,89.1002,89.116,89.0922,89.116,22656.0
2020-07-28 14:00:00,112.33,112.37,112.3,112.3,50556.0,89.116,89.1478,89.0922,89.0922,50556.0
2020-07-28 14:10:00,112.3,112.32,112.27,112.27,11364.0,89.0922,89.1081,89.0684,89.0684,11364.0
2020-07-28 14:20:00,112.27,112.29,112.23,112.23,22544.0,89.0684,89.0843,89.0367,89.0367,22544.0
2020-07-28 14:30:00,112.24,112.25,112.2,112.23,35354.0,89.0446,89.0526,89.0129,89.0367,35354.0
2020-07-28 14:40:00,112.24,112.32,112.24,112.29,22128.0,89.0446,89.1081,89.0446,89.0843,22128.0
2020-07-28 14:50:00,112.28,112.3,112.24,112.27,22372.0,89.0764,89.0922,89.0446,89.0684,22372.0
2020-07-28 15:00:00,112.26,112.27,112.21,112.22,82949.0,89.0605,89.0684,89.0208,89.0288,82949.0
2020-07-28 15:10:00,112.22,112.25,112.19,112.21,36667.0,89.0288,89.0526,89.005,89.0208,36667.0
2020-07-28 15:20:00,112.2,112.25,112.2,112.23,30624.0,89.0129,89.0526,89.0129,89.0367,30624.0
2020-07-28 15:30:00,112.23,112.28,112.23,112.23,47603.0,89.0367,89.0764,89.0367,89.0367,47603.0
2020-07-28 15:40:00,112.23,112.24,112.19,112.2,42737.0,89.0367,89.0446,89.005,89.0129,42737.0
2020-07-28 15:50:00,112.2,112.24,112.15,112.15,118417.0,89.0129,89.0446,88.9732,88.9732,118417.0
2020-07-29 09:30:00,112.35,112.45,112.27,112.42,18842.0,89.1319,89.2112,89.0684,89.1874,18842.0
2020-07-29 09:40:00,112.41,112.49,112.4,112.44,33876.0,89.1795,89.243,89.1716,89.2033,33876.0
2020-07-29 09:50:00,112.45,112.52,112.45,112.49,40773.0,89.2112,89.2668,89.2112,89.243,40773.0
2020-07-29 10:00:00,112.49,112.55,112.47,112.53,52000.0,89.243,89.2906,89.2271,89.2747,52000.0
2020-07-29 10:10:00,112.53,112.53,112.47,112.49,43721.0,89.2747,89.2747,89.2271,89.243,43721.0
2020-07-29 10:20:00,112.48,112.49,112.43,112.47,56030.0,89.235,89.243,89.1954,89.2271,56030.0
2020-07-29 10:30:00,112.47,112.53,112.47,112.52,47687.0,89.2271,89.2747,89.2271,89.2668,47687.0
2020-07-29 10:40:00,112.5,112.52,112.49,112.51,38025.0,89.2509,89.2668,89.243,89.2588,38025.0
2020-07-29 10:50:00,112.5,112.54,112.49,112.49,12001.0,89.2509,89.2826,89.243,89.243,12001.0
2020-07-29 11:00:00,112.5,112.55,112.49,112.55,25893.0,89.2509,89.2906,89.243,89.2906,25893.0
2020-07-29 11:10:00,112.56,112.59,112.55,112.56,29357.0,89.2985,89.3223,89.2906,89.2985,29357.0
2020-07-29 11:20:00,112.56,112.6,112.54,112.59,18770.0,89.2985,89.3302,89.2826,89.3223,18770.0
2020-07-29 11:30:00,112.58,112.58,112.55,112.56,7118.0,89.3144,89.3144,89.2906,89.2985,7118.0
2020-07-29 11:40:00,112.55,112.6,112.54,112.58,43780.0,89.2906,89.3302,89.2826,89.3144,43780.0
2020-07-29 11:50:00,112.58,112.66,112.57,112.64,27785.0,89.3144,89.3778,89.3064,89.362,27785.0
2020-07-29 12:00:00,112.63,112.63,112.59,112.6,23948.0,89.354,89.354,89.3223,89.3302,23948.0
2020-07-29 12:10:00,112.59,112.64,112.58,112.62,18886.0,89.3223,89.362,89.3144,89.3461,18886.0
2020-07-29 12:20:00,112.63,112.63,112.6,112.63,27864.0,89.354,89.354,89.3302,89.354,27864.0
2020-07-29 12:30:00,112.63,112.7,112.59,112.67,22689.0,89.354,89.4096,89.3223,89.3858,22689.0
2020-07-29 12:40:00,112.67,112.68,112.65,112.68,12340.0,89.3858,89.3937,89.3699,89.3937,12340.0
2020-07-29 12:50:00,112.68,112.68,112.62,112.64,11101.0,89.3937,89.3937,89.3461,89.362,11101.0
2020-07-29 13:00:00,112.61,112.62,112.57,112.59,9323.0,89.3382,89.3461,89.3064,89.3223,9323.0
2020-07-29 13:10:00,112.57,112.58,112.55,112.58,24160.0,89.3064,89.3144,89.2906,89.3144,24160.0
2020-07-29 13:20:00,112.57,112.6,112.57,112.59,13124.0,89.3064,89.3302,89.3064,89.3223,13124.0
2020-07-29 13:30:00,112.59,112.64,112.59,112.64,9265.0,89.3223,89.362,89.3223,89.362,9265.0
2020-07-29 13:40:00,112.64,112.7,112.63,112.7,23919.0,89.362,89.4096,89.354,89.4096,23919.0
2020-07-29 13:50:00,112.7,112.7,112.68,112.7,11656.0,89.4096,89.4096,89.3937,89.4096,11656.0
2020-07-29 14:00:00,112.7,112.73,112.63,112.73,39810.0,89.4096,89.4334,89.354,89.4334,39810.0
2020-07-29 14:10:00,112.71,112.76,112.69,112.73,15735.0,89.4175,89.4572,89.4016,89.4334,15735.0
2020-07-29 14:20:00,112.73,112.78,112.73,112.76,31943.0,89.4334,89.473,89.4334,89.4572,31943.0
2020-07-29 14:30:00,112.75,112.8,112.74,112.79,11545.0,89.4492,89.4889,89.4413,89.481,11545.0
2020-07-29 14:40:00,112.79,112.84,112.77,112.84,34383.0,89.481,89.5206,89.4651,89.5206,34383.0
2020-07-29 14:50:00,112.84,112.88,112.68,112.68,46416.0,89.5206,89.5524,89.3937,89.3937,46416.0
2020-07-29 15:00:00,112.68,112.69,112.52,112.64,45506.0,89.3937,89.4016,89.2668,89.362,45506.0
2020-07-29 15:10:00,112.64,112.69,112.61,112.65,20319.0,89.362,89.4016,89.3382,89.3699,20319.0
2020-07-29 15:20:00,112.65,112.73,112.61,112.67,18940.0,89.3699,89.4334,89.3382,89.3858,18940.0
2020-07-29 15:30:00,112.66,112.81,112.65,112.78,127685.0,89.3778,89.4968,89.3699,89.473,127685.0
2020-07-29 15:40:00,112.79,112.83,112.77,112.82,41525.0,89.481,89.5127,89.4651,89.5048,41525.0
2020-07-29 15:50:00,112.82,112.91,112.78,112.85,240755.0,89.5048,89.5762,89.473,89.5286,240755.0
2020-07-30 09:30:00,112.44,112.59,112.44,112.52,41168.0,89.2033,89.3223,89.2033,89.2668,41168.0
2020-07-30 09:40:00,112.52,112.55,112.45,112.5,57312.0,89.2668,89.2906,89.2112,89.2509,57312.0
2020-07-30 09:50:00,112.5,112.5,112.23,112.25,160427.0,89.2509,89.2509,89.0367,89.0526,160427.0
2020-07-30 10:00:00,112.24,112.38,112.21,112.37,92228.0,89.0446,89.1557,89.0208,89.1478,92228.0
2020-07-30 10:10:00,112.39,112.39,112.2,112.21,121958.0,89.1636,89.1636,89.0129,89.0208,121958.0
2020-07-30 10:20:00,112.21,112.29,112.18,112.26,124588.0,89.0208,89.0843,88.997,89.0605,124588.0
2020-07-30 10:30:00,112.26,112.37,112.25,112.35,250498.0,89.0605,89.1478,89.0526,89.1319,250498.0
2020-07-30 10:40:00,112.35,112.36,112.24,112.24,82228.0,89.1319,89.1398,89.0446,89.0446,82228.0
2020-07-30 10:50:00,112.24,112.32,112.22,112.31,27003.0,89.0446,89.1081,89.0288,89.1002,27003.0
2020-07-30 11:00:00,112.32,112.41,112.27,112.38,34171.0,89.1081,89.1795,89.0684,89.1557,34171.0
2020-07-30 11:10:00,112.38,112.58,112.38,112.58,93849.0,89.1557,89.3144,89.1557,89.3144,93849.0
2020-07-30 11:20:00,112.57,112.58,112.4,112.4,49161.0,89.3064,89.3144,89.1716,89.1716,49161.0
2020-07-30 11:30:00,112.41,112.51,112.4,112.5,30243.0,89.1795,89.2588,89.1716,89.2509,30243.0
2020-07-30 11:40:00,112.5,112.52,112.49,112.51,36471.0,89.2509,89.2668,89.243,89.2588,36471.0
2020-07-30 11:50:00,112.51,112.51,112.44,112.45,104375.0,89.2588,89.2588,89.2033,89.2112,104375.0
2020-07-30 12:00:00,112.46,112.51,112.45,112.45,32674.0,89.2192,89.2588,89.2112,89.2112,32674.0
2020-07-30 12:10:00,112.45,112.59,112.42,112.55,37904.0,89.2112,89.3223,89.1874,89.2906,37904.0
2020-07-30 12:20:00,112.54,112.58,112.5,112.54,55414.0,89.2826,89.3144,89.2509,89.2826,55414.0
2020-07-30 12:30:00,112.55,112.59,112.54,112.54,18889.0,89.2906,89.3223,89.2826,89.2826,18889.0
2020-07-30 12:40:00,112.54,112.6,112.53,112.58,20413.0,89.2826,89.3302,89.2747,89.3144,20413.0
2020-07-30 12:50:00,112.58,112.6,112.56,112.56,36614.0,89.3144,89.3302,89.2985,89.2985,36614.0
2020-07-30 13:00:00,112.57,112.67,112.56,112.65,21645.0,89.3064,89.3858,89.2985,89.3699,21645.0
2020-07-30 13:10:00,112.65,112.68,112.63,112.64,22092.0,89.3699,89.3937,89.354,89.362,22092.0
2020-07-30 13:20:00,112.64,112.64,112.6,112.6,5749.0,89.362,89.362,89.3302,89.3302,5749.0
2020-07-30 13:30:00,112.59,112.61,112.58,112.58,18749.0,89.3223,89.3382,89.3144,89.3144,18749.0
2020-07-30 13:40:00,112.58,112.71,112.58,112.66,31249.0,89.3144,89.4175,89.3144,89.3778,31249.0
2020-07-30 13:50:00,112.67,112.74,112.66,112.66,52974.0,89.3858,89.4413,89.3778,89.3778,52974.0
2020-07-30 14:00:00,112.66,112.66,112.6,112.66,24150.0,89.3778,89.3778,89.3302,89.3778,24150.0
2020-07-30 14:10:00,112.65,112.7,112.63,112.65,25690.0,89.3699,89.4096,89.354,89.3699,25690.0
2020-07-30 14:20:00,112.65,112.68,112.6,112.65,15308.0,89.3699,89.3937,89.3302,89.3699,15308.0
2020-07-30 14:30:00,112.66,112.77,112.65,112.76,26436.0,89.3778,89.4651,89.3699,89.4572,26436.0
2020-07-30 14:40:00,112.77,112.79,112.74,112.75,17626.0,89.4651,89.481,89.4413,89.4492,17626.0
2020-07-30 14:50:00,112.75,112.77,112.72,112.77,14613.0,89.4492,89.4651,89.4254,89.4651,14613.0
2020-07-30 15:00:00,112.78,112.8,112.72,112.72,17559.0,89.473,89.4889,89.4254,89.4254,17559.0
2020-07-30 15:10:00,112.73,112.8,112.72,112.79,23907.0,89.4334,89.4889,89.4254,89.481,23907.0
2020-07-30 15:20:00,112.79,112.81,112.75,112.81,12064.0,89.481,89.4968,89.4492,89.4968,12064.0
2020-07-30 15:30:00,112.82,112.82,112.77,112.8,19176.0,89.5048,89.5048,89.4651,89.4889,19176.0
2020-07-30 15:40:00,112.79,112.84,112.77,112.84,49199.0,89.481,89.5206,89.4651,89.5206,49199.0
2020-07-30 15:50:00,112.84,112.87,112.81,112.84,86091.0,89.5206,89.5444,89.4968,89.5206,86091.0
2020-07-31 09:30:00,113.0,113.1,112.88,112.93,59239.0,89.6476,89.7269,89.5524,89.592,59239.0
2020-07-31 09:40:00,112.93,112.98,112.91,112.98,28022.0,89.592,89.6317,89.5762,89.6317,28022.0
2020-07-31 09:50:00,112.97,113.02,112.92,113.01,229186.0,89.6238,89.6634,89.5841,89.6555,229186.0
2020-07-31 10:00:00,113.0,113.01,112.96,113.0,104867.0,89.6476,89.6555,89.6158,89.6476,104867.0
2020-07-31 10:10:00,112.99,112.99,112.91,112.94,51984.0,89.6396,89.6396,89.5762,89.6,51984.0
2020-07-31 10:20:00,112.93,112.96,112.9,112.95,38452.0,89.592,89.6158,89.5682,89.6079,38452.0
2020-07-31 10:30:00,112.94,112.97,112.89,112.96,57093.0,89.6,89.6238,89.5603,89.6158,57093.0
2020-07-31 10:40:00,112.95,112.95,112.77,112.81,87732.0,89.6079,89.6079,89.4651,89.4968,87732.0
2020-07-31 10:50:00,112.81,112.83,112.73,112.82,88526.0,89.4968,89.5127,89.4334,89.5048,88526.0
2020-07-31 11:00:00,112.83,112.93,112.78,112.82,36949.0,89.5127,89.592,89.473,89.5048,36949.0
2020-07-31 11:10:00,112.82,112.98,112.81,112.97,26826.0,89.5048,89.6317,89.4968,89.6238,26826.0
2020-07-31 11:20:00,112.98,113.0,112.91,112.94,39919.0,89.6317,89.6476,89.5762,89.6,39919.0
2020-07-31 11:30:00,112.95,112.95,112.84,112.86,46142.0,89.6079,89.6079,89.5206,89.5365,46142.0
2020-07-31 11:40:00,112.85,112.88,112.83,112.87,45513.0,89.5286,89.5524,89.5127,89.5444,45513.0
2020-07-31 11:50:00,112.87,112.88,112.81,112.83,172727.0,89.5444,89.5524,89.4968,89.5127,172727.0
2020-07-31 12:00:00,112.84,112.86,112.81,112.81,122206.0,89.5206,89.5365,89.4968,89.4968,122206.0
2020-07-31 12:10:00,112.81,112.9,112.8,112.82,45961.0,89.4968,89.5682,89.4889,89.5048,45961.0
2020-07-31 12:20:00,112.82,112.94,112.8,112.94,78016.0,89.5048,89.6,89.4889,89.6,78016.0
2020-07-31 12:30:00,112.94,112.94,112.8,112.8,58547.0,89.6,89.6,89.4889,89.4889,58547.0
2020-07-31 12:40:00,112.79,112.86,112.79,112.82,82417.0,89.481,89.5365,89.481,89.5048,82417.0
2020-07-31 12:50:00,112.82,112.83,112.76,112.81,119694.0,89.5048,89.5127,89.4572,89.4968,119694.0
2020-07-31 13:00:00,112.81,112.9,112.79,112.9,34832.0,89.4968,89.5682,89.481,89.5682,34832.0
2020-07-31 13:10:00,112.89,112.95,112.86,112.94,29389.0,89.5603,89.6079,89.5365,89.6,29389.0
2020-07-31 13:20:00,112.95,112.99,112.94,112.96,33478.0,89.6079,89.6396,89.6,89.6158,33478.0
2020-07-31 13:30:00,112.96,112.96,112.87,112.93,53824.0,89.6158,89.6158,89.5444,89.592,53824.0
2020-07-31 13:40:00,112.93,113.0,112.92,112.95,57327.0,89.592,89.6476,89.5841,89.6079,57327.0
2020-07-31 13:50:00,112.96,112.97,112.92,112.95,18521.0,89.6158,89.6238,89.5841,89.6079,18521.0
2020-07-31 14:00:00,112.95,112.99,112.91,112.93,65465.0,89.6079,89.6396,89.5762,89.592,65465.0
2020-07-31 14:10:00,112.92,112.99,112.9,112.95,16935.0,89.5841,89.6396,89.5682,89.6079,16935.0
2020-07-31 14:20:00,112.95,113.03,112.94,113.03,18615.0,89.6079,89.6714,89.6,89.6714,18615.0
2020-07-31 14:30:00,113.02,113.06,112.98,113.0,18331.0,89.6634,89.6952,89.6317,89.6476,18331.0
2020-07-31 14:40:00,113.0,113.12,112.98,113.07,41172.0,89.6476,89.7428,89.6317,89.7031,41172.0
2020-07-31 14:50:00,113.08,113.1,113.04,113.06,22666.0,89.7111,89.7269,89.6793,89.6952,22666.0
2020-07-31 15:00:00,113.05,113.13,113.05,113.06,28121.0,89.6873,89.7507,89.6873,89.6952,28121.0
2020-07-31 15:10:00,113.05,113.09,113.01,113.07,25680.0,89.6873,89.719,89.6555,89.7031,25680.0
2020-07-31 15:20:00,113.09,113.12,113.02,113.04,36857.0,89.719,89.7428,89.6634,89.6793,36857.0
2020-07-31 15:30:00,113.04,113.08,113.01,113.05,36494.0,89.6793,89.7111,89.6555,89.6873,36494.0
2020-07-31 15:40:00,113.05,113.19,113.04,113.16,79093.0,89.6873,89.7983,89.6793,89.7745,79093.0
2020-07-31 15:50:00,113.16,113.17,113.06,113.11,91964.0,89.7745,89.7825,89.6952,89.7349,91964.0
2020-08-03 09:30:00,113.0,113.0,112.76,112.94,83320.0,89.9074,89.9074,89.7165,89.8597,83320.0
2020-08-03 09:40:00,112.94,112.99,112.89,112.96,143164.0,89.8597,89.8995,89.8199,89.8756,143164.0
2020-08-03 09:50:00,112.96,113.04,112.94,113.04,42830.0,89.8756,89.9393,89.8597,89.9393,42830.0
2020-08-03 10:00:00,113.04,113.1,113.03,113.06,94375.0,89.9393,89.987,89.9313,89.9552,94375.0
2020-08-03 10:10:00,113.06,113.1,113.05,113.09,97186.0,89.9552,89.987,89.9472,89.9791,97186.0
2020-08-03 10:20:00,113.09,113.24,113.0,113.04,775781.0,89.9791,90.0984,89.9074,89.9393,775781.0
2020-08-03 10:30:00,113.04,113.06,112.99,113.01,60730.0,89.9393,89.9552,89.8995,89.9154,60730.0
2020-08-03 10:40:00,113.01,113.02,112.92,112.95,73084.0,89.9154,89.9234,89.8438,89.8677,73084.0
2020-08-03 10:50:00,112.96,113.01,112.93,112.96,50400.0,89.8756,89.9154,89.8518,89.8756,50400.0
2020-08-03 11:00:00,112.96,113.03,112.95,113.01,66964.0,89.8756,89.9313,89.8677,89.9154,66964.0
2020-08-03 11:10:00,113.02,113.05,112.95,113.02,67641.0,89.9234,89.9472,89.8677,89.9234,67641.0
2020-08-03 11:20:00,113.03,113.1,113.02,113.08,94218.0,89.9313,89.987,89.9234,89.9711,94218.0
2020-08-03 11:30:00,113.08,113.08,113.03,113.06,47075.0,89.9711,89.9711,89.9313,89.9552,47075.0
2020-08-03 11:40:00,113.05,113.12,113.03,113.12,225206.0,89.9472,90.0029,89.9313,90.0029,225206.0
2020-08-03 11:50:00,113.12,113.13,113.11,113.11,43529.0,90.0029,90.0109,89.995,89.995,43529.0
2020-08-03 12:00:00,113.12,113.13,113.06,113.09,85357.0,90.0029,90.0109,89.9552,89.9791,85357.0
2020-08-03 12:10:00,113.08,113.09,113.04,113.06,87522.0,89.9711,89.9791,89.9393,89.9552,87522.0
2020-08-03 12:20:00,113.06,113.09,113.04,113.05,89917.0,89.9552,89.9791,89.9393,89.9472,89917.0
2020-08-03 12:30:00,113.05,113.07,113.04,113.06,27846.0,89.9472,89.9631,89.9393,89.9552,27846.0
2020-08-03 12:40:00,113.07,113.08,113.05,113.07,29884.0,89.9631,89.9711,89.9472,89.9631,29884.0
2020-08-03 12:50:00,113.08,113.1,113.07,113.08,51062.0,89.9711,89.987,89.9631,89.9711,51062.0
2020-08-03 13:00:00,113.07,113.09,113.02,113.02,38464.0,89.9631,89.9791,89.9234,89.9234,38464.0
2020-08-03 13:10:00,113.03,113.15,113.02,113.09,113765.0,89.9313,90.0268,89.9234,89.9791,113765.0
2020-08-03 13:20:00,113.09,113.15,113.07,113.13,24394.0,89.9791,90.0268,89.9631,90.0109,24394.0
2020-08-03 13:30:00,113.14,113.2,113.14,113.18,30083.0,90.0188,90.0666,90.0188,90.0507,30083.0
2020-08-03 13:40:00,113.18,113.18,113.11,113.16,50787.0,90.0507,90.0507,89.995,90.0347,50787.0
2020-08-03 13:50:00,113.15,113.22,113.15,113.19,58362.0,90.0268,90.0825,90.0268,90.0586,58362.0
2020-08-03 14:00:00,113.2,113.21,113.16,113.16,41973.0,90.0666,90.0745,90.0347,90.0347,41973.0
2020-08-03 14:10:00,113.16,113.18,113.13,113.14,37090.0,90.0347,90.0507,90.0109,90.0188,37090.0
2020-08-03 14:20:00,113.14,113.18,113.13,113.17,36282.0,90.0188,90.0507,90.0109,90.0427,36282.0
2020-08-03 14:30:00,113.18,113.18,113.13,113.14,38309.0,90.0507,90.0507,90.0109,90.0188,38309.0
2020-08-03 14:40:00,113.14,113.16,113.13,113.14,40283.0,90.0188,90.0347,90.0109,90.0188,40283.0
2020-08-03 14:50:00,113.14,113.16,113.13,113.15,43865.0,90.0188,90.0347,90.0109,90.0268,43865.0
2020-08-03 15:00:00,113.16,113.18,113.15,113.15,64598.0,90.0347,90.0507,90.0268,90.0268,64598.0
2020-08-03 15:10:00,113.15,113.16,113.08,113.13,85837.0,90.0268,90.0347,89.9711,90.0109,85837.0
2020-08-03 15:20:00,113.13,113.16,113.12,113.16,38851.0,90.0109,90.0347,90.0029,90.0347,38851.0
2020-08-03 15:30:00,113.16,113.18,113.12,113.13,74247.0,90.0347,90.0507,90.0029,90.0109,74247.0
2020-08-03 15:40:00,113.13,113.19,113.09,113.17,80939.0,90.0109,90.0586,89.9791,90.0427,80939.0
2020-08-03 15:50:00,113.16,113.16,113.07,113.12,412809.0,90.0347,90.0347,89.9631,90.0029,412809.0
2020-08-04 09:30:00,113.28,113.47,113.28,113.34,83289.0,90.1302,90.2814,90.1302,90.178,83289.0
2020-08-04 09:40:00,113.35,113.46,113.35,113.46,49963.0,90.1859,90.2734,90.1859,90.2734,49963.0
2020-08-04 09:50:00,113.46,113.57,113.45,113.54,52728.0,90.2734,90.361,90.2655,90.3371,52728.0
2020-08-04 10:00:00,113.54,113.56,113.5,113.53,90517.0,90.3371,90.353,90.3053,90.3291,90517.0
2020-08-04 10:10:00,113.53,113.53,113.44,113.45,48384.0,90.3291,90.3291,90.2575,90.2655,48384.0
2020-08-04 10:20:00,113.44,113.46,113.33,113.33,96616.0,90.2575,90.2734,90.17,90.17,96616.0
2020-08-04 10:30:00,113.33,113.48,113.3,113.46,86672.0,90.17,90.2894,90.1461,90.2734,86672.0
2020-08-04 10:40:00,113.46,113.5,113.42,113.5,87699.0,90.2734,90.3053,90.2416,90.3053,87699.0
2020-08-04 10:50:00,113.5,113.5,113.34,113.41,746366.0,90.3053,90.3053,90.178,90.2337,746366.0
2020-08-04 11:00:00,113.41,113.43,113.34,113.38,109456.0,90.2337,90.2496,90.178,90.2098,109456.0
2020-08-04 11:10:00,113.38,113.43,113.36,113.42,47129.0,90.2098,90.2496,90.1939,90.2416,47129.0
2020-08-04 11:20:00,113.42,113.44,113.36,113.37,41594.0,90.2416,90.2575,90.1939,90.2018,41594.0
2020-08-04 11:30:00,113.37,113.4,113.33,113.36,100155.0,90.2018,90.2257,90.17,90.1939,100155.0
2020-08-04 11:40:00,113.37,113.41,113.35,113.4,39966.0,90.2018,90.2337,90.1859,90.2257,39966.0
2020-08-04 11:50:00,113.4,113.5,113.39,113.46,228856.0,90.2257,90.3053,90.2177,90.2734,228856.0
2020-08-04 12:00:00,113.46,113.52,113.44,113.45,148208.0,90.2734,90.3212,90.2575,90.2655,148208.0
2020-08-04 12:10:00,113.45,113.51,113.4,113.5,35779.0,90.2655,90.3132,90.2257,90.3053,35779.0
2020-08-04 12:20:00,113.51,113.52,113.47,113.52,43705.0,90.3132,90.3212,90.2814,90.3212,43705.0
2020-08-04 12:30:00,113.51,113.52,113.51,113.52,18786.0,90.3132,90.3212,90.3132,90.3212,18786.0
2020-08-04 12:40:00,113.52,113.52,113.49,113.51,40411.0,90.3212,90.3212,90.2973,90.3132,40411.0
2020-08-04 12:50:00,113.5,113.51,113.47,113.48,30659.0,90.3053,90.3132,90.2814,90.2894,30659.0
2020-08-04 13:00:00,113.48,113.5,113.46,113.5,22303.0,90.2894,90.3053,90.2734,90.3053,22303.0
2020-08-04 13:10:00,113.5,113.57,113.49,113.57,41193.0,90.3053,90.361,90.2973,90.361,41193.0
2020-08-04 13:20:00,113.57,113.57,113.54,113.56,29512.0,90.361,90.361,90.3371,90.353,29512.0
2020-08-04 13:30:00,113.56,113.58,113.55,113.58,24619.0,90.353,90.3689,90.345,90.3689,24619.0
2020-08-04 13:40:00,113.58,113.62,113.57,113.62,26444.0,90.3689,90.4007,90.361,90.4007,26444.0
2020-08-04 13:50:00,113.62,113.62,113.61,113.61,24649.0,90.4007,90.4007,90.3928,90.3928,24649.0
2020-08-04 14:00:00,113.62,113.62,113.59,113.6,54415.0,90.4007,90.4007,90.3769,90.3848,54415.0
2020-08-04 14:10:00,113.59,113.6,113.57,113.58,71899.0,90.3769,90.3848,90.361,90.3689,71899.0
2020-08-04 14:20:00,113.58,113.58,113.52,113.52,40963.0,90.3689,90.3689,90.3212,90.3212,40963.0
2020-08-04 14:30:00,113.53,113.53,113.48,113.48,27022.0,90.3291,90.3291,90.2894,90.2894,27022.0
2020-08-04 14:40:00,113.48,113.52,113.48,113.51,41015.0,90.2894,90.3212,90.2894,90.3132,41015.0
2020-08-04 14:50:00,113.51,113.56,113.5,113.56,43429.0,90.3132,90.353,90.3053,90.353,43429.0
2020-08-04 15:00:00,113.56,113.59,113.55,113.59,37606.0,90.353,90.3769,90.345,90.3769,37606.0
2020-08-04 15:10:00,113.59,113.61,113.57,113.61,44351.0,90.3769,90.3928,90.361,90.3928,44351.0
2020-08-04 15:20:00,113.61,113.66,113.6,113.63,49192.0,90.3928,90.4326,90.3848,90.4087,49192.0
2020-08-04 15:30:00,113.64,113.66,113.59,113.66,87006.0,90.4167,90.4326,90.3769,90.4326,87006.0
2020-08-04 15:40:00,113.66,113.69,113.63,113.69,69657.0,90.4326,90.4564,90.4087,90.4564,69657.0
2020-08-04 15:50:00,113.69,113.74,113.63,113.72,161189.0,90.4564,90.4962,90.4087,90.4803,161189.0
2020-08-05 09:30:00,113.99,114.14,113.79,114.12,88972.0,90.6951,90.8145,90.536,90.7986,88972.0
2020-08-05 09:40:00,114.12,114.17,114.07,114.17,97508.0,90.7986,90.8383,90.7588,90.8383,97508.0
2020-08-05 09:50:00,114.17,114.28,114.17,114.23,148021.0,90.8383,90.9259,90.8383,90.8861,148021.0
2020-08-05 10:00:00,114.24,114.27,114.17,114.18,104408.0,90.894,90.9179,90.8383,90.8463,104408.0
2020-08-05 10:10:00,114.18,114.2,114.07,114.09,98330.0,90.8463,90.8622,90.7588,90.7747,98330.0
2020-08-05 10:20:00,114.09,114.15,114.06,114.11,46177.0,90.7747,90.8224,90.7508,90.7906,46177.0
2020-08-05 10:30:00,114.1,114.12,114.03,114.06,38929.0,90.7827,90.7986,90.727,90.7508,38929.0
2020-08-05 10:40:00,114.06,114.16,114.04,114.16,33292.0,90.7508,90.8304,90.7349,90.8304,33292.0
2020-08-05 10:50:00,114.16,114.17,114.08,114.08,35516.0,90.8304,90.8383,90.7667,90.7667,35516.0
2020-08-05 11:00:00,114.08,114.17,114.07,114.17,52506.0,90.7667,90.8383,90.7588,90.8383,52506.0
2020-08-05 11:10:00,114.17,114.18,114.13,114.13,32454.0,90.8383,90.8463,90.8065,90.8065,32454.0
2020-08-05 11:20:00,114.14,114.17,114.1,114.14,41926.0,90.8145,90.8383,90.7827,90.8145,41926.0
2020-08-05 11:30:00,114.14,114.15,114.12,114.15,25540.0,90.8145,90.8224,90.7986,90.8224,25540.0
2020-08-05 11:40:00,114.15,114.15,114.08,114.11,30232.0,90.8224,90.8224,90.7667,90.7906,30232.0
2020-08-05 11:50:00,114.1,114.11,114.08,114.09,26689.0,90.7827,90.7906,90.7667,90.7747,26689.0
2020-08-05 12:00:00,114.09,114.09,114.04,114.05,35573.0,90.7747,90.7747,90.7349,90.7429,35573.0
2020-08-05 12:10:00,114.06,114.1,114.05,114.09,35292.0,90.7508,90.7827,90.7429,90.7747,35292.0
2020-08-05 12:20:00,114.09,114.1,114.03,114.05,33450.0,90.7747,90.7827,90.727,90.7429,33450.0
2020-08-05 12:30:00,114.04,114.12,114.04,114.11,58575.0,90.7349,90.7986,90.7349,90.7906,58575.0
2020-08-05 12:40:00,114.11,114.14,114.1,114.12,22367.0,90.7906,90.8145,90.7827,90.7986,22367.0
2020-08-05 12:50:00,114.13,114.16,114.12,114.15,46670.0,90.8065,90.8304,90.7986,90.8224,46670.0
2020-08-05 13:00:00,114.14,114.17,114.14,114.15,29300.0,90.8145,90.8383,90.8145,90.8224,29300.0
2020-08-05 13:10:00,114.14,114.17,114.14,114.17,35326.0,90.8145,90.8383,90.8145,90.8383,35326.0
2020-08-05 13:20:00,114.17,114.18,114.14,114.17,35597.0,90.8383,90.8463,90.8145,90.8383,35597.0
2020-08-05 13:30:00,114.17,114.19,114.16,114.19,35943.0,90.8383,90.8543,90.8304,90.8543,35943.0
2020-08-05 13:40:00,114.19,114.2,114.17,114.18,29752.0,90.8543,90.8622,90.8383,90.8463,29752.0
2020-08-05 13:50:00,114.19,114.19,114.17,114.18,34546.0,90.8543,90.8543,90.8383,90.8463,34546.0
2020-08-05 14:00:00,114.18,114.22,114.17,114.19,47490.0,90.8463,90.8781,90.8383,90.8543,47490.0
2020-08-05 14:10:00,114.19,114.22,114.17,114.2,42575.0,90.8543,90.8781,90.8383,90.8622,42575.0
2020-08-05 14:20:00,114.21,114.21,114.15,114.15,58561.0,90.8702,90.8702,90.8224,90.8224,58561.0
2020-08-05 14:30:00,114.15,114.18,114.13,114.16,35527.0,90.8224,90.8463,90.8065,90.8304,35527.0
2020-08-05 14:40:00,114.17,114.22,114.16,114.22,100107.0,90.8383,90.8781,90.8304,90.8781,100107.0
2020-08-05 14:50:00,114.22,114.24,114.21,114.23,62688.0,90.8781,90.894,90.8702,90.8861,62688.0
2020-08-05 15:00:00,114.23,114.26,114.22,114.25,33438.0,90.8861,90.91,90.8781,90.902,33438.0
2020-08-05 15:10:00,114.24,114.25,114.23,114.23,38476.0,90.894,90.902,90.8861,90.8861,38476.0
2020-08-05 15:20:00,114.23,114.25,114.23,114.25,33374.0,90.8861,90.902,90.8861,90.902,33374.0
2020-08-05 15:30:00,114.25,114.27,114.24,114.24,52920.0,90.902,90.9179,90.894,90.894,52920.0
2020-08-05 15:40:00,114.24,114.25,114.12,114.13,79535.0,90.894,90.902,90.7986,90.8065,79535.0
2020-08-05 15:50:00,114.12,114.19,114.08,114.13,106002.0,90.7986,90.8543,90.7667,90.8065,106002.0
2020-08-06 09:30:00,114.34,114.34,114.19,114.21,42498.0,90.9736,90.9736,90.8543,90.8702,42498.0
2020-08-06 09:40:00,114.21,114.32,114.21,114.31,23342.0,90.8702,90.9577,90.8702,90.9497,23342.0
2020-08-06 09:50:00,114.31,114.33,114.28,114.3,46674.0,90.9497,90.9656,90.9259,90.9418,46674.0
2020-08-06 10:00:00,114.3,114.32,114.22,114.23,30740.0,90.9418,90.9577,90.8781,90.8861,30740.0
2020-08-06 10:10:00,114.25,114.33,114.25,114.27,41390.0,90.902,90.9656,90.902,90.9179,41390.0
2020-08-06 10:20:00,114.27,114.33,114.26,114.3,32405.0,90.9179,90.9656,90.91,90.9418,32405.0
2020-08-06 10:30:00,114.3,114.35,114.28,114.28,34123.0,90.9418,90.9816,90.9259,90.9259,34123.0
2020-08-06 10:40:00,114.28,114.28,114.23,114.23,13040.0,90.9259,90.9259,90.8861,90.8861,13040.0
2020-08-06 10:50:00,114.23,114.3,114.21,114.3,58490.0,90.8861,90.9418,90.8702,90.9418,58490.0
2020-08-06 11:00:00,114.3,114.33,114.28,114.32,16261.0,90.9418,90.9656,90.9259,90.9577,16261.0
2020-08-06 11:10:00,114.31,114.31,114.24,114.25,14938.0,90.9497,90.9497,90.894,90.902,14938.0
2020-08-06 11:20:00,114.25,114.29,114.25,114.25,16017.0,90.902,90.9338,90.902,90.902,16017.0
2020-08-06 11:30:00,114.25,114.26,114.21,114.23,24673.0,90.902,90.91,90.8702,90.8861,24673.0
2020-08-06 11:40:00,114.23,114.3,114.21,114.3,12372.0,90.8861,90.9418,90.8702,90.9418,12372.0
2020-08-06 11:50:00,114.29,114.34,114.28,114.29,22776.0,90.9338,90.9736,90.9259,90.9338,22776.0
2020-08-06 12:00:00,114.3,114.33,114.28,114.32,19013.0,90.9418,90.9656,90.9259,90.9577,19013.0
2020-08-06 12:10:00,114.32,114.34,114.29,114.33,15758.0,90.9577,90.9736,90.9338,90.9656,15758.0
2020-08-06 12:20:00,114.33,114.34,114.32,114.34,12454.0,90.9656,90.9736,90.9577,90.9736,12454.0
2020-08-06 12:30:00,114.33,114.33,114.31,114.32,10390.0,90.9656,90.9656,90.9497,90.9577,10390.0
2020-08-06 12:40:00,114.32,114.34,114.3,114.31,11440.0,90.9577,90.9736,90.9418,90.9497,11440.0
2020-08-06 12:50:00,114.32,114.37,114.31,114.37,24218.0,90.9577,90.9975,90.9497,90.9975,24218.0
2020-08-06 13:00:00,114.36,114.37,114.26,114.27,13368.0,90.9895,90.9975,90.91,90.9179,13368.0
2020-08-06 13:10:00,114.26,114.28,114.22,114.23,15212.0,90.91,90.9259,90.8781,90.8861,15212.0
2020-08-06 13:20:00,114.22,114.26,114.2,114.24,45699.0,90.8781,90.91,90.8622,90.894,45699.0
2020-08-06 13:30:00,114.23,114.25,114.21,114.23,16220.0,90.8861,90.902,90.8702,90.8861,16220.0
2020-08-06 13:40:00,114.23,114.31,114.16,114.3,78296.0,90.8861,90.9497,90.8304,90.9418,78296.0
2020-08-06 13:50:00,114.3,114.35,114.29,114.34,69167.0,90.9418,90.9816,90.9338,90.9736,69167.0
2020-08-06 14:00:00,114.34,114.38,114.32,114.36,32775.0,90.9736,91.0054,90.9577,90.9895,32775.0
2020-08-06 14:10:00,114.36,114.36,114.34,114.34,16442.0,90.9895,90.9895,90.9736,90.9736,16442.0
2020-08-06 14:20:00,114.34,114.39,114.34,114.38,48865.0,90.9736,91.0134,90.9736,91.0054,48865.0
2020-08-06 14:30:00,114.37,114.41,114.36,114.41,26387.0,90.9975,91.0293,90.9895,91.0293,26387.0
2020-08-06 14:40:00,114.41,114.47,114.41,114.46,23408.0,91.0293,91.077,91.0293,91.0691,23408.0
2020-08-06 14:50:00,114.47,114.47,114.41,114.45,40034.0,91.077,91.077,91.0293,91.0611,40034.0
2020-08-06 15:00:00,114.46,114.48,114.43,114.43,21794.0,91.0691,91.085,91.0452,91.0452,21794.0
2020-08-06 15:10:00,114.44,114.5,114.43,114.5,38185.0,91.0532,91.1009,91.0452,91.1009,38185.0
2020-08-06 15:20:00,114.5,114.5,114.42,114.47,35081.0,91.1009,91.1009,91.0373,91.077,35081.0
2020-08-06 15:30:00,114.48,114.49,114.41,114.46,31019.0,91.085,91.093,91.0293,91.0691,31019.0
2020-08-06 15:40:00,114.45,114.46,114.37,114.42,60283.0,91.0611,91.0691,90.9975,91.0373,60283.0
2020-08-06 15:50:00,114.42,114.49,114.36,114.41,142959.0,91.0373,91.093,90.9895,91.0293,142959.0
2020-08-07 09:30:00,114.39,114.43,114.21,114.22,93568.0,91.0134,91.0452,90.8702,90.8781,93568.0
2020-08-07 09:40:00,114.21,114.38,114.18,114.38,114606.0,90.8702,91.0054,90.8463,91.0054,114606.0
2020-08-07 09:50:00,114.39,114.39,114.36,114.37,24760.0,91.0134,91.0134,90.9895,90.9975,24760.0
2020-08-07 10:00:00,114.37,114.39,114.32,114.34,53623.0,90.9975,91.0134,90.9577,90.9736,53623.0
2020-08-07 10:10:00,114.34,114.37,114.3,114.31,46219.0,90.9736,90.9975,90.9418,90.9497,46219.0
2020-08-07 10:20:00,114.31,114.31,114.2,114.27,77342.0,90.9497,90.9497,90.8622,90.9179,77342.0
2020-08-07 10:30:00,114.27,114.32,114.26,114.29,70949.0,90.9179,90.9577,90.91,90.9338,70949.0
2020-08-07 10:40:00,114.28,114.31,114.25,114.31,53623.0,90.9259,90.9497,90.902,90.9497,53623.0
2020-08-07 10:50:00,114.31,114.31,114.26,114.28,11814.0,90.9497,90.9497,90.91,90.9259,11814.0
2020-08-07 11:00:00,114.27,114.32,114.26,114.31,21373.0,90.9179,90.9577,90.91,90.9497,21373.0
2020-08-07 11:10:00,114.31,114.31,114.25,114.27,12721.0,90.9497,90.9497,90.902,90.9179,12721.0
2020-08-07 11:20:00,114.29,114.31,114.27,114.28,17905.0,90.9338,90.9497,90.9179,90.9259,17905.0
2020-08-07 11:30:00,114.27,114.28,114.24,114.25,17397.0,90.9179,90.9259,90.894,90.902,17397.0
2020-08-07 11:40:00,114.25,114.29,114.21,114.28,37684.0,90.902,90.9338,90.8702,90.9259,37684.0
2020-08-07 11:50:00,114.27,114.27,114.22,114.25,5511.0,90.9179,90.9179,90.8781,90.902,5511.0
2020-08-07 12:00:00,114.25,114.25,114.21,114.21,15025.0,90.902,90.902,90.8702,90.8702,15025.0
2020-08-07 12:10:00,114.2,114.21,114.17,114.17,9633.0,90.8622,90.8702,90.8383,90.8383,9633.0
2020-08-07 12:20:00,114.18,114.24,114.17,114.23,57357.0,90.8463,90.894,90.8383,90.8861,57357.0
2020-08-07 12:30:00,114.23,114.25,114.2,114.25,30195.0,90.8861,90.902,90.8622,90.902,30195.0
2020-08-07 12:40:00,114.25,114.25,114.19,114.19,15984.0,90.902,90.902,90.8543,90.8543,15984.0
2020-08-07 12:50:00,114.19,114.19,114.12,114.12,22802.0,90.8543,90.8543,90.7986,90.7986,22802.0
2020-08-07 13:00:00,114.11,114.11,114.04,114.04,27419.0,90.7906,90.7906,90.7349,90.7349,27419.0
2020-08-07 13:10:00,114.05,114.11,114.04,114.11,38201.0,90.7429,90.7906,90.7349,90.7906,38201.0
2020-08-07 13:20:00,114.12,114.18,114.09,114.15,24253.0,90.7986,90.8463,90.7747,90.8224,24253.0
2020-08-07 13:30:00,114.15,114.18,114.12,114.16,26097.0,90.8224,90.8463,90.7986,90.8304,26097.0
2020-08-07 13:40:00,114.16,114.18,114.11,114.15,15891.0,90.8304,90.8463,90.7906,90.8224,15891.0
2020-08-07 13:50:00,114.15,114.15,114.08,114.09,34463.0,90.8224,90.8224,90.7667,90.7747,34463.0
2020-08-07 14:00:00,114.1,114.15,114.08,114.11,27363.0,90.7827,90.8224,90.7667,90.7906,27363.0
2020-08-07 14:10:00,114.12,114.14,114.07,114.09,19296.0,90.7986,90.8145,90.7588,90.7747,19296.0
2020-08-07 14:20:00,114.09,114.11,114.05,114.1,18309.0,90.7747,90.7906,90.7429,90.7827,18309.0
2020-08-07 14:30:00,114.11,114.15,114.1,114.11,27243.0,90.7906,90.8224,90.7827,90.7906,27243.0
2020-08-07 14:40:00,114.11,114.14,114.04,114.09,149978.0,90.7906,90.8145,90.7349,90.7747,149978.0
2020-08-07 14:50:00,114.09,114.13,114.09,114.13,22625.0,90.7747,90.8065,90.7747,90.8065,22625.0
2020-08-07 15:00:00,114.13,114.16,114.12,114.15,26525.0,90.8065,90.8304,90.7986,90.8224,26525.0
2020-08-07 15:10:00,114.15,114.17,114.07,114.17,32295.0,90.8224,90.8383,90.7588,90.8383,32295.0
2020-08-07 15:20:00,114.17,114.17,114.12,114.16,31665.0,90.8383,90.8383,90.7986,90.8304,31665.0
2020-08-07 15:30:00,114.16,114.17,114.11,114.13,38206.0,90.8304,90.8383,90.7906,90.8065,38206.0
2020-08-07 15:40:00,114.13,114.2,114.13,114.17,28201.0,90.8065,90.8622,90.8065,90.8383,28201.0
2020-08-07 15:50:00,114.18,114.21,114.15,114.18,103325.0,90.8463,90.8702,90.8224,90.8463,103325.0
2020-08-10 09:30:00,114.54,114.54,114.3,114.49,43127.0,91.1327,91.1327,90.9418,91.093,43127.0
2020-08-10 09:40:00,114.5,114.54,114.49,114.53,26330.0,91.1009,91.1327,91.093,91.1248,26330.0
2020-08-10 09:50:00,114.53,114.54,114.35,114.38,20892.0,91.1248,91.1327,90.9816,91.0054,20892.0
2020-08-10 10:00:00,114.37,114.46,114.34,114.46,39292.0,90.9975,91.0691,90.9736,91.0691,39292.0
2020-08-10 10:10:00,114.45,114.5,114.43,114.5,29450.0,91.0611,91.1009,91.0452,91.1009,29450.0
2020-08-10 10:20:00,114.5,114.5,114.45,114.47,36964.0,91.1009,91.1009,91.0611,91.077,36964.0
2020-08-10 10:30:00,114.46,114.49,114.43,114.43,23074.0,91.0691,91.093,91.0452,91.0452,23074.0
2020-08-10 10:40:00,114.43,114.43,114.28,114.33,56120.0,91.0452,91.0452,90.9259,90.9656,56120.0
2020-08-10 10:50:00,114.33,114.37,114.29,114.3,12239.0,90.9656,90.9975,90.9338,90.9418,12239.0
2020-08-10 11:00:00,114.31,114.39,114.31,114.35,12848.0,90.9497,91.0134,90.9497,90.9816,12848.0
2020-08-10 11:10:00,114.36,114.39,114.35,114.36,9302.0,90.9895,91.0134,90.9816,90.9895,9302.0
2020-08-10 11:20:00,114.36,114.36,114.29,114.32,14056.0,90.9895,90.9895,90.9338,90.9577,14056.0
2020-08-10 11:30:00,114.32,114.34,114.28,114.33,21726.0,90.9577,90.9736,90.9259,90.9656,21726.0
2020-08-10 11:40:00,114.34,114.36,114.28,114.29,19689.0,90.9736,90.9895,90.9259,90.9338,19689.0
2020-08-10 11:50:00,114.28,114.36,114.26,114.35,16226.0,90.9259,90.9895,90.91,90.9816,16226.0
2020-08-10 12:00:00,114.34,114.37,114.3,114.35,62433.0,90.9736,90.9975,90.9418,90.9816,62433.0
2020-08-10 12:10:00,114.36,114.38,114.34,114.36,22318.0,90.9895,91.0054,90.9736,90.9895,22318.0
2020-08-10 12:20:00,114.35,114.39,114.34,114.38,23012.0,90.9816,91.0134,90.9736,91.0054,23012.0
2020-08-10 12:30:00,114.38,114.46,114.37,114.45,31892.0,91.0054,91.0691,90.9975,91.0611,31892.0
2020-08-10 12:40:00,114.45,114.48,114.44,114.47,41352.0,91.0611,91.085,91.0532,91.077,41352.0
2020-08-10 12:50:00,114.48,114.5,114.47,114.48,37425.0,91.085,91.1009,91.077,91.085,37425.0
2020-08-10 13:00:00,114.5,114.52,114.48,114.52,33385.0,91.1009,91.1168,91.085,91.1168,33385.0
2020-08-10 13:10:00,114.52,114.52,114.49,114.51,74633.0,91.1168,91.1168,91.093,91.1089,74633.0
2020-08-10 13:20:00,114.51,114.53,114.49,114.53,34724.0,91.1089,91.1248,91.093,91.1248,34724.0
2020-08-10 13:30:00,114.52,114.53,114.51,114.53,28742.0,91.1168,91.1248,91.1089,91.1248,28742.0
2020-08-10 13:40:00,114.53,114.53,114.5,114.5,7292.0,91.1248,91.1248,91.1009,91.1009,7292.0
2020-08-10 13:50:00,114.5,114.5,114.46,114.5,15010.0,91.1009,91.1009,91.0691,91.1009,15010.0
2020-08-10 14:00:00,114.5,114.54,114.49,114.53,22182.0,91.1009,91.1327,91.093,91.1248,22182.0
2020-08-10 14:10:00,114.53,114.53,114.51,114.52,11967.0,91.1248,91.1248,91.1089,91.1168,11967.0
2020-08-10 14:20:00,114.52,114.53,114.49,114.5,23958.0,91.1168,91.1248,91.093,91.1009,23958.0
2020-08-10 14:30:00,114.5,114.51,114.48,114.51,29746.0,91.1009,91.1089,91.085,91.1089,29746.0
2020-08-10 14:40:00,114.51,114.51,114.45,114.46,30077.0,91.1089,91.1089,91.0611,91.0691,30077.0
2020-08-10 14:50:00,114.46,114.48,114.43,114.45,29173.0,91.0691,91.085,91.0452,91.0611,29173.0
2020-08-10 15:00:00,114.46,114.51,114.46,114.49,25426.0,91.0691,91.1089,91.0691,91.093,25426.0
2020-08-10 15:10:00,114.49,114.54,114.45,114.47,38686.0,91.093,91.1327,91.0611,91.077,38686.0
2020-08-10 15:20:00,114.47,114.48,114.4,114.42,63049.0,91.077,91.085,91.0213,91.0373,63049.0
2020-08-10 15:30:00,114.42,114.45,114.34,114.39,106707.0,91.0373,91.0611,90.9736,91.0134,106707.0
2020-08-10 15:40:00,114.39,114.4,114.31,114.31,37044.0,91.0134,91.0213,90.9497,90.9497,37044.0
2020-08-10 15:50:00,114.32,114.4,114.3,114.4,141156.0,90.9577,91.0213,90.9418,91.0213,141156.0
2020-08-11 09:30:00,114.65,114.65,114.44,114.46,123562.0,91.2203,91.2203,91.0532,91.0691,123562.0
2020-08-11 09:40:00,114.45,114.46,114.42,114.43,107987.0,91.0611,91.0691,91.0373,91.0452,107987.0
2020-08-11 09:50:00,114.43,114.45,114.37,114.37,50735.0,91.0452,91.0611,90.9975,90.9975,50735.0
2020-08-11 10:00:00,114.38,114.38,114.28,114.29,72635.0,91.0054,91.0054,90.9259,90.9338,72635.0
2020-08-11 10:10:00,114.29,114.39,114.29,114.34,49094.0,90.9338,91.0134,90.9338,90.9736,49094.0
2020-08-11 10:20:00,114.34,114.34,114.29,114.32,38869.0,90.9736,90.9736,90.9338,90.9577,38869.0
2020-08-11 10:30:00,114.32,114.4,114.28,114.38,62234.0,90.9577,91.0213,90.9259,91.0054,62234.0
2020-08-11 10:40:00,114.38,114.44,114.35,114.35,89619.0,91.0054,91.0532,90.9816,90.9816,89619.0
2020-08-11 10:50:00,114.36,114.39,114.35,114.38,30142.0,90.9895,91.0134,90.9816,91.0054,30142.0
2020-08-11 11:00:00,114.38,114.39,114.36,114.37,91749.0,91.0054,91.0134,90.9895,90.9975,91749.0
2020-08-11 11:10:00,114.37,114.39,114.35,114.38,23579.0,90.9975,91.0134,90.9816,91.0054,23579.0
2020-08-11 11:20:00,114.38,114.4,114.36,114.37,41632.0,91.0054,91.0213,90.9895,90.9975,41632.0
2020-08-11 11:30:00,114.37,114.4,114.35,114.36,36643.0,90.9975,91.0213,90.9816,90.9895,36643.0
2020-08-11 11:40:00,114.36,114.39,114.34,114.35,131321.0,90.9895,91.0134,90.9736,90.9816,131321.0
2020-08-11 11:50:00,114.36,114.41,114.34,114.4,68646.0,90.9895,91.0293,90.9736,91.0213,68646.0
2020-08-11 12:00:00,114.41,114.41,114.4,114.41,32407.0,91.0293,91.0293,91.0213,91.0293,32407.0
2020-08-11 12:10:00,114.41,114.41,114.4,114.4,14282.0,91.0293,91.0293,91.0213,91.0213,14282.0
2020-08-11 12:20:00,114.41,114.43,114.4,114.43,17727.0,91.0293,91.0452,91.0213,91.0452,17727.0
2020-08-11 12:30:00,114.42,114.43,114.4,114.41,19711.0,91.0373,91.0452,91.0213,91.0293,19711.0
2020-08-11 12:40:00,114.41,114.44,114.4,114.42,9473.0,91.0293,91.0532,91.0213,91.0373,9473.0
2020-08-11 12:50:00,114.43,114.44,114.4,114.43,12171.0,91.0452,91.0532,91.0213,91.0452,12171.0
2020-08-11 13:00:00,114.42,114.43,114.4,114.41,28771.0,91.0373,91.0452,91.0213,91.0293,28771.0
2020-08-11 13:10:00,114.4,114.41,114.4,114.41,12609.0,91.0213,91.0293,91.0213,91.0293,12609.0
2020-08-11 13:20:00,114.41,114.43,114.4,114.42,18244.0,91.0293,91.0452,91.0213,91.0373,18244.0
2020-08-11 13:30:00,114.41,114.42,114.39,114.4,88695.0,91.0293,91.0373,91.0134,91.0213,88695.0
2020-08-11 13:40:00,114.41,114.42,114.38,114.4,52773.0,91.0293,91.0373,91.0054,91.0213,52773.0
2020-08-11 13:50:00,114.4,114.42,114.38,114.41,97129.0,91.0213,91.0373,91.0054,91.0293,97129.0
2020-08-11 14:00:00,114.41,114.41,114.39,114.4,75822.0,91.0293,91.0293,91.0134,91.0213,75822.0
2020-08-11 14:10:00,114.4,114.43,114.38,114.43,107343.0,91.0213,91.0452,91.0054,91.0452,107343.0
2020-08-11 14:20:00,114.42,114.43,114.36,114.36,125588.0,91.0373,91.0452,90.9895,90.9895,125588.0
2020-08-11 14:30:00,114.36,114.4,114.33,114.37,150408.0,90.9895,91.0213,90.9656,90.9975,150408.0
2020-08-11 14:40:00,114.37,114.39,114.32,114.33,90150.0,90.9975,91.0134,90.9577,90.9656,90150.0
2020-08-11 14:50:00,114.34,114.36,114.32,114.36,32191.0,90.9736,90.9895,90.9577,90.9895,32191.0
2020-08-11 15:00:00,114.36,114.39,114.33,114.34,49875.0,90.9895,91.0134,90.9656,90.9736,49875.0
2020-08-11 15:10:00,114.36,114.44,114.34,114.35,72607.0,90.9895,91.0532,90.9736,90.9816,72607.0
2020-08-11 15:20:00,114.37,114.44,114.3,114.42,110701.0,90.9975,91.0532,90.9418,91.0373,110701.0
2020-08-11 15:30:00,114.42,114.42,114.28,114.3,45158.0,91.0373,91.0373,90.9259,90.9418,45158.0
2020-08-11 15:40:00,114.3,114.33,114.2,114.25,125442.0,90.9418,90.9656,90.8622,90.902,125442.0
2020-08-11 15:50:00,114.23,114.28,114.19,114.24,285666.0,90.8861,90.9259,90.8543,90.894,285666.0
2020-08-12 09:30:00,113.99,114.22,113.99,114.1,116982.0,90.6951,90.8781,90.6951,90.7827,116982.0
2020-08-12 09:40:00,114.09,114.18,114.09,114.17,74588.0,90.7747,90.8463,90.7747,90.8383,74588.0
2020-08-12 09:50:00,114.17,114.21,114.12,114.16,154664.0,90.8383,90.8702,90.7986,90.8304,154664.0
2020-08-12 10:00:00,114.15,114.16,114.08,114.09,77857.0,90.8224,90.8304,90.7667,90.7747,77857.0
2020-08-12 10:10:00,114.09,114.12,114.06,114.07,66745.0,90.7747,90.7986,90.7508,90.7588,66745.0
2020-08-12 10:20:00,114.07,114.16,114.06,114.16,55167.0,90.7588,90.8304,90.7508,90.8304,55167.0
2020-08-12 10:30:00,114.16,114.17,114.08,114.08,37883.0,90.8304,90.8383,90.7667,90.7667,37883.0
2020-08-12 10:40:00,114.08,114.13,114.08,114.11,27936.0,90.7667,90.8065,90.7667,90.7906,27936.0
2020-08-12 10:50:00,114.11,114.14,114.09,114.14,22448.0,90.7906,90.8145,90.7747,90.8145,22448.0
2020-08-12 11:00:00,114.13,114.14,114.11,114.14,53492.0,90.8065,90.8145,90.7906,90.8145,53492.0
2020-08-12 11:10:00,114.14,114.15,114.11,114.12,31955.0,90.8145,90.8224,90.7906,90.7986,31955.0
2020-08-12 11:20:00,114.12,114.14,114.11,114.12,24408.0,90.7986,90.8145,90.7906,90.7986,24408.0
2020-08-12 11:30:00,114.12,114.15,114.11,114.12,18393.0,90.7986,90.8224,90.7906,90.7986,18393.0
2020-08-12 11:40:00,114.12,114.2,114.11,114.14,119412.0,90.7986,90.8622,90.7906,90.8145,119412.0
2020-08-12 11:50:00,114.14,114.19,114.07,114.1,121645.0,90.8145,90.8543,90.7588,90.7827,121645.0
2020-08-12 12:00:00,114.09,114.16,114.09,114.12,113735.0,90.7747,90.8304,90.7747,90.7986,113735.0
2020-08-12 12:10:00,114.11,114.21,114.11,114.2,35868.0,90.7906,90.8702,90.7906,90.8622,35868.0
2020-08-12 12:20:00,114.19,114.26,114.16,114.26,38714.0,90.8543,90.91,90.8304,90.91,38714.0
2020-08-12 12:30:00,114.26,114.27,114.2,114.23,41863.0,90.91,90.9179,90.8622,90.8861,41863.0
2020-08-12 12:40:00,114.23,114.25,114.16,114.2,66716.0,90.8861,90.902,90.8304,90.8622,66716.0
2020-08-12 12:50:00,114.2,114.27,114.19,114.21,47102.0,90.8622,90.9179,90.8543,90.8702,47102.0
2020-08-12 13:00:00,114.21,114.3,114.2,114.25,57811.0,90.8702,90.9418,90.8622,90.902,57811.0
2020-08-12 13:10:00,114.25,114.25,114.21,114.22,39843.0,90.902,90.902,90.8702,90.8781,39843.0
2020-08-12 13:20:00,114.22,114.25,114.17,114.22,144002.0,90.8781,90.902,90.8383,90.8781,144002.0
2020-08-12 13:30:00,114.22,114.24,114.17,114.22,45261.0,90.8781,90.894,90.8383,90.8781,45261.0
2020-08-12 13:40:00,114.23,114.25,114.21,114.22,68904.0,90.8861,90.902,90.8702,90.8781,68904.0
2020-08-12 13:50:00,114.21,114.3,114.19,114.29,69881.0,90.8702,90.9418,90.8543,90.9338,69881.0
2020-08-12 14:00:00,114.29,114.36,114.27,114.33,59117.0,90.9338,90.9895,90.9179,90.9656,59117.0
2020-08-12 14:10:00,114.33,114.35,114.28,114.34,66498.0,90.9656,90.9816,90.9259,90.9736,66498.0
2020-08-12 14:20:00,114.33,114.37,114.31,114.33,44834.0,90.9656,90.9975,90.9497,90.9656,44834.0
2020-08-12 14:30:00,114.33,114.33,114.29,114.32,59170.0,90.9656,90.9656,90.9338,90.9577,59170.0
2020-08-12 14:40:00,114.32,114.36,114.28,114.34,41694.0,90.9577,90.9895,90.9259,90.9736,41694.0
2020-08-12 14:50:00,114.34,114.35,114.28,114.29,46482.0,90.9736,90.9816,90.9259,90.9338,46482.0
2020-08-12 15:00:00,114.29,114.33,114.28,114.32,44911.0,90.9338,90.9656,90.9259,90.9577,44911.0
2020-08-12 15:10:00,114.31,114.32,114.27,114.28,60575.0,90.9497,90.9577,90.9179,90.9259,60575.0
2020-08-12 15:20:00,114.27,114.29,114.25,114.28,101535.0,90.9179,90.9338,90.902,90.9259,101535.0
2020-08-12 15:30:00,114.28,114.28,114.18,114.22,69556.0,90.9259,90.9259,90.8463,90.8781,69556.0
2020-08-12 15:40:00,114.22,114.23,114.17,114.19,86270.0,90.8781,90.8861,90.8383,90.8543,86270.0
2020-08-12 15:50:00,114.19,114.2,114.06,114.11,291683.0,90.8543,90.8622,90.7508,90.7906,291683.0
2020-08-13 09:30:00,114.11,114.26,114.01,114.16,151014.0,90.7906,90.91,90.711,90.8304,151014.0
2020-08-13 09:40:00,114.16,114.2,114.11,114.17,131792.0,90.8304,90.8622,90.7906,90.8383,131792.0
2020-08-13 09:50:00,114.16,114.25,114.13,114.22,45294.0,90.8304,90.902,90.8065,90.8781,45294.0
2020-08-13 10:00:00,114.19,114.25,114.18,114.23,61486.0,90.8543,90.902,90.8463,90.8861,61486.0
2020-08-13 10:10:00,114.22,114.29,114.18,114.22,61644.0,90.8781,90.9338,90.8463,90.8781,61644.0
2020-08-13 10:20:00,114.23,114.24,114.19,114.24,90581.0,90.8861,90.894,90.8543,90.894,90581.0
2020-08-13 10:30:00,114.24,114.28,114.23,114.28,84046.0,90.894,90.9259,90.8861,90.9259,84046.0
2020-08-13 10:40:00,114.27,114.28,114.24,114.27,35488.0,90.9179,90.9259,90.894,90.9179,35488.0
2020-08-13 10:50:00,114.27,114.32,114.27,114.32,90884.0,90.9179,90.9577,90.9179,90.9577,90884.0
2020-08-13 11:00:00,114.32,114.32,114.28,114.32,20864.0,90.9577,90.9577,90.9259,90.9577,20864.0
2020-08-13 11:10:00,114.31,114.32,114.26,114.31,77506.0,90.9497,90.9577,90.91,90.9497,77506.0
2020-08-13 11:20:00,114.3,114.33,114.29,114.3,29710.0,90.9418,90.9656,90.9338,90.9418,29710.0
2020-08-13 11:30:00,114.3,114.33,114.27,114.31,68175.0,90.9418,90.9656,90.9179,90.9497,68175.0
2020-08-13 11:40:00,114.3,114.3,114.28,114.28,20044.0,90.9418,90.9418,90.9259,90.9259,20044.0
2020-08-13 11:50:00,114.29,114.29,114.27,114.27,30575.0,90.9338,90.9338,90.9179,90.9179,30575.0
2020-08-13 12:00:00,114.27,114.28,114.25,114.26,23992.0,90.9179,90.9259,90.902,90.91,23992.0
2020-08-13 12:10:00,114.26,114.28,114.24,114.28,25972.0,90.91,90.9259,90.894,90.9259,25972.0
2020-08-13 12:20:00,114.28,114.29,114.24,114.26,45814.0,90.9259,90.9338,90.894,90.91,45814.0
2020-08-13 12:30:00,114.26,114.28,114.23,114.25,33700.0,90.91,90.9259,90.8861,90.902,33700.0
2020-08-13 12:40:00,114.25,114.29,114.22,114.27,30815.0,90.902,90.9338,90.8781,90.9179,30815.0
2020-08-13 12:50:00,114.27,114.27,114.19,114.2,38237.0,90.9179,90.9179,90.8543,90.8622,38237.0
2020-08-13 13:00:00,114.19,114.2,114.03,114.04,67760.0,90.8543,90.8622,90.727,90.7349,67760.0
2020-08-13 13:10:00,114.05,114.07,113.92,113.96,58352.0,90.7429,90.7588,90.6394,90.6713,58352.0
2020-08-13 13:20:00,113.96,114.0,113.94,113.97,37942.0,90.6713,90.7031,90.6553,90.6792,37942.0
2020-08-13 13:30:00,113.97,114.01,113.95,113.97,15813.0,90.6792,90.711,90.6633,90.6792,15813.0
2020-08-13 13:40:00,113.97,114.04,113.94,114.04,70405.0,90.6792,90.7349,90.6553,90.7349,70405.0
2020-08-13 13:50:00,114.04,114.04,113.86,113.91,50815.0,90.7349,90.7349,90.5917,90.6315,50815.0
2020-08-13 14:00:00,113.91,113.93,113.83,113.86,49791.0,90.6315,90.6474,90.5678,90.5917,49791.0
2020-08-13 14:10:00,113.85,113.86,113.74,113.75,60482.0,90.5837,90.5917,90.4962,90.5042,60482.0
2020-08-13 14:20:00,113.75,113.83,113.73,113.83,37908.0,90.5042,90.5678,90.4883,90.5678,37908.0
2020-08-13 14:30:00,113.83,113.85,113.79,113.84,42301.0,90.5678,90.5837,90.536,90.5758,42301.0
2020-08-13 14:40:00,113.85,113.88,113.8,113.83,39406.0,90.5837,90.6076,90.544,90.5678,39406.0
2020-08-13 14:50:00,113.82,113.86,113.79,113.83,37056.0,90.5599,90.5917,90.536,90.5678,37056.0
2020-08-13 15:00:00,113.84,113.86,113.77,113.77,147732.0,90.5758,90.5917,90.5201,90.5201,147732.0
2020-08-13 15:10:00,113.76,113.82,113.76,113.82,31940.0,90.5121,90.5599,90.5121,90.5599,31940.0
2020-08-13 15:20:00,113.82,113.88,113.81,113.86,26799.0,90.5599,90.6076,90.5519,90.5917,26799.0
2020-08-13 15:30:00,113.88,113.88,113.83,113.84,46833.0,90.6076,90.6076,90.5678,90.5758,46833.0
2020-08-13 15:40:00,113.84,113.84,113.79,113.8,65593.0,90.5758,90.5758,90.536,90.544,65593.0
2020-08-13 15:50:00,113.8,113.83,113.77,113.83,69291.0,90.544,90.5678,90.5201,90.5678,69291.0
2020-08-14 09:30:00,113.62,113.62,113.34,113.46,107615.0,90.4007,90.4007,90.178,90.2734,107615.0
2020-08-14 09:40:00,113.47,113.5,113.41,113.47,97673.0,90.2814,90.3053,90.2337,90.2814,97673.0
2020-08-14 09:50:00,113.46,113.59,113.46,113.57,52228.0,90.2734,90.3769,90.2734,90.361,52228.0
2020-08-14 10:00:00,113.57,113.65,113.55,113.64,36054.0,90.361,90.4246,90.345,90.4167,36054.0
2020-08-14 10:10:00,113.66,113.66,113.47,113.48,76404.0,90.4326,90.4326,90.2814,90.2894,76404.0
2020-08-14 10:20:00,113.48,113.51,113.45,113.47,29482.0,90.2894,90.3132,90.2655,90.2814,29482.0
2020-08-14 10:30:00,113.47,113.5,113.44,113.46,24123.0,90.2814,90.3053,90.2575,90.2734,24123.0
2020-08-14 10:40:00,113.46,113.53,113.46,113.53,22766.0,90.2734,90.3291,90.2734,90.3291,22766.0
2020-08-14 10:50:00,113.53,113.55,113.51,113.54,27566.0,90.3291,90.345,90.3132,90.3371,27566.0
2020-08-14 11:00:00,113.54,113.54,113.48,113.54,66017.0,90.3371,90.3371,90.2894,90.3371,66017.0
2020-08-14 11:10:00,113.53,113.54,113.43,113.46,33246.0,90.3291,90.3371,90.2496,90.2734,33246.0
2020-08-14 11:20:00,113.46,113.52,113.45,113.51,15113.0,90.2734,90.3212,90.2655,90.3132,15113.0
2020-08-14 11:30:00,113.51,113.52,113.4,113.42,61343.0,90.3132,90.3212,90.2257,90.2416,61343.0
2020-08-14 11:40:00,113.42,113.42,113.41,113.42,96568.0,90.2416,90.2416,90.2337,90.2416,96568.0
2020-08-14 11:50:00,113.42,113.47,113.41,113.47,81223.0,90.2416,90.2814,90.2337,90.2814,81223.0
2020-08-14 12:00:00,113.47,113.57,113.46,113.54,76558.0,90.2814,90.361,90.2734,90.3371,76558.0
2020-08-14 12:10:00,113.54,113.54,113.4,113.41,71466.0,90.3371,90.3371,90.2257,90.2337,71466.0
2020-08-14 12:20:00,113.42,113.42,113.34,113.36,58041.0,90.2416,90.2416,90.178,90.1939,58041.0
2020-08-14 12:30:00,113.36,113.4,113.35,113.39,34538.0,90.1939,90.2257,90.1859,90.2177,34538.0
2020-08-14 12:40:00,113.4,113.43,113.39,113.42,22861.0,90.2257,90.2496,90.2177,90.2416,22861.0
2020-08-14 12:50:00,113.43,113.44,113.38,113.42,66064.0,90.2496,90.2575,90.2098,90.2416,66064.0
2020-08-14 13:00:00,113.42,113.47,113.41,113.44,35929.0,90.2416,90.2814,90.2337,90.2575,35929.0
2020-08-14 13:10:00,113.45,113.47,113.44,113.46,28413.0,90.2655,90.2814,90.2575,90.2734,28413.0
2020-08-14 13:20:00,113.46,113.49,113.45,113.46,42400.0,90.2734,90.2973,90.2655,90.2734,42400.0
2020-08-14 13:30:00,113.46,113.47,113.42,113.43,27215.0,90.2734,90.2814,90.2416,90.2496,27215.0
2020-08-14 13:40:00,113.44,113.44,113.38,113.38,21784.0,90.2575,90.2575,90.2098,90.2098,21784.0
2020-08-14 13:50:00,113.39,113.44,113.37,113.43,33368.0,90.2177,90.2575,90.2018,90.2496,33368.0
2020-08-14 14:00:00,113.43,113.43,113.38,113.4,24364.0,90.2496,90.2496,90.2098,90.2257,24364.0
2020-08-14 14:10:00,113.4,113.43,113.36,113.38,56631.0,90.2257,90.2496,90.1939,90.2098,56631.0
2020-08-14 14:20:00,113.38,113.4,113.36,113.4,31562.0,90.2098,90.2257,90.1939,90.2257,31562.0
2020-08-14 14:30:00,113.4,113.41,113.37,113.38,13299.0,90.2257,90.2337,90.2018,90.2098,13299.0
2020-08-14 14:40:00,113.38,113.38,113.36,113.38,49430.0,90.2098,90.2098,90.1939,90.2098,49430.0
2020-08-14 14:50:00,113.38,113.38,113.36,113.37,39323.0,90.2098,90.2098,90.1939,90.2018,39323.0
2020-08-14 15:00:00,113.37,113.38,113.35,113.37,70618.0,90.2018,90.2098,90.1859,90.2018,70618.0
2020-08-14 15:10:00,113.37,113.37,113.35,113.37,69394.0,90.2018,90.2018,90.1859,90.2018,69394.0
2020-08-14 15:20:00,113.36,113.37,113.28,113.29,57723.0,90.1939,90.2018,90.1302,90.1382,57723.0
2020-08-14 15:30:00,113.28,113.33,113.25,113.28,129701.0,90.1302,90.17,90.1064,90.1302,129701.0
2020-08-14 15:40:00,113.28,113.33,113.26,113.33,99927.0,90.1302,90.17,90.1143,90.17,99927.0
2020-08-14 15:50:00,113.32,113.4,113.23,113.31,264637.0,90.1621,90.2257,90.0904,90.1541,264637.0
2020-08-17 09:30:00,113.36,113.4,113.32,113.37,96184.0,90.1939,90.2257,90.1621,90.2018,96184.0
2020-08-17 09:40:00,113.37,113.43,113.37,113.38,99354.0,90.2018,90.2496,90.2018,90.2098,99354.0
2020-08-17 09:50:00,113.39,113.4,113.35,113.35,154038.0,90.2177,90.2257,90.1859,90.1859,154038.0
2020-08-17 10:00:00,113.35,113.38,113.33,113.35,96334.0,90.1859,90.2098,90.17,90.1859,96334.0
2020-08-17 10:10:00,113.34,113.35,113.32,113.34,71026.0,90.178,90.1859,90.1621,90.178,71026.0
2020-08-17 10:20:00,113.34,113.41,113.33,113.4,121265.0,90.178,90.2337,90.17,90.2257,121265.0
2020-08-17 10:30:00,113.4,113.42,113.38,113.4,69415.0,90.2257,90.2416,90.2098,90.2257,69415.0
2020-08-17 10:40:00,113.4,113.41,113.38,113.38,24856.0,90.2257,90.2337,90.2098,90.2098,24856.0
2020-08-17 10:50:00,113.38,113.44,113.38,113.4,15933.0,90.2098,90.2575,90.2098,90.2257,15933.0
2020-08-17 11:00:00,113.39,113.42,113.37,113.4,28461.0,90.2177,90.2416,90.2018,90.2257,28461.0
2020-08-17 11:10:00,113.42,113.43,113.41,113.43,38128.0,90.2416,90.2496,90.2337,90.2496,38128.0
2020-08-17 11:20:00,113.42,113.45,113.42,113.44,43648.0,90.2416,90.2655,90.2416,90.2575,43648.0
2020-08-17 11:30:00,113.43,113.44,113.38,113.41,11495.0,90.2496,90.2575,90.2098,90.2337,11495.0
2020-08-17 11:40:00,113.41,113.43,113.38,113.41,19507.0,90.2337,90.2496,90.2098,90.2337,19507.0
2020-08-17 11:50:00,113.41,113.43,113.37,113.41,67846.0,90.2337,90.2496,90.2018,90.2337,67846.0
2020-08-17 12:00:00,113.41,113.43,113.39,113.43,26659.0,90.2337,90.2496,90.2177,90.2496,26659.0
2020-08-17 12:10:00,113.43,113.43,113.38,113.41,19944.0,90.2496,90.2496,90.2098,90.2337,19944.0
2020-08-17 12:20:00,113.41,113.41,113.38,113.39,9886.0,90.2337,90.2337,90.2098,90.2177,9886.0
2020-08-17 12:30:00,113.39,113.43,113.38,113.42,32314.0,90.2177,90.2496,90.2098,90.2416,32314.0
2020-08-17 12:40:00,113.41,113.42,113.4,113.41,8137.0,90.2337,90.2416,90.2257,90.2337,8137.0
2020-08-17 12:50:00,113.4,113.41,113.37,113.39,16769.0,90.2257,90.2337,90.2018,90.2177,16769.0
2020-08-17 13:00:00,113.39,113.42,113.38,113.4,13963.0,90.2177,90.2416,90.2098,90.2257,13963.0
2020-08-17 13:10:00,113.4,113.4,113.39,113.39,12270.0,90.2257,90.2257,90.2177,90.2177,12270.0
2020-08-17 13:20:00,113.39,113.41,113.38,113.39,9761.0,90.2177,90.2337,90.2098,90.2177,9761.0
2020-08-17 13:30:00,113.4,113.41,113.38,113.41,6727.0,90.2257,90.2337,90.2098,90.2337,6727.0
2020-08-17 13:40:00,113.41,113.43,113.38,113.4,18069.0,90.2337,90.2496,90.2098,90.2257,18069.0
2020-08-17 13:50:00,113.4,113.43,113.39,113.42,3858.0,90.2257,90.2496,90.2177,90.2416,3858.0
2020-08-17 14:00:00,113.41,113.41,113.35,113.36,34226.0,90.2337,90.2337,90.1859,90.1939,34226.0
2020-08-17 14:10:00,113.36,113.4,113.34,113.39,23244.0,90.1939,90.2257,90.178,90.2177,23244.0
2020-08-17 14:20:00,113.39,113.41,113.38,113.41,13228.0,90.2177,90.2337,90.2098,90.2337,13228.0
2020-08-17 14:30:00,113.41,113.42,113.4,113.42,26517.0,90.2337,90.2416,90.2257,90.2416,26517.0
2020-08-17 14:40:00,113.41,113.42,113.4,113.4,14888.0,90.2337,90.2416,90.2257,90.2257,14888.0
2020-08-17 14:50:00,113.4,113.41,113.38,113.4,18395.0,90.2257,90.2337,90.2098,90.2257,18395.0
2020-08-17 15:00:00,113.4,113.4,113.37,113.37,22990.0,90.2257,90.2257,90.2018,90.2018,22990.0
2020-08-17 15:10:00,113.38,113.41,113.37,113.39,40075.0,90.2098,90.2337,90.2018,90.2177,40075.0
2020-08-17 15:20:00,113.39,113.41,113.36,113.41,41254.0,90.2177,90.2337,90.1939,90.2337,41254.0
2020-08-17 15:30:00,113.41,113.41,113.39,113.4,31599.0,90.2337,90.2337,90.2177,90.2257,31599.0
2020-08-17 15:40:00,113.41,113.43,113.38,113.43,59934.0,90.2337,90.2496,90.2098,90.2496,59934.0
2020-08-17 15:50:00,113.43,113.45,113.41,113.42,127660.0,90.2496,90.2655,90.2337,90.2416,127660.0
2020-08-18 09:30:00,113.3,113.42,113.2,113.35,136895.0,90.1461,90.2416,90.0666,90.1859,136895.0
2020-08-18 09:40:00,113.36,113.39,113.34,113.36,76007.0,90.1939,90.2177,90.178,90.1939,76007.0
2020-08-18 09:50:00,113.35,113.36,113.28,113.31,94928.0,90.1859,90.1939,90.1302,90.1541,94928.0
2020-08-18 10:00:00,113.31,113.32,113.19,113.19,36648.0,90.1541,90.1621,90.0586,90.0586,36648.0
2020-08-18 10:10:00,113.19,113.26,113.18,113.25,24059.0,90.0586,90.1143,90.0507,90.1064,24059.0
2020-08-18 10:20:00,113.25,113.27,113.17,113.18,74369.0,90.1064,90.1223,90.0427,90.0507,74369.0
2020-08-18 10:30:00,113.17,113.21,113.16,113.2,33931.0,90.0427,90.0745,90.0347,90.0666,33931.0
2020-08-18 10:40:00,113.19,113.2,113.18,113.19,61080.0,90.0586,90.0666,90.0507,90.0586,61080.0
2020-08-18 10:50:00,113.19,113.23,113.14,113.21,113295.0,90.0586,90.0904,90.0188,90.0745,113295.0
2020-08-18 11:00:00,113.21,113.23,113.2,113.22,35241.0,90.0745,90.0904,90.0666,90.0825,35241.0
2020-08-18 11:10:00,113.22,113.24,113.2,113.21,23676.0,90.0825,90.0984,90.0666,90.0745,23676.0
2020-08-18 11:20:00,113.21,113.26,113.2,113.24,39455.0,90.0745,90.1143,90.0666,90.0984,39455.0
2020-08-18 11:30:00,113.24,113.29,113.24,113.27,23671.0,90.0984,90.1382,90.0984,90.1223,23671.0
2020-08-18 11:40:00,113.27,113.33,113.27,113.32,40391.0,90.1223,90.17,90.1223,90.1621,40391.0
2020-08-18 11:50:00,113.32,113.38,113.31,113.33,42915.0,90.1621,90.2098,90.1541,90.17,42915.0
2020-08-18 12:00:00,113.33,113.35,113.31,113.34,23210.0,90.17,90.1859,90.1541,90.178,23210.0
2020-08-18 12:10:00,113.34,113.37,113.33,113.37,22896.0,90.178,90.2018,90.17,90.2018,22896.0
2020-08-18 12:20:00,113.37,113.37,113.33,113.36,18672.0,90.2018,90.2018,90.17,90.1939,18672.0
2020-08-18 12:30:00,113.36,113.38,113.34,113.38,30938.0,90.1939,90.2098,90.178,90.2098,30938.0
2020-08-18 12:40:00,113.38,113.4,113.37,113.4,18021.0,90.2098,90.2257,90.2018,90.2257,18021.0
2020-08-18 12:50:00,113.4,113.42,113.39,113.4,31358.0,90.2257,90.2416,90.2177,90.2257,31358.0
2020-08-18 13:00:00,113.39,113.4,113.37,113.38,6437.0,90.2177,90.2257,90.2018,90.2098,6437.0
2020-08-18 13:10:00,113.38,113.4,113.36,113.38,22899.0,90.2098,90.2257,90.1939,90.2098,22899.0
2020-08-18 13:20:00,113.38,113.39,113.34,113.39,14937.0,90.2098,90.2177,90.178,90.2177,14937.0
2020-08-18 13:30:00,113.38,113.39,113.36,113.39,13599.0,90.2098,90.2177,90.1939,90.2177,13599.0
2020-08-18 13:40:00,113.38,113.39,113.33,113.35,36340.0,90.2098,90.2177,90.17,90.1859,36340.0
2020-08-18 13:50:00,113.35,113.35,113.32,113.33,28345.0,90.1859,90.1859,90.1621,90.17,28345.0
2020-08-18 14:00:00,113.33,113.34,113.3,113.34,18503.0,90.17,90.178,90.1461,90.178,18503.0
2020-08-18 14:10:00,113.34,113.36,113.33,113.36,40961.0,90.178,90.1939,90.17,90.1939,40961.0
2020-08-18 14:20:00,113.35,113.37,113.35,113.37,14506.0,90.1859,90.2018,90.1859,90.2018,14506.0
2020-08-18 14:30:00,113.37,113.37,113.35,113.35,12206.0,90.2018,90.2018,90.1859,90.1859,12206.0
2020-08-18 14:40:00,113.36,113.36,113.35,113.36,8197.0,90.1939,90.1939,90.1859,90.1939,8197.0
2020-08-18 14:50:00,113.36,113.37,113.35,113.36,25323.0,90.1939,90.2018,90.1859,90.1939,25323.0
2020-08-18 15:00:00,113.36,113.36,113.35,113.36,19492.0,90.1939,90.1939,90.1859,90.1939,19492.0
2020-08-18 15:10:00,113.36,113.37,113.35,113.37,23483.0,90.1939,90.2018,90.1859,90.2018,23483.0
2020-08-18 15:20:00,113.37,113.37,113.35,113.36,10341.0,90.2018,90.2018,90.1859,90.1939,10341.0
2020-08-18 15:30:00,113.35,113.38,113.35,113.36,30798.0,90.1859,90.2098,90.1859,90.1939,30798.0
2020-08-18 15:40:00,113.36,113.36,113.35,113.36,33356.0,90.1939,90.1939,90.1859,90.1939,33356.0
2020-08-18 15:50:00,113.35,113.35,113.31,113.31,76591.0,90.1859,90.1859,90.1541,90.1541,76591.0
2020-08-19 09:30:00,113.51,113.61,113.48,113.57,56849.0,90.3132,90.3928,90.2894,90.361,56849.0
2020-08-19 09:40:00,113.58,113.59,113.46,113.46,41555.0,90.3689,90.3769,90.2734,90.2734,41555.0
2020-08-19 09:50:00,113.45,113.47,113.34,113.44,97493.0,90.2655,90.2814,90.178,90.2575,97493.0
2020-08-19 10:00:00,113.44,113.47,113.42,113.47,34318.0,90.2575,90.2814,90.2416,90.2814,34318.0
2020-08-19 10:10:00,113.47,113.52,113.46,113.48,88977.0,90.2814,90.3212,90.2734,90.2894,88977.0
2020-08-19 10:20:00,113.47,113.51,113.45,113.5,41863.0,90.2814,90.3132,90.2655,90.3053,41863.0
2020-08-19 10:30:00,113.51,113.58,113.5,113.53,22394.0,90.3132,90.3689,90.3053,90.3291,22394.0
2020-08-19 10:40:00,113.52,113.54,113.46,113.48,23720.0,90.3212,90.3371,90.2734,90.2894,23720.0
2020-08-19 10:50:00,113.47,113.49,113.41,113.44,10737.0,90.2814,90.2973,90.2337,90.2575,10737.0
2020-08-19 11:00:00,113.44,113.47,113.43,113.44,8353.0,90.2575,90.2814,90.2496,90.2575,8353.0
2020-08-19 11:10:00,113.45,113.45,113.37,113.38,44537.0,90.2655,90.2655,90.2018,90.2098,44537.0
2020-08-19 11:20:00,113.38,113.42,113.33,113.42,15463.0,90.2098,90.2416,90.17,90.2416,15463.0
2020-08-19 11:30:00,113.42,113.46,113.41,113.44,14273.0,90.2416,90.2734,90.2337,90.2575,14273.0
2020-08-19 11:40:00,113.45,113.46,113.41,113.43,22310.0,90.2655,90.2734,90.2337,90.2496,22310.0
2020-08-19 11:50:00,113.43,113.44,113.39,113.41,8687.0,90.2496,90.2575,90.2177,90.2337,8687.0
2020-08-19 12:00:00,113.41,113.44,113.4,113.44,6906.0,90.2337,90.2575,90.2257,90.2575,6906.0
2020-08-19 12:10:00,113.44,113.46,113.41,113.43,19566.0,90.2575,90.2734,90.2337,90.2496,19566.0
2020-08-19 12:20:00,113.42,113.44,113.42,113.44,10037.0,90.2416,90.2575,90.2416,90.2575,10037.0
2020-08-19 12:30:00,113.44,113.45,113.43,113.44,12621.0,90.2575,90.2655,90.2496,90.2575,12621.0
2020-08-19 12:40:00,113.45,113.45,113.42,113.42,14045.0,90.2655,90.2655,90.2416,90.2416,14045.0
2020-08-19 12:50:00,113.43,113.43,113.41,113.42,12459.0,90.2496,90.2496,90.2337,90.2416,12459.0
2020-08-19 13:00:00,113.42,113.44,113.4,113.43,79041.0,90.2416,90.2575,90.2257,90.2496,79041.0
2020-08-19 13:10:00,113.43,113.45,113.42,113.45,39095.0,90.2496,90.2655,90.2416,90.2655,39095.0
2020-08-19 13:20:00,113.44,113.46,113.38,113.42,32782.0,90.2575,90.2734,90.2098,90.2416,32782.0
2020-08-19 13:30:00,113.43,113.43,113.4,113.42,14733.0,90.2496,90.2496,90.2257,90.2416,14733.0
2020-08-19 13:40:00,113.41,113.42,113.4,113.41,25124.0,90.2337,90.2416,90.2257,90.2337,25124.0
2020-08-19 13:50:00,113.41,113.45,113.41,113.45,28228.0,90.2337,90.2655,90.2337,90.2655,28228.0
2020-08-19 14:00:00,113.44,113.47,113.28,113.3,55124.0,90.2575,90.2814,90.1302,90.1461,55124.0
2020-08-19 14:10:00,113.3,113.31,113.01,113.02,123752.0,90.1461,90.1541,89.9154,89.9234,123752.0
2020-08-19 14:20:00,113.02,113.07,112.84,113.0,191978.0,89.9234,89.9631,89.7801,89.9074,191978.0
2020-08-19 14:30:00,113.03,113.06,112.97,113.05,59309.0,89.9313,89.9552,89.8836,89.9472,59309.0
2020-08-19 14:40:00,113.05,113.14,112.94,113.1,41583.0,89.9472,90.0188,89.8597,89.987,41583.0
2020-08-19 14:50:00,113.1,113.17,113.09,113.13,37141.0,89.987,90.0427,89.9791,90.0109,37141.0
2020-08-19 15:00:00,113.13,113.15,113.1,113.15,76593.0,90.0109,90.0268,89.987,90.0268,76593.0
2020-08-19 15:10:00,113.15,113.15,113.06,113.08,32462.0,90.0268,90.0268,89.9552,89.9711,32462.0
2020-08-19 15:20:00,113.07,113.07,113.01,113.05,15044.0,89.9631,89.9631,89.9154,89.9472,15044.0
2020-08-19 15:30:00,113.05,113.07,112.95,112.97,28681.0,89.9472,89.9631,89.8677,89.8836,28681.0
2020-08-19 15:40:00,112.98,113.0,112.91,112.94,49732.0,89.8915,89.9074,89.8358,89.8597,49732.0
2020-08-19 15:50:00,112.93,113.07,112.85,113.01,393598.0,89.8518,89.9631,89.7881,89.9154,393598.0
2020-08-20 09:30:00,113.01,113.07,112.89,112.92,41678.0,89.9154,89.9631,89.8199,89.8438,41678.0
2020-08-20 09:40:00,112.9,112.95,112.89,112.94,14845.0,89.8279,89.8677,89.8199,89.8597,14845.0
2020-08-20 09:50:00,112.93,112.97,112.9,112.95,59878.0,89.8518,89.8836,89.8279,89.8677,59878.0
2020-08-20 10:00:00,112.95,112.98,112.94,112.98,70245.0,89.8677,89.8915,89.8597,89.8915,70245.0
2020-08-20 10:10:00,112.98,113.05,112.97,113.03,33854.0,89.8915,89.9472,89.8836,89.9313,33854.0
2020-08-20 10:20:00,113.05,113.08,113.02,113.05,43524.0,89.9472,89.9711,89.9234,89.9472,43524.0
2020-08-20 10:30:00,113.05,113.1,113.04,113.07,67972.0,89.9472,89.987,89.9393,89.9631,67972.0
2020-08-20 10:40:00,113.07,113.11,113.02,113.09,101078.0,89.9631,89.995,89.9234,89.9791,101078.0
2020-08-20 10:50:00,113.09,113.13,113.07,113.11,57058.0,89.9791,90.0109,89.9631,89.995,57058.0
2020-08-20 11:00:00,113.09,113.11,113.05,113.08,38553.0,89.9791,89.995,89.9472,89.9711,38553.0
2020-08-20 11:10:00,113.07,113.13,113.06,113.12,47735.0,89.9631,90.0109,89.9552,90.0029,47735.0
2020-08-20 11:20:00,113.13,113.15,113.13,113.14,29975.0,90.0109,90.0268,90.0109,90.0188,29975.0
2020-08-20 11:30:00,113.13,113.17,113.11,113.17,16075.0,90.0109,90.0427,89.995,90.0427,16075.0
2020-08-20 11:40:00,113.17,113.18,113.12,113.13,18982.0,90.0427,90.0507,90.0029,90.0109,18982.0
2020-08-20 11:50:00,113.14,113.16,113.11,113.13,36315.0,90.0188,90.0347,89.995,90.0109,36315.0
2020-08-20 12:00:00,113.13,113.17,113.11,113.17,17833.0,90.0109,90.0427,89.995,90.0427,17833.0
2020-08-20 12:10:00,113.17,113.23,113.17,113.19,88011.0,90.0427,90.0904,90.0427,90.0586,88011.0
2020-08-20 12:20:00,113.19,113.23,113.19,113.22,18381.0,90.0586,90.0904,90.0586,90.0825,18381.0
2020-08-20 12:30:00,113.22,113.24,113.22,113.23,75488.0,90.0825,90.0984,90.0825,90.0904,75488.0
2020-08-20 12:40:00,113.23,113.24,113.22,113.23,17804.0,90.0904,90.0984,90.0825,90.0904,17804.0
2020-08-20 12:50:00,113.23,113.23,113.22,113.23,19918.0,90.0904,90.0904,90.0825,90.0904,19918.0
2020-08-20 13:00:00,113.23,113.24,113.16,113.18,59075.0,90.0904,90.0984,90.0347,90.0507,59075.0
2020-08-20 13:10:00,113.18,113.22,113.17,113.22,23841.0,90.0507,90.0825,90.0427,90.0825,23841.0
2020-08-20 13:20:00,113.21,113.21,113.17,113.19,16482.0,90.0745,90.0745,90.0427,90.0586,16482.0
2020-08-20 13:30:00,113.18,113.22,113.16,113.22,22690.0,90.0507,90.0825,90.0347,90.0825,22690.0
2020-08-20 13:40:00,113.21,113.23,113.18,113.23,20254.0,90.0745,90.0904,90.0507,90.0904,20254.0
2020-08-20 13:50:00,113.22,113.23,113.15,113.16,24607.0,90.0825,90.0904,90.0268,90.0347,24607.0
2020-08-20 14:00:00,113.18,113.21,113.16,113.19,12899.0,90.0507,90.0745,90.0347,90.0586,12899.0
2020-08-20 14:10:00,113.19,113.23,113.18,113.2,5554.0,90.0586,90.0904,90.0507,90.0666,5554.0
2020-08-20 14:20:00,113.2,113.25,113.18,113.23,8559.0,90.0666,90.1064,90.0507,90.0904,8559.0
2020-08-20 14:30:00,113.22,113.23,113.18,113.2,24144.0,90.0825,90.0904,90.0507,90.0666,24144.0
2020-08-20 14:40:00,113.2,113.24,113.19,113.24,18258.0,90.0666,90.0984,90.0586,90.0984,18258.0
2020-08-20 14:50:00,113.23,113.27,113.22,113.26,21332.0,90.0904,90.1223,90.0825,90.1143,21332.0
2020-08-20 15:00:00,113.26,113.31,113.26,113.3,38339.0,90.1143,90.1541,90.1143,90.1461,38339.0
2020-08-20 15:10:00,113.31,113.32,113.27,113.28,16225.0,90.1541,90.1621,90.1223,90.1302,16225.0
2020-08-20 15:20:00,113.28,113.31,113.23,113.26,35169.0,90.1302,90.1541,90.0904,90.1143,35169.0
2020-08-20 15:30:00,113.25,113.29,113.25,113.26,20614.0,90.1064,90.1382,90.1064,90.1143,20614.0
2020-08-20 15:40:00,113.26,113.33,113.25,113.3,33456.0,90.1143,90.17,90.1064,90.1461,33456.0
2020-08-20 15:50:00,113.29,113.31,113.21,113.31,106721.0,90.1382,90.1541,90.0745,90.1541,106721.0
2020-08-21 09:30:00,113.15,113.46,113.15,113.35,63391.0,90.0268,90.2734,90.0268,90.1859,63391.0
2020-08-21 09:40:00,113.36,113.4,113.31,113.4,112456.0,90.1939,90.2257,90.1541,90.2257,112456.0
2020-08-21 09:50:00,113.39,113.45,113.35,113.39,140742.0,90.2177,90.2655,90.1859,90.2177,140742.0
2020-08-21 10:00:00,113.4,113.43,113.4,113.42,53996.0,90.2257,90.2496,90.2257,90.2416,53996.0
2020-08-21 10:10:00,113.42,113.43,113.36,113.42,21334.0,90.2416,90.2496,90.1939,90.2416,21334.0
2020-08-21 10:20:00,113.43,113.44,113.4,113.43,85884.0,90.2496,90.2575,90.2257,90.2496,85884.0
2020-08-21 10:30:00,113.43,113.43,113.41,113.42,53339.0,90.2496,90.2496,90.2337,90.2416,53339.0
2020-08-21 10:40:00,113.42,113.43,113.39,113.4,24089.0,90.2416,90.2496,90.2177,90.2257,24089.0
2020-08-21 10:50:00,113.4,113.48,113.37,113.38,105852.0,90.2257,90.2894,90.2018,90.2098,105852.0
2020-08-21 11:00:00,113.38,113.41,113.34,113.4,39569.0,90.2098,90.2337,90.178,90.2257,39569.0
2020-08-21 11:10:00,113.39,113.44,113.37,113.39,25604.0,90.2177,90.2575,90.2018,90.2177,25604.0
2020-08-21 11:20:00,113.4,113.47,113.39,113.44,17468.0,90.2257,90.2814,90.2177,90.2575,17468.0
2020-08-21 11:30:00,113.44,113.48,113.44,113.44,39184.0,90.2575,90.2894,90.2575,90.2575,39184.0
2020-08-21 11:40:00,113.44,113.46,113.4,113.45,29598.0,90.2575,90.2734,90.2257,90.2655,29598.0
2020-08-21 11:50:00,113.45,113.46,113.41,113.43,9556.0,90.2655,90.2734,90.2337,90.2496,9556.0
2020-08-21 12:00:00,113.42,113.45,113.41,113.43,8808.0,90.2416,90.2655,90.2337,90.2496,8808.0
2020-08-21 12:10:00,113.44,113.46,113.43,113.46,9857.0,90.2575,90.2734,90.2496,90.2734,9857.0
2020-08-21 12:20:00,113.45,113.47,113.42,113.47,121481.0,90.2655,90.2814,90.2416,90.2814,121481.0
2020-08-21 12:30:00,113.47,113.58,113.46,113.58,1912493.0,90.2814,90.3689,90.2734,90.3689,1912493.0
2020-08-21 12:40:00,113.6,113.63,113.59,113.63,11784.0,90.3848,90.4087,90.3769,90.4087,11784.0
2020-08-21 12:50:00,113.63,113.64,113.6,113.64,13377.0,90.4087,90.4167,90.3848,90.4167,13377.0
2020-08-21 13:00:00,113.64,113.66,113.59,113.62,31534.0,90.4167,90.4326,90.3769,90.4007,31534.0
2020-08-21 13:10:00,113.62,113.66,113.62,113.64,18818.0,90.4007,90.4326,90.4007,90.4167,18818.0
2020-08-21 13:20:00,113.64,113.64,113.63,113.64,9820.0,90.4167,90.4167,90.4087,90.4167,9820.0
2020-08-21 13:30:00,113.64,113.66,113.6,113.66,20939.0,90.4167,90.4326,90.3848,90.4326,20939.0
2020-08-21 13:40:00,113.66,113.66,113.6,113.66,27130.0,90.4326,90.4326,90.3848,90.4326,27130.0
2020-08-21 13:50:00,113.66,113.66,113.64,113.64,29789.0,90.4326,90.4326,90.4167,90.4167,29789.0
2020-08-21 14:00:00,113.64,113.65,113.6,113.65,14885.0,90.4167,90.4246,90.3848,90.4246,14885.0
2020-08-21 14:10:00,113.64,113.66,113.62,113.65,21242.0,90.4167,90.4326,90.4007,90.4246,21242.0
2020-08-21 14:20:00,113.65,113.66,113.63,113.63,11548.0,90.4246,90.4326,90.4087,90.4087,11548.0
2020-08-21 14:30:00,113.64,113.66,113.63,113.63,33050.0,90.4167,90.4326,90.4087,90.4087,33050.0
2020-08-21 14:40:00,113.63,113.63,113.61,113.62,98888.0,90.4087,90.4087,90.3928,90.4007,98888.0
2020-08-21 14:50:00,113.61,113.64,113.6,113.64,24537.0,90.3928,90.4167,90.3848,90.4167,24537.0
2020-08-21 15:00:00,113.64,113.67,113.58,113.6,28909.0,90.4167,90.4405,90.3689,90.3848,28909.0
2020-08-21 15:10:00,113.59,113.6,113.58,113.59,38870.0,90.3769,90.3848,90.3689,90.3769,38870.0
2020-08-21 15:20:00,113.59,113.6,113.58,113.6,62810.0,90.3769,90.3848,90.3689,90.3848,62810.0
2020-08-21 15:30:00,113.6,113.62,113.59,113.61,37516.0,90.3848,90.4007,90.3769,90.3928,37516.0
2020-08-21 15:40:00,113.6,113.61,113.6,113.61,33049.0,90.3848,90.3928,90.3848,90.3928,33049.0
2020-08-21 15:50:00,113.61,113.67,113.6,113.64,128631.0,90.3928,90.4405,90.3848,90.4167,128631.0
2020-08-24 09:30:00,113.69,113.99,113.69,113.98,28308.0,90.4564,90.6951,90.4564,90.6872,28308.0
2020-08-24 09:40:00,113.98,114.04,113.98,114.04,55490.0,90.6872,90.7349,90.6872,90.7349,55490.0
2020-08-24 09:50:00,114.03,114.04,113.94,113.96,64438.0,90.727,90.7349,90.6553,90.6713,64438.0
2020-08-24 10:00:00,113.96,113.99,113.93,113.98,81066.0,90.6713,90.6951,90.6474,90.6872,81066.0
2020-08-24 10:10:00,113.98,114.06,113.97,114.05,72867.0,90.6872,90.7508,90.6792,90.7429,72867.0
2020-08-24 10:20:00,114.05,114.07,114.02,114.03,101310.0,90.7429,90.7588,90.719,90.727,101310.0
2020-08-24 10:30:00,114.03,114.03,113.96,113.98,109204.0,90.727,90.727,90.6713,90.6872,109204.0
2020-08-24 10:40:00,113.98,113.99,113.9,113.9,50160.0,90.6872,90.6951,90.6235,90.6235,50160.0
2020-08-24 10:50:00,113.91,113.91,113.78,113.84,42074.0,90.6315,90.6315,90.528,90.5758,42074.0
2020-08-24 11:00:00,113.83,113.86,113.78,113.84,55082.0,90.5678,90.5917,90.528,90.5758,55082.0
2020-08-24 11:10:00,113.84,113.86,113.82,113.85,58665.0,90.5758,90.5917,90.5599,90.5837,58665.0
2020-08-24 11:20:00,113.85,113.87,113.8,113.81,50916.0,90.5837,90.5997,90.544,90.5519,50916.0
2020-08-24 11:30:00,113.81,113.87,113.8,113.86,41249.0,90.5519,90.5997,90.544,90.5917,41249.0
2020-08-24 11:40:00,113.86,113.9,113.84,113.9,47330.0,90.5917,90.6235,90.5758,90.6235,47330.0
2020-08-24 11:50:00,113.88,113.9,113.86,113.88,71868.0,90.6076,90.6235,90.5917,90.6076,71868.0
2020-08-24 12:00:00,113.87,113.9,113.86,113.87,35187.0,90.5997,90.6235,90.5917,90.5997,35187.0
2020-08-24 12:10:00,113.87,113.94,113.87,113.92,42689.0,90.5997,90.6553,90.5997,90.6394,42689.0
2020-08-24 12:20:00,113.92,113.94,113.9,113.92,33410.0,90.6394,90.6553,90.6235,90.6394,33410.0
2020-08-24 12:30:00,113.92,113.92,113.89,113.9,23756.0,90.6394,90.6394,90.6156,90.6235,23756.0
2020-08-24 12:40:00,113.9,113.9,113.89,113.89,35708.0,90.6235,90.6235,90.6156,90.6156,35708.0
2020-08-24 12:50:00,113.9,113.91,113.87,113.9,39792.0,90.6235,90.6315,90.5997,90.6235,39792.0
2020-08-24 13:00:00,113.91,113.94,113.89,113.92,33778.0,90.6315,90.6553,90.6156,90.6394,33778.0
2020-08-24 13:10:00,113.92,113.98,113.91,113.93,25555.0,90.6394,90.6872,90.6315,90.6474,25555.0
2020-08-24 13:20:00,113.94,113.98,113.94,113.98,21211.0,90.6553,90.6872,90.6553,90.6872,21211.0
2020-08-24 13:30:00,113.97,113.99,113.97,113.98,21191.0,90.6792,90.6951,90.6792,90.6872,21191.0
2020-08-24 13:40:00,113.98,113.99,113.93,113.94,25459.0,90.6872,90.6951,90.6474,90.6553,25459.0
2020-08-24 13:50:00,113.95,114.0,113.94,114.0,42158.0,90.6633,90.7031,90.6553,90.7031,42158.0
2020-08-24 14:00:00,114.0,114.0,113.95,113.97,34080.0,90.7031,90.7031,90.6633,90.6792,34080.0
2020-08-24 14:10:00,113.97,113.97,113.93,113.94,37266.0,90.6792,90.6792,90.6474,90.6553,37266.0
2020-08-24 14:20:00,113.94,113.95,113.9,113.92,49672.0,90.6553,90.6633,90.6235,90.6394,49672.0
2020-08-24 14:30:00,113.92,113.92,113.91,113.92,23525.0,90.6394,90.6394,90.6315,90.6394,23525.0
2020-08-24 14:40:00,113.92,113.92,113.88,113.89,31947.0,90.6394,90.6394,90.6076,90.6156,31947.0
2020-08-24 14:50:00,113.89,113.89,113.86,113.89,44345.0,90.6156,90.6156,90.5917,90.6156,44345.0
2020-08-24 15:00:00,113.89,113.89,113.83,113.84,60037.0,90.6156,90.6156,90.5678,90.5758,60037.0
2020-08-24 15:10:00,113.84,113.88,113.83,113.86,84730.0,90.5758,90.6076,90.5678,90.5917,84730.0
2020-08-24 15:20:00,113.86,113.9,113.85,113.9,33086.0,90.5917,90.6235,90.5837,90.6235,33086.0
2020-08-24 15:30:00,113.89,113.9,113.85,113.89,32698.0,90.6156,90.6235,90.5837,90.6156,32698.0
2020-08-24 15:40:00,113.9,113.91,113.87,113.91,67466.0,90.6235,90.6315,90.5997,90.6315,67466.0
2020-08-24 15:50:00,113.91,113.94,113.86,113.89,176401.0,90.6315,90.6553,90.5917,90.6156,176401.0
2020-08-25 09:30:00,113.79,113.79,113.53,113.56,167062.0,90.536,90.536,90.3291,90.353,167062.0
2020-08-25 09:40:00,113.55,113.56,113.48,113.5,45984.0,90.345,90.353,90.2894,90.3053,45984.0
2020-08-25 09:50:00,113.5,113.5,113.37,113.39,50908.0,90.3053,90.3053,90.2018,90.2177,50908.0
2020-08-25 10:00:00,113.39,113.41,113.37,113.4,93540.0,90.2177,90.2337,90.2018,90.2257,93540.0
2020-08-25 10:10:00,113.4,113.43,113.39,113.43,73838.0,90.2257,90.2496,90.2177,90.2496,73838.0
2020-08-25 10:20:00,113.43,113.43,113.3,113.34,132485.0,90.2496,90.2496,90.1461,90.178,132485.0
2020-08-25 10:30:00,113.33,113.33,113.28,113.31,39808.0,90.17,90.17,90.1302,90.1541,39808.0
2020-08-25 10:40:00,113.31,113.31,113.19,113.2,49354.0,90.1541,90.1541,90.0586,90.0666,49354.0
2020-08-25 10:50:00,113.2,113.23,113.12,113.23,36110.0,90.0666,90.0904,90.0029,90.0904,36110.0
2020-08-25 11:00:00,113.23,113.29,113.22,113.28,35436.0,90.0904,90.1382,90.0825,90.1302,35436.0
2020-08-25 11:10:00,113.28,113.3,113.21,113.21,62712.0,90.1302,90.1461,90.0745,90.0745,62712.0
2020-08-25 11:20:00,113.22,113.22,113.15,113.19,64351.0,90.0825,90.0825,90.0268,90.0586,64351.0
2020-08-25 11:30:00,113.19,113.19,113.12,113.14,94424.0,90.0586,90.0586,90.0029,90.0188,94424.0
2020-08-25 11:40:00,113.15,113.16,113.1,113.15,69002.0,90.0268,90.0347,89.987,90.0268,69002.0
2020-08-25 11:50:00,113.15,113.17,113.14,113.17,32258.0,90.0268,90.0427,90.0188,90.0427,32258.0
2020-08-25 12:00:00,113.17,113.19,113.16,113.17,113011.0,90.0427,90.0586,90.0347,90.0427,113011.0
2020-08-25 12:10:00,113.17,113.17,113.09,113.09,77967.0,90.0427,90.0427,89.9791,89.9791,77967.0
2020-08-25 12:20:00,113.09,113.15,113.07,113.1,55157.0,89.9791,90.0268,89.9631,89.987,55157.0
2020-08-25 12:30:00,113.09,113.13,113.09,113.13,43245.0,89.9791,90.0109,89.9791,90.0109,43245.0
2020-08-25 12:40:00,113.13,113.15,113.12,113.13,39621.0,90.0109,90.0268,90.0029,90.0109,39621.0
2020-08-25 12:50:00,113.13,113.13,113.12,113.13,35425.0,90.0109,90.0109,90.0029,90.0109,35425.0
2020-08-25 13:00:00,113.13,113.14,113.12,113.14,48649.0,90.0109,90.0188,90.0029,90.0188,48649.0
2020-08-25 13:10:00,113.14,113.16,113.13,113.16,54841.0,90.0188,90.0347,90.0109,90.0347,54841.0
2020-08-25 13:20:00,113.16,113.16,113.15,113.16,26542.0,90.0347,90.0347,90.0268,90.0347,26542.0
2020-08-25 13:30:00,113.16,113.17,113.14,113.16,74793.0,90.0347,90.0427,90.0188,90.0347,74793.0
2020-08-25 13:40:00,113.16,113.17,113.15,113.16,63914.0,90.0347,90.0427,90.0268,90.0347,63914.0
2020-08-25 13:50:00,113.16,113.16,113.12,113.16,144453.0,90.0347,90.0347,90.0029,90.0347,144453.0
2020-08-25 14:00:00,113.16,113.16,113.14,113.16,43910.0,90.0347,90.0347,90.0188,90.0347,43910.0
2020-08-25 14:10:00,113.16,113.17,113.14,113.16,56904.0,90.0347,90.0427,90.0188,90.0347,56904.0
2020-08-25 14:20:00,113.16,113.17,113.15,113.17,28940.0,90.0347,90.0427,90.0268,90.0427,28940.0
2020-08-25 14:30:00,113.17,113.18,113.16,113.18,67333.0,90.0427,90.0507,90.0347,90.0507,67333.0
2020-08-25 14:40:00,113.18,113.22,113.16,113.21,53430.0,90.0507,90.0825,90.0347,90.0745,53430.0
2020-08-25 14:50:00,113.21,113.22,113.19,113.22,41447.0,90.0745,90.0825,90.0586,90.0825,41447.0
2020-08-25 15:00:00,113.22,113.25,113.21,113.21,48309.0,90.0825,90.1064,90.0745,90.0745,48309.0
2020-08-25 15:10:00,113.21,113.24,113.21,113.24,24376.0,90.0745,90.0984,90.0745,90.0984,24376.0
2020-08-25 15:20:00,113.23,113.24,113.23,113.23,29250.0,90.0904,90.0984,90.0904,90.0904,29250.0
2020-08-25 15:30:00,113.23,113.27,113.23,113.27,37760.0,90.0904,90.1223,90.0904,90.1223,37760.0
2020-08-25 15:40:00,113.27,113.3,113.26,113.3,52383.0,90.1223,90.1461,90.1143,90.1461,52383.0
2020-08-25 15:50:00,113.3,113.33,113.22,113.31,147542.0,90.1461,90.17,90.0825,90.1541,147542.0
2020-08-26 09:30:00,113.17,113.18,113.02,113.07,106979.0,90.0427,90.0507,89.9234,89.9631,106979.0
2020-08-26 09:40:00,113.07,113.07,113.02,113.04,84589.0,89.9631,89.9631,89.9234,89.9393,84589.0
2020-08-26 09:50:00,113.04,113.05,113.0,113.04,197228.0,89.9393,89.9472,89.9074,89.9393,197228.0
2020-08-26 10:00:00,113.04,113.06,113.02,113.05,54044.0,89.9393,89.9552,89.9234,89.9472,54044.0
2020-08-26 10:10:00,113.06,113.09,113.03,113.08,336222.0,89.9552,89.9791,89.9313,89.9711,336222.0
2020-08-26 10:20:00,113.08,113.08,113.05,113.05,118294.0,89.9711,89.9711,89.9472,89.9472,118294.0
2020-08-26 10:30:00,113.06,113.13,113.05,113.12,83563.0,89.9552,90.0109,89.9472,90.0029,83563.0
2020-08-26 10:40:00,113.12,113.15,113.11,113.13,93034.0,90.0029,90.0268,89.995,90.0109,93034.0
2020-08-26 10:50:00,113.13,113.17,113.1,113.11,134199.0,90.0109,90.0427,89.987,89.995,134199.0
2020-08-26 11:00:00,113.1,113.13,113.1,113.12,46984.0,89.987,90.0109,89.987,90.0029,46984.0
2020-08-26 11:10:00,113.13,113.13,113.08,113.09,47729.0,90.0109,90.0109,89.9711,89.9791,47729.0
2020-08-26 11:20:00,113.09,113.09,113.05,113.07,38637.0,89.9791,89.9791,89.9472,89.9631,38637.0
2020-08-26 11:30:00,113.07,113.09,113.06,113.07,96410.0,89.9631,89.9791,89.9552,89.9631,96410.0
2020-08-26 11:40:00,113.07,113.08,113.03,113.04,115923.0,89.9631,89.9711,89.9313,89.9393,115923.0
2020-08-26 11:50:00,113.04,113.05,113.03,113.04,35602.0,89.9393,89.9472,89.9313,89.9393,35602.0
2020-08-26 12:00:00,113.04,113.05,113.04,113.04,36805.0,89.9393,89.9472,89.9393,89.9393,36805.0
2020-08-26 12:10:00,113.05,113.07,113.04,113.06,44511.0,89.9472,89.9631,89.9393,89.9552,44511.0
2020-08-26 12:20:00,113.06,113.1,113.06,113.07,48628.0,89.9552,89.987,89.9552,89.9631,48628.0
2020-08-26 12:30:00,113.07,113.07,113.04,113.05,30511.0,89.9631,89.9631,89.9393,89.9472,30511.0
2020-08-26 12:40:00,113.05,113.05,113.04,113.04,28034.0,89.9472,89.9472,89.9393,89.9393,28034.0
2020-08-26 12:50:00,113.05,113.1,113.03,113.05,53299.0,89.9472,89.987,89.9313,89.9472,53299.0
2020-08-26 13:00:00,113.05,113.15,113.04,113.11,56295.0,89.9472,90.0268,89.9393,89.995,56295.0
2020-08-26 13:10:00,113.12,113.19,113.1,113.18,42960.0,90.0029,90.0586,89.987,90.0507,42960.0
2020-08-26 13:20:00,113.18,113.2,113.17,113.2,27381.0,90.0507,90.0666,90.0427,90.0666,27381.0
2020-08-26 13:30:00,113.2,113.24,113.19,113.22,34925.0,90.0666,90.0984,90.0586,90.0825,34925.0
2020-08-26 13:40:00,113.21,113.27,113.17,113.27,46843.0,90.0745,90.1223,90.0427,90.1223,46843.0
2020-08-26 13:50:00,113.26,113.27,113.21,113.26,38203.0,90.1143,90.1223,90.0745,90.1143,38203.0
2020-08-26 14:00:00,113.26,113.29,113.25,113.26,41937.0,90.1143,90.1382,90.1064,90.1143,41937.0
2020-08-26 14:10:00,113.26,113.26,113.23,113.23,44075.0,90.1143,90.1143,90.0904,90.0904,44075.0
2020-08-26 14:20:00,113.23,113.24,113.19,113.2,35312.0,90.0904,90.0984,90.0586,90.0666,35312.0
2020-08-26 14:30:00,113.2,113.2,113.15,113.16,43464.0,90.0666,90.0666,90.0268,90.0347,43464.0
2020-08-26 14:40:00,113.16,113.16,113.12,113.13,38591.0,90.0347,90.0347,90.0029,90.0109,38591.0
2020-08-26 14:50:00,113.13,113.17,113.09,113.11,48842.0,90.0109,90.0427,89.9791,89.995,48842.0
2020-08-26 15:00:00,113.11,113.17,113.08,113.16,45166.0,89.995,90.0427,89.9711,90.0347,45166.0
2020-08-26 15:10:00,113.16,113.2,113.15,113.17,43533.0,90.0347,90.0666,90.0268,90.0427,43533.0
2020-08-26 15:20:00,113.16,113.16,113.14,113.16,37110.0,90.0347,90.0347,90.0188,90.0347,37110.0
2020-08-26 15:30:00,113.16,113.2,113.11,113.2,55525.0,90.0347,90.0666,89.995,90.0666,55525.0
2020-08-26 15:40:00,113.2,113.21,113.17,113.2,80444.0,90.0666,90.0745,90.0427,90.0666,80444.0
2020-08-26 15:50:00,113.19,113.2,113.08,113.11,168650.0,90.0586,90.0666,89.9711,89.995,168650.0
2020-08-27 09:30:00,113.1,113.5,113.08,113.09,192332.0,89.987,90.3053,89.9711,89.9791,192332.0
2020-08-27 09:40:00,113.09,113.12,112.87,112.93,292557.0,89.9791,90.0029,89.804,89.8518,292557.0
2020-08-27 09:50:00,112.92,113.07,112.91,113.03,54238.0,89.8438,89.9631,89.8358,89.9313,54238.0
2020-08-27 10:00:00,113.05,113.05,112.84,112.87,57162.0,89.9472,89.9472,89.7801,89.804,57162.0
2020-08-27 10:10:00,112.87,112.99,112.86,112.99,34551.0,89.804,89.8995,89.7961,89.8995,34551.0
2020-08-27 10:20:00,112.98,113.11,112.92,113.09,60126.0,89.8915,89.995,89.8438,89.9791,60126.0
2020-08-27 10:30:00,113.09,113.1,113.06,113.08,46856.0,89.9791,89.987,89.9552,89.9711,46856.0
2020-08-27 10:40:00,113.09,113.09,112.86,112.9,39116.0,89.9791,89.9791,89.7961,89.8279,39116.0
2020-08-27 10:50:00,112.91,112.95,112.85,112.85,52490.0,89.8358,89.8677,89.7881,89.7881,52490.0
2020-08-27 11:00:00,112.85,112.86,112.8,112.82,94622.0,89.7881,89.7961,89.7483,89.7642,94622.0
2020-08-27 11:10:00,112.82,112.82,112.7,112.71,82581.0,89.7642,89.7642,89.6688,89.6767,82581.0
2020-08-27 11:20:00,112.71,112.73,112.67,112.7,163594.0,89.6767,89.6926,89.6449,89.6688,163594.0
2020-08-27 11:30:00,112.71,112.79,112.7,112.79,114127.0,89.6767,89.7404,89.6688,89.7404,114127.0
2020-08-27 11:40:00,112.79,112.86,112.78,112.84,121423.0,89.7404,89.7961,89.7324,89.7801,121423.0
2020-08-27 11:50:00,112.84,112.85,112.77,112.78,65609.0,89.7801,89.7881,89.7244,89.7324,65609.0
2020-08-27 12:00:00,112.77,112.77,112.7,112.73,48344.0,89.7244,89.7244,89.6688,89.6926,48344.0
2020-08-27 12:10:00,112.73,112.74,112.7,112.7,33814.0,89.6926,89.7006,89.6688,89.6688,33814.0
2020-08-27 12:20:00,112.71,112.74,112.7,112.7,33955.0,89.6767,89.7006,89.6688,89.6688,33955.0
2020-08-27 12:30:00,112.71,112.72,112.66,112.66,206506.0,89.6767,89.6847,89.6369,89.6369,206506.0
2020-08-27 12:40:00,112.66,112.67,112.58,112.59,62847.0,89.6369,89.6449,89.5733,89.5812,62847.0
2020-08-27 12:50:00,112.59,112.6,112.58,112.59,49239.0,89.5812,89.5892,89.5733,89.5812,49239.0
2020-08-27 13:00:00,112.59,112.67,112.55,112.67,112251.0,89.5812,89.6449,89.5494,89.6449,112251.0
2020-08-27 13:10:00,112.67,112.67,112.62,112.63,79088.0,89.6449,89.6449,89.6051,89.6131,79088.0
2020-08-27 13:20:00,112.63,112.65,112.6,112.62,57796.0,89.6131,89.629,89.5892,89.6051,57796.0
2020-08-27 13:30:00,112.62,112.63,112.61,112.62,43710.0,89.6051,89.6131,89.5971,89.6051,43710.0
2020-08-27 13:40:00,112.62,112.62,112.55,112.55,51857.0,89.6051,89.6051,89.5494,89.5494,51857.0
2020-08-27 13:50:00,112.55,112.59,112.48,112.59,75111.0,89.5494,89.5812,89.4937,89.5812,75111.0
2020-08-27 14:00:00,112.59,112.59,112.53,112.56,41743.0,89.5812,89.5812,89.5335,89.5574,41743.0
2020-08-27 14:10:00,112.56,112.6,112.54,112.54,50784.0,89.5574,89.5892,89.5415,89.5415,50784.0
2020-08-27 14:20:00,112.55,112.55,112.52,112.55,34186.0,89.5494,89.5494,89.5255,89.5494,34186.0
2020-08-27 14:30:00,112.55,112.55,112.52,112.53,49942.0,89.5494,89.5494,89.5255,89.5335,49942.0
2020-08-27 14:40:00,112.53,112.53,112.48,112.48,50601.0,89.5335,89.5335,89.4937,89.4937,50601.0
2020-08-27 14:50:00,112.49,112.56,112.48,112.54,37789.0,89.5017,89.5574,89.4937,89.5415,37789.0
2020-08-27 15:00:00,112.53,112.58,112.48,112.54,63403.0,89.5335,89.5733,89.4937,89.5415,63403.0
2020-08-27 15:10:00,112.54,112.57,112.51,112.57,41134.0,89.5415,89.5653,89.5176,89.5653,41134.0
2020-08-27 15:20:00,112.57,112.59,112.53,112.55,37000.0,89.5653,89.5812,89.5335,89.5494,37000.0
2020-08-27 15:30:00,112.56,112.63,112.56,112.59,72714.0,89.5574,89.6131,89.5574,89.5812,72714.0
2020-08-27 15:40:00,112.59,112.65,112.56,112.57,94416.0,89.5812,89.629,89.5574,89.5653,94416.0
2020-08-27 15:50:00,112.57,112.59,112.48,112.53,151775.0,89.5653,89.5812,89.4937,89.5335,151775.0
2020-08-28 09:30:00,112.88,112.91,112.65,112.87,158225.0,89.812,89.8358,89.629,89.804,158225.0
2020-08-28 09:40:00,112.9,112.99,112.87,112.98,126534.0,89.8279,89.8995,89.804,89.8915,126534.0
2020-08-28 09:50:00,112.97,112.98,112.92,112.95,93717.0,89.8836,89.8915,89.8438,89.8677,93717.0
2020-08-28 10:00:00,112.95,112.99,112.94,112.95,102679.0,89.8677,89.8995,89.8597,89.8677,102679.0
2020-08-28 10:10:00,112.96,113.0,112.95,112.97,88479.0,89.8756,89.9074,89.8677,89.8836,88479.0
2020-08-28 10:20:00,112.97,113.04,112.96,113.04,60363.0,89.8836,89.9393,89.8756,89.9393,60363.0
2020-08-28 10:30:00,113.04,113.04,112.97,113.03,95184.0,89.9393,89.9393,89.8836,89.9313,95184.0
2020-08-28 10:40:00,113.03,113.04,113.0,113.01,70253.0,89.9313,89.9393,89.9074,89.9154,70253.0
2020-08-28 10:50:00,113.01,113.04,112.98,113.02,53612.0,89.9154,89.9393,89.8915,89.9234,53612.0
2020-08-28 11:00:00,113.02,113.12,113.01,113.09,105701.0,89.9234,90.0029,89.9154,89.9791,105701.0
2020-08-28 11:10:00,113.09,113.25,113.08,113.19,175741.0,89.9791,90.1064,89.9711,90.0586,175741.0
2020-08-28 11:20:00,113.2,113.3,113.19,113.3,100909.0,90.0666,90.1461,90.0586,90.1461,100909.0
2020-08-28 11:30:00,113.3,113.33,113.28,113.29,74506.0,90.1461,90.17,90.1302,90.1382,74506.0
2020-08-28 11:40:00,113.28,113.29,113.28,113.29,70123.0,90.1302,90.1382,90.1302,90.1382,70123.0
2020-08-28 11:50:00,113.29,113.29,113.28,113.29,34835.0,90.1382,90.1382,90.1302,90.1382,34835.0
2020-08-28 12:00:00,113.29,113.38,113.28,113.38,61894.0,90.1382,90.2098,90.1302,90.2098,61894.0
2020-08-28 12:10:00,113.38,113.46,113.34,113.45,80840.0,90.2098,90.2734,90.178,90.2655,80840.0
2020-08-28 12:20:00,113.45,113.46,113.34,113.34,42121.0,90.2655,90.2734,90.178,90.178,42121.0
2020-08-28 12:30:00,113.34,113.36,113.31,113.32,106811.0,90.178,90.1939,90.1541,90.1621,106811.0
2020-08-28 12:40:00,113.32,113.32,113.25,113.29,76678.0,90.1621,90.1621,90.1064,90.1382,76678.0
2020-08-28 12:50:00,113.28,113.28,113.24,113.26,24160.0,90.1302,90.1302,90.0984,90.1143,24160.0
2020-08-28 13:00:00,113.26,113.27,113.25,113.26,46875.0,90.1143,90.1223,90.1064,90.1143,46875.0
2020-08-28 13:10:00,113.26,113.29,113.23,113.26,117125.0,90.1143,90.1382,90.0904,90.1143,117125.0
2020-08-28 13:20:00,113.26,113.28,113.22,113.23,29503.0,90.1143,90.1302,90.0825,90.0904,29503.0
2020-08-28 13:30:00,113.22,113.29,113.21,113.27,66937.0,90.0825,90.1382,90.0745,90.1223,66937.0
2020-08-28 13:40:00,113.27,113.29,113.21,113.23,56835.0,90.1223,90.1382,90.0745,90.0904,56835.0
2020-08-28 13:50:00,113.23,113.26,113.22,113.26,46504.0,90.0904,90.1143,90.0825,90.1143,46504.0
2020-08-28 14:00:00,113.26,113.37,113.25,113.29,54481.0,90.1143,90.2018,90.1064,90.1382,54481.0
2020-08-28 14:10:00,113.3,113.42,113.24,113.42,128707.0,90.1461,90.2416,90.0984,90.2416,128707.0
2020-08-28 14:20:00,113.42,113.44,113.38,113.4,103946.0,90.2416,90.2575,90.2098,90.2257,103946.0
2020-08-28 14:30:00,113.4,113.4,113.37,113.39,67394.0,90.2257,90.2257,90.2018,90.2177,67394.0
2020-08-28 14:40:00,113.39,113.39,113.33,113.38,57978.0,90.2177,90.2177,90.17,90.2098,57978.0
2020-08-28 14:50:00,113.38,113.42,113.37,113.41,35164.0,90.2098,90.2416,90.2018,90.2337,35164.0
2020-08-28 15:00:00,113.41,113.46,113.4,113.42,49513.0,90.2337,90.2734,90.2257,90.2416,49513.0
2020-08-28 15:10:00,113.42,113.43,113.41,113.43,43931.0,90.2416,90.2496,90.2337,90.2496,43931.0
2020-08-28 15:20:00,113.43,113.45,113.42,113.45,96342.0,90.2496,90.2655,90.2416,90.2655,96342.0
2020-08-28 15:30:00,113.45,113.52,113.44,113.52,144871.0,90.2655,90.3212,90.2575,90.3212,144871.0
2020-08-28 15:40:00,113.52,113.57,113.5,113.54,184808.0,90.3212,90.361,90.3053,90.3371,184808.0
2020-08-28 15:50:00,113.54,113.73,113.54,113.57,561844.0,90.3371,90.4883,90.3371,90.361,561844.0
2020-08-31 09:30:00,113.48,113.48,113.06,113.24,68479.0,90.2894,90.2894,89.9552,90.0984,68479.0
2020-08-31 09:40:00,113.24,113.32,113.23,113.28,69174.0,90.0984,90.1621,90.0904,90.1302,69174.0
2020-08-31 09:50:00,113.3,113.36,113.25,113.32,67181.0,90.1461,90.1939,90.1064,90.1621,67181.0
2020-08-31 10:00:00,113.33,113.44,113.31,113.44,71124.0,90.17,90.2575,90.1541,90.2575,71124.0
2020-08-31 10:10:00,113.45,113.47,113.41,113.41,213496.0,90.2655,90.2814,90.2337,90.2337,213496.0
2020-08-31 10:20:00,113.4,113.42,113.38,113.41,41199.0,90.2257,90.2416,90.2098,90.2337,41199.0
2020-08-31 10:30:00,113.41,113.41,113.36,113.37,44927.0,90.2337,90.2337,90.1939,90.2018,44927.0
2020-08-31 10:40:00,113.37,113.37,113.32,113.36,46849.0,90.2018,90.2018,90.1621,90.1939,46849.0
2020-08-31 10:50:00,113.36,113.39,113.34,113.39,139026.0,90.1939,90.2177,90.178,90.2177,139026.0
2020-08-31 11:00:00,113.39,113.41,113.38,113.4,54884.0,90.2177,90.2337,90.2098,90.2257,54884.0
2020-08-31 11:10:00,113.4,113.43,113.36,113.37,48381.0,90.2257,90.2496,90.1939,90.2018,48381.0
2020-08-31 11:20:00,113.38,113.39,113.29,113.33,47871.0,90.2098,90.2177,90.1382,90.17,47871.0
2020-08-31 11:30:00,113.33,113.39,113.32,113.38,23003.0,90.17,90.2177,90.1621,90.2098,23003.0
2020-08-31 11:40:00,113.38,113.47,113.35,113.47,42337.0,90.2098,90.2814,90.1859,90.2814,42337.0
2020-08-31 11:50:00,113.47,113.49,113.45,113.48,37395.0,90.2814,90.2973,90.2655,90.2894,37395.0
2020-08-31 12:00:00,113.48,113.54,113.47,113.53,52053.0,90.2894,90.3371,90.2814,90.3291,52053.0
2020-08-31 12:10:00,113.53,113.59,113.52,113.58,44527.0,90.3291,90.3769,90.3212,90.3689,44527.0
2020-08-31 12:20:00,113.59,113.59,113.53,113.53,49897.0,90.3769,90.3769,90.3291,90.3291,49897.0
2020-08-31 12:30:00,113.54,113.54,113.5,113.51,33244.0,90.3371,90.3371,90.3053,90.3132,33244.0
2020-08-31 12:40:00,113.5,113.57,113.5,113.56,30369.0,90.3053,90.361,90.3053,90.353,30369.0
2020-08-31 12:50:00,113.56,113.57,113.54,113.57,37744.0,90.353,90.361,90.3371,90.361,37744.0
2020-08-31 13:00:00,113.57,113.57,113.54,113.55,17486.0,90.361,90.361,90.3371,90.345,17486.0
2020-08-31 13:10:00,113.55,113.6,113.52,113.59,86230.0,90.345,90.3848,90.3212,90.3769,86230.0
2020-08-31 13:20:00,113.59,113.64,113.59,113.63,16107.0,90.3769,90.4167,90.3769,90.4087,16107.0
2020-08-31 13:30:00,113.63,113.65,113.62,113.62,28685.0,90.4087,90.4246,90.4007,90.4007,28685.0
2020-08-31 13:40:00,113.62,113.67,113.62,113.67,49800.0,90.4007,90.4405,90.4007,90.4405,49800.0
2020-08-31 13:50:00,113.67,113.67,113.65,113.66,27362.0,90.4405,90.4405,90.4246,90.4326,27362.0
2020-08-31 14:00:00,113.66,113.67,113.57,113.66,77601.0,90.4326,90.4405,90.361,90.4326,77601.0
2020-08-31 14:10:00,113.66,113.67,113.61,113.62,28423.0,90.4326,90.4405,90.3928,90.4007,28423.0
2020-08-31 14:20:00,113.62,113.62,113.58,113.59,32180.0,90.4007,90.4007,90.3689,90.3769,32180.0
2020-08-31 14:30:00,113.59,113.59,113.44,113.49,45702.0,90.3769,90.3769,90.2575,90.2973,45702.0
2020-08-31 14:40:00,113.49,113.52,113.45,113.46,34821.0,90.2973,90.3212,90.2655,90.2734,34821.0
2020-08-31 14:50:00,113.46,113.58,113.44,113.57,78795.0,90.2734,90.3689,90.2575,90.361,78795.0
2020-08-31 15:00:00,113.56,113.59,113.55,113.59,68115.0,90.353,90.3769,90.345,90.3769,68115.0
2020-08-31 15:10:00,113.59,113.59,113.54,113.54,46217.0,90.3769,90.3769,90.3371,90.3371,46217.0
2020-08-31 15:20:00,113.55,113.55,113.48,113.5,87703.0,90.345,90.345,90.2894,90.3053,87703.0
2020-08-31 15:30:00,113.5,113.55,113.49,113.51,102050.0,90.3053,90.345,90.2973,90.3132,102050.0
2020-08-31 15:40:00,113.52,113.57,113.48,113.57,105759.0,90.3212,90.361,90.2894,90.361,105759.0
2020-08-31 15:50:00,113.57,113.59,113.5,113.51,266889.0,90.361,90.3769,90.3053,90.3132,266889.0
2020-09-01 09:30:00,113.58,113.59,113.31,113.35,173252.0,90.6332,90.6412,90.4178,90.4497,173252.0
2020-09-01 09:40:00,113.34,113.43,113.31,113.42,204021.0,90.4417,90.5135,90.4178,90.5055,204021.0
2020-09-01 09:50:00,113.42,113.56,113.41,113.56,303371.0,90.5055,90.6173,90.4976,90.6173,303371.0
2020-09-01 10:00:00,113.55,113.56,113.4,113.42,211842.0,90.6093,90.6173,90.4896,90.5055,211842.0
2020-09-01 10:10:00,113.41,113.46,113.37,113.44,182008.0,90.4976,90.5375,90.4656,90.5215,182008.0
2020-09-01 10:20:00,113.44,113.49,113.42,113.44,54967.0,90.5215,90.5614,90.5055,90.5215,54967.0
2020-09-01 10:30:00,113.45,113.55,113.41,113.53,67481.0,90.5295,90.6093,90.4976,90.5933,67481.0
2020-09-01 10:40:00,113.53,113.54,113.45,113.45,70696.0,90.5933,90.6013,90.5295,90.5295,70696.0
2020-09-01 10:50:00,113.46,113.52,113.44,113.45,36864.0,90.5375,90.5853,90.5215,90.5295,36864.0
2020-09-01 11:00:00,113.44,113.49,113.44,113.46,97792.0,90.5215,90.5614,90.5215,90.5375,97792.0
2020-09-01 11:10:00,113.45,113.49,113.42,113.48,85277.0,90.5295,90.5614,90.5055,90.5534,85277.0
2020-09-01 11:20:00,113.47,113.54,113.47,113.52,53989.0,90.5454,90.6013,90.5454,90.5853,53989.0
2020-09-01 11:30:00,113.52,113.52,113.47,113.47,78318.0,90.5853,90.5853,90.5454,90.5454,78318.0
2020-09-01 11:40:00,113.48,113.51,113.44,113.47,72787.0,90.5534,90.5774,90.5215,90.5454,72787.0
2020-09-01 11:50:00,113.47,113.51,113.46,113.51,57596.0,90.5454,90.5774,90.5375,90.5774,57596.0
2020-09-01 12:00:00,113.51,113.64,113.51,113.62,42905.0,90.5774,90.6811,90.5774,90.6651,42905.0
2020-09-01 12:10:00,113.62,113.66,113.61,113.64,41593.0,90.6651,90.6971,90.6572,90.6811,41593.0
2020-09-01 12:20:00,113.64,113.65,113.61,113.64,48772.0,90.6811,90.6891,90.6572,90.6811,48772.0
2020-09-01 12:30:00,113.64,113.64,113.6,113.64,85016.0,90.6811,90.6811,90.6492,90.6811,85016.0
2020-09-01 12:40:00,113.64,113.67,113.63,113.67,82402.0,90.6811,90.705,90.6731,90.705,82402.0
2020-09-01 12:50:00,113.67,113.7,113.66,113.69,90601.0,90.705,90.729,90.6971,90.721,90601.0
2020-09-01 13:00:00,113.69,113.72,113.68,113.7,205019.0,90.721,90.7449,90.713,90.729,205019.0
2020-09-01 13:10:00,113.7,113.72,113.68,113.71,78663.0,90.729,90.7449,90.713,90.737,78663.0
2020-09-01 13:20:00,113.72,113.85,113.71,113.84,109367.0,90.7449,90.8487,90.737,90.8407,109367.0
2020-09-01 13:30:00,113.84,113.86,113.8,113.84,105507.0,90.8407,90.8567,90.8088,90.8407,105507.0
2020-09-01 13:40:00,113.84,113.87,113.81,113.86,89923.0,90.8407,90.8646,90.8168,90.8567,89923.0
2020-09-01 13:50:00,113.87,113.88,113.86,113.86,63049.0,90.8646,90.8726,90.8567,90.8567,63049.0
2020-09-01 14:00:00,113.87,113.93,113.86,113.89,75510.0,90.8646,90.9125,90.8567,90.8806,75510.0
2020-09-01 14:10:00,113.88,113.9,113.88,113.9,75410.0,90.8726,90.8886,90.8726,90.8886,75410.0
2020-09-01 14:20:00,113.9,113.95,113.89,113.95,62816.0,90.8886,90.9285,90.8806,90.9285,62816.0
2020-09-01 14:30:00,113.95,113.98,113.88,113.91,100188.0,90.9285,90.9524,90.8726,90.8966,100188.0
2020-09-01 14:40:00,113.91,113.91,113.86,113.87,81984.0,90.8966,90.8966,90.8567,90.8646,81984.0
2020-09-01 14:50:00,113.87,113.94,113.86,113.92,62695.0,90.8646,90.9205,90.8567,90.9045,62695.0
2020-09-01 15:00:00,113.92,113.95,113.91,113.95,74144.0,90.9045,90.9285,90.8966,90.9285,74144.0
2020-09-01 15:10:00,113.95,113.95,113.87,113.89,51182.0,90.9285,90.9285,90.8646,90.8806,51182.0
2020-09-01 15:20:00,113.89,113.94,113.85,113.86,76158.0,90.8806,90.9205,90.8487,90.8567,76158.0
2020-09-01 15:30:00,113.86,113.91,113.86,113.89,57127.0,90.8567,90.8966,90.8567,90.8806,57127.0
2020-09-01 15:40:00,113.89,113.94,113.89,113.94,75306.0,90.8806,90.9205,90.8806,90.9205,75306.0
2020-09-01 15:50:00,113.93,114.05,113.92,113.97,409359.0,90.9125,91.0083,90.9045,90.9444,409359.0
2020-09-02 09:30:00,114.34,114.37,114.21,114.22,217402.0,91.2397,91.2636,91.1359,91.1439,217402.0
2020-09-02 09:40:00,114.22,114.25,114.18,114.25,34778.0,91.1439,91.1679,91.112,91.1679,34778.0
2020-09-02 09:50:00,114.24,114.28,114.21,114.25,145433.0,91.1599,91.1918,91.1359,91.1679,145433.0
2020-09-02 10:00:00,114.26,114.32,114.24,114.27,81505.0,91.1758,91.2237,91.1599,91.1838,81505.0
2020-09-02 10:10:00,114.27,114.32,114.25,114.29,178562.0,91.1838,91.2237,91.1679,91.1998,178562.0
2020-09-02 10:20:00,114.29,114.3,114.14,114.19,46464.0,91.1998,91.2078,91.0801,91.12,46464.0
2020-09-02 10:30:00,114.2,114.27,114.16,114.17,49683.0,91.128,91.1838,91.096,91.104,49683.0
2020-09-02 10:40:00,114.16,114.17,114.07,114.11,60717.0,91.096,91.104,91.0242,91.0561,60717.0
2020-09-02 10:50:00,114.11,114.16,114.11,114.16,72430.0,91.0561,91.096,91.0561,91.096,72430.0
2020-09-02 11:00:00,114.16,114.16,114.09,114.09,258934.0,91.096,91.096,91.0402,91.0402,258934.0
2020-09-02 11:10:00,114.09,114.16,114.07,114.14,37504.0,91.0402,91.096,91.0242,91.0801,37504.0
2020-09-02 11:20:00,114.14,114.15,114.09,114.15,56937.0,91.0801,91.0881,91.0402,91.0881,56937.0
2020-09-02 11:30:00,114.15,114.26,114.14,114.17,185512.0,91.0881,91.1758,91.0801,91.104,185512.0
2020-09-02 11:40:00,114.17,114.29,114.16,114.26,75035.0,91.104,91.1998,91.096,91.1758,75035.0
2020-09-02 11:50:00,114.26,114.31,114.24,114.28,52801.0,91.1758,91.2157,91.1599,91.1918,52801.0
2020-09-02 12:00:00,114.29,114.34,114.26,114.29,70304.0,91.1998,91.2397,91.1758,91.1998,70304.0
2020-09-02 12:10:00,114.29,114.32,114.28,114.31,21736.0,91.1998,91.2237,91.1918,91.2157,21736.0
2020-09-02 12:20:00,114.31,114.31,114.24,114.29,30048.0,91.2157,91.2157,91.1599,91.1998,30048.0
2020-09-02 12:30:00,114.29,114.34,114.26,114.33,38392.0,91.1998,91.2397,91.1758,91.2317,38392.0
2020-09-02 12:40:00,114.33,114.34,114.27,114.31,55129.0,91.2317,91.2397,91.1838,91.2157,55129.0
2020-09-02 12:50:00,114.31,114.36,114.27,114.36,47157.0,91.2157,91.2556,91.1838,91.2556,47157.0
2020-09-02 13:00:00,114.35,114.36,114.34,114.36,58897.0,91.2477,91.2556,91.2397,91.2556,58897.0
2020-09-02 13:10:00,114.36,114.45,114.35,114.4,52509.0,91.2556,91.3275,91.2477,91.2876,52509.0
2020-09-02 13:20:00,114.4,114.47,114.36,114.47,37929.0,91.2876,91.3434,91.2556,91.3434,37929.0
2020-09-02 13:30:00,114.47,114.47,114.42,114.47,47429.0,91.3434,91.3434,91.3035,91.3434,47429.0
2020-09-02 13:40:00,114.46,114.48,114.41,114.43,38994.0,91.3354,91.3514,91.2955,91.3115,38994.0
2020-09-02 13:50:00,114.43,114.45,114.38,114.39,34650.0,91.3115,91.3275,91.2716,91.2796,34650.0
2020-09-02 14:00:00,114.4,114.41,114.32,114.34,91611.0,91.2876,91.2955,91.2237,91.2397,91611.0
2020-09-02 14:10:00,114.34,114.35,114.19,114.34,128617.0,91.2397,91.2477,91.12,91.2397,128617.0
2020-09-02 14:20:00,114.34,114.43,114.33,114.4,25881.0,91.2397,91.3115,91.2317,91.2876,25881.0
2020-09-02 14:30:00,114.41,114.44,114.39,114.42,199521.0,91.2955,91.3195,91.2796,91.3035,199521.0
2020-09-02 14:40:00,114.42,114.45,114.4,114.44,64318.0,91.3035,91.3275,91.2876,91.3195,64318.0
2020-09-02 14:50:00,114.44,114.44,114.41,114.43,61362.0,91.3195,91.3195,91.2955,91.3115,61362.0
2020-09-02 15:00:00,114.43,114.44,114.42,114.44,64676.0,91.3115,91.3195,91.3035,91.3195,64676.0
2020-09-02 15:10:00,114.44,114.52,114.43,114.49,303644.0,91.3195,91.3833,91.3115,91.3594,303644.0
2020-09-02 15:20:00,114.49,114.51,114.47,114.5,51814.0,91.3594,91.3753,91.3434,91.3674,51814.0
2020-09-02 15:30:00,114.5,114.5,114.39,114.4,163480.0,91.3674,91.3674,91.2796,91.2876,163480.0
2020-09-02 15:40:00,114.4,114.5,114.39,114.48,79651.0,91.2876,91.3674,91.2796,91.3514,79651.0
2020-09-02 15:50:00,114.48,114.52,114.43,114.5,254793.0,91.3514,91.3833,91.3115,91.3674,254793.0
2020-09-03 09:30:00,114.56,114.56,114.33,114.34,107183.0,91.4152,91.4152,91.2317,91.2397,107183.0
2020-09-03 09:40:00,114.34,114.35,114.21,114.23,81291.0,91.2397,91.2477,91.1359,91.1519,81291.0
2020-09-03 09:50:00,114.24,114.35,114.22,114.34,53897.0,91.1599,91.2477,91.1439,91.2397,53897.0
2020-09-03 10:00:00,114.34,114.37,114.26,114.27,119237.0,91.2397,91.2636,91.1758,91.1838,119237.0
2020-09-03 10:10:00,114.27,114.27,114.17,114.17,79996.0,91.1838,91.1838,91.104,91.104,79996.0
2020-09-03 10:20:00,114.19,114.23,114.14,114.17,51461.0,91.12,91.1519,91.0801,91.104,51461.0
2020-09-03 10:30:00,114.19,114.24,114.12,114.16,26044.0,91.12,91.1599,91.0641,91.096,26044.0
2020-09-03 10:40:00,114.16,114.18,114.05,114.06,69785.0,91.096,91.112,91.0083,91.0162,69785.0
2020-09-03 10:50:00,114.06,114.15,114.06,114.12,47161.0,91.0162,91.0881,91.0162,91.0641,47161.0
2020-09-03 11:00:00,114.13,114.13,113.97,114.03,48436.0,91.0721,91.0721,90.9444,90.9923,48436.0
2020-09-03 11:10:00,114.03,114.09,113.92,113.95,39487.0,90.9923,91.0402,90.9045,90.9285,39487.0
2020-09-03 11:20:00,113.93,114.04,113.84,113.96,49728.0,90.9125,91.0003,90.8407,90.9365,49728.0
2020-09-03 11:30:00,113.95,114.01,113.88,113.98,43609.0,90.9285,90.9763,90.8726,90.9524,43609.0
2020-09-03 11:40:00,113.99,114.04,113.9,114.02,70413.0,90.9604,91.0003,90.8886,90.9843,70413.0
2020-09-03 11:50:00,114.01,114.07,113.98,113.98,16160.0,90.9763,91.0242,90.9524,90.9524,16160.0
2020-09-03 12:00:00,113.99,114.05,113.97,114.05,40105.0,90.9604,91.0083,90.9444,91.0083,40105.0
2020-09-03 12:10:00,114.05,114.14,114.05,114.14,54581.0,91.0083,91.0801,91.0083,91.0801,54581.0
2020-09-03 12:20:00,114.13,114.14,114.08,114.11,24579.0,91.0721,91.0801,91.0322,91.0561,24579.0
2020-09-03 12:30:00,114.1,114.13,113.99,114.08,68111.0,91.0482,91.0721,90.9604,91.0322,68111.0
2020-09-03 12:40:00,114.08,114.09,113.97,113.98,20996.0,91.0322,91.0402,90.9444,90.9524,20996.0
2020-09-03 12:50:00,113.98,114.04,113.96,114.0,23721.0,90.9524,91.0003,90.9365,90.9684,23721.0
2020-09-03 13:00:00,114.0,114.01,113.89,113.98,61292.0,90.9684,90.9763,90.8806,90.9524,61292.0
2020-09-03 13:10:00,113.97,114.0,113.9,113.91,172427.0,90.9444,90.9684,90.8886,90.8966,172427.0
2020-09-03 13:20:00,113.91,113.97,113.85,113.96,63372.0,90.8966,90.9444,90.8487,90.9365,63372.0
2020-09-03 13:30:00,113.95,113.95,113.89,113.9,117851.0,90.9285,90.9285,90.8806,90.8886,117851.0
2020-09-03 13:40:00,113.89,113.91,113.85,113.85,50162.0,90.8806,90.8966,90.8487,90.8487,50162.0
2020-09-03 13:50:00,113.85,113.94,113.85,113.9,23511.0,90.8487,90.9205,90.8487,90.8886,23511.0
2020-09-03 14:00:00,113.89,113.97,113.89,113.97,52074.0,90.8806,90.9444,90.8806,90.9444,52074.0
2020-09-03 14:10:00,113.95,114.02,113.9,113.96,56973.0,90.9285,90.9843,90.8886,90.9365,56973.0
2020-09-03 14:20:00,113.96,114.01,113.93,114.01,34245.0,90.9365,90.9763,90.9125,90.9763,34245.0
2020-09-03 14:30:00,114.01,114.08,113.99,114.04,37537.0,90.9763,91.0322,90.9604,91.0003,37537.0
2020-09-03 14:40:00,114.05,114.06,113.99,113.99,19075.0,91.0083,91.0162,90.9604,90.9604,19075.0
2020-09-03 14:50:00,114.0,114.01,113.9,113.94,24875.0,90.9684,90.9763,90.8886,90.9205,24875.0
2020-09-03 15:00:00,113.94,113.99,113.91,113.97,52126.0,90.9205,90.9604,90.8966,90.9444,52126.0
2020-09-03 15:10:00,113.97,114.05,113.95,114.01,66275.0,90.9444,91.0083,90.9285,90.9763,66275.0
2020-09-03 15:20:00,114.01,114.02,113.9,113.92,54099.0,90.9763,90.9843,90.8886,90.9045,54099.0
2020-09-03 15:30:00,113.91,114.0,113.9,113.97,51629.0,90.8966,90.9684,90.8886,90.9444,51629.0
2020-09-03 15:40:00,113.98,114.01,113.95,113.98,318878.0,90.9524,90.9763,90.9285,90.9524,318878.0
2020-09-03 15:50:00,113.98,114.06,113.96,113.97,221017.0,90.9524,91.0162,90.9365,90.9444,221017.0
2020-09-04 09:30:00,113.94,113.94,113.67,113.8,70336.0,90.9205,90.9205,90.705,90.8088,70336.0
2020-09-04 09:40:00,113.78,113.86,113.71,113.74,193098.0,90.7928,90.8567,90.737,90.7609,193098.0
2020-09-04 09:50:00,113.74,113.77,113.67,113.69,73328.0,90.7609,90.7848,90.705,90.721,73328.0
2020-09-04 10:00:00,113.71,113.77,113.68,113.7,78813.0,90.737,90.7848,90.713,90.729,78813.0
2020-09-04 10:10:00,113.69,113.7,113.5,113.51,133139.0,90.721,90.729,90.5694,90.5774,133139.0
2020-09-04 10:20:00,113.52,113.66,113.5,113.59,98811.0,90.5853,90.6971,90.5694,90.6412,98811.0
2020-09-04 10:30:00,113.61,113.66,113.48,113.53,73146.0,90.6572,90.6971,90.5534,90.5933,73146.0
2020-09-04 10:40:00,113.53,113.54,113.39,113.47,151752.0,90.5933,90.6013,90.4816,90.5454,151752.0
2020-09-04 10:50:00,113.46,113.47,113.37,113.43,174204.0,90.5375,90.5454,90.4656,90.5135,174204.0
2020-09-04 11:00:00,113.42,113.51,113.39,113.51,333652.0,90.5055,90.5774,90.4816,90.5774,333652.0
2020-09-04 11:10:00,113.5,113.57,113.47,113.53,62482.0,90.5694,90.6252,90.5454,90.5933,62482.0
2020-09-04 11:20:00,113.53,113.54,113.47,113.51,35432.0,90.5933,90.6013,90.5454,90.5774,35432.0
2020-09-04 11:30:00,113.52,113.56,113.45,113.55,67963.0,90.5853,90.6173,90.5295,90.6093,67963.0
2020-09-04 11:40:00,113.55,113.57,113.44,113.45,108551.0,90.6093,90.6252,90.5215,90.5295,108551.0
2020-09-04 11:50:00,113.45,113.51,113.44,113.49,59708.0,90.5295,90.5774,90.5215,90.5614,59708.0
2020-09-04 12:00:00,113.47,113.56,113.47,113.5,122812.0,90.5454,90.6173,90.5454,90.5694,122812.0
2020-09-04 12:10:00,113.5,113.53,113.44,113.46,55405.0,90.5694,90.5933,90.5215,90.5375,55405.0
2020-09-04 12:20:00,113.46,113.57,113.44,113.57,37649.0,90.5375,90.6252,90.5215,90.6252,37649.0
2020-09-04 12:30:00,113.56,113.56,113.49,113.5,32624.0,90.6173,90.6173,90.5614,90.5694,32624.0
2020-09-04 12:40:00,113.5,113.53,113.47,113.48,22403.0,90.5694,90.5933,90.5454,90.5534,22403.0
2020-09-04 12:50:00,113.49,113.53,113.47,113.52,33246.0,90.5614,90.5933,90.5454,90.5853,33246.0
2020-09-04 13:00:00,113.51,113.52,113.42,113.48,67914.0,90.5774,90.5853,90.5055,90.5534,67914.0
2020-09-04 13:10:00,113.46,113.49,113.4,113.41,50702.0,90.5375,90.5614,90.4896,90.4976,50702.0
2020-09-04 13:20:00,113.41,113.45,113.4,113.43,14370.0,90.4976,90.5295,90.4896,90.5135,14370.0
2020-09-04 13:30:00,113.42,113.49,113.37,113.45,40700.0,90.5055,90.5614,90.4656,90.5295,40700.0
2020-09-04 13:40:00,113.44,113.49,113.42,113.46,12609.0,90.5215,90.5614,90.5055,90.5375,12609.0
2020-09-04 13:50:00,113.45,113.47,113.41,113.47,29782.0,90.5295,90.5454,90.4976,90.5454,29782.0
2020-09-04 14:00:00,113.47,113.5,113.45,113.46,21068.0,90.5454,90.5694,90.5295,90.5375,21068.0
2020-09-04 14:10:00,113.47,113.48,113.43,113.46,26214.0,90.5454,90.5534,90.5135,90.5375,26214.0
2020-09-04 14:20:00,113.47,113.51,113.44,113.48,23848.0,90.5454,90.5774,90.5215,90.5534,23848.0
2020-09-04 14:30:00,113.48,113.56,113.44,113.55,48987.0,90.5534,90.6173,90.5215,90.6093,48987.0
2020-09-04 14:40:00,113.54,113.63,113.54,113.62,30376.0,90.6013,90.6731,90.6013,90.6651,30376.0
2020-09-04 14:50:00,113.61,113.61,113.55,113.59,52312.0,90.6572,90.6572,90.6093,90.6412,52312.0
2020-09-04 15:00:00,113.58,113.61,113.56,113.61,19513.0,90.6332,90.6572,90.6173,90.6572,19513.0
2020-09-04 15:10:00,113.6,113.63,113.52,113.6,39928.0,90.6492,90.6731,90.5853,90.6492,39928.0
2020-09-04 15:20:00,113.61,113.68,113.6,113.62,33564.0,90.6572,90.713,90.6492,90.6651,33564.0
2020-09-04 15:30:00,113.62,113.66,113.55,113.58,46607.0,90.6651,90.6971,90.6093,90.6332,46607.0
2020-09-04 15:40:00,113.58,113.61,113.55,113.59,54113.0,90.6332,90.6572,90.6093,90.6412,54113.0
2020-09-04 15:50:00,113.59,113.6,113.37,113.47,298964.0,90.6412,90.6492,90.4656,90.5454,298964.0
2020-09-08 09:30:00,113.33,113.47,113.08,113.09,110766.0,90.4337,90.5454,90.2342,90.2422,110766.0
2020-09-08 09:40:00,113.09,113.09,112.97,113.05,126708.0,90.2422,90.2422,90.1465,90.2103,126708.0
2020-09-08 09:50:00,113.05,113.25,113.04,113.23,433015.0,90.2103,90.3699,90.2023,90.3539,433015.0
2020-09-08 10:00:00,113.23,113.31,113.16,113.28,62814.0,90.3539,90.4178,90.2981,90.3938,62814.0
2020-09-08 10:10:00,113.29,113.36,113.23,113.23,41241.0,90.4018,90.4577,90.3539,90.3539,41241.0
2020-09-08 10:20:00,113.23,113.39,113.22,113.34,61239.0,90.3539,90.4816,90.346,90.4417,61239.0
2020-09-08 10:30:00,113.34,113.34,113.22,113.3,59688.0,90.4417,90.4417,90.346,90.4098,59688.0
2020-09-08 10:40:00,113.29,113.3,113.18,113.21,45104.0,90.4018,90.4098,90.314,90.338,45104.0
2020-09-08 10:50:00,113.21,113.27,113.19,113.23,429208.0,90.338,90.3859,90.322,90.3539,429208.0
2020-09-08 11:00:00,113.22,113.27,113.19,113.25,103380.0,90.346,90.3859,90.322,90.3699,103380.0
2020-09-08 11:10:00,113.25,113.27,113.19,113.22,133391.0,90.3699,90.3859,90.322,90.346,133391.0
2020-09-08 11:20:00,113.22,113.22,113.18,113.21,26010.0,90.346,90.346,90.314,90.338,26010.0
2020-09-08 11:30:00,113.22,113.24,113.17,113.18,59221.0,90.346,90.3619,90.3061,90.314,59221.0
2020-09-08 11:40:00,113.19,113.19,113.13,113.15,94618.0,90.322,90.322,90.2741,90.2901,94618.0
2020-09-08 11:50:00,113.14,113.14,113.09,113.13,243135.0,90.2821,90.2821,90.2422,90.2741,243135.0
2020-09-08 12:00:00,113.13,113.24,113.12,113.23,44218.0,90.2741,90.3619,90.2662,90.3539,44218.0
2020-09-08 12:10:00,113.23,113.28,113.21,113.27,144957.0,90.3539,90.3938,90.338,90.3859,144957.0
2020-09-08 12:20:00,113.29,113.39,113.28,113.3,33951.0,90.4018,90.4816,90.3938,90.4098,33951.0
2020-09-08 12:30:00,113.3,113.31,113.24,113.29,66602.0,90.4098,90.4178,90.3619,90.4018,66602.0
2020-09-08 12:40:00,113.29,113.29,113.24,113.28,17492.0,90.4018,90.4018,90.3619,90.3938,17492.0
2020-09-08 12:50:00,113.28,113.29,113.26,113.27,35418.0,90.3938,90.4018,90.3779,90.3859,35418.0
2020-09-08 13:00:00,113.27,113.27,113.13,113.14,31002.0,90.3859,90.3859,90.2741,90.2821,31002.0
2020-09-08 13:10:00,113.14,113.21,113.13,113.21,39178.0,90.2821,90.338,90.2741,90.338,39178.0
2020-09-08 13:20:00,113.21,113.22,113.2,113.22,14892.0,90.338,90.346,90.33,90.346,14892.0
2020-09-08 13:30:00,113.22,113.3,113.21,113.28,42131.0,90.346,90.4098,90.338,90.3938,42131.0
2020-09-08 13:40:00,113.28,113.31,113.24,113.3,28543.0,90.3938,90.4178,90.3619,90.4098,28543.0
2020-09-08 13:50:00,113.3,113.3,113.25,113.27,33440.0,90.4098,90.4098,90.3699,90.3859,33440.0
2020-09-08 14:00:00,113.27,113.28,113.24,113.27,26388.0,90.3859,90.3938,90.3619,90.3859,26388.0
2020-09-08 14:10:00,113.27,113.27,113.18,113.19,55365.0,90.3859,90.3859,90.314,90.322,55365.0
2020-09-08 14:20:00,113.19,113.22,113.18,113.19,22437.0,90.322,90.346,90.314,90.322,22437.0
2020-09-08 14:30:00,113.19,113.24,113.18,113.19,31490.0,90.322,90.3619,90.314,90.322,31490.0
2020-09-08 14:40:00,113.17,113.22,113.16,113.19,49229.0,90.3061,90.346,90.2981,90.322,49229.0
2020-09-08 14:50:00,113.19,113.25,113.15,113.22,11952.0,90.322,90.3699,90.2901,90.346,11952.0
2020-09-08 15:00:00,113.21,113.21,113.11,113.12,30939.0,90.338,90.338,90.2582,90.2662,30939.0
2020-09-08 15:10:00,113.13,113.23,113.12,113.18,49894.0,90.2741,90.3539,90.2662,90.314,49894.0
2020-09-08 15:20:00,113.17,113.2,113.11,113.16,68897.0,90.3061,90.33,90.2582,90.2981,68897.0
2020-09-08 15:30:00,113.15,113.16,113.09,113.09,95827.0,90.2901,90.2981,90.2422,90.2422,95827.0
2020-09-08 15:40:00,113.09,113.17,113.06,113.08,160783.0,90.2422,90.3061,90.2183,90.2342,160783.0
2020-09-08 15:50:00,113.07,113.08,112.95,112.99,458721.0,90.2263,90.2342,90.1305,90.1624,458721.0
2020-09-09 09:30:00,113.28,113.49,113.18,113.23,290288.0,90.3938,90.5614,90.314,90.3539,290288.0
2020-09-09 09:40:00,113.23,113.3,113.23,113.24,101783.0,90.3539,90.4098,90.3539,90.3619,101783.0
2020-09-09 09:50:00,113.23,113.42,113.23,113.41,134569.0,90.3539,90.5055,90.3539,90.4976,134569.0
2020-09-09 10:00:00,113.42,113.47,113.38,113.38,79316.0,90.5055,90.5454,90.4736,90.4736,79316.0
2020-09-09 10:10:00,113.39,113.43,113.36,113.42,79554.0,90.4816,90.5135,90.4577,90.5055,79554.0
2020-09-09 10:20:00,113.42,113.46,113.39,113.44,28112.0,90.5055,90.5375,90.4816,90.5215,28112.0
2020-09-09 10:30:00,113.44,113.48,113.43,113.48,96708.0,90.5215,90.5534,90.5135,90.5534,96708.0
2020-09-09 10:40:00,113.47,113.5,113.43,113.43,51004.0,90.5454,90.5694,90.5135,90.5135,51004.0
2020-09-09 10:50:00,113.43,113.47,113.38,113.41,27878.0,90.5135,90.5454,90.4736,90.4976,27878.0
2020-09-09 11:00:00,113.41,113.51,113.41,113.43,57973.0,90.4976,90.5774,90.4976,90.5135,57973.0
2020-09-09 11:10:00,113.43,113.5,113.4,113.47,142083.0,90.5135,90.5694,90.4896,90.5454,142083.0
2020-09-09 11:20:00,113.48,113.59,113.47,113.58,53545.0,90.5534,90.6412,90.5454,90.6332,53545.0
2020-09-09 11:30:00,113.58,113.63,113.57,113.58,62424.0,90.6332,90.6731,90.6252,90.6332,62424.0
2020-09-09 11:40:00,113.59,113.61,113.53,113.54,54992.0,90.6412,90.6572,90.5933,90.6013,54992.0
2020-09-09 11:50:00,113.53,113.57,113.52,113.55,29964.0,90.5933,90.6252,90.5853,90.6093,29964.0
2020-09-09 12:00:00,113.55,113.69,113.54,113.63,91649.0,90.6093,90.721,90.6013,90.6731,91649.0
2020-09-09 12:10:00,113.64,113.69,113.61,113.67,31952.0,90.6811,90.721,90.6572,90.705,31952.0
2020-09-09 12:20:00,113.66,113.66,113.59,113.61,47502.0,90.6971,90.6971,90.6412,90.6572,47502.0
2020-09-09 12:30:00,113.61,113.7,113.61,113.68,31597.0,90.6572,90.729,90.6572,90.713,31597.0
2020-09-09 12:40:00,113.68,113.72,113.67,113.7,27420.0,90.713,90.7449,90.705,90.729,27420.0
2020-09-09 12:50:00,113.7,113.72,113.63,113.63,47715.0,90.729,90.7449,90.6731,90.6731,47715.0
2020-09-09 13:00:00,113.63,113.64,113.55,113.56,85709.0,90.6731,90.6811,90.6093,90.6173,85709.0
2020-09-09 13:10:00,113.55,113.6,113.51,113.51,35342.0,90.6093,90.6492,90.5774,90.5774,35342.0
2020-09-09 13:20:00,113.52,113.55,113.51,113.53,26451.0,90.5853,90.6093,90.5774,90.5933,26451.0
2020-09-09 13:30:00,113.54,113.59,113.52,113.56,29293.0,90.6013,90.6412,90.5853,90.6173,29293.0
2020-09-09 13:40:00,113.55,113.63,113.52,113.6,32694.0,90.6093,90.6731,90.5853,90.6492,32694.0
2020-09-09 13:50:00,113.59,113.61,113.51,113.53,16000.0,90.6412,90.6572,90.5774,90.5933,16000.0
2020-09-09 14:00:00,113.53,113.56,113.49,113.54,31646.0,90.5933,90.6173,90.5614,90.6013,31646.0
2020-09-09 14:10:00,113.54,113.57,113.52,113.55,28717.0,90.6013,90.6252,90.5853,90.6093,28717.0
2020-09-09 14:20:00,113.55,113.56,113.51,113.53,22658.0,90.6093,90.6173,90.5774,90.5933,22658.0
2020-09-09 14:30:00,113.54,113.62,113.53,113.57,24530.0,90.6013,90.6651,90.5933,90.6252,24530.0
2020-09-09 14:40:00,113.57,113.59,113.48,113.5,16421.0,90.6252,90.6412,90.5534,90.5694,16421.0
2020-09-09 14:50:00,113.5,113.54,113.49,113.52,16439.0,90.5694,90.6013,90.5614,90.5853,16439.0
2020-09-09 15:00:00,113.52,113.54,113.48,113.49,24444.0,90.5853,90.6013,90.5534,90.5614,24444.0
2020-09-09 15:10:00,113.49,113.54,113.49,113.54,13081.0,90.5614,90.6013,90.5614,90.6013,13081.0
2020-09-09 15:20:00,113.55,113.58,113.51,113.56,37950.0,90.6093,90.6332,90.5774,90.6173,37950.0
2020-09-09 15:30:00,113.56,113.61,113.56,113.58,20394.0,90.6173,90.6572,90.6173,90.6332,20394.0
2020-09-09 15:40:00,113.58,113.58,113.54,113.54,27790.0,90.6332,90.6332,90.6013,90.6013,27790.0
2020-09-09 15:50:00,113.55,113.58,113.5,113.52,263282.0,90.6093,90.6332,90.5694,90.5853,263282.0
2020-09-10 09:30:00,113.73,113.73,113.48,113.55,69513.0,90.7529,90.7529,90.5534,90.6093,69513.0
2020-09-10 09:40:00,113.58,113.63,113.56,113.6,37013.0,90.6332,90.6731,90.6173,90.6492,37013.0
2020-09-10 09:50:00,113.59,113.64,113.53,113.57,167631.0,90.6412,90.6811,90.5933,90.6252,167631.0
2020-09-10 10:00:00,113.55,113.65,113.54,113.65,78782.0,90.6093,90.6891,90.6013,90.6891,78782.0
2020-09-10 10:10:00,113.65,113.65,113.6,113.63,36531.0,90.6891,90.6891,90.6492,90.6731,36531.0
2020-09-10 10:20:00,113.63,113.64,113.55,113.55,86395.0,90.6731,90.6811,90.6093,90.6093,86395.0
2020-09-10 10:30:00,113.56,113.6,113.5,113.51,92690.0,90.6173,90.6492,90.5694,90.5774,92690.0
2020-09-10 10:40:00,113.51,113.65,113.44,113.49,464159.0,90.5774,90.6891,90.5215,90.5614,464159.0
2020-09-10 10:50:00,113.49,113.56,113.45,113.49,29120.0,90.5614,90.6173,90.5295,90.5614,29120.0
2020-09-10 11:00:00,113.47,113.55,113.38,113.48,156658.0,90.5454,90.6093,90.4736,90.5534,156658.0
2020-09-10 11:10:00,113.47,113.55,113.4,113.42,64543.0,90.5454,90.6093,90.4896,90.5055,64543.0
2020-09-10 11:20:00,113.42,113.55,113.41,113.55,31430.0,90.5055,90.6093,90.4976,90.6093,31430.0
2020-09-10 11:30:00,113.54,113.54,113.45,113.5,22176.0,90.6013,90.6013,90.5295,90.5694,22176.0
2020-09-10 11:40:00,113.5,113.55,113.49,113.54,19867.0,90.5694,90.6093,90.5614,90.6013,19867.0
2020-09-10 11:50:00,113.54,113.54,113.43,113.49,21507.0,90.6013,90.6013,90.5135,90.5614,21507.0
2020-09-10 12:00:00,113.47,113.54,113.44,113.5,20538.0,90.5454,90.6013,90.5215,90.5694,20538.0
2020-09-10 12:10:00,113.52,113.54,113.45,113.49,30784.0,90.5853,90.6013,90.5295,90.5614,30784.0
2020-09-10 12:20:00,113.49,113.5,113.43,113.46,19651.0,90.5614,90.5694,90.5135,90.5375,19651.0
2020-09-10 12:30:00,113.46,113.52,113.42,113.44,19833.0,90.5375,90.5853,90.5055,90.5215,19833.0
2020-09-10 12:40:00,113.45,113.51,113.44,113.48,9757.0,90.5295,90.5774,90.5215,90.5534,9757.0
2020-09-10 12:50:00,113.5,113.55,113.48,113.54,17306.0,90.5694,90.6093,90.5534,90.6013,17306.0
2020-09-10 13:00:00,113.53,113.55,113.5,113.54,49027.0,90.5933,90.6093,90.5694,90.6013,49027.0
2020-09-10 13:10:00,113.55,113.57,113.51,113.56,33557.0,90.6093,90.6252,90.5774,90.6173,33557.0
2020-09-10 13:20:00,113.57,113.59,113.47,113.51,15337.0,90.6252,90.6412,90.5454,90.5774,15337.0
2020-09-10 13:30:00,113.51,113.57,113.45,113.5,56330.0,90.5774,90.6252,90.5295,90.5694,56330.0
2020-09-10 13:40:00,113.51,113.56,113.5,113.52,36615.0,90.5774,90.6173,90.5694,90.5853,36615.0
2020-09-10 13:50:00,113.52,113.54,113.5,113.51,15773.0,90.5853,90.6013,90.5694,90.5774,15773.0
2020-09-10 14:00:00,113.51,113.56,113.5,113.52,44813.0,90.5774,90.6173,90.5694,90.5853,44813.0
2020-09-10 14:10:00,113.53,113.53,113.49,113.49,52639.0,90.5933,90.5933,90.5614,90.5614,52639.0
2020-09-10 14:20:00,113.49,113.49,113.35,113.36,57374.0,90.5614,90.5614,90.4497,90.4577,57374.0
2020-09-10 14:30:00,113.36,113.41,113.35,113.39,245199.0,90.4577,90.4976,90.4497,90.4816,245199.0
2020-09-10 14:40:00,113.39,113.41,113.33,113.38,69686.0,90.4816,90.4976,90.4337,90.4736,69686.0
2020-09-10 14:50:00,113.38,113.41,113.36,113.4,89270.0,90.4736,90.4976,90.4577,90.4896,89270.0
2020-09-10 15:00:00,113.39,113.39,113.25,113.27,63111.0,90.4816,90.4816,90.3699,90.3859,63111.0
2020-09-10 15:10:00,113.27,113.34,113.2,113.25,124290.0,90.3859,90.4417,90.33,90.3699,124290.0
2020-09-10 15:20:00,113.26,113.34,113.22,113.32,37239.0,90.3779,90.4417,90.346,90.4258,37239.0
2020-09-10 15:30:00,113.32,113.34,113.26,113.31,166907.0,90.4258,90.4417,90.3779,90.4178,166907.0
2020-09-10 15:40:00,113.31,113.36,113.31,113.33,74249.0,90.4178,90.4577,90.4178,90.4337,74249.0
2020-09-10 15:50:00,113.32,113.35,113.2,113.27,182570.0,90.4258,90.4497,90.33,90.3859,182570.0
2020-09-11 09:30:00,113.41,113.41,113.19,113.29,24388.0,90.4976,90.4976,90.322,90.4018,24388.0
2020-09-11 09:40:00,113.27,113.41,113.23,113.39,55694.0,90.3859,90.4976,90.3539,90.4816,55694.0
2020-09-11 09:50:00,113.4,113.4,113.16,113.22,112845.0,90.4896,90.4896,90.2981,90.346,112845.0
2020-09-11 10:00:00,113.22,113.31,113.21,113.23,95520.0,90.346,90.4178,90.338,90.3539,95520.0
2020-09-11 10:10:00,113.22,113.29,113.18,113.29,126660.0,90.346,90.4018,90.314,90.4018,126660.0
2020-09-11 10:20:00,113.27,113.38,113.27,113.34,141883.0,90.3859,90.4736,90.3859,90.4417,141883.0
2020-09-11 10:30:00,113.33,113.36,113.28,113.33,52368.0,90.4337,90.4577,90.3938,90.4337,52368.0
2020-09-11 10:40:00,113.33,113.39,113.32,113.37,107057.0,90.4337,90.4816,90.4258,90.4656,107057.0
2020-09-11 10:50:00,113.35,113.38,113.32,113.32,37899.0,90.4497,90.4736,90.4258,90.4258,37899.0
2020-09-11 11:00:00,113.32,113.4,113.31,113.4,34461.0,90.4258,90.4896,90.4178,90.4896,34461.0
2020-09-11 11:10:00,113.4,113.42,113.35,113.37,24943.0,90.4896,90.5055,90.4497,90.4656,24943.0
2020-09-11 11:20:00,113.36,113.36,113.26,113.3,33046.0,90.4577,90.4577,90.3779,90.4098,33046.0
2020-09-11 11:30:00,113.29,113.29,113.24,113.27,16726.0,90.4018,90.4018,90.3619,90.3859,16726.0
2020-09-11 11:40:00,113.28,113.32,113.24,113.3,32624.0,90.3938,90.4258,90.3619,90.4098,32624.0
2020-09-11 11:50:00,113.3,113.31,113.28,113.29,7005.0,90.4098,90.4178,90.3938,90.4018,7005.0
2020-09-11 12:00:00,113.28,113.32,113.26,113.29,20399.0,90.3938,90.4258,90.3779,90.4018,20399.0
2020-09-11 12:10:00,113.28,113.3,113.25,113.29,16627.0,90.3938,90.4098,90.3699,90.4018,16627.0
2020-09-11 12:20:00,113.3,113.31,113.25,113.25,7357.0,90.4098,90.4178,90.3699,90.3699,7357.0
2020-09-11 12:30:00,113.25,113.25,113.19,113.21,11881.0,90.3699,90.3699,90.322,90.338,11881.0
2020-09-11 12:40:00,113.19,113.22,113.16,113.22,25708.0,90.322,90.346,90.2981,90.346,25708.0
2020-09-11 12:50:00,113.22,113.23,113.16,113.17,55291.0,90.346,90.3539,90.2981,90.3061,55291.0
2020-09-11 13:00:00,113.19,113.19,113.13,113.15,71326.0,90.322,90.322,90.2741,90.2901,71326.0
2020-09-11 13:10:00,113.15,113.17,113.1,113.13,90990.0,90.2901,90.3061,90.2502,90.2741,90990.0
2020-09-11 13:20:00,113.12,113.13,113.04,113.08,86839.0,90.2662,90.2741,90.2023,90.2342,86839.0
2020-09-11 13:30:00,113.08,113.17,113.06,113.16,59142.0,90.2342,90.3061,90.2183,90.2981,59142.0
2020-09-11 13:40:00,113.16,113.19,113.14,113.16,12825.0,90.2981,90.322,90.2821,90.2981,12825.0
2020-09-11 13:50:00,113.17,113.19,113.13,113.17,22702.0,90.3061,90.322,90.2741,90.3061,22702.0
2020-09-11 14:00:00,113.16,113.23,113.12,113.22,101424.0,90.2981,90.3539,90.2662,90.346,101424.0
2020-09-11 14:10:00,113.21,113.21,113.17,113.18,86997.0,90.338,90.338,90.3061,90.314,86997.0
2020-09-11 14:20:00,113.18,113.2,113.16,113.18,60825.0,90.314,90.33,90.2981,90.314,60825.0
2020-09-11 14:30:00,113.19,113.28,113.18,113.28,96258.0,90.322,90.3938,90.314,90.3938,96258.0
2020-09-11 14:40:00,113.28,113.28,113.23,113.25,101039.0,90.3938,90.3938,90.3539,90.3699,101039.0
2020-09-11 14:50:00,113.23,113.25,113.23,113.24,17870.0,90.3539,90.3699,90.3539,90.3619,17870.0
2020-09-11 15:00:00,113.24,113.24,113.19,113.19,64522.0,90.3619,90.3619,90.322,90.322,64522.0
2020-09-11 15:10:00,113.2,113.2,113.18,113.19,80270.0,90.33,90.33,90.314,90.322,80270.0
2020-09-11 15:20:00,113.19,113.24,113.19,113.24,113253.0,90.322,90.3619,90.322,90.3619,113253.0
2020-09-11 15:30:00,113.24,113.27,113.22,113.22,132982.0,90.3619,90.3859,90.346,90.346,132982.0
2020-09-11 15:40:00,113.22,113.29,113.19,113.26,94766.0,90.346,90.4018,90.322,90.3779,94766.0
2020-09-11 15:50:00,113.26,113.27,113.24,113.24,122873.0,90.3779,90.3859,90.3619,90.3619,122873.0
2020-09-14 09:30:00,113.21,113.3,112.98,113.26,218116.0,90.338,90.4098,90.1544,90.3779,218116.0
2020-09-14 09:40:00,113.26,113.34,113.25,113.3,121236.0,90.3779,90.4417,90.3699,90.4098,121236.0
2020-09-14 09:50:00,113.29,113.32,113.23,113.23,67041.0,90.4018,90.4258,90.3539,90.3539,67041.0
2020-09-14 10:00:00,113.23,113.29,113.23,113.28,82001.0,90.3539,90.4018,90.3539,90.3938,82001.0
2020-09-14 10:10:00,113.28,113.35,113.28,113.35,108306.0,90.3938,90.4497,90.3938,90.4497,108306.0
2020-09-14 10:20:00,113.35,113.44,113.34,113.39,177457.0,90.4497,90.5215,90.4417,90.4816,177457.0
2020-09-14 10:30:00,113.39,113.42,113.35,113.36,157203.0,90.4816,90.5055,90.4497,90.4577,157203.0
2020-09-14 10:40:00,113.35,113.36,113.35,113.36,46211.0,90.4497,90.4577,90.4497,90.4577,46211.0
2020-09-14 10:50:00,113.36,113.36,113.32,113.34,76769.0,90.4577,90.4577,90.4258,90.4417,76769.0
2020-09-14 11:00:00,113.34,113.35,113.31,113.32,70407.0,90.4417,90.4497,90.4178,90.4258,70407.0
2020-09-14 11:10:00,113.32,113.32,113.28,113.31,53710.0,90.4258,90.4258,90.3938,90.4178,53710.0
2020-09-14 11:20:00,113.32,113.32,113.28,113.29,22234.0,90.4258,90.4258,90.3938,90.4018,22234.0
2020-09-14 11:30:00,113.28,113.33,113.28,113.33,26971.0,90.3938,90.4337,90.3938,90.4337,26971.0
2020-09-14 11:40:00,113.33,113.35,113.32,113.32,18795.0,90.4337,90.4497,90.4258,90.4258,18795.0
2020-09-14 11:50:00,113.33,113.33,113.27,113.28,63785.0,90.4337,90.4337,90.3859,90.3938,63785.0
2020-09-14 12:00:00,113.28,113.3,113.27,113.3,38582.0,90.3938,90.4098,90.3859,90.4098,38582.0
2020-09-14 12:10:00,113.3,113.31,113.26,113.27,29249.0,90.4098,90.4178,90.3779,90.3859,29249.0
2020-09-14 12:20:00,113.27,113.28,113.26,113.28,20760.0,90.3859,90.3938,90.3779,90.3938,20760.0
2020-09-14 12:30:00,113.28,113.29,113.27,113.29,66110.0,90.3938,90.4018,90.3859,90.4018,66110.0
2020-09-14 12:40:00,113.29,113.29,113.28,113.28,37847.0,90.4018,90.4018,90.3938,90.3938,37847.0
2020-09-14 12:50:00,113.29,113.29,113.28,113.28,36476.0,90.4018,90.4018,90.3938,90.3938,36476.0
2020-09-14 13:00:00,113.28,113.31,113.28,113.29,86148.0,90.3938,90.4178,90.3938,90.4018,86148.0
2020-09-14 13:10:00,113.29,113.3,113.28,113.3,61479.0,90.4018,90.4098,90.3938,90.4098,61479.0
2020-09-14 13:20:00,113.3,113.32,113.29,113.32,61542.0,90.4098,90.4258,90.4018,90.4258,61542.0
2020-09-14 13:30:00,113.32,113.33,113.31,113.33,64178.0,90.4258,90.4337,90.4178,90.4337,64178.0
2020-09-14 13:40:00,113.33,113.35,113.32,113.35,67930.0,90.4337,90.4497,90.4258,90.4497,67930.0
2020-09-14 13:50:00,113.34,113.36,113.34,113.36,67851.0,90.4417,90.4577,90.4417,90.4577,67851.0
2020-09-14 14:00:00,113.36,113.37,113.35,113.37,50811.0,90.4577,90.4656,90.4497,90.4656,50811.0
2020-09-14 14:10:00,113.37,113.38,113.36,113.37,62922.0,90.4656,90.4736,90.4577,90.4656,62922.0
2020-09-14 14:20:00,113.37,113.37,113.35,113.36,85069.0,90.4656,90.4656,90.4497,90.4577,85069.0
2020-09-14 14:30:00,113.36,113.37,113.35,113.37,96312.0,90.4577,90.4656,90.4497,90.4656,96312.0
2020-09-14 14:40:00,113.37,113.38,113.36,113.38,39555.0,90.4656,90.4736,90.4577,90.4736,39555.0
2020-09-14 14:50:00,113.38,113.38,113.36,113.37,46129.0,90.4736,90.4736,90.4577,90.4656,46129.0
2020-09-14 15:00:00,113.37,113.37,113.36,113.37,38243.0,90.4656,90.4656,90.4577,90.4656,38243.0
2020-09-14 15:10:00,113.37,113.37,113.36,113.37,44815.0,90.4656,90.4656,90.4577,90.4656,44815.0
2020-09-14 15:20:00,113.37,113.37,113.35,113.36,43374.0,90.4656,90.4656,90.4497,90.4577,43374.0
2020-09-14 15:30:00,113.36,113.36,113.34,113.34,41705.0,90.4577,90.4577,90.4417,90.4417,41705.0
2020-09-14 15:40:00,113.34,113.39,113.34,113.39,84716.0,90.4417,90.4816,90.4417,90.4816,84716.0
2020-09-14 15:50:00,113.39,113.39,113.34,113.36,194157.0,90.4816,90.4816,90.4417,90.4577,194157.0
2020-09-15 09:30:00,113.56,113.66,113.45,113.65,226479.0,90.6173,90.6971,90.5295,90.6891,226479.0
2020-09-15 09:40:00,113.65,113.66,113.62,113.64,89744.0,90.6891,90.6971,90.6651,90.6811,89744.0
2020-09-15 09:50:00,113.64,113.64,113.55,113.57,122824.0,90.6811,90.6811,90.6093,90.6252,122824.0
2020-09-15 10:00:00,113.58,113.58,113.56,113.57,85110.0,90.6332,90.6332,90.6173,90.6252,85110.0
2020-09-15 10:10:00,113.57,113.58,113.56,113.58,77149.0,90.6252,90.6332,90.6173,90.6332,77149.0
2020-09-15 10:20:00,113.58,113.58,113.56,113.57,32038.0,90.6332,90.6332,90.6173,90.6252,32038.0
2020-09-15 10:30:00,113.56,113.57,113.55,113.55,72092.0,90.6173,90.6252,90.6093,90.6093,72092.0
2020-09-15 10:40:00,113.55,113.55,113.48,113.54,54555.0,90.6093,90.6093,90.5534,90.6013,54555.0
2020-09-15 10:50:00,113.54,113.57,113.53,113.55,100377.0,90.6013,90.6252,90.5933,90.6093,100377.0
2020-09-15 11:00:00,113.55,113.55,113.53,113.55,60066.0,90.6093,90.6093,90.5933,90.6093,60066.0
2020-09-15 11:10:00,113.55,113.56,113.54,113.56,37389.0,90.6093,90.6173,90.6013,90.6173,37389.0
2020-09-15 11:20:00,113.56,113.56,113.54,113.55,21944.0,90.6173,90.6173,90.6013,90.6093,21944.0
2020-09-15 11:30:00,113.55,113.57,113.54,113.56,41474.0,90.6093,90.6252,90.6013,90.6173,41474.0
2020-09-15 11:40:00,113.56,113.57,113.55,113.57,12177.0,90.6173,90.6252,90.6093,90.6252,12177.0
2020-09-15 11:50:00,113.57,113.57,113.56,113.57,9848.0,90.6252,90.6252,90.6173,90.6252,9848.0
2020-09-15 12:00:00,113.57,113.58,113.56,113.58,26463.0,90.6252,90.6332,90.6173,90.6332,26463.0
2020-09-15 12:10:00,113.58,113.58,113.57,113.58,22515.0,90.6332,90.6332,90.6252,90.6332,22515.0
2020-09-15 12:20:00,113.58,113.59,113.57,113.59,19473.0,90.6332,90.6412,90.6252,90.6412,19473.0
2020-09-15 12:30:00,113.59,113.59,113.57,113.58,50183.0,90.6412,90.6412,90.6252,90.6332,50183.0
2020-09-15 12:40:00,113.58,113.58,113.57,113.58,20138.0,90.6332,90.6332,90.6252,90.6332,20138.0
2020-09-15 12:50:00,113.58,113.6,113.57,113.59,47239.0,90.6332,90.6492,90.6252,90.6412,47239.0
2020-09-15 13:00:00,113.59,113.62,113.59,113.62,51609.0,90.6412,90.6651,90.6412,90.6651,51609.0
2020-09-15 13:10:00,113.62,113.64,113.61,113.62,25763.0,90.6651,90.6811,90.6572,90.6651,25763.0
2020-09-15 13:20:00,113.61,113.62,113.61,113.61,10890.0,90.6572,90.6651,90.6572,90.6572,10890.0
2020-09-15 13:30:00,113.62,113.62,113.61,113.62,17712.0,90.6651,90.6651,90.6572,90.6651,17712.0
2020-09-15 13:40:00,113.62,113.62,113.6,113.62,46620.0,90.6651,90.6651,90.6492,90.6651,46620.0
2020-09-15 13:50:00,113.62,113.62,113.6,113.6,28340.0,90.6651,90.6651,90.6492,90.6492,28340.0
2020-09-15 14:00:00,113.61,113.61,113.59,113.59,19020.0,90.6572,90.6572,90.6412,90.6412,19020.0
2020-09-15 14:10:00,113.59,113.6,113.59,113.59,20513.0,90.6412,90.6492,90.6412,90.6412,20513.0
2020-09-15 14:20:00,113.59,113.6,113.59,113.59,13986.0,90.6412,90.6492,90.6412,90.6412,13986.0
2020-09-15 14:30:00,113.59,113.6,113.58,113.58,19457.0,90.6412,90.6492,90.6332,90.6332,19457.0
2020-09-15 14:40:00,113.58,113.59,113.56,113.57,61743.0,90.6332,90.6412,90.6173,90.6252,61743.0
2020-09-15 14:50:00,113.56,113.57,113.55,113.56,86953.0,90.6173,90.6252,90.6093,90.6173,86953.0
2020-09-15 15:00:00,113.56,113.58,113.55,113.58,62291.0,90.6173,90.6332,90.6093,90.6332,62291.0
2020-09-15 15:10:00,113.57,113.59,113.56,113.58,16355.0,90.6252,90.6412,90.6173,90.6332,16355.0
2020-09-15 15:20:00,113.58,113.59,113.56,113.59,20437.0,90.6332,90.6412,90.6173,90.6412,20437.0
2020-09-15 15:30:00,113.59,113.59,113.54,113.55,39644.0,90.6412,90.6412,90.6013,90.6093,39644.0
2020-09-15 15:40:00,113.55,113.57,113.53,113.55,155340.0,90.6093,90.6252,90.5933,90.6093,155340.0
2020-09-15 15:50:00,113.55,113.57,113.54,113.55,95338.0,90.6093,90.6252,90.6013,90.6093,95338.0
2020-09-16 09:30:00,113.68,113.69,113.6,113.68,183427.0,90.713,90.721,90.6492,90.713,183427.0
2020-09-16 09:40:00,113.68,113.69,113.64,113.64,159642.0,90.713,90.721,90.6811,90.6811,159642.0
2020-09-16 09:50:00,113.64,113.65,113.63,113.64,41495.0,90.6811,90.6891,90.6731,90.6811,41495.0
2020-09-16 10:00:00,113.63,113.68,113.63,113.68,105364.0,90.6731,90.713,90.6731,90.713,105364.0
2020-09-16 10:10:00,113.68,113.68,113.63,113.64,116660.0,90.713,90.713,90.6731,90.6811,116660.0
2020-09-16 10:20:00,113.64,113.64,113.62,113.63,69798.0,90.6811,90.6811,90.6651,90.6731,69798.0
2020-09-16 10:30:00,113.62,113.63,113.6,113.6,78038.0,90.6651,90.6731,90.6492,90.6492,78038.0
2020-09-16 10:40:00,113.6,113.6,113.5,113.5,91685.0,90.6492,90.6492,90.5694,90.5694,91685.0
2020-09-16 10:50:00,113.5,113.52,113.5,113.51,127263.0,90.5694,90.5853,90.5694,90.5774,127263.0
2020-09-16 11:00:00,113.52,113.56,113.51,113.55,101067.0,90.5853,90.6173,90.5774,90.6093,101067.0
2020-09-16 11:10:00,113.55,113.56,113.53,113.53,53615.0,90.6093,90.6173,90.5933,90.5933,53615.0
2020-09-16 11:20:00,113.53,113.55,113.53,113.53,77480.0,90.5933,90.6093,90.5933,90.5933,77480.0
2020-09-16 11:30:00,113.54,113.54,113.51,113.52,45833.0,90.6013,90.6013,90.5774,90.5853,45833.0
2020-09-16 11:40:00,113.51,113.52,113.48,113.48,57876.0,90.5774,90.5853,90.5534,90.5534,57876.0
2020-09-16 11:50:00,113.48,113.49,113.46,113.48,59187.0,90.5534,90.5614,90.5375,90.5534,59187.0
2020-09-16 12:00:00,113.48,113.48,113.43,113.48,41088.0,90.5534,90.5534,90.5135,90.5534,41088.0
2020-09-16 12:10:00,113.48,113.48,113.45,113.46,22968.0,90.5534,90.5534,90.5295,90.5375,22968.0
2020-09-16 12:20:00,113.46,113.46,113.43,113.43,22084.0,90.5375,90.5375,90.5135,90.5135,22084.0
2020-09-16 12:30:00,113.43,113.44,113.38,113.39,27970.0,90.5135,90.5215,90.4736,90.4816,27970.0
2020-09-16 12:40:00,113.39,113.4,113.33,113.34,28291.0,90.4816,90.4896,90.4337,90.4417,28291.0
2020-09-16 12:50:00,113.34,113.36,113.31,113.35,40164.0,90.4417,90.4577,90.4178,90.4497,40164.0
2020-09-16 13:00:00,113.34,113.4,113.34,113.39,30979.0,90.4417,90.4896,90.4417,90.4816,30979.0
2020-09-16 13:10:00,113.39,113.41,113.3,113.32,233597.0,90.4816,90.4976,90.4098,90.4258,233597.0
2020-09-16 13:20:00,113.32,113.34,113.29,113.3,38284.0,90.4258,90.4417,90.4018,90.4098,38284.0
2020-09-16 13:30:00,113.31,113.34,113.28,113.32,54732.0,90.4178,90.4417,90.3938,90.4258,54732.0
2020-09-16 13:40:00,113.32,113.35,113.31,113.34,43500.0,90.4258,90.4497,90.4178,90.4417,43500.0
2020-09-16 13:50:00,113.34,113.41,113.33,113.41,26566.0,90.4417,90.4976,90.4337,90.4976,26566.0
2020-09-16 14:00:00,113.41,113.57,113.35,113.39,98032.0,90.4976,90.6252,90.4497,90.4816,98032.0
2020-09-16 14:10:00,113.4,113.54,113.36,113.53,77179.0,90.4896,90.6013,90.4577,90.5933,77179.0
2020-09-16 14:20:00,113.53,113.56,113.49,113.52,114038.0,90.5933,90.6173,90.5614,90.5853,114038.0
2020-09-16 14:30:00,113.52,113.53,113.41,113.48,51375.0,90.5853,90.5933,90.4976,90.5534,51375.0
2020-09-16 14:40:00,113.48,113.5,113.3,113.36,111754.0,90.5534,90.5694,90.4098,90.4577,111754.0
2020-09-16 14:50:00,113.36,113.38,113.26,113.34,117475.0,90.4577,90.4736,90.3779,90.4417,117475.0
2020-09-16 15:00:00,113.35,113.38,113.25,113.28,137914.0,90.4497,90.4736,90.3699,90.3938,137914.0
2020-09-16 15:10:00,113.28,113.35,113.2,113.34,113036.0,90.3938,90.4497,90.33,90.4417,113036.0
2020-09-16 15:20:00,113.35,113.42,113.35,113.38,104072.0,90.4497,90.5055,90.4497,90.4736,104072.0
2020-09-16 15:30:00,113.38,113.38,113.32,113.33,52979.0,90.4736,90.4736,90.4258,90.4337,52979.0
2020-09-16 15:40:00,113.33,113.39,113.31,113.39,79122.0,90.4337,90.4816,90.4178,90.4816,79122.0
2020-09-16 15:50:00,113.39,113.39,113.26,113.34,214699.0,90.4816,90.4816,90.3779,90.4417,214699.0
2020-09-17 09:30:00,112.88,112.99,112.85,112.91,205162.0,90.0746,90.1624,90.0507,90.0986,205162.0
2020-09-17 09:40:00,112.9,112.96,112.88,112.94,192590.0,90.0906,90.1385,90.0746,90.1225,192590.0
2020-09-17 09:50:00,112.94,112.99,112.92,112.96,130823.0,90.1225,90.1624,90.1066,90.1385,130823.0
2020-09-17 10:00:00,112.96,112.99,112.93,112.98,73243.0,90.1385,90.1624,90.1145,90.1544,73243.0
2020-09-17 10:10:00,112.99,112.99,112.96,112.98,60566.0,90.1624,90.1624,90.1385,90.1544,60566.0
2020-09-17 10:20:00,112.98,112.99,112.93,112.94,51147.0,90.1544,90.1624,90.1145,90.1225,51147.0
2020-09-17 10:30:00,112.94,113.02,112.94,112.98,183755.0,90.1225,90.1864,90.1225,90.1544,183755.0
2020-09-17 10:40:00,112.98,113.02,112.96,112.97,118661.0,90.1544,90.1864,90.1385,90.1465,118661.0
2020-09-17 10:50:00,112.98,112.98,112.94,112.95,60165.0,90.1544,90.1544,90.1225,90.1305,60165.0
2020-09-17 11:00:00,112.95,113.01,112.93,112.99,143102.0,90.1305,90.1784,90.1145,90.1624,143102.0
2020-09-17 11:10:00,112.98,113.01,112.98,112.98,48996.0,90.1544,90.1784,90.1544,90.1544,48996.0
2020-09-17 11:20:00,112.98,113.02,112.97,113.0,92433.0,90.1544,90.1864,90.1465,90.1704,92433.0
2020-09-17 11:30:00,113.0,113.02,112.94,112.94,82423.0,90.1704,90.1864,90.1225,90.1225,82423.0
2020-09-17 11:40:00,112.94,112.95,112.86,112.87,83791.0,90.1225,90.1305,90.0587,90.0667,83791.0
2020-09-17 11:50:00,112.87,112.87,112.82,112.82,145285.0,90.0667,90.0667,90.0268,90.0268,145285.0
2020-09-17 12:00:00,112.82,112.82,112.78,112.79,82449.0,90.0268,90.0268,89.9948,90.0028,82449.0
2020-09-17 12:10:00,112.79,112.8,112.74,112.75,150905.0,90.0028,90.0108,89.9629,89.9709,150905.0
2020-09-17 12:20:00,112.74,112.79,112.74,112.79,61133.0,89.9629,90.0028,89.9629,90.0028,61133.0
2020-09-17 12:30:00,112.79,112.8,112.77,112.8,68735.0,90.0028,90.0108,89.9869,90.0108,68735.0
2020-09-17 12:40:00,112.78,112.8,112.73,112.78,58705.0,89.9948,90.0108,89.9549,89.9948,58705.0
2020-09-17 12:50:00,112.76,112.79,112.75,112.77,77627.0,89.9789,90.0028,89.9709,89.9869,77627.0
2020-09-17 13:00:00,112.77,112.8,112.76,112.8,68172.0,89.9869,90.0108,89.9789,90.0108,68172.0
2020-09-17 13:10:00,112.8,112.8,112.75,112.77,74688.0,90.0108,90.0108,89.9709,89.9869,74688.0
2020-09-17 13:20:00,112.76,112.81,112.74,112.8,67036.0,89.9789,90.0188,89.9629,90.0108,67036.0
2020-09-17 13:30:00,112.81,112.82,112.77,112.81,107269.0,90.0188,90.0268,89.9869,90.0188,107269.0
2020-09-17 13:40:00,112.81,112.82,112.79,112.82,49406.0,90.0188,90.0268,90.0028,90.0268,49406.0
2020-09-17 13:50:00,112.82,112.84,112.81,112.81,38618.0,90.0268,90.0427,90.0188,90.0188,38618.0
2020-09-17 14:00:00,112.82,112.84,112.8,112.81,50655.0,90.0268,90.0427,90.0108,90.0188,50655.0
2020-09-17 14:10:00,112.81,112.84,112.8,112.82,60038.0,90.0188,90.0427,90.0108,90.0268,60038.0
2020-09-17 14:20:00,112.81,112.87,112.8,112.85,116725.0,90.0188,90.0667,90.0108,90.0507,116725.0
2020-09-17 14:30:00,112.84,112.86,112.84,112.84,44974.0,90.0427,90.0587,90.0427,90.0427,44974.0
2020-09-17 14:40:00,112.84,112.89,112.84,112.89,178064.0,90.0427,90.0826,90.0427,90.0826,178064.0
2020-09-17 14:50:00,112.89,112.89,112.87,112.89,57555.0,90.0826,90.0826,90.0667,90.0826,57555.0
2020-09-17 15:00:00,112.89,112.89,112.84,112.86,80735.0,90.0826,90.0826,90.0427,90.0587,80735.0
2020-09-17 15:10:00,112.86,112.89,112.85,112.86,58435.0,90.0587,90.0826,90.0507,90.0587,58435.0
2020-09-17 15:20:00,112.87,112.9,112.84,112.89,103202.0,90.0667,90.0906,90.0427,90.0826,103202.0
2020-09-17 15:30:00,112.88,112.9,112.87,112.88,81547.0,90.0746,90.0906,90.0667,90.0746,81547.0
2020-09-17 15:40:00,112.88,112.88,112.82,112.83,110018.0,90.0746,90.0746,90.0268,90.0347,110018.0
2020-09-17 15:50:00,112.83,112.85,112.8,112.84,212803.0,90.0347,90.0507,90.0108,90.0427,212803.0
2020-09-18 09:30:00,112.85,112.85,112.64,112.67,217338.0,90.0507,90.0507,89.8831,89.9071,217338.0
2020-09-18 09:40:00,112.68,112.7,112.61,112.61,142826.0,89.9151,89.931,89.8592,89.8592,142826.0
2020-09-18 09:50:00,112.61,112.69,112.6,112.68,114009.0,89.8592,89.923,89.8512,89.9151,114009.0
2020-09-18 10:00:00,112.69,112.69,112.67,112.68,40151.0,89.923,89.923,89.9071,89.9151,40151.0
2020-09-18 10:10:00,112.69,112.7,112.67,112.7,49873.0,89.923,89.931,89.9071,89.931,49873.0
2020-09-18 10:20:00,112.69,112.69,112.61,112.61,61544.0,89.923,89.923,89.8592,89.8592,61544.0
2020-09-18 10:30:00,112.62,112.69,112.59,112.66,108835.0,89.8672,89.923,89.8432,89.8991,108835.0
2020-09-18 10:40:00,112.66,112.69,112.6,112.6,340944.0,89.8991,89.923,89.8512,89.8512,340944.0
2020-09-18 10:50:00,112.6,112.62,112.56,112.6,83706.0,89.8512,89.8672,89.8193,89.8512,83706.0
2020-09-18 11:00:00,112.59,112.67,112.56,112.67,141748.0,89.8432,89.9071,89.8193,89.9071,141748.0
2020-09-18 11:10:00,112.67,112.67,112.62,112.63,142511.0,89.9071,89.9071,89.8672,89.8752,142511.0
2020-09-18 11:20:00,112.63,112.67,112.62,112.63,64105.0,89.8752,89.9071,89.8672,89.8752,64105.0
2020-09-18 11:30:00,112.63,112.64,112.57,112.59,81152.0,89.8752,89.8831,89.8273,89.8432,81152.0
2020-09-18 11:40:00,112.59,112.6,112.56,112.59,73143.0,89.8432,89.8512,89.8193,89.8432,73143.0
2020-09-18 11:50:00,112.59,112.62,112.58,112.62,56810.0,89.8432,89.8672,89.8353,89.8672,56810.0
2020-09-18 12:00:00,112.62,112.62,112.56,112.56,66474.0,89.8672,89.8672,89.8193,89.8193,66474.0
2020-09-18 12:10:00,112.56,112.57,112.53,112.54,49638.0,89.8193,89.8273,89.7954,89.8033,49638.0
2020-09-18 12:20:00,112.53,112.55,112.53,112.54,34021.0,89.7954,89.8113,89.7954,89.8033,34021.0
2020-09-18 12:30:00,112.54,112.54,112.51,112.51,42131.0,89.8033,89.8033,89.7794,89.7794,42131.0
2020-09-18 12:40:00,112.51,112.55,112.51,112.53,73273.0,89.7794,89.8113,89.7794,89.7954,73273.0
2020-09-18 12:50:00,112.54,112.54,112.49,112.5,35502.0,89.8033,89.8033,89.7634,89.7714,35502.0
2020-09-18 13:00:00,112.49,112.5,112.46,112.46,123307.0,89.7634,89.7714,89.7395,89.7395,123307.0
2020-09-18 13:10:00,112.46,112.47,112.39,112.4,196446.0,89.7395,89.7475,89.6836,89.6916,196446.0
2020-09-18 13:20:00,112.4,112.4,112.2,112.2,116625.0,89.6916,89.6916,89.532,89.532,116625.0
2020-09-18 13:30:00,112.2,112.3,112.08,112.28,184155.0,89.532,89.6118,89.4363,89.5959,184155.0
2020-09-18 13:40:00,112.28,112.3,112.23,112.29,78523.0,89.5959,89.6118,89.556,89.6038,78523.0
2020-09-18 13:50:00,112.29,112.39,112.27,112.39,167973.0,89.6038,89.6836,89.5879,89.6836,167973.0
2020-09-18 14:00:00,112.39,112.39,112.23,112.28,101499.0,89.6836,89.6836,89.556,89.5959,101499.0
2020-09-18 14:10:00,112.28,112.32,112.22,112.32,158688.0,89.5959,89.6278,89.548,89.6278,158688.0
2020-09-18 14:20:00,112.32,112.38,112.31,112.33,37137.0,89.6278,89.6757,89.6198,89.6358,37137.0
2020-09-18 14:30:00,112.34,112.34,112.24,112.25,41586.0,89.6437,89.6437,89.5639,89.5719,41586.0
2020-09-18 14:40:00,112.25,112.33,112.23,112.33,126483.0,89.5719,89.6358,89.556,89.6358,126483.0
2020-09-18 14:50:00,112.33,112.33,112.21,112.32,79470.0,89.6358,89.6358,89.54,89.6278,79470.0
2020-09-18 15:00:00,112.33,112.34,112.31,112.32,48151.0,89.6358,89.6437,89.6198,89.6278,48151.0
2020-09-18 15:10:00,112.32,112.4,112.31,112.37,123518.0,89.6278,89.6916,89.6198,89.6677,123518.0
2020-09-18 15:20:00,112.37,112.39,112.35,112.36,78970.0,89.6677,89.6836,89.6517,89.6597,78970.0
2020-09-18 15:30:00,112.36,112.38,112.34,112.36,113602.0,89.6597,89.6757,89.6437,89.6597,113602.0
2020-09-18 15:40:00,112.36,112.4,112.35,112.39,134598.0,89.6597,89.6916,89.6517,89.6836,134598.0
2020-09-18 15:50:00,112.38,112.39,112.29,112.35,270135.0,89.6757,89.6836,89.6038,89.6517,270135.0
2020-09-21 09:30:00,111.35,111.46,111.28,111.29,289883.0,88.8538,88.9415,88.7979,88.8059,289883.0
2020-09-21 09:40:00,111.29,111.32,111.23,111.26,644801.0,88.8059,88.8298,88.758,88.7819,644801.0
2020-09-21 09:50:00,111.26,111.31,111.24,111.31,111211.0,88.7819,88.8218,88.766,88.8218,111211.0
2020-09-21 10:00:00,111.3,111.3,111.2,111.22,92682.0,88.8139,88.8139,88.7341,88.75,92682.0
2020-09-21 10:10:00,111.22,111.23,111.16,111.17,84519.0,88.75,88.758,88.7021,88.7101,84519.0
2020-09-21 10:20:00,111.16,111.17,111.12,111.14,66628.0,88.7021,88.7101,88.6702,88.6862,66628.0
2020-09-21 10:30:00,111.13,111.14,111.05,111.05,75590.0,88.6782,88.6862,88.6144,88.6144,75590.0
2020-09-21 10:40:00,111.05,111.07,110.98,111.0,171801.0,88.6144,88.6303,88.5585,88.5745,171801.0
2020-09-21 10:50:00,110.99,111.05,110.98,111.0,105571.0,88.5665,88.6144,88.5585,88.5745,105571.0
2020-09-21 11:00:00,111.0,111.06,110.98,111.04,119693.0,88.5745,88.6223,88.5585,88.6064,119693.0
2020-09-21 11:10:00,111.04,111.04,110.92,110.94,115495.0,88.6064,88.6064,88.5106,88.5266,115495.0
2020-09-21 11:20:00,110.94,111.01,110.93,110.98,105867.0,88.5266,88.5824,88.5186,88.5585,105867.0
2020-09-21 11:30:00,110.98,111.0,110.95,110.98,95946.0,88.5585,88.5745,88.5346,88.5585,95946.0
2020-09-21 11:40:00,110.98,111.02,110.96,111.01,73074.0,88.5585,88.5904,88.5425,88.5824,73074.0
2020-09-21 11:50:00,111.01,111.05,111.0,111.03,61230.0,88.5824,88.6144,88.5745,88.5984,61230.0
2020-09-21 12:00:00,111.03,111.09,111.02,111.09,56488.0,88.5984,88.6463,88.5904,88.6463,56488.0
2020-09-21 12:10:00,111.09,111.09,111.03,111.07,58884.0,88.6463,88.6463,88.5984,88.6303,58884.0
2020-09-21 12:20:00,111.07,111.07,111.02,111.02,21600.0,88.6303,88.6303,88.5904,88.5904,21600.0
2020-09-21 12:30:00,111.03,111.03,111.0,111.03,105394.0,88.5984,88.5984,88.5745,88.5984,105394.0
2020-09-21 12:40:00,111.03,111.06,111.01,111.02,82095.0,88.5984,88.6223,88.5824,88.5904,82095.0
2020-09-21 12:50:00,111.01,111.02,110.98,110.98,41924.0,88.5824,88.5904,88.5585,88.5585,41924.0
2020-09-21 13:00:00,110.98,110.99,110.96,110.98,40470.0,88.5585,88.5665,88.5425,88.5585,40470.0
2020-09-21 13:10:00,110.98,111.02,110.97,111.02,28628.0,88.5585,88.5904,88.5505,88.5904,28628.0
2020-09-21 13:20:00,111.02,111.06,111.01,111.05,33971.0,88.5904,88.6223,88.5824,88.6144,33971.0
2020-09-21 13:30:00,111.05,111.11,111.04,111.11,122075.0,88.6144,88.6622,88.6064,88.6622,122075.0
2020-09-21 13:40:00,111.1,111.12,111.08,111.12,79496.0,88.6543,88.6702,88.6383,88.6702,79496.0
2020-09-21 13:50:00,111.12,111.15,111.11,111.14,55144.0,88.6702,88.6942,88.6622,88.6862,55144.0
2020-09-21 14:00:00,111.13,111.14,111.06,111.09,39800.0,88.6782,88.6862,88.6223,88.6463,39800.0
2020-09-21 14:10:00,111.09,111.09,111.01,111.06,69997.0,88.6463,88.6463,88.5824,88.6223,69997.0
2020-09-21 14:20:00,111.07,111.12,111.06,111.12,77762.0,88.6303,88.6702,88.6223,88.6702,77762.0
2020-09-21 14:30:00,111.11,111.11,111.05,111.05,38101.0,88.6622,88.6622,88.6144,88.6144,38101.0
2020-09-21 14:40:00,111.06,111.1,111.05,111.08,28061.0,88.6223,88.6543,88.6144,88.6383,28061.0
2020-09-21 14:50:00,111.08,111.16,111.07,111.11,61890.0,88.6383,88.7021,88.6303,88.6622,61890.0
2020-09-21 15:00:00,111.11,111.13,111.09,111.13,47478.0,88.6622,88.6782,88.6463,88.6782,47478.0
2020-09-21 15:10:00,111.13,111.16,111.12,111.15,97360.0,88.6782,88.7021,88.6702,88.6942,97360.0
2020-09-21 15:20:00,111.15,111.16,111.12,111.16,92003.0,88.6942,88.7021,88.6702,88.7021,92003.0
2020-09-21 15:30:00,111.16,111.16,111.14,111.16,81606.0,88.7021,88.7021,88.6862,88.7021,81606.0
2020-09-21 15:40:00,111.16,111.2,111.15,111.19,215039.0,88.7021,88.7341,88.6942,88.7261,215039.0
2020-09-21 15:50:00,111.19,111.2,111.14,111.19,268732.0,88.7261,88.7341,88.6862,88.7261,268732.0
2020-09-22 09:30:00,111.12,111.28,111.06,111.21,125304.0,88.6702,88.7979,88.6223,88.742,125304.0
2020-09-22 09:40:00,111.21,111.22,111.08,111.08,124977.0,88.742,88.75,88.6383,88.6383,124977.0
2020-09-22 09:50:00,111.08,111.1,111.04,111.09,92693.0,88.6383,88.6543,88.6064,88.6463,92693.0
2020-09-22 10:00:00,111.09,111.18,111.09,111.17,74719.0,88.6463,88.7181,88.6463,88.7101,74719.0
2020-09-22 10:10:00,111.16,111.23,111.16,111.2,157078.0,88.7021,88.758,88.7021,88.7341,157078.0
2020-09-22 10:20:00,111.2,111.21,111.13,111.21,115475.0,88.7341,88.742,88.6782,88.742,115475.0
2020-09-22 10:30:00,111.2,111.22,111.16,111.16,66284.0,88.7341,88.75,88.7021,88.7021,66284.0
2020-09-22 10:40:00,111.15,111.15,111.03,111.04,233728.0,88.6942,88.6942,88.5984,88.6064,233728.0
2020-09-22 10:50:00,111.04,111.05,111.03,111.05,16853.0,88.6064,88.6144,88.5984,88.6144,16853.0
2020-09-22 11:00:00,111.04,111.05,110.93,110.94,283814.0,88.6064,88.6144,88.5186,88.5266,283814.0
2020-09-22 11:10:00,110.94,110.95,110.91,110.92,295628.0,88.5266,88.5346,88.5026,88.5106,295628.0
2020-09-22 11:20:00,110.92,110.93,110.88,110.88,131317.0,88.5106,88.5186,88.4787,88.4787,131317.0
2020-09-22 11:30:00,110.89,110.9,110.83,110.9,118616.0,88.4867,88.4947,88.4388,88.4947,118616.0
2020-09-22 11:40:00,110.9,110.91,110.88,110.9,62677.0,88.4947,88.5026,88.4787,88.4947,62677.0
2020-09-22 11:50:00,110.9,110.9,110.87,110.89,23834.0,88.4947,88.4947,88.4707,88.4867,23834.0
2020-09-22 12:00:00,110.89,110.89,110.88,110.89,10420.0,88.4867,88.4867,88.4787,88.4867,10420.0
2020-09-22 12:10:00,110.89,110.94,110.87,110.88,70561.0,88.4867,88.5266,88.4707,88.4787,70561.0
2020-09-22 12:20:00,110.87,110.88,110.78,110.86,62371.0,88.4707,88.4787,88.3989,88.4627,62371.0
2020-09-22 12:30:00,110.86,110.91,110.86,110.88,71826.0,88.4627,88.5026,88.4627,88.4787,71826.0
2020-09-22 12:40:00,110.89,110.89,110.85,110.86,34317.0,88.4867,88.4867,88.4548,88.4627,34317.0
2020-09-22 12:50:00,110.85,110.86,110.81,110.83,59192.0,88.4548,88.4627,88.4229,88.4388,59192.0
2020-09-22 13:00:00,110.83,110.84,110.82,110.83,31415.0,88.4388,88.4468,88.4308,88.4388,31415.0
2020-09-22 13:10:00,110.83,110.87,110.82,110.87,51936.0,88.4388,88.4707,88.4308,88.4707,51936.0
2020-09-22 13:20:00,110.87,110.9,110.86,110.9,49428.0,88.4707,88.4947,88.4627,88.4947,49428.0
2020-09-22 13:30:00,110.9,110.92,110.89,110.92,42731.0,88.4947,88.5106,88.4867,88.5106,42731.0
2020-09-22 13:40:00,110.91,110.96,110.91,110.96,150534.0,88.5026,88.5425,88.5026,88.5425,150534.0
2020-09-22 13:50:00,110.95,110.97,110.95,110.97,145629.0,88.5346,88.5505,88.5346,88.5505,145629.0
2020-09-22 14:00:00,110.97,111.07,110.97,111.06,231232.0,88.5505,88.6303,88.5505,88.6223,231232.0
2020-09-22 14:10:00,111.05,111.07,111.04,111.05,177035.0,88.6144,88.6303,88.6064,88.6144,177035.0
2020-09-22 14:20:00,111.05,111.06,111.0,111.01,79892.0,88.6144,88.6223,88.5745,88.5824,79892.0
2020-09-22 14:30:00,111.01,111.02,110.92,110.92,40568.0,88.5824,88.5904,88.5106,88.5106,40568.0
2020-09-22 14:40:00,110.93,110.96,110.9,110.91,46098.0,88.5186,88.5425,88.4947,88.5026,46098.0
2020-09-22 14:50:00,110.92,110.93,110.9,110.92,56147.0,88.5106,88.5186,88.4947,88.5106,56147.0
2020-09-22 15:00:00,110.92,110.95,110.9,110.93,52177.0,88.5106,88.5346,88.4947,88.5186,52177.0
2020-09-22 15:10:00,110.94,110.94,110.9,110.9,38950.0,88.5266,88.5266,88.4947,88.4947,38950.0
2020-09-22 15:20:00,110.9,110.95,110.89,110.93,77126.0,88.4947,88.5346,88.4867,88.5186,77126.0
2020-09-22 15:30:00,110.93,110.94,110.89,110.89,56447.0,88.5186,88.5266,88.4867,88.4867,56447.0
2020-09-22 15:40:00,110.89,110.95,110.86,110.95,130658.0,88.4867,88.5346,88.4627,88.5346,130658.0
2020-09-22 15:50:00,110.95,110.98,110.89,110.97,253940.0,88.5346,88.5585,88.4867,88.5505,253940.0
2020-09-23 09:30:00,110.57,110.64,110.43,110.47,163059.0,88.2313,88.2872,88.1196,88.1515,163059.0
2020-09-23 09:40:00,110.47,110.47,110.4,110.42,106744.0,88.1515,88.1515,88.0957,88.1116,106744.0
2020-09-23 09:50:00,110.43,110.43,110.39,110.42,76467.0,88.1196,88.1196,88.0877,88.1116,76467.0
2020-09-23 10:00:00,110.42,110.44,110.38,110.39,135662.0,88.1116,88.1276,88.0797,88.0877,135662.0
2020-09-23 10:10:00,110.39,110.42,110.34,110.34,161619.0,88.0877,88.1116,88.0478,88.0478,161619.0
2020-09-23 10:20:00,110.34,110.34,110.29,110.29,232135.0,88.0478,88.0478,88.0079,88.0079,232135.0
2020-09-23 10:30:00,110.29,110.3,110.17,110.18,139826.0,88.0079,88.0159,87.9122,87.9201,139826.0
2020-09-23 10:40:00,110.18,110.2,110.1,110.14,279299.0,87.9201,87.9361,87.8563,87.8882,279299.0
2020-09-23 10:50:00,110.14,110.15,110.08,110.09,244325.0,87.8882,87.8962,87.8403,87.8483,244325.0
2020-09-23 11:00:00,110.09,110.17,110.08,110.11,302037.0,87.8483,87.9122,87.8403,87.8643,302037.0
2020-09-23 11:10:00,110.11,110.12,110.08,110.12,342632.0,87.8643,87.8723,87.8403,87.8723,342632.0
2020-09-23 11:20:00,110.12,110.13,110.1,110.11,132306.0,87.8723,87.8802,87.8563,87.8643,132306.0
2020-09-23 11:30:00,110.11,110.12,110.08,110.09,76228.0,87.8643,87.8723,87.8403,87.8483,76228.0
2020-09-23 11:40:00,110.09,110.09,109.98,110.01,277416.0,87.8483,87.8483,87.7605,87.7845,277416.0
2020-09-23 11:50:00,110.01,110.01,109.93,109.94,181607.0,87.7845,87.7845,87.7206,87.7286,181607.0
2020-09-23 12:00:00,109.93,109.95,109.9,109.91,142743.0,87.7206,87.7366,87.6967,87.7047,142743.0
2020-09-23 12:10:00,109.91,109.91,109.8,109.87,244209.0,87.7047,87.7047,87.6169,87.6728,244209.0
2020-09-23 12:20:00,109.87,109.92,109.85,109.9,105769.0,87.6728,87.7127,87.6568,87.6967,105769.0
2020-09-23 12:30:00,109.89,110.0,109.87,110.0,67429.0,87.6887,87.7765,87.6728,87.7765,67429.0
2020-09-23 12:40:00,110.01,110.02,109.97,110.0,74234.0,87.7845,87.7925,87.7526,87.7765,74234.0
2020-09-23 12:50:00,110.0,110.0,109.98,109.98,28732.0,87.7765,87.7765,87.7605,87.7605,28732.0
2020-09-23 13:00:00,109.98,110.02,109.96,110.01,67456.0,87.7605,87.7925,87.7446,87.7845,67456.0
2020-09-23 13:10:00,110.01,110.01,109.99,110.0,32264.0,87.7845,87.7845,87.7685,87.7765,32264.0
2020-09-23 13:20:00,110.0,110.01,109.99,109.99,58382.0,87.7765,87.7845,87.7685,87.7685,58382.0
2020-09-23 13:30:00,110.0,110.0,109.96,109.98,40919.0,87.7765,87.7765,87.7446,87.7605,40919.0
2020-09-23 13:40:00,109.97,109.98,109.83,109.92,730008.0,87.7526,87.7605,87.6408,87.7127,730008.0
2020-09-23 13:50:00,109.92,109.93,109.82,109.84,188873.0,87.7127,87.7206,87.6329,87.6488,188873.0
2020-09-23 14:00:00,109.82,109.83,109.75,109.76,764126.0,87.6329,87.6408,87.577,87.585,764126.0
2020-09-23 14:10:00,109.75,109.78,109.74,109.75,145709.0,87.577,87.6009,87.569,87.577,145709.0
2020-09-23 14:20:00,109.75,109.75,109.71,109.73,149998.0,87.577,87.577,87.5451,87.561,149998.0
2020-09-23 14:30:00,109.73,109.73,109.62,109.69,754259.0,87.561,87.561,87.4733,87.5291,754259.0
2020-09-23 14:40:00,109.69,109.69,109.65,109.66,42611.0,87.5291,87.5291,87.4972,87.5052,42611.0
2020-09-23 14:50:00,109.66,109.67,109.63,109.64,55841.0,87.5052,87.5132,87.4812,87.4892,55841.0
2020-09-23 15:00:00,109.64,109.65,109.62,109.63,68976.0,87.4892,87.4972,87.4733,87.4812,68976.0
2020-09-23 15:10:00,109.63,109.66,109.61,109.63,169134.0,87.4812,87.5052,87.4653,87.4812,169134.0
2020-09-23 15:20:00,109.62,109.63,109.59,109.59,68812.0,87.4733,87.4812,87.4493,87.4493,68812.0
2020-09-23 15:30:00,109.59,109.62,109.59,109.62,87041.0,87.4493,87.4733,87.4493,87.4733,87041.0
2020-09-23 15:40:00,109.62,109.63,109.57,109.57,86031.0,87.4733,87.4812,87.4334,87.4334,86031.0
2020-09-23 15:50:00,109.57,109.57,109.45,109.57,304354.0,87.4334,87.4334,87.3376,87.4334,304354.0
2020-09-24 09:30:00,109.4,109.52,109.2,109.23,115218.0,87.2977,87.3935,87.1381,87.1621,115218.0
2020-09-24 09:40:00,109.22,109.41,109.2,109.4,192459.0,87.1541,87.3057,87.1381,87.2977,192459.0
2020-09-24 09:50:00,109.41,109.51,109.39,109.49,354107.0,87.3057,87.3855,87.2897,87.3695,354107.0
2020-09-24 10:00:00,109.5,109.67,109.5,109.67,296840.0,87.3775,87.5132,87.3775,87.5132,296840.0
2020-09-24 10:10:00,109.67,109.68,109.6,109.66,331162.0,87.5132,87.5211,87.4573,87.5052,331162.0
2020-09-24 10:20:00,109.65,109.66,109.59,109.62,66388.0,87.4972,87.5052,87.4493,87.4733,66388.0
2020-09-24 10:30:00,109.62,109.62,109.47,109.53,197063.0,87.4733,87.4733,87.3536,87.4015,197063.0
2020-09-24 10:40:00,109.52,109.63,109.51,109.62,120539.0,87.3935,87.4812,87.3855,87.4733,120539.0
2020-09-24 10:50:00,109.63,109.7,109.6,109.68,100481.0,87.4812,87.5371,87.4573,87.5211,100481.0
2020-09-24 11:00:00,109.68,109.69,109.6,109.64,243748.0,87.5211,87.5291,87.4573,87.4892,243748.0
2020-09-24 11:10:00,109.62,109.67,109.61,109.65,91422.0,87.4733,87.5132,87.4653,87.4972,91422.0
2020-09-24 11:20:00,109.65,109.77,109.64,109.76,202238.0,87.4972,87.593,87.4892,87.585,202238.0
2020-09-24 11:30:00,109.76,109.81,109.75,109.78,153112.0,87.585,87.6249,87.577,87.6009,153112.0
2020-09-24 11:40:00,109.78,110.42,109.78,109.85,581380.0,87.6009,88.1116,87.6009,87.6568,581380.0
2020-09-24 11:50:00,109.86,109.88,109.7,109.88,164765.0,87.6648,87.6807,87.5371,87.6807,164765.0
2020-09-24 12:00:00,109.88,110.02,109.87,109.98,156369.0,87.6807,87.7925,87.6728,87.7605,156369.0
2020-09-24 12:10:00,109.99,110.03,109.94,109.95,135151.0,87.7685,87.8004,87.7286,87.7366,135151.0
2020-09-24 12:20:00,109.95,109.99,109.93,109.97,72674.0,87.7366,87.7685,87.7206,87.7526,72674.0
2020-09-24 12:30:00,109.97,109.97,109.92,109.92,62031.0,87.7526,87.7526,87.7127,87.7127,62031.0
2020-09-24 12:40:00,109.92,109.97,109.92,109.97,23557.0,87.7127,87.7526,87.7127,87.7526,23557.0
2020-09-24 12:50:00,109.96,110.06,109.96,110.05,73013.0,87.7446,87.8244,87.7446,87.8164,73013.0
2020-09-24 13:00:00,110.05,110.1,110.05,110.09,82451.0,87.8164,87.8563,87.8164,87.8483,82451.0
2020-09-24 13:10:00,110.09,110.13,110.08,110.09,128151.0,87.8483,87.8802,87.8403,87.8483,128151.0
2020-09-24 13:20:00,110.09,110.2,110.09,110.2,87724.0,87.8483,87.9361,87.8483,87.9361,87724.0
2020-09-24 13:30:00,110.2,110.34,110.19,110.32,107821.0,87.9361,88.0478,87.9281,88.0318,107821.0
2020-09-24 13:40:00,110.32,110.4,110.31,110.4,81253.0,88.0318,88.0957,88.0239,88.0957,81253.0
2020-09-24 13:50:00,110.4,110.42,110.24,110.25,99121.0,88.0957,88.1116,87.968,87.976,99121.0
2020-09-24 14:00:00,110.25,110.33,110.24,110.28,95256.0,87.976,88.0398,87.968,87.9999,95256.0
2020-09-24 14:10:00,110.27,110.27,110.13,110.14,115427.0,87.9919,87.9919,87.8802,87.8882,115427.0
2020-09-24 14:20:00,110.14,110.16,110.08,110.09,137084.0,87.8882,87.9042,87.8403,87.8483,137084.0
2020-09-24 14:30:00,110.09,110.11,110.07,110.09,195798.0,87.8483,87.8643,87.8324,87.8483,195798.0
2020-09-24 14:40:00,110.1,110.17,110.09,110.12,190936.0,87.8563,87.9122,87.8483,87.8723,190936.0
2020-09-24 14:50:00,110.12,110.12,110.0,110.02,71549.0,87.8723,87.8723,87.7765,87.7925,71549.0
2020-09-24 15:00:00,110.03,110.09,109.99,110.02,336713.0,87.8004,87.8483,87.7685,87.7925,336713.0
2020-09-24 15:10:00,110.02,110.05,109.98,110.01,125850.0,87.7925,87.8164,87.7605,87.7845,125850.0
2020-09-24 15:20:00,110.01,110.01,109.88,109.93,114652.0,87.7845,87.7845,87.6807,87.7206,114652.0
2020-09-24 15:30:00,109.93,109.94,109.88,109.92,109450.0,87.7206,87.7286,87.6807,87.7127,109450.0
2020-09-24 15:40:00,109.92,109.96,109.9,109.92,128500.0,87.7127,87.7446,87.6967,87.7127,128500.0
2020-09-24 15:50:00,109.91,109.93,109.81,109.84,360857.0,87.7047,87.7206,87.6249,87.6488,360857.0
2020-09-25 09:30:00,110.33,110.37,110.05,110.11,237999.0,88.0398,88.0717,87.8164,87.8643,237999.0
2020-09-25 09:40:00,110.11,110.17,110.06,110.06,132546.0,87.8643,87.9122,87.8244,87.8244,132546.0
2020-09-25 09:50:00,110.06,110.17,110.02,110.15,85442.0,87.8244,87.9122,87.7925,87.8962,85442.0
2020-09-25 10:00:00,110.15,110.19,110.12,110.16,107358.0,87.8962,87.9281,87.8723,87.9042,107358.0
2020-09-25 10:10:00,110.16,110.17,110.07,110.16,89399.0,87.9042,87.9122,87.8324,87.9042,89399.0
2020-09-25 10:20:00,110.16,110.19,110.12,110.13,60795.0,87.9042,87.9281,87.8723,87.8802,60795.0
2020-09-25 10:30:00,110.13,110.13,110.07,110.09,48053.0,87.8802,87.8802,87.8324,87.8483,48053.0
2020-09-25 10:40:00,110.1,110.19,110.07,110.14,246479.0,87.8563,87.9281,87.8324,87.8882,246479.0
2020-09-25 10:50:00,110.14,110.19,110.14,110.16,63422.0,87.8882,87.9281,87.8882,87.9042,63422.0
2020-09-25 11:00:00,110.15,110.16,110.1,110.16,214693.0,87.8962,87.9042,87.8563,87.9042,214693.0
2020-09-25 11:10:00,110.15,110.17,110.13,110.17,36586.0,87.8962,87.9122,87.8802,87.9122,36586.0
2020-09-25 11:20:00,110.17,110.22,110.16,110.18,27882.0,87.9122,87.952,87.9042,87.9201,27882.0
2020-09-25 11:30:00,110.17,110.21,110.17,110.2,17282.0,87.9122,87.9441,87.9122,87.9361,17282.0
2020-09-25 11:40:00,110.2,110.22,110.16,110.2,265386.0,87.9361,87.952,87.9042,87.9361,265386.0
2020-09-25 11:50:00,110.21,110.23,110.19,110.2,46392.0,87.9441,87.96,87.9281,87.9361,46392.0
2020-09-25 12:00:00,110.2,110.26,110.19,110.26,48806.0,87.9361,87.984,87.9281,87.984,48806.0
2020-09-25 12:10:00,110.26,110.26,110.17,110.17,62454.0,87.984,87.984,87.9122,87.9122,62454.0
2020-09-25 12:20:00,110.18,110.21,110.17,110.17,16452.0,87.9201,87.9441,87.9122,87.9122,16452.0
2020-09-25 12:30:00,110.18,110.19,110.15,110.19,33276.0,87.9201,87.9281,87.8962,87.9281,33276.0
2020-09-25 12:40:00,110.2,110.21,110.18,110.19,29374.0,87.9361,87.9441,87.9201,87.9281,29374.0
2020-09-25 12:50:00,110.19,110.21,110.18,110.2,7998.0,87.9281,87.9441,87.9201,87.9361,7998.0
2020-09-25 13:00:00,110.2,110.22,110.19,110.19,25696.0,87.9361,87.952,87.9281,87.9281,25696.0
2020-09-25 13:10:00,110.19,110.19,110.12,110.12,95311.0,87.9281,87.9281,87.8723,87.8723,95311.0
2020-09-25 13:20:00,110.11,110.17,110.09,110.17,34006.0,87.8643,87.9122,87.8483,87.9122,34006.0
2020-09-25 13:30:00,110.17,110.2,110.16,110.19,57670.0,87.9122,87.9361,87.9042,87.9281,57670.0
2020-09-25 13:40:00,110.19,110.26,110.19,110.25,75546.0,87.9281,87.984,87.9281,87.976,75546.0
2020-09-25 13:50:00,110.25,110.28,110.24,110.28,41930.0,87.976,87.9999,87.968,87.9999,41930.0
2020-09-25 14:00:00,110.28,110.3,110.25,110.28,99493.0,87.9999,88.0159,87.976,87.9999,99493.0
2020-09-25 14:10:00,110.28,110.29,110.24,110.29,25510.0,87.9999,88.0079,87.968,88.0079,25510.0
2020-09-25 14:20:00,110.29,110.29,110.24,110.25,20787.0,88.0079,88.0079,87.968,87.976,20787.0
2020-09-25 14:30:00,110.25,110.26,110.23,110.23,47549.0,87.976,87.984,87.96,87.96,47549.0
2020-09-25 14:40:00,110.23,110.24,110.2,110.24,152137.0,87.96,87.968,87.9361,87.968,152137.0
2020-09-25 14:50:00,110.23,110.26,110.23,110.26,41596.0,87.96,87.984,87.96,87.984,41596.0
2020-09-25 15:00:00,110.25,110.38,110.24,110.37,130882.0,87.976,88.0797,87.968,88.0717,130882.0
2020-09-25 15:10:00,110.37,110.39,110.35,110.38,23977.0,88.0717,88.0877,88.0558,88.0797,23977.0
2020-09-25 15:20:00,110.38,110.38,110.32,110.36,38614.0,88.0797,88.0797,88.0318,88.0638,38614.0
2020-09-25 15:30:00,110.36,110.36,110.32,110.32,65601.0,88.0638,88.0638,88.0318,88.0318,65601.0
2020-09-25 15:40:00,110.33,110.33,110.29,110.3,48441.0,88.0398,88.0398,88.0079,88.0159,48441.0
2020-09-25 15:50:00,110.3,110.33,110.26,110.31,81941.0,88.0159,88.0398,87.984,88.0239,81941.0
2020-09-28 09:30:00,110.73,110.87,110.68,110.73,227890.0,88.359,88.4707,88.3191,88.359,227890.0
2020-09-28 09:40:00,110.74,110.75,110.68,110.69,208597.0,88.367,88.375,88.3191,88.3271,208597.0
2020-09-28 09:50:00,110.68,110.69,110.62,110.66,104769.0,88.3191,88.3271,88.2712,88.3032,104769.0
2020-09-28 10:00:00,110.66,110.69,110.63,110.64,61531.0,88.3032,88.3271,88.2792,88.2872,61531.0
2020-09-28 10:10:00,110.64,110.75,110.63,110.73,142775.0,88.2872,88.375,88.2792,88.359,142775.0
2020-09-28 10:20:00,110.74,110.79,110.73,110.76,47663.0,88.367,88.4069,88.359,88.383,47663.0
2020-09-28 10:30:00,110.76,110.79,110.73,110.74,160795.0,88.383,88.4069,88.359,88.367,160795.0
2020-09-28 10:40:00,110.74,110.74,110.65,110.66,193238.0,88.367,88.367,88.2952,88.3032,193238.0
2020-09-28 10:50:00,110.65,110.66,110.63,110.64,96299.0,88.2952,88.3032,88.2792,88.2872,96299.0
2020-09-28 11:00:00,110.63,110.71,110.63,110.71,72715.0,88.2792,88.3431,88.2792,88.3431,72715.0
2020-09-28 11:10:00,110.7,110.71,110.69,110.7,95109.0,88.3351,88.3431,88.3271,88.3351,95109.0
2020-09-28 11:20:00,110.69,110.69,110.62,110.65,75780.0,88.3271,88.3271,88.2712,88.2952,75780.0
2020-09-28 11:30:00,110.65,110.67,110.61,110.63,48375.0,88.2952,88.3111,88.2633,88.2792,48375.0
2020-09-28 11:40:00,110.63,110.65,110.6,110.65,67456.0,88.2792,88.2952,88.2553,88.2952,67456.0
2020-09-28 11:50:00,110.65,110.69,110.63,110.68,588000.0,88.2952,88.3271,88.2792,88.3191,588000.0
2020-09-28 12:00:00,110.67,110.69,110.66,110.69,35568.0,88.3111,88.3271,88.3032,88.3271,35568.0
2020-09-28 12:10:00,110.68,110.69,110.65,110.65,52812.0,88.3191,88.3271,88.2952,88.2952,52812.0
2020-09-28 12:20:00,110.66,110.66,110.62,110.63,55421.0,88.3032,88.3032,88.2712,88.2792,55421.0
2020-09-28 12:30:00,110.63,110.63,110.58,110.59,51073.0,88.2792,88.2792,88.2393,88.2473,51073.0
2020-09-28 12:40:00,110.59,110.64,110.58,110.63,59678.0,88.2473,88.2872,88.2393,88.2792,59678.0
2020-09-28 12:50:00,110.63,110.63,110.6,110.6,22042.0,88.2792,88.2792,88.2553,88.2553,22042.0
2020-09-28 13:00:00,110.6,110.61,110.56,110.6,57878.0,88.2553,88.2633,88.2234,88.2553,57878.0
2020-09-28 13:10:00,110.6,110.6,110.55,110.56,19740.0,88.2553,88.2553,88.2154,88.2234,19740.0
2020-09-28 13:20:00,110.56,110.56,110.53,110.54,32123.0,88.2234,88.2234,88.1994,88.2074,32123.0
2020-09-28 13:30:00,110.54,110.55,110.53,110.54,30877.0,88.2074,88.2154,88.1994,88.2074,30877.0
2020-09-28 13:40:00,110.55,110.55,110.49,110.49,35849.0,88.2154,88.2154,88.1675,88.1675,35849.0
2020-09-28 13:50:00,110.5,110.57,110.49,110.55,41497.0,88.1755,88.2313,88.1675,88.2154,41497.0
2020-09-28 14:00:00,110.55,110.56,110.54,110.56,70604.0,88.2154,88.2234,88.2074,88.2234,70604.0
2020-09-28 14:10:00,110.55,110.62,110.55,110.59,84621.0,88.2154,88.2712,88.2154,88.2473,84621.0
2020-09-28 14:20:00,110.59,110.61,110.56,110.59,32775.0,88.2473,88.2633,88.2234,88.2473,32775.0
2020-09-28 14:30:00,110.6,110.65,110.59,110.62,173859.0,88.2553,88.2952,88.2473,88.2712,173859.0
2020-09-28 14:40:00,110.62,110.67,110.62,110.65,35311.0,88.2712,88.3111,88.2712,88.2952,35311.0
2020-09-28 14:50:00,110.64,110.66,110.63,110.65,28111.0,88.2872,88.3032,88.2792,88.2952,28111.0
2020-09-28 15:00:00,110.66,110.66,110.61,110.65,35980.0,88.3032,88.3032,88.2633,88.2952,35980.0
2020-09-28 15:10:00,110.64,110.66,110.61,110.65,35999.0,88.2872,88.3032,88.2633,88.2952,35999.0
2020-09-28 15:20:00,110.65,110.65,110.61,110.63,18265.0,88.2952,88.2952,88.2633,88.2792,18265.0
2020-09-28 15:30:00,110.63,110.63,110.59,110.62,52056.0,88.2792,88.2792,88.2473,88.2712,52056.0
2020-09-28 15:40:00,110.61,110.64,110.61,110.62,44038.0,88.2633,88.2872,88.2633,88.2712,44038.0
2020-09-28 15:50:00,110.62,110.63,110.59,110.61,90469.0,88.2712,88.2792,88.2473,88.2633,90469.0
2020-09-29 09:30:00,110.57,110.62,110.45,110.52,94278.0,88.2313,88.2712,88.1356,88.1914,94278.0
2020-09-29 09:40:00,110.52,110.58,110.46,110.51,172242.0,88.1914,88.2393,88.1436,88.1835,172242.0
2020-09-29 09:50:00,110.51,110.52,110.48,110.5,78616.0,88.1835,88.1914,88.1595,88.1755,78616.0
2020-09-29 10:00:00,110.5,110.58,110.5,110.53,93530.0,88.1755,88.2393,88.1755,88.1994,93530.0
2020-09-29 10:10:00,110.53,110.57,110.52,110.55,84184.0,88.1994,88.2313,88.1914,88.2154,84184.0
2020-09-29 10:20:00,110.55,110.57,110.53,110.57,56418.0,88.2154,88.2313,88.1994,88.2313,56418.0
2020-09-29 10:30:00,110.57,110.58,110.43,110.47,71447.0,88.2313,88.2393,88.1196,88.1515,71447.0
2020-09-29 10:40:00,110.47,110.53,110.45,110.51,89874.0,88.1515,88.1994,88.1356,88.1835,89874.0
2020-09-29 10:50:00,110.52,110.56,110.5,110.53,216447.0,88.1914,88.2234,88.1755,88.1994,216447.0
2020-09-29 11:00:00,110.52,110.53,110.44,110.45,54103.0,88.1914,88.1994,88.1276,88.1356,54103.0
2020-09-29 11:10:00,110.45,110.47,110.34,110.42,204467.0,88.1356,88.1515,88.0478,88.1116,204467.0
2020-09-29 11:20:00,110.4,110.45,110.39,110.4,20360.0,88.0957,88.1356,88.0877,88.0957,20360.0
2020-09-29 11:30:00,110.41,110.44,110.39,110.41,65613.0,88.1037,88.1276,88.0877,88.1037,65613.0
2020-09-29 11:40:00,110.4,110.41,110.27,110.29,132608.0,88.0957,88.1037,87.9919,88.0079,132608.0
2020-09-29 11:50:00,110.29,110.39,110.28,110.33,77918.0,88.0079,88.0877,87.9999,88.0398,77918.0
2020-09-29 12:00:00,110.32,110.36,110.29,110.36,33215.0,88.0318,88.0638,88.0079,88.0638,33215.0
2020-09-29 12:10:00,110.36,110.38,110.31,110.33,107543.0,88.0638,88.0797,88.0239,88.0398,107543.0
2020-09-29 12:20:00,110.33,110.36,110.33,110.34,108214.0,88.0398,88.0638,88.0398,88.0478,108214.0
2020-09-29 12:30:00,110.34,110.34,110.32,110.34,60787.0,88.0478,88.0478,88.0318,88.0478,60787.0
2020-09-29 12:40:00,110.34,110.36,110.29,110.3,44094.0,88.0478,88.0638,88.0079,88.0159,44094.0
2020-09-29 12:50:00,110.31,110.34,110.29,110.34,22690.0,88.0239,88.0478,88.0079,88.0478,22690.0
2020-09-29 13:00:00,110.34,110.35,110.28,110.3,20034.0,88.0478,88.0558,87.9999,88.0159,20034.0
2020-09-29 13:10:00,110.3,110.34,110.28,110.34,85422.0,88.0159,88.0478,87.9999,88.0478,85422.0
2020-09-29 13:20:00,110.34,110.38,110.33,110.38,20330.0,88.0478,88.0797,88.0398,88.0797,20330.0
2020-09-29 13:30:00,110.38,110.4,110.37,110.38,21155.0,88.0797,88.0957,88.0717,88.0797,21155.0
2020-09-29 13:40:00,110.39,110.39,110.34,110.34,42824.0,88.0877,88.0877,88.0478,88.0478,42824.0
2020-09-29 13:50:00,110.35,110.42,110.34,110.36,54347.0,88.0558,88.1116,88.0478,88.0638,54347.0
2020-09-29 14:00:00,110.36,110.42,110.35,110.42,27595.0,88.0638,88.1116,88.0558,88.1116,27595.0
2020-09-29 14:10:00,110.43,110.47,110.41,110.47,69442.0,88.1196,88.1515,88.1037,88.1515,69442.0
2020-09-29 14:20:00,110.46,110.46,110.41,110.45,32367.0,88.1436,88.1436,88.1037,88.1356,32367.0
2020-09-29 14:30:00,110.45,110.49,110.43,110.45,111933.0,88.1356,88.1675,88.1196,88.1356,111933.0
2020-09-29 14:40:00,110.46,110.47,110.44,110.46,24920.0,88.1436,88.1515,88.1276,88.1436,24920.0
2020-09-29 14:50:00,110.45,110.47,110.45,110.46,21706.0,88.1356,88.1515,88.1356,88.1436,21706.0
2020-09-29 15:00:00,110.47,110.47,110.43,110.44,29951.0,88.1515,88.1515,88.1196,88.1276,29951.0
2020-09-29 15:10:00,110.44,110.44,110.39,110.4,51349.0,88.1276,88.1276,88.0877,88.0957,51349.0
2020-09-29 15:20:00,110.4,110.42,110.38,110.42,24848.0,88.0957,88.1116,88.0797,88.1116,24848.0
2020-09-29 15:30:00,110.42,110.44,110.35,110.35,67768.0,88.1116,88.1276,88.0558,88.0558,67768.0
2020-09-29 15:40:00,110.36,110.37,110.33,110.34,73180.0,88.0638,88.0717,88.0398,88.0478,73180.0
2020-09-29 15:50:00,110.35,110.39,110.33,110.39,100580.0,88.0558,88.0877,88.0398,88.0877,100580.0
2020-09-30 09:30:00,110.23,110.5,110.23,110.45,245507.0,87.96,88.1755,87.96,88.1356,245507.0
2020-09-30 09:40:00,110.45,110.55,110.44,110.54,90697.0,88.1356,88.2154,88.1276,88.2074,90697.0
2020-09-30 09:50:00,110.53,110.67,110.53,110.67,201483.0,88.1994,88.3111,88.1994,88.3111,201483.0
2020-09-30 10:00:00,110.67,110.67,110.6,110.62,242810.0,88.3111,88.3111,88.2553,88.2712,242810.0
2020-09-30 10:10:00,110.62,110.72,110.6,110.67,202954.0,88.2712,88.351,88.2553,88.3111,202954.0
2020-09-30 10:20:00,110.68,110.75,110.66,110.75,196824.0,88.3191,88.375,88.3032,88.375,196824.0
2020-09-30 10:30:00,110.75,110.76,110.67,110.69,95836.0,88.375,88.383,88.3111,88.3271,95836.0
2020-09-30 10:40:00,110.69,110.76,110.66,110.74,93219.0,88.3271,88.383,88.3032,88.367,93219.0
2020-09-30 10:50:00,110.74,110.77,110.73,110.75,45116.0,88.367,88.3909,88.359,88.375,45116.0
2020-09-30 11:00:00,110.75,110.76,110.71,110.76,56603.0,88.375,88.383,88.3431,88.383,56603.0
2020-09-30 11:10:00,110.75,110.79,110.73,110.78,83680.0,88.375,88.4069,88.359,88.3989,83680.0
2020-09-30 11:20:00,110.79,110.79,110.72,110.75,305993.0,88.4069,88.4069,88.351,88.375,305993.0
2020-09-30 11:30:00,110.74,110.79,110.73,110.79,385691.0,88.367,88.4069,88.359,88.4069,385691.0
2020-09-30 11:40:00,110.79,110.82,110.77,110.82,38392.0,88.4069,88.4308,88.3909,88.4308,38392.0
2020-09-30 11:50:00,110.82,110.89,110.81,110.88,107179.0,88.4308,88.4867,88.4229,88.4787,107179.0
2020-09-30 12:00:00,110.88,110.88,110.82,110.83,55109.0,88.4787,88.4787,88.4308,88.4388,55109.0
2020-09-30 12:10:00,110.83,110.86,110.81,110.83,50230.0,88.4388,88.4627,88.4229,88.4388,50230.0
2020-09-30 12:20:00,110.83,110.87,110.82,110.87,39826.0,88.4388,88.4707,88.4308,88.4707,39826.0
2020-09-30 12:30:00,110.87,110.91,110.86,110.9,72791.0,88.4707,88.5026,88.4627,88.4947,72791.0
2020-09-30 12:40:00,110.9,110.93,110.89,110.93,16237.0,88.4947,88.5186,88.4867,88.5186,16237.0
2020-09-30 12:50:00,110.93,110.94,110.92,110.94,29210.0,88.5186,88.5266,88.5106,88.5266,29210.0
2020-09-30 13:00:00,110.94,110.96,110.86,110.86,72468.0,88.5266,88.5425,88.4627,88.4627,72468.0
2020-09-30 13:10:00,110.87,110.9,110.86,110.89,44847.0,88.4707,88.4947,88.4627,88.4867,44847.0
2020-09-30 13:20:00,110.89,110.9,110.88,110.89,15700.0,88.4867,88.4947,88.4787,88.4867,15700.0
2020-09-30 13:30:00,110.89,110.93,110.88,110.92,47764.0,88.4867,88.5186,88.4787,88.5106,47764.0
2020-09-30 13:40:00,110.92,110.94,110.92,110.94,24867.0,88.5106,88.5266,88.5106,88.5266,24867.0
2020-09-30 13:50:00,110.94,110.94,110.92,110.93,55047.0,88.5266,88.5266,88.5106,88.5186,55047.0
2020-09-30 14:00:00,110.93,110.99,110.92,110.98,151595.0,88.5186,88.5665,88.5106,88.5585,151595.0
2020-09-30 14:10:00,110.98,111.03,110.96,111.03,94587.0,88.5585,88.5984,88.5425,88.5984,94587.0
2020-09-30 14:20:00,111.03,111.05,110.94,111.0,230851.0,88.5984,88.6144,88.5266,88.5745,230851.0
2020-09-30 14:30:00,111.0,111.0,110.93,110.97,113585.0,88.5745,88.5745,88.5186,88.5505,113585.0
2020-09-30 14:40:00,110.96,110.96,110.84,110.85,170931.0,88.5425,88.5425,88.4468,88.4548,170931.0
2020-09-30 14:50:00,110.85,110.91,110.79,110.9,248966.0,88.4548,88.5026,88.4069,88.4947,248966.0
2020-09-30 15:00:00,110.89,110.9,110.86,110.88,138885.0,88.4867,88.4947,88.4627,88.4787,138885.0
2020-09-30 15:10:00,110.88,110.89,110.83,110.84,267517.0,88.4787,88.4867,88.4388,88.4468,267517.0
2020-09-30 15:20:00,110.85,110.86,110.8,110.86,178772.0,88.4548,88.4627,88.4149,88.4627,178772.0
2020-09-30 15:30:00,110.86,110.88,110.81,110.88,158274.0,88.4627,88.4787,88.4229,88.4787,158274.0
2020-09-30 15:40:00,110.88,110.91,110.85,110.87,196919.0,88.4787,88.5026,88.4548,88.4707,196919.0
2020-09-30 15:50:00,110.88,110.98,110.87,110.88,438610.0,88.4787,88.5585,88.4707,88.4787,438610.0
2020-10-01 09:30:00,110.94,110.97,110.76,110.77,331913.0,88.8192,88.8433,88.6751,88.6831,331913.0
2020-10-01 09:40:00,110.76,110.85,110.72,110.77,458481.0,88.6751,88.7472,88.6431,88.6831,458481.0
2020-10-01 09:50:00,110.82,110.87,110.77,110.85,816932.0,88.7232,88.7632,88.6831,88.7472,816932.0
2020-10-01 10:00:00,110.84,110.84,110.72,110.78,298986.0,88.7392,88.7392,88.6431,88.6911,298986.0
2020-10-01 10:10:00,110.78,110.88,110.76,110.8,370405.0,88.6911,88.7712,88.6751,88.7072,370405.0
2020-10-01 10:20:00,110.8,110.82,110.77,110.82,135475.0,88.7072,88.7232,88.6831,88.7232,135475.0
2020-10-01 10:30:00,110.82,110.86,110.79,110.81,184317.0,88.7232,88.7552,88.6991,88.7152,184317.0
2020-10-01 10:40:00,110.8,110.85,110.79,110.84,206694.0,88.7072,88.7472,88.6991,88.7392,206694.0
2020-10-01 10:50:00,110.84,110.87,110.75,110.75,169069.0,88.7392,88.7632,88.6671,88.6671,169069.0
2020-10-01 11:00:00,110.76,110.79,110.73,110.76,157395.0,88.6751,88.6991,88.6511,88.6751,157395.0
2020-10-01 11:10:00,110.77,110.84,110.74,110.82,112610.0,88.6831,88.7392,88.6591,88.7232,112610.0
2020-10-01 11:20:00,110.81,110.82,110.77,110.81,94035.0,88.7152,88.7232,88.6831,88.7152,94035.0
2020-10-01 11:30:00,110.81,110.81,110.77,110.78,114360.0,88.7152,88.7152,88.6831,88.6911,114360.0
2020-10-01 11:40:00,110.78,110.79,110.76,110.78,120030.0,88.6911,88.6991,88.6751,88.6911,120030.0
2020-10-01 11:50:00,110.79,110.79,110.75,110.78,178859.0,88.6991,88.6991,88.6671,88.6911,178859.0
2020-10-01 12:00:00,110.78,110.79,110.75,110.79,122557.0,88.6911,88.6991,88.6671,88.6991,122557.0
2020-10-01 12:10:00,110.79,110.82,110.77,110.82,378633.0,88.6991,88.7232,88.6831,88.7232,378633.0
2020-10-01 12:20:00,110.82,110.87,110.8,110.87,242346.0,88.7232,88.7632,88.7072,88.7632,242346.0
2020-10-01 12:30:00,110.87,110.9,110.86,110.9,236836.0,88.7632,88.7872,88.7552,88.7872,236836.0
2020-10-01 12:40:00,110.9,110.96,110.89,110.94,637239.0,88.7872,88.8352,88.7792,88.8192,637239.0
2020-10-01 12:50:00,110.94,110.95,110.93,110.95,243758.0,88.8192,88.8272,88.8112,88.8272,243758.0
2020-10-01 13:00:00,110.95,110.95,110.91,110.92,156708.0,88.8272,88.8272,88.7952,88.8032,156708.0
2020-10-01 13:10:00,110.92,110.93,110.91,110.93,220554.0,88.8032,88.8112,88.7952,88.8112,220554.0
2020-10-01 13:20:00,110.93,110.93,110.91,110.92,119754.0,88.8112,88.8112,88.7952,88.8032,119754.0
2020-10-01 13:30:00,110.92,110.93,110.91,110.93,125337.0,88.8032,88.8112,88.7952,88.8112,125337.0
2020-10-01 13:40:00,110.93,110.93,110.9,110.91,164219.0,88.8112,88.8112,88.7872,88.7952,164219.0
2020-10-01 13:50:00,110.91,110.91,110.85,110.86,193473.0,88.7952,88.7952,88.7472,88.7552,193473.0
2020-10-01 14:00:00,110.86,110.88,110.8,110.82,258067.0,88.7552,88.7712,88.7072,88.7232,258067.0
2020-10-01 14:10:00,110.82,110.84,110.8,110.84,200691.0,88.7232,88.7392,88.7072,88.7392,200691.0
2020-10-01 14:20:00,110.84,110.85,110.81,110.82,132717.0,88.7392,88.7472,88.7152,88.7232,132717.0
2020-10-01 14:30:00,110.82,110.96,110.81,110.95,234363.0,88.7232,88.8352,88.7152,88.8272,234363.0
2020-10-01 14:40:00,110.95,110.97,110.94,110.97,190902.0,88.8272,88.8433,88.8192,88.8433,190902.0
2020-10-01 14:50:00,110.97,111.0,110.96,110.99,190385.0,88.8433,88.8673,88.8352,88.8593,190385.0
2020-10-01 15:00:00,110.98,110.99,110.92,110.97,232424.0,88.8513,88.8593,88.8032,88.8433,232424.0
2020-10-01 15:10:00,110.97,110.98,110.89,110.92,260130.0,88.8433,88.8513,88.7792,88.8032,260130.0
2020-10-01 15:20:00,110.91,110.95,110.9,110.92,366668.0,88.7952,88.8272,88.7872,88.8032,366668.0
2020-10-01 15:30:00,110.92,110.95,110.91,110.95,484331.0,88.8032,88.8272,88.7952,88.8272,484331.0
2020-10-01 15:40:00,110.95,110.98,110.94,110.95,540913.0,88.8272,88.8513,88.8192,88.8272,540913.0
2020-10-01 15:50:00,110.95,110.95,110.67,110.75,1274753.0,88.8272,88.8272,88.6031,88.6671,1274753.0
2020-10-02 09:30:00,110.23,110.52,110.02,110.52,552630.0,88.2508,88.483,88.0827,88.483,552630.0
2020-10-02 09:40:00,110.51,110.56,110.44,110.45,293457.0,88.475,88.515,88.4189,88.4269,293457.0
2020-10-02 09:50:00,110.45,110.46,110.39,110.45,109836.0,88.4269,88.4349,88.3789,88.4269,109836.0
2020-10-02 10:00:00,110.45,110.52,110.43,110.48,357784.0,88.4269,88.483,88.4109,88.451,357784.0
2020-10-02 10:10:00,110.48,110.48,110.36,110.43,363801.0,88.451,88.451,88.3549,88.4109,363801.0
2020-10-02 10:20:00,110.43,110.46,110.35,110.39,210185.0,88.4109,88.4349,88.3469,88.3789,210185.0
2020-10-02 10:30:00,110.39,110.49,110.38,110.46,65384.0,88.3789,88.459,88.3709,88.4349,65384.0
2020-10-02 10:40:00,110.46,110.49,110.45,110.49,182805.0,88.4349,88.459,88.4269,88.459,182805.0
2020-10-02 10:50:00,110.48,110.5,110.44,110.5,212626.0,88.451,88.467,88.4189,88.467,212626.0
2020-10-02 11:00:00,110.49,110.51,110.47,110.51,61247.0,88.459,88.475,88.443,88.475,61247.0
2020-10-02 11:10:00,110.51,110.52,110.48,110.51,131071.0,88.475,88.483,88.451,88.475,131071.0
2020-10-02 11:20:00,110.51,110.55,110.5,110.55,105684.0,88.475,88.507,88.467,88.507,105684.0
2020-10-02 11:30:00,110.55,110.56,110.5,110.5,122250.0,88.507,88.515,88.467,88.467,122250.0
2020-10-02 11:40:00,110.49,110.52,110.45,110.52,75753.0,88.459,88.483,88.4269,88.483,75753.0
2020-10-02 11:50:00,110.51,110.52,110.4,110.41,114967.0,88.475,88.483,88.3869,88.3949,114967.0
2020-10-02 12:00:00,110.41,110.48,110.41,110.45,244637.0,88.3949,88.451,88.3949,88.4269,244637.0
2020-10-02 12:10:00,110.45,110.51,110.44,110.49,82475.0,88.4269,88.475,88.4189,88.459,82475.0
2020-10-02 12:20:00,110.5,110.51,110.47,110.47,34206.0,88.467,88.475,88.443,88.443,34206.0
2020-10-02 12:30:00,110.48,110.48,110.37,110.44,150564.0,88.451,88.451,88.3629,88.4189,150564.0
2020-10-02 12:40:00,110.44,110.45,110.41,110.44,39215.0,88.4189,88.4269,88.3949,88.4189,39215.0
2020-10-02 12:50:00,110.44,110.47,110.42,110.46,70109.0,88.4189,88.443,88.4029,88.4349,70109.0
2020-10-02 13:00:00,110.47,110.5,110.45,110.46,181871.0,88.443,88.467,88.4269,88.4349,181871.0
2020-10-02 13:10:00,110.47,110.49,110.45,110.49,79829.0,88.443,88.459,88.4269,88.459,79829.0
2020-10-02 13:20:00,110.49,110.5,110.48,110.49,19579.0,88.459,88.467,88.451,88.459,19579.0
2020-10-02 13:30:00,110.5,110.5,110.4,110.44,116791.0,88.467,88.467,88.3869,88.4189,116791.0
2020-10-02 13:40:00,110.44,110.44,110.38,110.39,278357.0,88.4189,88.4189,88.3709,88.3789,278357.0
2020-10-02 13:50:00,110.4,110.48,110.39,110.48,132988.0,88.3869,88.451,88.3789,88.451,132988.0
2020-10-02 14:00:00,110.49,110.51,110.48,110.51,72748.0,88.459,88.475,88.451,88.475,72748.0
2020-10-02 14:10:00,110.5,110.53,110.47,110.47,75503.0,88.467,88.491,88.443,88.443,75503.0
2020-10-02 14:20:00,110.47,110.48,110.42,110.43,254936.0,88.443,88.451,88.4029,88.4109,254936.0
2020-10-02 14:30:00,110.43,110.45,110.4,110.41,56945.0,88.4109,88.4269,88.3869,88.3949,56945.0
2020-10-02 14:40:00,110.41,110.42,110.4,110.42,82947.0,88.3949,88.4029,88.3869,88.4029,82947.0
2020-10-02 14:50:00,110.42,110.46,110.41,110.45,139695.0,88.4029,88.4349,88.3949,88.4269,139695.0
2020-10-02 15:00:00,110.45,110.45,110.37,110.43,118680.0,88.4269,88.4269,88.3629,88.4109,118680.0
2020-10-02 15:10:00,110.43,110.45,110.4,110.43,79253.0,88.4109,88.4269,88.3869,88.4109,79253.0
2020-10-02 15:20:00,110.43,110.45,110.41,110.44,78914.0,88.4109,88.4269,88.3949,88.4189,78914.0
2020-10-02 15:30:00,110.44,110.47,110.42,110.45,236648.0,88.4189,88.443,88.4029,88.4269,236648.0
2020-10-02 15:40:00,110.45,110.45,110.4,110.41,96679.0,88.4269,88.4269,88.3869,88.3949,96679.0
2020-10-02 15:50:00,110.41,110.41,110.32,110.34,368243.0,88.3949,88.3949,88.3229,88.3389,368243.0
2020-10-05 09:30:00,110.5,110.69,110.46,110.65,206489.0,88.467,88.6191,88.4349,88.5871,206489.0
2020-10-05 09:40:00,110.65,110.66,110.6,110.63,271653.0,88.5871,88.5951,88.547,88.571,271653.0
2020-10-05 09:50:00,110.63,110.65,110.61,110.65,72681.0,88.571,88.5871,88.555,88.5871,72681.0
2020-10-05 10:00:00,110.66,110.73,110.65,110.67,129675.0,88.5951,88.6511,88.5871,88.6031,129675.0
2020-10-05 10:10:00,110.68,110.74,110.66,110.7,76069.0,88.6111,88.6591,88.5951,88.6271,76069.0
2020-10-05 10:20:00,110.7,110.72,110.69,110.7,81941.0,88.6271,88.6431,88.6191,88.6271,81941.0
2020-10-05 10:30:00,110.71,110.73,110.69,110.7,56929.0,88.6351,88.6511,88.6191,88.6271,56929.0
2020-10-05 10:40:00,110.72,110.85,110.71,110.84,205984.0,88.6431,88.7472,88.6351,88.7392,205984.0
2020-10-05 10:50:00,110.85,110.92,110.82,110.84,218412.0,88.7472,88.8032,88.7232,88.7392,218412.0
2020-10-05 11:00:00,110.84,110.88,110.82,110.86,161435.0,88.7392,88.7712,88.7232,88.7552,161435.0
2020-10-05 11:10:00,110.86,110.86,110.84,110.84,59669.0,88.7552,88.7552,88.7392,88.7392,59669.0
2020-10-05 11:20:00,110.84,110.85,110.82,110.84,83039.0,88.7392,88.7472,88.7232,88.7392,83039.0
2020-10-05 11:30:00,110.84,110.85,110.82,110.82,47197.0,88.7392,88.7472,88.7232,88.7232,47197.0
2020-10-05 11:40:00,110.82,110.84,110.8,110.82,93701.0,88.7232,88.7392,88.7072,88.7232,93701.0
2020-10-05 11:50:00,110.81,110.82,110.8,110.8,27472.0,88.7152,88.7232,88.7072,88.7072,27472.0
2020-10-05 12:00:00,110.81,110.82,110.8,110.81,57355.0,88.7152,88.7232,88.7072,88.7152,57355.0
2020-10-05 12:10:00,110.81,110.82,110.8,110.82,29216.0,88.7152,88.7232,88.7072,88.7232,29216.0
2020-10-05 12:20:00,110.81,110.87,110.81,110.86,56056.0,88.7152,88.7632,88.7152,88.7552,56056.0
2020-10-05 12:30:00,110.87,110.87,110.84,110.85,31710.0,88.7632,88.7632,88.7392,88.7472,31710.0
2020-10-05 12:40:00,110.86,110.87,110.85,110.86,34509.0,88.7552,88.7632,88.7472,88.7552,34509.0
2020-10-05 12:50:00,110.87,110.88,110.86,110.88,61699.0,88.7632,88.7712,88.7552,88.7712,61699.0
2020-10-05 13:00:00,110.88,110.88,110.87,110.88,47165.0,88.7712,88.7712,88.7632,88.7712,47165.0
2020-10-05 13:10:00,110.88,110.89,110.87,110.89,37350.0,88.7712,88.7792,88.7632,88.7792,37350.0
2020-10-05 13:20:00,110.88,110.9,110.88,110.9,34532.0,88.7712,88.7872,88.7712,88.7872,34532.0
2020-10-05 13:30:00,110.9,110.91,110.89,110.9,49573.0,88.7872,88.7952,88.7792,88.7872,49573.0
2020-10-05 13:40:00,110.9,110.9,110.86,110.86,45394.0,88.7872,88.7872,88.7552,88.7552,45394.0
2020-10-05 13:50:00,110.87,110.87,110.85,110.85,47851.0,88.7632,88.7632,88.7472,88.7472,47851.0
2020-10-05 14:00:00,110.86,110.86,110.82,110.82,83938.0,88.7552,88.7552,88.7232,88.7232,83938.0
2020-10-05 14:10:00,110.83,110.83,110.81,110.82,80734.0,88.7312,88.7312,88.7152,88.7232,80734.0
2020-10-05 14:20:00,110.81,110.82,110.8,110.8,53902.0,88.7152,88.7232,88.7072,88.7072,53902.0
2020-10-05 14:30:00,110.81,110.81,110.78,110.78,120609.0,88.7152,88.7152,88.6911,88.6911,120609.0
2020-10-05 14:40:00,110.79,110.8,110.78,110.8,123296.0,88.6991,88.7072,88.6911,88.7072,123296.0
2020-10-05 14:50:00,110.79,110.81,110.79,110.81,56123.0,88.6991,88.7152,88.6991,88.7152,56123.0
2020-10-05 15:00:00,110.82,110.82,110.77,110.79,103136.0,88.7232,88.7232,88.6831,88.6991,103136.0
2020-10-05 15:10:00,110.8,110.84,110.79,110.83,38621.0,88.7072,88.7392,88.6991,88.7312,38621.0
2020-10-05 15:20:00,110.84,110.84,110.82,110.84,52934.0,88.7392,88.7392,88.7232,88.7392,52934.0
2020-10-05 15:30:00,110.83,110.84,110.82,110.82,64403.0,88.7312,88.7392,88.7232,88.7232,64403.0
2020-10-05 15:40:00,110.82,110.83,110.81,110.81,145768.0,88.7232,88.7312,88.7152,88.7152,145768.0
2020-10-05 15:50:00,110.81,110.82,110.79,110.79,330491.0,88.7152,88.7232,88.6991,88.6991,330491.0
2020-10-06 09:30:00,110.98,111.09,110.77,111.05,291198.0,88.8513,88.9393,88.6831,88.9073,291198.0
2020-10-06 09:40:00,111.05,111.05,110.94,110.98,295525.0,88.9073,88.9073,88.8192,88.8513,295525.0
2020-10-06 09:50:00,110.98,111.04,110.94,111.02,138738.0,88.8513,88.8993,88.8192,88.8833,138738.0
2020-10-06 10:00:00,111.02,111.1,111.01,111.09,177930.0,88.8833,88.9473,88.8753,88.9393,177930.0
2020-10-06 10:10:00,111.1,111.15,111.08,111.15,99359.0,88.9473,88.9874,88.9313,88.9874,99359.0
2020-10-06 10:20:00,111.15,111.15,111.08,111.09,112656.0,88.9874,88.9874,88.9313,88.9393,112656.0
2020-10-06 10:30:00,111.1,111.1,111.01,111.04,137340.0,88.9473,88.9473,88.8753,88.8993,137340.0
2020-10-06 10:40:00,111.03,111.04,110.95,110.97,82783.0,88.8913,88.8993,88.8272,88.8433,82783.0
2020-10-06 10:50:00,110.96,111.04,110.94,110.95,143716.0,88.8352,88.8993,88.8192,88.8272,143716.0
2020-10-06 11:00:00,110.95,110.99,110.95,110.97,75717.0,88.8272,88.8593,88.8272,88.8433,75717.0
2020-10-06 11:10:00,110.98,111.02,110.95,111.02,153180.0,88.8513,88.8833,88.8272,88.8833,153180.0
2020-10-06 11:20:00,111.02,111.02,110.96,111.02,78288.0,88.8833,88.8833,88.8352,88.8833,78288.0
2020-10-06 11:30:00,111.01,111.02,110.97,110.98,50679.0,88.8753,88.8833,88.8433,88.8513,50679.0
2020-10-06 11:40:00,110.98,110.98,110.92,110.94,88492.0,88.8513,88.8513,88.8032,88.8192,88492.0
2020-10-06 11:50:00,110.93,110.94,110.89,110.92,64234.0,88.8112,88.8192,88.7792,88.8032,64234.0
2020-10-06 12:00:00,110.92,110.96,110.91,110.95,53012.0,88.8032,88.8352,88.7952,88.8272,53012.0
2020-10-06 12:10:00,110.95,110.97,110.93,110.94,42623.0,88.8272,88.8433,88.8112,88.8192,42623.0
2020-10-06 12:20:00,110.94,110.96,110.92,110.94,85923.0,88.8192,88.8352,88.8032,88.8192,85923.0
2020-10-06 12:30:00,110.93,110.98,110.93,110.96,61627.0,88.8112,88.8513,88.8112,88.8352,61627.0
2020-10-06 12:40:00,110.96,111.02,110.95,111.02,55077.0,88.8352,88.8833,88.8272,88.8833,55077.0
2020-10-06 12:50:00,111.01,111.02,110.95,110.95,78339.0,88.8753,88.8833,88.8272,88.8272,78339.0
2020-10-06 13:00:00,110.95,110.96,110.91,110.92,55878.0,88.8272,88.8352,88.7952,88.8032,55878.0
2020-10-06 13:10:00,110.92,110.93,110.9,110.91,38332.0,88.8032,88.8112,88.7872,88.7952,38332.0
2020-10-06 13:20:00,110.92,110.92,110.89,110.9,54034.0,88.8032,88.8032,88.7792,88.7872,54034.0
2020-10-06 13:30:00,110.9,110.93,110.86,110.93,62188.0,88.7872,88.8112,88.7552,88.8112,62188.0
2020-10-06 13:40:00,110.92,110.98,110.92,110.95,64782.0,88.8032,88.8513,88.8032,88.8272,64782.0
2020-10-06 13:50:00,110.95,110.98,110.93,110.98,59993.0,88.8272,88.8513,88.8112,88.8513,59993.0
2020-10-06 14:00:00,110.98,111.02,110.97,111.02,78311.0,88.8513,88.8833,88.8433,88.8833,78311.0
2020-10-06 14:10:00,111.02,111.03,110.99,111.01,69485.0,88.8833,88.8913,88.8593,88.8753,69485.0
2020-10-06 14:20:00,111.01,111.05,111.0,111.04,207167.0,88.8753,88.9073,88.8673,88.8993,207167.0
2020-10-06 14:30:00,111.04,111.05,111.03,111.05,119445.0,88.8993,88.9073,88.8913,88.9073,119445.0
2020-10-06 14:40:00,111.05,111.05,111.0,111.01,122821.0,88.9073,88.9073,88.8673,88.8753,122821.0
2020-10-06 14:50:00,111.0,111.06,110.86,110.92,423274.0,88.8673,88.9153,88.7552,88.8032,423274.0
2020-10-06 15:00:00,110.93,110.93,110.73,110.8,209764.0,88.8112,88.8112,88.6511,88.7072,209764.0
2020-10-06 15:10:00,110.8,110.86,110.74,110.74,148016.0,88.7072,88.7552,88.6591,88.6591,148016.0
2020-10-06 15:20:00,110.75,110.79,110.72,110.79,70653.0,88.6671,88.6991,88.6431,88.6991,70653.0
2020-10-06 15:30:00,110.79,110.91,110.78,110.88,133781.0,88.6991,88.7952,88.6911,88.7712,133781.0
2020-10-06 15:40:00,110.88,110.94,110.79,110.79,221135.0,88.7712,88.8192,88.6991,88.6991,221135.0
2020-10-06 15:50:00,110.79,110.87,110.78,110.85,252457.0,88.6991,88.7632,88.6911,88.7472,252457.0
2020-10-07 09:30:00,111.16,111.18,110.92,110.93,134127.0,88.9954,89.0114,88.8032,88.8112,134127.0
2020-10-07 09:40:00,110.93,111.01,110.92,110.97,111807.0,88.8112,88.8753,88.8032,88.8433,111807.0
2020-10-07 09:50:00,110.97,110.98,110.89,110.89,85850.0,88.8433,88.8513,88.7792,88.7792,85850.0
2020-10-07 10:00:00,110.9,110.97,110.89,110.97,114079.0,88.7872,88.8433,88.7792,88.8433,114079.0
2020-10-07 10:10:00,110.96,110.98,110.89,110.98,92601.0,88.8352,88.8513,88.7792,88.8513,92601.0
2020-10-07 10:20:00,110.98,111.01,110.92,110.94,76956.0,88.8513,88.8753,88.8032,88.8192,76956.0
2020-10-07 10:30:00,110.94,110.98,110.92,110.93,77409.0,88.8192,88.8513,88.8032,88.8112,77409.0
2020-10-07 10:40:00,110.93,111.01,110.91,111.01,99134.0,88.8112,88.8753,88.7952,88.8753,99134.0
2020-10-07 10:50:00,111.01,111.01,110.94,110.97,49676.0,88.8753,88.8753,88.8192,88.8433,49676.0
2020-10-07 11:00:00,110.96,111.08,110.96,111.07,53970.0,88.8352,88.9313,88.8352,88.9233,53970.0
2020-10-07 11:10:00,111.07,111.07,111.0,111.03,51170.0,88.9233,88.9233,88.8673,88.8913,51170.0
2020-10-07 11:20:00,111.04,111.07,111.01,111.03,77160.0,88.8993,88.9233,88.8753,88.8913,77160.0
2020-10-07 11:30:00,111.03,111.03,111.01,111.03,31298.0,88.8913,88.8913,88.8753,88.8913,31298.0
2020-10-07 11:40:00,111.03,111.06,111.02,111.04,49339.0,88.8913,88.9153,88.8833,88.8993,49339.0
2020-10-07 11:50:00,111.04,111.04,111.01,111.03,37772.0,88.8993,88.8993,88.8753,88.8913,37772.0
2020-10-07 12:00:00,111.03,111.05,111.02,111.04,27914.0,88.8913,88.9073,88.8833,88.8993,27914.0
2020-10-07 12:10:00,111.03,111.07,111.02,111.06,40249.0,88.8913,88.9233,88.8833,88.9153,40249.0
2020-10-07 12:20:00,111.06,111.07,111.02,111.05,123819.0,88.9153,88.9233,88.8833,88.9073,123819.0
2020-10-07 12:30:00,111.05,111.1,111.04,111.09,48769.0,88.9073,88.9473,88.8993,88.9393,48769.0
2020-10-07 12:40:00,111.09,111.09,111.07,111.08,14736.0,88.9393,88.9393,88.9233,88.9313,14736.0
2020-10-07 12:50:00,111.08,111.17,111.06,111.15,46225.0,88.9313,89.0034,88.9153,88.9874,46225.0
2020-10-07 13:00:00,111.15,111.17,111.12,111.13,68841.0,88.9874,89.0034,88.9633,88.9714,68841.0
2020-10-07 13:10:00,111.14,111.16,111.12,111.14,28135.0,88.9794,88.9954,88.9633,88.9794,28135.0
2020-10-07 13:20:00,111.13,111.16,111.11,111.13,132157.0,88.9714,88.9954,88.9553,88.9714,132157.0
2020-10-07 13:30:00,111.12,111.13,111.09,111.11,38788.0,88.9633,88.9714,88.9393,88.9553,38788.0
2020-10-07 13:40:00,111.1,111.17,111.09,111.17,142335.0,88.9473,89.0034,88.9393,89.0034,142335.0
2020-10-07 13:50:00,111.17,111.2,111.15,111.16,77940.0,89.0034,89.0274,88.9874,88.9954,77940.0
2020-10-07 14:00:00,111.16,111.2,111.15,111.18,69259.0,88.9954,89.0274,88.9874,89.0114,69259.0
2020-10-07 14:10:00,111.17,111.24,111.12,111.14,158473.0,89.0034,89.0594,88.9633,88.9794,158473.0
2020-10-07 14:20:00,111.14,111.14,111.03,111.09,49830.0,88.9794,88.9794,88.8913,88.9393,49830.0
2020-10-07 14:30:00,111.1,111.14,111.1,111.1,63053.0,88.9473,88.9794,88.9473,88.9473,63053.0
2020-10-07 14:40:00,111.11,111.16,111.09,111.16,85071.0,88.9553,88.9954,88.9393,88.9954,85071.0
2020-10-07 14:50:00,111.16,111.19,111.1,111.18,143840.0,88.9954,89.0194,88.9473,89.0114,143840.0
2020-10-07 15:00:00,111.18,111.19,111.13,111.16,91647.0,89.0114,89.0194,88.9714,88.9954,91647.0
2020-10-07 15:10:00,111.16,111.2,111.15,111.18,60404.0,88.9954,89.0274,88.9874,89.0114,60404.0
2020-10-07 15:20:00,111.18,111.2,111.17,111.19,82789.0,89.0114,89.0274,89.0034,89.0194,82789.0
2020-10-07 15:30:00,111.2,111.2,111.12,111.15,102536.0,89.0274,89.0274,88.9633,88.9874,102536.0
2020-10-07 15:40:00,111.15,111.21,111.13,111.2,76407.0,88.9874,89.0354,88.9714,89.0274,76407.0
2020-10-07 15:50:00,111.21,111.25,111.07,111.09,667712.0,89.0354,89.0674,88.9233,88.9393,667712.0
2020-10-08 09:30:00,111.62,111.79,111.53,111.79,219486.0,89.3636,89.4998,89.2916,89.4998,219486.0
2020-10-08 09:40:00,111.79,111.86,111.76,111.79,174803.0,89.4998,89.5558,89.4757,89.4998,174803.0
2020-10-08 09:50:00,111.79,111.89,111.78,111.84,221578.0,89.4998,89.5798,89.4917,89.5398,221578.0
2020-10-08 10:00:00,111.84,111.88,111.82,111.84,117065.0,89.5398,89.5718,89.5238,89.5398,117065.0
2020-10-08 10:10:00,111.84,111.92,111.83,111.86,101870.0,89.5398,89.6038,89.5318,89.5558,101870.0
2020-10-08 10:20:00,111.87,111.89,111.79,111.8,51624.0,89.5638,89.5798,89.4998,89.5078,51624.0
2020-10-08 10:30:00,111.8,111.85,111.79,111.84,50497.0,89.5078,89.5478,89.4998,89.5398,50497.0
2020-10-08 10:40:00,111.84,111.85,111.82,111.83,52414.0,89.5398,89.5478,89.5238,89.5318,52414.0
2020-10-08 10:50:00,111.84,111.84,111.79,111.8,42969.0,89.5398,89.5398,89.4998,89.5078,42969.0
2020-10-08 11:00:00,111.8,111.83,111.78,111.83,98391.0,89.5078,89.5318,89.4917,89.5318,98391.0
2020-10-08 11:10:00,111.83,111.88,111.82,111.86,83903.0,89.5318,89.5718,89.5238,89.5558,83903.0
2020-10-08 11:20:00,111.86,111.87,111.81,111.81,110771.0,89.5558,89.5638,89.5158,89.5158,110771.0
2020-10-08 11:30:00,111.82,111.84,111.77,111.84,177762.0,89.5238,89.5398,89.4837,89.5398,177762.0
2020-10-08 11:40:00,111.84,111.88,111.83,111.87,52469.0,89.5398,89.5718,89.5318,89.5638,52469.0
2020-10-08 11:50:00,111.87,111.88,111.83,111.84,45236.0,89.5638,89.5718,89.5318,89.5398,45236.0
2020-10-08 12:00:00,111.84,111.89,111.83,111.89,102158.0,89.5398,89.5798,89.5318,89.5798,102158.0
2020-10-08 12:10:00,111.89,111.92,111.88,111.91,57162.0,89.5798,89.6038,89.5718,89.5958,57162.0
2020-10-08 12:20:00,111.91,111.93,111.86,111.88,57954.0,89.5958,89.6118,89.5558,89.5718,57954.0
2020-10-08 12:30:00,111.88,111.9,111.86,111.9,46841.0,89.5718,89.5878,89.5558,89.5878,46841.0
2020-10-08 12:40:00,111.89,111.95,111.89,111.95,36012.0,89.5798,89.6278,89.5798,89.6278,36012.0
2020-10-08 12:50:00,111.95,111.97,111.89,111.95,182017.0,89.6278,89.6439,89.5798,89.6278,182017.0
2020-10-08 13:00:00,111.95,111.96,111.87,111.9,113852.0,89.6278,89.6359,89.5638,89.5878,113852.0
2020-10-08 13:10:00,111.9,111.91,111.88,111.89,35578.0,89.5878,89.5958,89.5718,89.5798,35578.0
2020-10-08 13:20:00,111.89,111.9,111.88,111.9,30306.0,89.5798,89.5878,89.5718,89.5878,30306.0
2020-10-08 13:30:00,111.89,111.9,111.89,111.9,54150.0,89.5798,89.5878,89.5798,89.5878,54150.0
2020-10-08 13:40:00,111.9,111.93,111.89,111.93,46370.0,89.5878,89.6118,89.5798,89.6118,46370.0
2020-10-08 13:50:00,111.93,111.96,111.91,111.92,77550.0,89.6118,89.6359,89.5958,89.6038,77550.0
2020-10-08 14:00:00,111.92,112.05,111.91,112.02,175342.0,89.6038,89.7079,89.5958,89.6839,175342.0
2020-10-08 14:10:00,112.02,112.02,111.99,112.0,63331.0,89.6839,89.6839,89.6599,89.6679,63331.0
2020-10-08 14:20:00,112.0,112.03,111.98,112.01,215817.0,89.6679,89.6919,89.6519,89.6759,215817.0
2020-10-08 14:30:00,112.01,112.03,111.99,112.0,90951.0,89.6759,89.6919,89.6599,89.6679,90951.0
2020-10-08 14:40:00,112.0,112.01,111.99,112.01,79125.0,89.6679,89.6759,89.6599,89.6759,79125.0
2020-10-08 14:50:00,112.01,112.07,112.0,112.05,50251.0,89.6759,89.7239,89.6679,89.7079,50251.0
2020-10-08 15:00:00,112.06,112.06,112.0,112.01,59900.0,89.7159,89.7159,89.6679,89.6759,59900.0
2020-10-08 15:10:00,112.01,112.06,112.01,112.05,77485.0,89.6759,89.7159,89.6759,89.7079,77485.0
2020-10-08 15:20:00,112.05,112.05,112.04,112.05,70712.0,89.7079,89.7079,89.6999,89.7079,70712.0
2020-10-08 15:30:00,112.05,112.16,112.04,112.16,107331.0,89.7079,89.796,89.6999,89.796,107331.0
2020-10-08 15:40:00,112.16,112.3,112.15,112.26,318573.0,89.796,89.9081,89.788,89.876,318573.0
2020-10-08 15:50:00,112.26,112.34,112.16,112.17,641865.0,89.876,89.9401,89.796,89.804,641865.0
2020-10-09 09:30:00,112.44,112.47,112.31,112.37,320748.0,90.0201,90.0442,89.9161,89.9641,320748.0
2020-10-09 09:40:00,112.37,112.39,112.35,112.36,94532.0,89.9641,89.9801,89.9481,89.9561,94532.0
2020-10-09 09:50:00,112.36,112.48,112.36,112.47,126539.0,89.9561,90.0522,89.9561,90.0442,126539.0
2020-10-09 10:00:00,112.47,112.48,112.43,112.46,208960.0,90.0442,90.0522,90.0121,90.0362,208960.0
2020-10-09 10:10:00,112.46,112.47,112.44,112.45,140240.0,90.0362,90.0442,90.0201,90.0282,140240.0
2020-10-09 10:20:00,112.45,112.47,112.43,112.46,190783.0,90.0282,90.0442,90.0121,90.0362,190783.0
2020-10-09 10:30:00,112.45,112.46,112.44,112.46,69338.0,90.0282,90.0362,90.0201,90.0362,69338.0
2020-10-09 10:40:00,112.45,112.46,112.44,112.45,50905.0,90.0282,90.0362,90.0201,90.0282,50905.0
2020-10-09 10:50:00,112.45,112.46,112.44,112.45,64244.0,90.0282,90.0362,90.0201,90.0282,64244.0
2020-10-09 11:00:00,112.45,112.47,112.44,112.45,119905.0,90.0282,90.0442,90.0201,90.0282,119905.0
2020-10-09 11:10:00,112.45,112.46,112.37,112.45,191040.0,90.0282,90.0362,89.9641,90.0282,191040.0
2020-10-09 11:20:00,112.45,112.47,112.45,112.45,74602.0,90.0282,90.0442,90.0282,90.0282,74602.0
2020-10-09 11:30:00,112.45,112.45,112.39,112.44,53192.0,90.0282,90.0282,89.9801,90.0201,53192.0
2020-10-09 11:40:00,112.44,112.49,112.39,112.42,299901.0,90.0201,90.0602,89.9801,90.0041,299901.0
2020-10-09 11:50:00,112.42,112.44,112.35,112.38,183120.0,90.0041,90.0201,89.9481,89.9721,183120.0
2020-10-09 12:00:00,112.38,112.46,112.38,112.44,49577.0,89.9721,90.0362,89.9721,90.0201,49577.0
2020-10-09 12:10:00,112.44,112.47,112.42,112.44,46408.0,90.0201,90.0442,90.0041,90.0201,46408.0
2020-10-09 12:20:00,112.44,112.48,112.41,112.47,114183.0,90.0201,90.0522,89.9961,90.0442,114183.0
2020-10-09 12:30:00,112.48,112.49,112.43,112.46,33394.0,90.0522,90.0602,90.0121,90.0362,33394.0
2020-10-09 12:40:00,112.46,112.48,112.44,112.47,28924.0,90.0362,90.0522,90.0201,90.0442,28924.0
2020-10-09 12:50:00,112.47,112.52,112.46,112.51,22488.0,90.0442,90.0842,90.0362,90.0762,22488.0
2020-10-09 13:00:00,112.51,112.54,112.5,112.53,20627.0,90.0762,90.1002,90.0682,90.0922,20627.0
2020-10-09 13:10:00,112.53,112.53,112.46,112.47,51601.0,90.0922,90.0922,90.0362,90.0442,51601.0
2020-10-09 13:20:00,112.47,112.47,112.41,112.45,33322.0,90.0442,90.0442,89.9961,90.0282,33322.0
2020-10-09 13:30:00,112.45,112.48,112.44,112.48,28803.0,90.0282,90.0522,90.0201,90.0522,28803.0
2020-10-09 13:40:00,112.48,112.49,112.43,112.48,40128.0,90.0522,90.0602,90.0121,90.0522,40128.0
2020-10-09 13:50:00,112.48,112.52,112.47,112.51,37425.0,90.0522,90.0842,90.0442,90.0762,37425.0
2020-10-09 14:00:00,112.51,112.52,112.49,112.5,24579.0,90.0762,90.0842,90.0602,90.0682,24579.0
2020-10-09 14:10:00,112.5,112.53,112.49,112.52,49613.0,90.0682,90.0922,90.0602,90.0842,49613.0
2020-10-09 14:20:00,112.51,112.52,112.49,112.49,35606.0,90.0762,90.0842,90.0602,90.0602,35606.0
2020-10-09 14:30:00,112.5,112.53,112.49,112.52,53434.0,90.0682,90.0922,90.0602,90.0842,53434.0
2020-10-09 14:40:00,112.52,112.55,112.48,112.51,82141.0,90.0842,90.1082,90.0522,90.0762,82141.0
2020-10-09 14:50:00,112.5,112.51,112.47,112.47,40761.0,90.0682,90.0762,90.0442,90.0442,40761.0
2020-10-09 15:00:00,112.48,112.48,112.44,112.46,46634.0,90.0522,90.0522,90.0201,90.0362,46634.0
2020-10-09 15:10:00,112.45,112.46,112.43,112.43,43702.0,90.0282,90.0362,90.0121,90.0121,43702.0
2020-10-09 15:20:00,112.44,112.47,112.42,112.44,67139.0,90.0201,90.0442,90.0041,90.0201,67139.0
2020-10-09 15:30:00,112.44,112.44,112.4,112.43,34667.0,90.0201,90.0201,89.9881,90.0121,34667.0
2020-10-09 15:40:00,112.43,112.45,112.4,112.45,71678.0,90.0121,90.0282,89.9881,90.0282,71678.0
2020-10-09 15:50:00,112.45,112.49,112.43,112.44,314555.0,90.0282,90.0602,90.0121,90.0201,314555.0
2020-10-12 09:30:00,112.71,112.81,112.5,112.76,142631.0,90.2363,90.3164,90.0682,90.2763,142631.0
2020-10-12 09:40:00,112.75,112.76,112.56,112.57,41891.0,90.2683,90.2763,90.1162,90.1242,41891.0
2020-10-12 09:50:00,112.57,112.57,112.47,112.55,82135.0,90.1242,90.1242,90.0442,90.1082,82135.0
2020-10-12 10:00:00,112.54,112.57,112.5,112.56,96835.0,90.1002,90.1242,90.0682,90.1162,96835.0
2020-10-12 10:10:00,112.56,112.6,112.54,112.58,77941.0,90.1162,90.1482,90.1002,90.1322,77941.0
2020-10-12 10:20:00,112.58,112.61,112.55,112.56,50536.0,90.1322,90.1562,90.1082,90.1162,50536.0
2020-10-12 10:30:00,112.56,112.57,112.5,112.52,74364.0,90.1162,90.1242,90.0682,90.0842,74364.0
2020-10-12 10:40:00,112.53,112.64,112.53,112.61,34204.0,90.0922,90.1803,90.0922,90.1562,34204.0
2020-10-12 10:50:00,112.61,112.64,112.55,112.56,32345.0,90.1562,90.1803,90.1082,90.1162,32345.0
2020-10-12 11:00:00,112.57,112.63,112.55,112.61,29775.0,90.1242,90.1723,90.1082,90.1562,29775.0
2020-10-12 11:10:00,112.62,112.63,112.56,112.61,50380.0,90.1643,90.1723,90.1162,90.1562,50380.0
2020-10-12 11:20:00,112.6,112.65,112.6,112.64,51292.0,90.1482,90.1883,90.1482,90.1803,51292.0
2020-10-12 11:30:00,112.63,112.66,112.62,112.64,98456.0,90.1723,90.1963,90.1643,90.1803,98456.0
2020-10-12 11:40:00,112.64,112.64,112.57,112.61,55752.0,90.1803,90.1803,90.1242,90.1562,55752.0
2020-10-12 11:50:00,112.6,112.62,112.58,112.61,105216.0,90.1482,90.1643,90.1322,90.1562,105216.0
2020-10-12 12:00:00,112.61,112.68,112.58,112.68,116997.0,90.1562,90.2123,90.1322,90.2123,116997.0
2020-10-12 12:10:00,112.68,112.73,112.66,112.71,82901.0,90.2123,90.2523,90.1963,90.2363,82901.0
2020-10-12 12:20:00,112.71,112.72,112.69,112.71,21363.0,90.2363,90.2443,90.2203,90.2363,21363.0
2020-10-12 12:30:00,112.71,112.79,112.71,112.76,118594.0,90.2363,90.3004,90.2363,90.2763,118594.0
2020-10-12 12:40:00,112.77,112.79,112.76,112.78,34243.0,90.2843,90.3004,90.2763,90.2924,34243.0
2020-10-12 12:50:00,112.78,112.78,112.74,112.75,10962.0,90.2924,90.2924,90.2603,90.2683,10962.0
2020-10-12 13:00:00,112.76,112.79,112.73,112.76,40078.0,90.2763,90.3004,90.2523,90.2763,40078.0
2020-10-12 13:10:00,112.76,112.78,112.75,112.76,22727.0,90.2763,90.2924,90.2683,90.2763,22727.0
2020-10-12 13:20:00,112.77,112.79,112.76,112.78,18846.0,90.2843,90.3004,90.2763,90.2924,18846.0
2020-10-12 13:30:00,112.78,112.78,112.72,112.72,27929.0,90.2924,90.2924,90.2443,90.2443,27929.0
2020-10-12 13:40:00,112.72,112.74,112.7,112.7,29084.0,90.2443,90.2603,90.2283,90.2283,29084.0
2020-10-12 13:50:00,112.71,112.73,112.71,112.73,6983.0,90.2363,90.2523,90.2363,90.2523,6983.0
2020-10-12 14:00:00,112.72,112.73,112.71,112.72,11309.0,90.2443,90.2523,90.2363,90.2443,11309.0
2020-10-12 14:10:00,112.72,112.74,112.7,112.71,41951.0,90.2443,90.2603,90.2283,90.2363,41951.0
2020-10-12 14:20:00,112.7,112.74,112.7,112.73,21211.0,90.2283,90.2603,90.2283,90.2523,21211.0
2020-10-12 14:30:00,112.73,112.73,112.68,112.71,22408.0,90.2523,90.2523,90.2123,90.2363,22408.0
2020-10-12 14:40:00,112.71,112.71,112.66,112.67,25689.0,90.2363,90.2363,90.1963,90.2043,25689.0
2020-10-12 14:50:00,112.67,112.78,112.66,112.77,51393.0,90.2043,90.2924,90.1963,90.2843,51393.0
2020-10-12 15:00:00,112.77,112.78,112.73,112.73,29891.0,90.2843,90.2924,90.2523,90.2523,29891.0
2020-10-12 15:10:00,112.73,112.76,112.72,112.75,31897.0,90.2523,90.2763,90.2443,90.2683,31897.0
2020-10-12 15:20:00,112.75,112.76,112.74,112.75,23688.0,90.2683,90.2763,90.2603,90.2683,23688.0
2020-10-12 15:30:00,112.75,112.79,112.73,112.78,67418.0,90.2683,90.3004,90.2523,90.2924,67418.0
2020-10-12 15:40:00,112.78,112.79,112.7,112.71,45384.0,90.2924,90.3004,90.2283,90.2363,45384.0
2020-10-12 15:50:00,112.72,112.76,112.71,112.72,81084.0,90.2443,90.2763,90.2363,90.2443,81084.0
2020-10-13 09:30:00,112.74,112.74,112.46,112.46,213487.0,90.2603,90.2603,90.0362,90.0362,213487.0
2020-10-13 09:40:00,112.47,112.57,112.45,112.57,96796.0,90.0442,90.1242,90.0282,90.1242,96796.0
2020-10-13 09:50:00,112.58,112.59,112.53,112.53,121209.0,90.1322,90.1402,90.0922,90.0922,121209.0
2020-10-13 10:00:00,112.54,112.65,112.53,112.62,216287.0,90.1002,90.1883,90.0922,90.1643,216287.0
2020-10-13 10:10:00,112.61,112.64,112.55,112.61,55343.0,90.1562,90.1803,90.1082,90.1562,55343.0
2020-10-13 10:20:00,112.61,112.64,112.57,112.57,63775.0,90.1562,90.1803,90.1242,90.1242,63775.0
2020-10-13 10:30:00,112.57,112.57,112.5,112.51,85115.0,90.1242,90.1242,90.0682,90.0762,85115.0
2020-10-13 10:40:00,112.51,112.51,112.42,112.44,133045.0,90.0762,90.0762,90.0041,90.0201,133045.0
2020-10-13 10:50:00,112.44,112.52,112.42,112.48,102566.0,90.0201,90.0842,90.0041,90.0522,102566.0
2020-10-13 11:00:00,112.48,112.48,112.44,112.46,78776.0,90.0522,90.0522,90.0201,90.0362,78776.0
2020-10-13 11:10:00,112.45,112.5,112.45,112.5,43202.0,90.0282,90.0682,90.0282,90.0682,43202.0
2020-10-13 11:20:00,112.5,112.5,112.46,112.47,34402.0,90.0682,90.0682,90.0362,90.0442,34402.0
2020-10-13 11:30:00,112.47,112.52,112.46,112.51,24420.0,90.0442,90.0842,90.0362,90.0762,24420.0
2020-10-13 11:40:00,112.51,112.51,112.45,112.47,43867.0,90.0762,90.0762,90.0282,90.0442,43867.0
2020-10-13 11:50:00,112.47,112.51,112.46,112.48,58801.0,90.0442,90.0762,90.0362,90.0522,58801.0
2020-10-13 12:00:00,112.47,112.48,112.42,112.45,62774.0,90.0442,90.0522,90.0041,90.0282,62774.0
2020-10-13 12:10:00,112.44,112.44,112.4,112.42,61412.0,90.0201,90.0201,89.9881,90.0041,61412.0
2020-10-13 12:20:00,112.42,112.46,112.4,112.45,128314.0,90.0041,90.0362,89.9881,90.0282,128314.0
2020-10-13 12:30:00,112.45,112.54,112.44,112.51,212245.0,90.0282,90.1002,90.0201,90.0762,212245.0
2020-10-13 12:40:00,112.51,112.53,112.5,112.52,44675.0,90.0762,90.0922,90.0682,90.0842,44675.0
2020-10-13 12:50:00,112.52,112.56,112.52,112.56,24805.0,90.0842,90.1162,90.0842,90.1162,24805.0
2020-10-13 13:00:00,112.56,112.57,112.48,112.48,22844.0,90.1162,90.1242,90.0522,90.0522,22844.0
2020-10-13 13:10:00,112.47,112.54,112.45,112.54,47318.0,90.0442,90.1002,90.0282,90.1002,47318.0
2020-10-13 13:20:00,112.55,112.56,112.52,112.54,65850.0,90.1082,90.1162,90.0842,90.1002,65850.0
2020-10-13 13:30:00,112.53,112.54,112.48,112.51,45187.0,90.0922,90.1002,90.0522,90.0762,45187.0
2020-10-13 13:40:00,112.52,112.55,112.51,112.55,31297.0,90.0842,90.1082,90.0762,90.1082,31297.0
2020-10-13 13:50:00,112.55,112.57,112.47,112.5,55314.0,90.1082,90.1242,90.0442,90.0682,55314.0
2020-10-13 14:00:00,112.5,112.57,112.49,112.53,71841.0,90.0682,90.1242,90.0602,90.0922,71841.0
2020-10-13 14:10:00,112.53,112.54,112.52,112.54,27892.0,90.0922,90.1002,90.0842,90.1002,27892.0
2020-10-13 14:20:00,112.54,112.55,112.51,112.52,30357.0,90.1002,90.1082,90.0762,90.0842,30357.0
2020-10-13 14:30:00,112.51,112.57,112.49,112.57,98910.0,90.0762,90.1242,90.0602,90.1242,98910.0
2020-10-13 14:40:00,112.56,112.56,112.53,112.54,32920.0,90.1162,90.1162,90.0922,90.1002,32920.0
2020-10-13 14:50:00,112.55,112.57,112.54,112.56,12157.0,90.1082,90.1242,90.1002,90.1162,12157.0
2020-10-13 15:00:00,112.56,112.56,112.5,112.53,30258.0,90.1162,90.1162,90.0682,90.0922,30258.0
2020-10-13 15:10:00,112.54,112.54,112.49,112.51,46029.0,90.1002,90.1002,90.0602,90.0762,46029.0
2020-10-13 15:20:00,112.5,112.54,112.5,112.53,17573.0,90.0682,90.1002,90.0682,90.0922,17573.0
2020-10-13 15:30:00,112.53,112.54,112.49,112.5,34603.0,90.0922,90.1002,90.0602,90.0682,34603.0
2020-10-13 15:40:00,112.5,112.5,112.47,112.49,89879.0,90.0682,90.0682,90.0442,90.0602,89879.0
2020-10-13 15:50:00,112.49,112.5,112.42,112.47,171049.0,90.0602,90.0682,90.0041,90.0442,171049.0
2020-10-14 09:30:00,112.47,112.47,112.28,112.32,82562.0,90.0442,90.0442,89.892,89.9241,82562.0
2020-10-14 09:40:00,112.32,112.33,112.29,112.32,32293.0,89.9241,89.9321,89.9001,89.9241,32293.0
2020-10-14 09:50:00,112.32,112.37,112.3,112.34,75311.0,89.9241,89.9641,89.9081,89.9401,75311.0
2020-10-14 10:00:00,112.34,112.4,112.32,112.38,73944.0,89.9401,89.9881,89.9241,89.9721,73944.0
2020-10-14 10:10:00,112.38,112.43,112.35,112.42,122989.0,89.9721,90.0121,89.9481,90.0041,122989.0
2020-10-14 10:20:00,112.43,112.44,112.37,112.37,71171.0,90.0121,90.0201,89.9641,89.9641,71171.0
2020-10-14 10:30:00,112.38,112.43,112.36,112.43,24100.0,89.9721,90.0121,89.9561,90.0121,24100.0
2020-10-14 10:40:00,112.43,112.47,112.41,112.45,74308.0,90.0121,90.0442,89.9961,90.0282,74308.0
2020-10-14 10:50:00,112.45,112.45,112.44,112.45,30427.0,90.0282,90.0282,90.0201,90.0282,30427.0
2020-10-14 11:00:00,112.45,112.48,112.42,112.48,109408.0,90.0282,90.0522,90.0041,90.0522,109408.0
2020-10-14 11:10:00,112.48,112.49,112.44,112.48,70444.0,90.0522,90.0602,90.0201,90.0522,70444.0
2020-10-14 11:20:00,112.48,112.51,112.47,112.47,57876.0,90.0522,90.0762,90.0442,90.0442,57876.0
2020-10-14 11:30:00,112.48,112.53,112.48,112.52,84348.0,90.0522,90.0922,90.0522,90.0842,84348.0
2020-10-14 11:40:00,112.53,112.55,112.48,112.52,185941.0,90.0922,90.1082,90.0522,90.0842,185941.0
2020-10-14 11:50:00,112.53,112.53,112.42,112.43,268687.0,90.0922,90.0922,90.0041,90.0121,268687.0
2020-10-14 12:00:00,112.43,112.44,112.4,112.43,98702.0,90.0121,90.0201,89.9881,90.0121,98702.0
2020-10-14 12:10:00,112.42,112.43,112.28,112.31,191971.0,90.0041,90.0121,89.892,89.9161,191971.0
2020-10-14 12:20:00,112.31,112.38,112.31,112.33,149945.0,89.9161,89.9721,89.9161,89.9321,149945.0
2020-10-14 12:30:00,112.34,112.35,112.3,112.35,99314.0,89.9401,89.9481,89.9081,89.9481,99314.0
2020-10-14 12:40:00,112.35,112.36,112.29,112.31,71131.0,89.9481,89.9561,89.9001,89.9161,71131.0
2020-10-14 12:50:00,112.31,112.35,112.3,112.35,46555.0,89.9161,89.9481,89.9081,89.9481,46555.0
2020-10-14 13:00:00,112.35,112.38,112.34,112.36,63768.0,89.9481,89.9721,89.9401,89.9561,63768.0
2020-10-14 13:10:00,112.35,112.36,112.33,112.34,62295.0,89.9481,89.9561,89.9321,89.9401,62295.0
2020-10-14 13:20:00,112.34,112.36,112.34,112.36,70647.0,89.9401,89.9561,89.9401,89.9561,70647.0
2020-10-14 13:30:00,112.36,112.41,112.35,112.41,93153.0,89.9561,89.9961,89.9481,89.9961,93153.0
2020-10-14 13:40:00,112.41,112.45,112.4,112.44,66419.0,89.9961,90.0282,89.9881,90.0201,66419.0
2020-10-14 13:50:00,112.44,112.46,112.43,112.45,70838.0,90.0201,90.0362,90.0121,90.0282,70838.0
2020-10-14 14:00:00,112.45,112.47,112.41,112.45,94890.0,90.0282,90.0442,89.9961,90.0282,94890.0
2020-10-14 14:10:00,112.45,112.46,112.43,112.44,63010.0,90.0282,90.0362,90.0121,90.0201,63010.0
2020-10-14 14:20:00,112.44,112.44,112.4,112.42,72542.0,90.0201,90.0201,89.9881,90.0041,72542.0
2020-10-14 14:30:00,112.42,112.42,112.35,112.42,66029.0,90.0041,90.0041,89.9481,90.0041,66029.0
2020-10-14 14:40:00,112.42,112.42,112.4,112.42,52038.0,90.0041,90.0041,89.9881,90.0041,52038.0
2020-10-14 14:50:00,112.42,112.44,112.41,112.42,52697.0,90.0041,90.0201,89.9961,90.0041,52697.0
2020-10-14 15:00:00,112.42,112.46,112.41,112.45,56904.0,90.0041,90.0362,89.9961,90.0282,56904.0
2020-10-14 15:10:00,112.45,112.46,112.42,112.44,46226.0,90.0282,90.0362,90.0041,90.0201,46226.0
2020-10-14 15:20:00,112.44,112.44,112.37,112.43,43721.0,90.0201,90.0201,89.9641,90.0121,43721.0
2020-10-14 15:30:00,112.43,112.47,112.4,112.44,109210.0,90.0121,90.0442,89.9881,90.0201,109210.0
2020-10-14 15:40:00,112.44,112.48,112.44,112.45,106839.0,90.0201,90.0522,90.0201,90.0282,106839.0
2020-10-14 15:50:00,112.46,112.48,112.41,112.41,234002.0,90.0362,90.0522,89.9961,89.9961,234002.0
2020-10-15 09:30:00,111.83,112.0,111.8,111.89,161808.0,89.5318,89.6679,89.5078,89.5798,161808.0
2020-10-15 09:40:00,111.88,111.95,111.86,111.86,137460.0,89.5718,89.6278,89.5558,89.5558,137460.0
2020-10-15 09:50:00,111.86,111.95,111.85,111.91,148861.0,89.5558,89.6278,89.5478,89.5958,148861.0
2020-10-15 10:00:00,111.91,111.92,111.85,111.85,109970.0,89.5958,89.6038,89.5478,89.5478,109970.0
2020-10-15 10:10:00,111.85,111.88,111.82,111.87,55200.0,89.5478,89.5718,89.5238,89.5638,55200.0
2020-10-15 10:20:00,111.86,111.9,111.83,111.85,56565.0,89.5558,89.5878,89.5318,89.5478,56565.0
2020-10-15 10:30:00,111.85,111.85,111.8,111.82,68338.0,89.5478,89.5478,89.5078,89.5238,68338.0
2020-10-15 10:40:00,111.83,111.85,111.8,111.8,29468.0,89.5318,89.5478,89.5078,89.5078,29468.0
2020-10-15 10:50:00,111.8,111.88,111.8,111.87,40771.0,89.5078,89.5718,89.5078,89.5638,40771.0
2020-10-15 11:00:00,111.87,111.92,111.84,111.87,29682.0,89.5638,89.6038,89.5398,89.5638,29682.0
2020-10-15 11:10:00,111.87,111.93,111.85,111.89,154034.0,89.5638,89.6118,89.5478,89.5798,154034.0
2020-10-15 11:20:00,111.9,111.98,111.88,111.92,145921.0,89.5878,89.6519,89.5718,89.6038,145921.0
2020-10-15 11:30:00,111.92,111.99,111.92,111.98,58855.0,89.6038,89.6599,89.6038,89.6519,58855.0
2020-10-15 11:40:00,111.98,112.01,111.97,111.98,42609.0,89.6519,89.6759,89.6439,89.6519,42609.0
2020-10-15 11:50:00,111.98,112.03,111.94,111.95,200079.0,89.6519,89.6919,89.6198,89.6278,200079.0
2020-10-15 12:00:00,111.95,111.97,111.88,111.88,55411.0,89.6278,89.6439,89.5718,89.5718,55411.0
2020-10-15 12:10:00,111.88,111.93,111.88,111.92,41690.0,89.5718,89.6118,89.5718,89.6038,41690.0
2020-10-15 12:20:00,111.93,111.96,111.91,111.94,35951.0,89.6118,89.6359,89.5958,89.6198,35951.0
2020-10-15 12:30:00,111.94,111.95,111.91,111.93,28686.0,89.6198,89.6278,89.5958,89.6118,28686.0
2020-10-15 12:40:00,111.93,111.95,111.9,111.93,30887.0,89.6118,89.6278,89.5878,89.6118,30887.0
2020-10-15 12:50:00,111.93,112.03,111.92,112.02,104311.0,89.6118,89.6919,89.6038,89.6839,104311.0
2020-10-15 13:00:00,112.02,112.03,111.94,111.96,36481.0,89.6839,89.6919,89.6198,89.6359,36481.0
2020-10-15 13:10:00,111.96,111.99,111.94,111.95,23875.0,89.6359,89.6599,89.6198,89.6278,23875.0
2020-10-15 13:20:00,111.96,112.0,111.95,111.98,45185.0,89.6359,89.6679,89.6278,89.6519,45185.0
2020-10-15 13:30:00,111.98,112.04,111.98,112.03,37375.0,89.6519,89.6999,89.6519,89.6919,37375.0
2020-10-15 13:40:00,112.02,112.02,112.0,112.0,24520.0,89.6839,89.6839,89.6679,89.6679,24520.0
2020-10-15 13:50:00,112.0,112.02,111.98,112.0,21456.0,89.6679,89.6839,89.6519,89.6679,21456.0
2020-10-15 14:00:00,112.0,112.06,112.0,112.05,44114.0,89.6679,89.7159,89.6679,89.7079,44114.0
2020-10-15 14:10:00,112.04,112.06,112.01,112.04,28617.0,89.6999,89.7159,89.6759,89.6999,28617.0
2020-10-15 14:20:00,112.04,112.05,112.03,112.03,16445.0,89.6999,89.7079,89.6919,89.6919,16445.0
2020-10-15 14:30:00,112.04,112.06,111.97,111.98,27736.0,89.6999,89.7159,89.6439,89.6519,27736.0
2020-10-15 14:40:00,111.98,111.98,111.95,111.98,39242.0,89.6519,89.6519,89.6278,89.6519,39242.0
2020-10-15 14:50:00,111.97,112.01,111.96,111.97,40787.0,89.6439,89.6759,89.6359,89.6439,40787.0
2020-10-15 15:00:00,111.97,111.99,111.93,111.95,56172.0,89.6439,89.6599,89.6118,89.6278,56172.0
2020-10-15 15:10:00,111.95,112.02,111.95,112.01,50403.0,89.6278,89.6839,89.6278,89.6759,50403.0
2020-10-15 15:20:00,112.01,112.04,112.0,112.03,66096.0,89.6759,89.6999,89.6679,89.6919,66096.0
2020-10-15 15:30:00,112.03,112.03,112.0,112.02,41282.0,89.6919,89.6919,89.6679,89.6839,41282.0
2020-10-15 15:40:00,112.02,112.03,112.0,112.0,46956.0,89.6839,89.6919,89.6679,89.6679,46956.0
2020-10-15 15:50:00,112.01,112.02,111.96,111.97,197771.0,89.6759,89.6839,89.6359,89.6439,197771.0
2020-10-16 09:30:00,112.22,112.29,112.19,112.29,52614.0,89.844,89.9001,89.82,89.9001,52614.0
2020-10-16 09:40:00,112.29,112.45,112.29,112.43,157864.0,89.9001,90.0282,89.9001,90.0121,157864.0
2020-10-16 09:50:00,112.43,112.47,112.39,112.43,209219.0,90.0121,90.0442,89.9801,90.0121,209219.0
2020-10-16 10:00:00,112.42,112.42,112.35,112.36,96667.0,90.0041,90.0041,89.9481,89.9561,96667.0
2020-10-16 10:10:00,112.36,112.36,112.28,112.32,61914.0,89.9561,89.9561,89.892,89.9241,61914.0
2020-10-16 10:20:00,112.33,112.35,112.29,112.31,138033.0,89.9321,89.9481,89.9001,89.9161,138033.0
2020-10-16 10:30:00,112.32,112.33,112.3,112.31,29995.0,89.9241,89.9321,89.9081,89.9161,29995.0
2020-10-16 10:40:00,112.31,112.35,112.3,112.31,56528.0,89.9161,89.9481,89.9081,89.9161,56528.0
2020-10-16 10:50:00,112.3,112.35,112.3,112.31,38124.0,89.9081,89.9481,89.9081,89.9161,38124.0
2020-10-16 11:00:00,112.31,112.33,112.28,112.28,46683.0,89.9161,89.9321,89.892,89.892,46683.0
2020-10-16 11:10:00,112.29,112.3,112.26,112.28,64484.0,89.9001,89.9081,89.876,89.892,64484.0
2020-10-16 11:20:00,112.27,112.27,112.19,112.24,42630.0,89.884,89.884,89.82,89.86,42630.0
2020-10-16 11:30:00,112.23,112.3,112.21,112.27,31114.0,89.852,89.9081,89.836,89.884,31114.0
2020-10-16 11:40:00,112.26,112.3,112.26,112.29,33533.0,89.876,89.9081,89.876,89.9001,33533.0
2020-10-16 11:50:00,112.3,112.3,112.22,112.25,38316.0,89.9081,89.9081,89.844,89.868,38316.0
2020-10-16 12:00:00,112.26,112.31,112.25,112.29,87788.0,89.876,89.9161,89.868,89.9001,87788.0
2020-10-16 12:10:00,112.29,112.33,112.26,112.3,16608.0,89.9001,89.9321,89.876,89.9081,16608.0
2020-10-16 12:20:00,112.29,112.3,112.25,112.29,23384.0,89.9001,89.9081,89.868,89.9001,23384.0
2020-10-16 12:30:00,112.29,112.29,112.24,112.28,39161.0,89.9001,89.9001,89.86,89.892,39161.0
2020-10-16 12:40:00,112.28,112.31,112.25,112.29,31771.0,89.892,89.9161,89.868,89.9001,31771.0
2020-10-16 12:50:00,112.29,112.32,112.28,112.31,76171.0,89.9001,89.9241,89.892,89.9161,76171.0
2020-10-16 13:00:00,112.32,112.32,112.26,112.3,20651.0,89.9241,89.9241,89.876,89.9081,20651.0
2020-10-16 13:10:00,112.3,112.32,112.29,112.29,31114.0,89.9081,89.9241,89.9001,89.9001,31114.0
2020-10-16 13:20:00,112.29,112.31,112.26,112.28,50350.0,89.9001,89.9161,89.876,89.892,50350.0
2020-10-16 13:30:00,112.28,112.28,112.25,112.27,25428.0,89.892,89.892,89.868,89.884,25428.0
2020-10-16 13:40:00,112.27,112.32,112.26,112.32,80150.0,89.884,89.9241,89.876,89.9241,80150.0
2020-10-16 13:50:00,112.32,112.32,112.27,112.28,24648.0,89.9241,89.9241,89.884,89.892,24648.0
2020-10-16 14:00:00,112.28,112.31,112.24,112.3,27069.0,89.892,89.9161,89.86,89.9081,27069.0
2020-10-16 14:10:00,112.31,112.32,112.27,112.28,34570.0,89.9161,89.9241,89.884,89.892,34570.0
2020-10-16 14:20:00,112.28,112.3,112.25,112.27,29761.0,89.892,89.9081,89.868,89.884,29761.0
2020-10-16 14:30:00,112.27,112.29,112.23,112.23,30654.0,89.884,89.9001,89.852,89.852,30654.0
2020-10-16 14:40:00,112.23,112.23,112.2,112.22,46994.0,89.852,89.852,89.828,89.844,46994.0
2020-10-16 14:50:00,112.23,112.25,112.2,112.2,37873.0,89.852,89.868,89.828,89.828,37873.0
2020-10-16 15:00:00,112.2,112.21,112.18,112.2,61438.0,89.828,89.836,89.812,89.828,61438.0
2020-10-16 15:10:00,112.2,112.21,112.14,112.15,55287.0,89.828,89.836,89.78,89.788,55287.0
2020-10-16 15:20:00,112.15,112.15,112.11,112.13,36176.0,89.788,89.788,89.7559,89.772,36176.0
2020-10-16 15:30:00,112.13,112.13,112.1,112.11,56383.0,89.772,89.772,89.7479,89.7559,56383.0
2020-10-16 15:40:00,112.11,112.15,112.08,112.14,89941.0,89.7559,89.788,89.7319,89.78,89941.0
2020-10-16 15:50:00,112.13,112.14,112.09,112.14,132766.0,89.772,89.78,89.7399,89.78,132766.0
2020-10-19 09:30:00,112.27,112.35,112.19,112.19,92852.0,89.884,89.9481,89.82,89.82,92852.0
2020-10-19 09:40:00,112.19,112.21,112.13,112.16,136460.0,89.82,89.836,89.772,89.796,136460.0
2020-10-19 09:50:00,112.16,112.22,112.13,112.13,184938.0,89.796,89.844,89.772,89.772,184938.0
2020-10-19 10:00:00,112.14,112.17,112.02,112.07,166035.0,89.78,89.804,89.6839,89.7239,166035.0
2020-10-19 10:10:00,112.07,112.13,112.03,112.11,70484.0,89.7239,89.772,89.6919,89.7559,70484.0
2020-10-19 10:20:00,112.11,112.11,112.03,112.06,43893.0,89.7559,89.7559,89.6919,89.7159,43893.0
2020-10-19 10:30:00,112.06,112.07,111.94,111.97,82112.0,89.7159,89.7239,89.6198,89.6439,82112.0
2020-10-19 10:40:00,111.96,112.0,111.91,111.94,97529.0,89.6359,89.6679,89.5958,89.6198,97529.0
2020-10-19 10:50:00,111.94,111.97,111.93,111.95,59612.0,89.6198,89.6439,89.6118,89.6278,59612.0
2020-10-19 11:00:00,111.95,111.99,111.94,111.98,34251.0,89.6278,89.6599,89.6198,89.6519,34251.0
2020-10-19 11:10:00,111.97,112.04,111.95,112.01,98637.0,89.6439,89.6999,89.6278,89.6759,98637.0
2020-10-19 11:20:00,112.0,112.04,111.96,112.03,60612.0,89.6679,89.6999,89.6359,89.6919,60612.0
2020-10-19 11:30:00,112.03,112.04,111.99,112.02,32483.0,89.6919,89.6999,89.6599,89.6839,32483.0
2020-10-19 11:40:00,112.02,112.05,112.01,112.02,54227.0,89.6839,89.7079,89.6759,89.6839,54227.0
2020-10-19 11:50:00,112.03,112.09,112.03,112.07,56939.0,89.6919,89.7399,89.6919,89.7239,56939.0
2020-10-19 12:00:00,112.08,112.14,112.05,112.14,88610.0,89.7319,89.78,89.7079,89.78,88610.0
2020-10-19 12:10:00,112.14,112.14,112.09,112.11,36105.0,89.78,89.78,89.7399,89.7559,36105.0
2020-10-19 12:20:00,112.11,112.11,112.05,112.09,25988.0,89.7559,89.7559,89.7079,89.7399,25988.0
2020-10-19 12:30:00,112.08,112.1,112.04,112.09,43120.0,89.7319,89.7479,89.6999,89.7399,43120.0
2020-10-19 12:40:00,112.08,112.09,112.02,112.05,63241.0,89.7319,89.7399,89.6839,89.7079,63241.0
2020-10-19 12:50:00,112.05,112.05,112.01,112.04,39718.0,89.7079,89.7079,89.6759,89.6999,39718.0
2020-10-19 13:00:00,112.03,112.06,112.02,112.06,26600.0,89.6919,89.7159,89.6839,89.7159,26600.0
2020-10-19 13:10:00,112.05,112.07,112.03,112.04,14807.0,89.7079,89.7239,89.6919,89.6999,14807.0
2020-10-19 13:20:00,112.05,112.06,112.01,112.02,52516.0,89.7079,89.7159,89.6759,89.6839,52516.0
2020-10-19 13:30:00,112.01,112.01,111.96,112.0,61734.0,89.6759,89.6759,89.6359,89.6679,61734.0
2020-10-19 13:40:00,112.01,112.02,111.89,111.89,38865.0,89.6759,89.6839,89.5798,89.5798,38865.0
2020-10-19 13:50:00,111.89,111.89,111.83,111.84,57300.0,89.5798,89.5798,89.5318,89.5398,57300.0
2020-10-19 14:00:00,111.84,111.84,111.81,111.84,56901.0,89.5398,89.5398,89.5158,89.5398,56901.0
2020-10-19 14:10:00,111.84,111.85,111.82,111.84,52028.0,89.5398,89.5478,89.5238,89.5398,52028.0
2020-10-19 14:20:00,111.84,111.85,111.8,111.81,23124.0,89.5398,89.5478,89.5078,89.5158,23124.0
2020-10-19 14:30:00,111.81,111.82,111.73,111.76,80504.0,89.5158,89.5238,89.4517,89.4757,80504.0
2020-10-19 14:40:00,111.76,111.79,111.75,111.76,57141.0,89.4757,89.4998,89.4677,89.4757,57141.0
2020-10-19 14:50:00,111.75,111.79,111.72,111.72,58352.0,89.4677,89.4998,89.4437,89.4437,58352.0
2020-10-19 15:00:00,111.72,111.76,111.68,111.73,77323.0,89.4437,89.4757,89.4117,89.4517,77323.0
2020-10-19 15:10:00,111.73,111.76,111.63,111.64,108942.0,89.4517,89.4757,89.3717,89.3797,108942.0
2020-10-19 15:20:00,111.64,111.65,111.52,111.59,194399.0,89.3797,89.3877,89.2836,89.3396,194399.0
2020-10-19 15:30:00,111.59,111.65,111.59,111.6,138513.0,89.3396,89.3877,89.3396,89.3476,138513.0
2020-10-19 15:40:00,111.6,111.62,111.55,111.56,228239.0,89.3476,89.3636,89.3076,89.3156,228239.0
2020-10-19 15:50:00,111.56,111.58,111.47,111.5,358080.0,89.3156,89.3316,89.2436,89.2676,358080.0
2020-10-20 09:30:00,111.63,111.74,111.51,111.59,78710.0,89.3717,89.4597,89.2756,89.3396,78710.0
2020-10-20 09:40:00,111.58,111.7,111.56,111.66,66631.0,89.3316,89.4277,89.3156,89.3957,66631.0
2020-10-20 09:50:00,111.66,111.67,111.57,111.57,138397.0,89.3957,89.4037,89.3236,89.3236,138397.0
2020-10-20 10:00:00,111.58,111.66,111.54,111.66,212053.0,89.3316,89.3957,89.2996,89.3957,212053.0
2020-10-20 10:10:00,111.66,111.68,111.65,111.67,128246.0,89.3957,89.4117,89.3877,89.4037,128246.0
2020-10-20 10:20:00,111.66,111.67,111.6,111.63,60614.0,89.3957,89.4037,89.3476,89.3717,60614.0
2020-10-20 10:30:00,111.63,111.64,111.62,111.63,43714.0,89.3717,89.3797,89.3636,89.3717,43714.0
2020-10-20 10:40:00,111.63,111.67,111.62,111.64,68111.0,89.3717,89.4037,89.3636,89.3797,68111.0
2020-10-20 10:50:00,111.64,111.67,111.62,111.62,76644.0,89.3797,89.4037,89.3636,89.3636,76644.0
2020-10-20 11:00:00,111.62,111.63,111.54,111.54,94093.0,89.3636,89.3717,89.2996,89.2996,94093.0
2020-10-20 11:10:00,111.55,111.57,111.54,111.57,43441.0,89.3076,89.3236,89.2996,89.3236,43441.0
2020-10-20 11:20:00,111.57,111.63,111.56,111.59,87343.0,89.3236,89.3717,89.3156,89.3396,87343.0
2020-10-20 11:30:00,111.59,111.66,111.58,111.66,87307.0,89.3396,89.3957,89.3316,89.3957,87307.0
2020-10-20 11:40:00,111.65,111.66,111.61,111.65,45400.0,89.3877,89.3957,89.3556,89.3877,45400.0
2020-10-20 11:50:00,111.64,111.7,111.63,111.65,144231.0,89.3797,89.4277,89.3717,89.3877,144231.0
2020-10-20 12:00:00,111.65,111.65,111.56,111.56,61260.0,89.3877,89.3877,89.3156,89.3156,61260.0
2020-10-20 12:10:00,111.57,111.58,111.54,111.55,48806.0,89.3236,89.3316,89.2996,89.3076,48806.0
2020-10-20 12:20:00,111.55,111.56,111.51,111.53,60865.0,89.3076,89.3156,89.2756,89.2916,60865.0
2020-10-20 12:30:00,111.52,111.57,111.51,111.57,106265.0,89.2836,89.3236,89.2756,89.3236,106265.0
2020-10-20 12:40:00,111.57,111.68,111.56,111.63,88402.0,89.3236,89.4117,89.3156,89.3717,88402.0
2020-10-20 12:50:00,111.62,111.62,111.58,111.59,154590.0,89.3636,89.3636,89.3316,89.3396,154590.0
2020-10-20 13:00:00,111.58,111.66,111.58,111.62,56331.0,89.3316,89.3957,89.3316,89.3636,56331.0
2020-10-20 13:10:00,111.61,111.61,111.56,111.57,38999.0,89.3556,89.3556,89.3156,89.3236,38999.0
2020-10-20 13:20:00,111.57,111.6,111.55,111.59,80637.0,89.3236,89.3476,89.3076,89.3396,80637.0
2020-10-20 13:30:00,111.59,111.6,111.58,111.59,71958.0,89.3396,89.3476,89.3316,89.3396,71958.0
2020-10-20 13:40:00,111.59,111.61,111.58,111.61,33585.0,89.3396,89.3556,89.3316,89.3556,33585.0
2020-10-20 13:50:00,111.61,111.61,111.56,111.6,63475.0,89.3556,89.3556,89.3156,89.3476,63475.0
2020-10-20 14:00:00,111.6,111.61,111.57,111.61,40325.0,89.3476,89.3556,89.3236,89.3556,40325.0
2020-10-20 14:10:00,111.6,111.66,111.6,111.65,38589.0,89.3476,89.3957,89.3476,89.3877,38589.0
2020-10-20 14:20:00,111.64,111.65,111.61,111.61,34945.0,89.3797,89.3877,89.3556,89.3556,34945.0
2020-10-20 14:30:00,111.62,111.62,111.58,111.58,31076.0,89.3636,89.3636,89.3316,89.3316,31076.0
2020-10-20 14:40:00,111.58,111.59,111.53,111.56,55601.0,89.3316,89.3396,89.2916,89.3156,55601.0
2020-10-20 14:50:00,111.55,111.56,111.52,111.53,55397.0,89.3076,89.3156,89.2836,89.2916,55397.0
2020-10-20 15:00:00,111.53,111.53,111.49,111.5,64109.0,89.2916,89.2916,89.2596,89.2676,64109.0
2020-10-20 15:10:00,111.5,111.52,111.46,111.5,99216.0,89.2676,89.2836,89.2356,89.2676,99216.0
2020-10-20 15:20:00,111.49,111.56,111.49,111.56,60601.0,89.2596,89.3156,89.2596,89.3156,60601.0
2020-10-20 15:30:00,111.56,111.56,111.48,111.48,63844.0,89.3156,89.3156,89.2516,89.2516,63844.0
2020-10-20 15:40:00,111.49,111.58,111.48,111.48,108847.0,89.2596,89.3316,89.2516,89.2516,108847.0
2020-10-20 15:50:00,111.48,111.56,111.47,111.54,226048.0,89.2516,89.3156,89.2436,89.2996,226048.0
2020-10-21 09:30:00,111.21,111.4,111.0,111.18,308495.0,89.0354,89.1875,88.8673,89.0114,308495.0
2020-10-21 09:40:00,111.18,111.29,111.18,111.25,226267.0,89.0114,89.0994,89.0114,89.0674,226267.0
2020-10-21 09:50:00,111.25,111.35,111.24,111.32,88734.0,89.0674,89.1475,89.0594,89.1235,88734.0
2020-10-21 10:00:00,111.32,111.36,111.25,111.3,130436.0,89.1235,89.1555,89.0674,89.1075,130436.0
2020-10-21 10:10:00,111.31,111.32,111.23,111.29,101933.0,89.1155,89.1235,89.0514,89.0994,101933.0
2020-10-21 10:20:00,111.29,111.34,111.26,111.32,190053.0,89.0994,89.1395,89.0754,89.1235,190053.0
2020-10-21 10:30:00,111.33,111.36,111.32,111.36,97843.0,89.1315,89.1555,89.1235,89.1555,97843.0
2020-10-21 10:40:00,111.36,111.41,111.32,111.33,260274.0,89.1555,89.1955,89.1235,89.1315,260274.0
2020-10-21 10:50:00,111.33,111.33,111.23,111.27,26083.0,89.1315,89.1315,89.0514,89.0834,26083.0
2020-10-21 11:00:00,111.27,111.3,111.24,111.27,50807.0,89.0834,89.1075,89.0594,89.0834,50807.0
2020-10-21 11:10:00,111.28,111.28,111.18,111.2,159954.0,89.0914,89.0914,89.0114,89.0274,159954.0
2020-10-21 11:20:00,111.2,111.2,111.11,111.12,52278.0,89.0274,89.0274,88.9553,88.9633,52278.0
2020-10-21 11:30:00,111.12,111.19,111.11,111.14,68992.0,88.9633,89.0194,88.9553,88.9794,68992.0
2020-10-21 11:40:00,111.14,111.22,111.13,111.21,115969.0,88.9794,89.0434,88.9714,89.0354,115969.0
2020-10-21 11:50:00,111.2,111.21,111.16,111.17,65291.0,89.0274,89.0354,88.9954,89.0034,65291.0
2020-10-21 12:00:00,111.17,111.25,111.16,111.23,47448.0,89.0034,89.0674,88.9954,89.0514,47448.0
2020-10-21 12:10:00,111.23,111.24,111.17,111.18,62442.0,89.0514,89.0594,89.0034,89.0114,62442.0
2020-10-21 12:20:00,111.18,111.32,111.11,111.15,169825.0,89.0114,89.1235,88.9553,88.9874,169825.0
2020-10-21 12:30:00,111.15,111.18,111.09,111.16,56520.0,88.9874,89.0114,88.9393,88.9954,56520.0
2020-10-21 12:40:00,111.16,111.16,111.1,111.11,24856.0,88.9954,88.9954,88.9473,88.9553,24856.0
2020-10-21 12:50:00,111.11,111.18,111.09,111.15,50746.0,88.9553,89.0114,88.9393,88.9874,50746.0
2020-10-21 13:00:00,111.15,111.18,111.13,111.16,50050.0,88.9874,89.0114,88.9714,88.9954,50050.0
2020-10-21 13:10:00,111.15,111.17,111.14,111.15,31312.0,88.9874,89.0034,88.9794,88.9874,31312.0
2020-10-21 13:20:00,111.15,111.18,111.13,111.18,28654.0,88.9874,89.0114,88.9714,89.0114,28654.0
2020-10-21 13:30:00,111.17,111.19,111.11,111.11,67967.0,89.0034,89.0194,88.9553,88.9553,67967.0
2020-10-21 13:40:00,111.11,111.15,111.09,111.12,87270.0,88.9553,88.9874,88.9393,88.9633,87270.0
2020-10-21 13:50:00,111.12,111.17,111.11,111.16,86071.0,88.9633,89.0034,88.9553,88.9954,86071.0
2020-10-21 14:00:00,111.16,111.2,111.11,111.12,172739.0,88.9954,89.0274,88.9553,88.9633,172739.0
2020-10-21 14:10:00,111.12,111.17,111.1,111.11,42603.0,88.9633,89.0034,88.9473,88.9553,42603.0
2020-10-21 14:20:00,111.11,111.15,111.1,111.15,31471.0,88.9553,88.9874,88.9473,88.9874,31471.0
2020-10-21 14:30:00,111.15,111.18,111.13,111.16,62560.0,88.9874,89.0114,88.9714,88.9954,62560.0
2020-10-21 14:40:00,111.16,111.18,111.15,111.18,43972.0,88.9954,89.0114,88.9874,89.0114,43972.0
2020-10-21 14:50:00,111.18,111.18,111.09,111.09,42070.0,89.0114,89.0114,88.9393,88.9393,42070.0
2020-10-21 15:00:00,111.09,111.11,111.06,111.06,130563.0,88.9393,88.9553,88.9153,88.9153,130563.0
2020-10-21 15:10:00,111.07,111.08,111.04,111.05,51652.0,88.9233,88.9313,88.8993,88.9073,51652.0
2020-10-21 15:20:00,111.04,111.07,111.01,111.03,109621.0,88.8993,88.9233,88.8753,88.8913,109621.0
2020-10-21 15:30:00,111.03,111.06,111.02,111.06,42154.0,88.8913,88.9153,88.8833,88.9153,42154.0
2020-10-21 15:40:00,111.06,111.06,111.0,111.02,79146.0,88.9153,88.9153,88.8673,88.8833,79146.0
2020-10-21 15:50:00,111.02,111.08,110.99,111.0,236308.0,88.8833,88.9313,88.8593,88.8673,236308.0
2020-10-22 09:30:00,110.77,110.94,110.71,110.71,64789.0,88.6831,88.8192,88.6351,88.6351,64789.0
2020-10-22 09:40:00,110.72,110.81,110.72,110.8,95538.0,88.6431,88.7152,88.6431,88.7072,95538.0
2020-10-22 09:50:00,110.79,110.85,110.79,110.82,35705.0,88.6991,88.7472,88.6991,88.7232,35705.0
2020-10-22 10:00:00,110.82,110.83,110.76,110.78,89282.0,88.7232,88.7312,88.6751,88.6911,89282.0
2020-10-22 10:10:00,110.78,110.85,110.77,110.8,115315.0,88.6911,88.7472,88.6831,88.7072,115315.0
2020-10-22 10:20:00,110.81,110.83,110.72,110.83,61139.0,88.7152,88.7312,88.6431,88.7312,61139.0
2020-10-22 10:30:00,110.83,110.86,110.78,110.85,150704.0,88.7312,88.7552,88.6911,88.7472,150704.0
2020-10-22 10:40:00,110.84,110.85,110.81,110.84,58176.0,88.7392,88.7472,88.7152,88.7392,58176.0
2020-10-22 10:50:00,110.84,110.94,110.84,110.89,214767.0,88.7392,88.8192,88.7392,88.7792,214767.0
2020-10-22 11:00:00,110.86,110.86,110.8,110.83,179873.0,88.7552,88.7552,88.7072,88.7312,179873.0
2020-10-22 11:10:00,110.83,110.91,110.82,110.88,238227.0,88.7312,88.7952,88.7232,88.7712,238227.0
2020-10-22 11:20:00,110.87,110.9,110.85,110.85,113134.0,88.7632,88.7872,88.7472,88.7472,113134.0
2020-10-22 11:30:00,110.84,110.84,110.8,110.82,85548.0,88.7392,88.7392,88.7072,88.7232,85548.0
2020-10-22 11:40:00,110.82,110.85,110.78,110.79,40944.0,88.7232,88.7472,88.6911,88.6991,40944.0
2020-10-22 11:50:00,110.79,110.8,110.76,110.79,36279.0,88.6991,88.7072,88.6751,88.6991,36279.0
2020-10-22 12:00:00,110.79,110.87,110.77,110.85,58847.0,88.6991,88.7632,88.6831,88.7472,58847.0
2020-10-22 12:10:00,110.85,110.86,110.82,110.83,21623.0,88.7472,88.7552,88.7232,88.7312,21623.0
2020-10-22 12:20:00,110.82,110.84,110.78,110.81,39891.0,88.7232,88.7392,88.6911,88.7152,39891.0
2020-10-22 12:30:00,110.81,110.82,110.77,110.8,54646.0,88.7152,88.7232,88.6831,88.7072,54646.0
2020-10-22 12:40:00,110.8,110.83,110.77,110.83,25101.0,88.7072,88.7312,88.6831,88.7312,25101.0
2020-10-22 12:50:00,110.82,110.82,110.77,110.77,31695.0,88.7232,88.7232,88.6831,88.6831,31695.0
2020-10-22 13:00:00,110.77,110.77,110.75,110.76,21477.0,88.6831,88.6831,88.6671,88.6751,21477.0
2020-10-22 13:10:00,110.76,110.8,110.74,110.78,57135.0,88.6751,88.7072,88.6591,88.6911,57135.0
2020-10-22 13:20:00,110.78,110.82,110.76,110.81,53161.0,88.6911,88.7232,88.6751,88.7152,53161.0
2020-10-22 13:30:00,110.81,110.84,110.8,110.81,55403.0,88.7152,88.7392,88.7072,88.7152,55403.0
2020-10-22 13:40:00,110.81,110.82,110.77,110.81,32378.0,88.7152,88.7232,88.6831,88.7152,32378.0
2020-10-22 13:50:00,110.81,110.81,110.77,110.8,69388.0,88.7152,88.7152,88.6831,88.7072,69388.0
2020-10-22 14:00:00,110.81,110.84,110.8,110.84,43865.0,88.7152,88.7392,88.7072,88.7392,43865.0
2020-10-22 14:10:00,110.84,110.85,110.8,110.82,52758.0,88.7392,88.7472,88.7072,88.7232,52758.0
2020-10-22 14:20:00,110.82,110.85,110.75,110.76,53949.0,88.7232,88.7472,88.6671,88.6751,53949.0
2020-10-22 14:30:00,110.75,110.78,110.74,110.78,37901.0,88.6671,88.6911,88.6591,88.6911,37901.0
2020-10-22 14:40:00,110.78,110.78,110.77,110.78,26009.0,88.6911,88.6911,88.6831,88.6911,26009.0
2020-10-22 14:50:00,110.78,110.78,110.69,110.69,80709.0,88.6911,88.6911,88.6191,88.6191,80709.0
2020-10-22 15:00:00,110.69,110.71,110.66,110.67,116007.0,88.6191,88.6351,88.5951,88.6031,116007.0
2020-10-22 15:10:00,110.67,110.7,110.64,110.64,51457.0,88.6031,88.6271,88.5791,88.5791,51457.0
2020-10-22 15:20:00,110.64,110.65,110.62,110.62,46038.0,88.5791,88.5871,88.563,88.563,46038.0
2020-10-22 15:30:00,110.62,110.66,110.6,110.63,118905.0,88.563,88.5951,88.547,88.571,118905.0
2020-10-22 15:40:00,110.63,110.63,110.52,110.52,162577.0,88.571,88.571,88.483,88.483,162577.0
2020-10-22 15:50:00,110.52,110.53,110.43,110.45,458118.0,88.483,88.491,88.4109,88.4269,458118.0
2020-10-23 09:30:00,110.73,110.77,110.5,110.57,62628.0,88.6511,88.6831,88.467,88.523,62628.0
2020-10-23 09:40:00,110.58,110.58,110.51,110.54,150553.0,88.531,88.531,88.475,88.499,150553.0
2020-10-23 09:50:00,110.54,110.65,110.52,110.65,83465.0,88.499,88.5871,88.483,88.5871,83465.0
2020-10-23 10:00:00,110.65,110.72,110.62,110.7,79827.0,88.5871,88.6431,88.563,88.6271,79827.0
2020-10-23 10:10:00,110.7,110.86,110.7,110.84,81352.0,88.6271,88.7552,88.6271,88.7392,81352.0
2020-10-23 10:20:00,110.84,110.85,110.77,110.79,87466.0,88.7392,88.7472,88.6831,88.6991,87466.0
2020-10-23 10:30:00,110.8,110.85,110.79,110.82,52648.0,88.7072,88.7472,88.6991,88.7232,52648.0
2020-10-23 10:40:00,110.82,110.83,110.73,110.75,243242.0,88.7232,88.7312,88.6511,88.6671,243242.0
2020-10-23 10:50:00,110.76,110.76,110.71,110.72,44225.0,88.6751,88.6751,88.6351,88.6431,44225.0
2020-10-23 11:00:00,110.72,110.79,110.72,110.79,47570.0,88.6431,88.6991,88.6431,88.6991,47570.0
2020-10-23 11:10:00,110.78,110.79,110.67,110.71,132624.0,88.6911,88.6991,88.6031,88.6351,132624.0
2020-10-23 11:20:00,110.71,110.75,110.67,110.74,65285.0,88.6351,88.6671,88.6031,88.6591,65285.0
2020-10-23 11:30:00,110.74,110.76,110.71,110.72,23089.0,88.6591,88.6751,88.6351,88.6431,23089.0
2020-10-23 11:40:00,110.71,110.75,110.7,110.74,44668.0,88.6351,88.6671,88.6271,88.6591,44668.0
2020-10-23 11:50:00,110.75,110.76,110.69,110.75,100431.0,88.6671,88.6751,88.6191,88.6671,100431.0
2020-10-23 12:00:00,110.75,110.85,110.74,110.81,80649.0,88.6671,88.7472,88.6591,88.7152,80649.0
2020-10-23 12:10:00,110.81,110.82,110.74,110.8,44585.0,88.7152,88.7232,88.6591,88.7072,44585.0
2020-10-23 12:20:00,110.79,110.85,110.77,110.83,49811.0,88.6991,88.7472,88.6831,88.7312,49811.0
2020-10-23 12:30:00,110.83,110.83,110.8,110.82,34417.0,88.7312,88.7312,88.7072,88.7232,34417.0
2020-10-23 12:40:00,110.83,110.89,110.82,110.85,48798.0,88.7312,88.7792,88.7232,88.7472,48798.0
2020-10-23 12:50:00,110.84,110.87,110.8,110.8,47936.0,88.7392,88.7632,88.7072,88.7072,47936.0
2020-10-23 13:00:00,110.79,110.85,110.79,110.84,30056.0,88.6991,88.7472,88.6991,88.7392,30056.0
2020-10-23 13:10:00,110.84,110.85,110.78,110.78,34044.0,88.7392,88.7472,88.6911,88.6911,34044.0
2020-10-23 13:20:00,110.78,110.8,110.76,110.76,46847.0,88.6911,88.7072,88.6751,88.6751,46847.0
2020-10-23 13:30:00,110.76,110.78,110.73,110.73,36184.0,88.6751,88.6911,88.6511,88.6511,36184.0
2020-10-23 13:40:00,110.73,110.74,110.7,110.71,47443.0,88.6511,88.6591,88.6271,88.6351,47443.0
2020-10-23 13:50:00,110.72,110.72,110.7,110.71,29463.0,88.6431,88.6431,88.6271,88.6351,29463.0
2020-10-23 14:00:00,110.72,110.82,110.72,110.82,59357.0,88.6431,88.7232,88.6431,88.7232,59357.0
2020-10-23 14:10:00,110.82,110.82,110.77,110.77,77500.0,88.7232,88.7232,88.6831,88.6831,77500.0
2020-10-23 14:20:00,110.78,110.8,110.76,110.8,24838.0,88.6911,88.7072,88.6751,88.7072,24838.0
2020-10-23 14:30:00,110.79,110.84,110.78,110.82,34075.0,88.6991,88.7392,88.6911,88.7232,34075.0
2020-10-23 14:40:00,110.82,110.85,110.81,110.84,31118.0,88.7232,88.7472,88.7152,88.7392,31118.0
2020-10-23 14:50:00,110.84,110.84,110.78,110.79,20568.0,88.7392,88.7392,88.6911,88.6991,20568.0
2020-10-23 15:00:00,110.79,110.83,110.79,110.81,25330.0,88.6991,88.7312,88.6991,88.7152,25330.0
2020-10-23 15:10:00,110.82,110.83,110.8,110.83,27012.0,88.7232,88.7312,88.7072,88.7312,27012.0
2020-10-23 15:20:00,110.83,110.91,110.82,110.89,79116.0,88.7312,88.7952,88.7232,88.7792,79116.0
2020-10-23 15:30:00,110.9,110.91,110.86,110.89,92900.0,88.7872,88.7952,88.7552,88.7792,92900.0
2020-10-23 15:40:00,110.89,110.94,110.86,110.94,99238.0,88.7792,88.8192,88.7552,88.8192,99238.0
2020-10-23 15:50:00,110.94,111.01,110.9,110.97,397920.0,88.8192,88.8753,88.7872,88.8433,397920.0
2020-10-26 09:30:00,110.79,110.89,110.61,110.75,60055.0,88.6991,88.7792,88.555,88.6671,60055.0
2020-10-26 09:40:00,110.74,110.77,110.71,110.74,103573.0,88.6591,88.6831,88.6351,88.6591,103573.0
2020-10-26 09:50:00,110.74,110.8,110.72,110.77,70267.0,88.6591,88.7072,88.6431,88.6831,70267.0
2020-10-26 10:00:00,110.76,110.79,110.72,110.73,43794.0,88.6751,88.6991,88.6431,88.6511,43794.0
2020-10-26 10:10:00,110.73,110.78,110.71,110.78,46333.0,88.6511,88.6911,88.6351,88.6911,46333.0
2020-10-26 10:20:00,110.78,110.8,110.72,110.74,100380.0,88.6911,88.7072,88.6431,88.6591,100380.0
2020-10-26 10:30:00,110.74,110.75,110.71,110.74,76890.0,88.6591,88.6671,88.6351,88.6591,76890.0
2020-10-26 10:40:00,110.74,110.78,110.7,110.72,71333.0,88.6591,88.6911,88.6271,88.6431,71333.0
2020-10-26 10:50:00,110.73,110.74,110.66,110.69,38109.0,88.6511,88.6591,88.5951,88.6191,38109.0
2020-10-26 11:00:00,110.68,110.68,110.61,110.66,52245.0,88.6111,88.6111,88.555,88.5951,52245.0
2020-10-26 11:10:00,110.66,110.71,110.65,110.66,59845.0,88.5951,88.6351,88.5871,88.5951,59845.0
2020-10-26 11:20:00,110.65,110.71,110.65,110.7,23566.0,88.5871,88.6351,88.5871,88.6271,23566.0
2020-10-26 11:30:00,110.69,110.75,110.63,110.71,220193.0,88.6191,88.6671,88.571,88.6351,220193.0
2020-10-26 11:40:00,110.71,110.74,110.68,110.69,65772.0,88.6351,88.6591,88.6111,88.6191,65772.0
2020-10-26 11:50:00,110.68,110.75,110.68,110.73,22631.0,88.6111,88.6671,88.6111,88.6511,22631.0
2020-10-26 12:00:00,110.73,110.73,110.67,110.7,33943.0,88.6511,88.6511,88.6031,88.6271,33943.0
2020-10-26 12:10:00,110.69,110.73,110.66,110.73,22881.0,88.6191,88.6511,88.5951,88.6511,22881.0
2020-10-26 12:20:00,110.73,110.73,110.66,110.7,30120.0,88.6511,88.6511,88.5951,88.6271,30120.0
2020-10-26 12:30:00,110.69,110.69,110.61,110.63,27870.0,88.6191,88.6191,88.555,88.571,27870.0
2020-10-26 12:40:00,110.63,110.63,110.57,110.58,44596.0,88.571,88.571,88.523,88.531,44596.0
2020-10-26 12:50:00,110.59,110.61,110.55,110.57,68329.0,88.539,88.555,88.507,88.523,68329.0
2020-10-26 13:00:00,110.57,110.57,110.53,110.53,22480.0,88.523,88.523,88.491,88.491,22480.0
2020-10-26 13:10:00,110.54,110.57,110.51,110.52,34638.0,88.499,88.523,88.475,88.483,34638.0
2020-10-26 13:20:00,110.52,110.55,110.52,110.52,25429.0,88.483,88.507,88.483,88.483,25429.0
2020-10-26 13:30:00,110.52,110.56,110.5,110.56,24239.0,88.483,88.515,88.467,88.515,24239.0
2020-10-26 13:40:00,110.56,110.56,110.53,110.56,22952.0,88.515,88.515,88.491,88.515,22952.0
2020-10-26 13:50:00,110.56,110.66,110.55,110.66,45279.0,88.515,88.5951,88.507,88.5951,45279.0
2020-10-26 14:00:00,110.66,110.66,110.6,110.62,41421.0,88.5951,88.5951,88.547,88.563,41421.0
2020-10-26 14:10:00,110.62,110.65,110.58,110.62,21747.0,88.563,88.5871,88.531,88.563,21747.0
2020-10-26 14:20:00,110.62,110.69,110.6,110.68,217361.0,88.563,88.6191,88.547,88.6111,217361.0
2020-10-26 14:30:00,110.69,110.72,110.66,110.68,86224.0,88.6191,88.6431,88.5951,88.6111,86224.0
2020-10-26 14:40:00,110.68,110.72,110.67,110.7,58695.0,88.6111,88.6431,88.6031,88.6271,58695.0
2020-10-26 14:50:00,110.7,110.73,110.67,110.73,56807.0,88.6271,88.6511,88.6031,88.6511,56807.0
2020-10-26 15:00:00,110.73,110.75,110.69,110.7,51888.0,88.6511,88.6671,88.6191,88.6271,51888.0
2020-10-26 15:10:00,110.7,110.75,110.69,110.73,37792.0,88.6271,88.6671,88.6191,88.6511,37792.0
2020-10-26 15:20:00,110.74,110.76,110.73,110.75,44562.0,88.6591,88.6751,88.6511,88.6671,44562.0
2020-10-26 15:30:00,110.75,110.75,110.69,110.72,63177.0,88.6671,88.6671,88.6191,88.6431,63177.0
2020-10-26 15:40:00,110.72,110.75,110.59,110.59,171711.0,88.6431,88.6671,88.539,88.539,171711.0
2020-10-26 15:50:00,110.59,110.6,110.56,110.57,270130.0,88.539,88.547,88.515,88.523,270130.0
2020-10-27 09:30:00,111.0,111.0,110.59,110.84,93662.0,88.8673,88.8673,88.539,88.7392,93662.0
2020-10-27 09:40:00,110.84,110.95,110.81,110.95,104583.0,88.7392,88.8272,88.7152,88.8272,104583.0
2020-10-27 09:50:00,110.95,110.99,110.91,110.97,102959.0,88.8272,88.8593,88.7952,88.8433,102959.0
2020-10-27 10:00:00,110.98,111.01,110.95,110.99,55105.0,88.8513,88.8753,88.8272,88.8593,55105.0
2020-10-27 10:10:00,110.98,110.98,110.86,110.88,31707.0,88.8513,88.8513,88.7552,88.7712,31707.0
2020-10-27 10:20:00,110.88,110.94,110.87,110.9,105599.0,88.7712,88.8192,88.7632,88.7872,105599.0
2020-10-27 10:30:00,110.9,110.95,110.88,110.93,132474.0,88.7872,88.8272,88.7712,88.8112,132474.0
2020-10-27 10:40:00,110.94,111.07,110.92,111.06,83093.0,88.8192,88.9233,88.8032,88.9153,83093.0
2020-10-27 10:50:00,111.06,111.06,110.96,110.99,47974.0,88.9153,88.9153,88.8352,88.8593,47974.0
2020-10-27 11:00:00,111.0,111.06,110.97,111.05,67930.0,88.8673,88.9153,88.8433,88.9073,67930.0
2020-10-27 11:10:00,111.04,111.08,110.98,110.98,109883.0,88.8993,88.9313,88.8513,88.8513,109883.0
2020-10-27 11:20:00,110.98,111.1,110.98,111.04,89002.0,88.8513,88.9473,88.8513,88.8993,89002.0
2020-10-27 11:30:00,111.05,111.07,111.02,111.06,79721.0,88.9073,88.9233,88.8833,88.9153,79721.0
2020-10-27 11:40:00,111.06,111.07,111.06,111.07,19257.0,88.9153,88.9233,88.9153,88.9233,19257.0
2020-10-27 11:50:00,111.07,111.07,111.06,111.07,32204.0,88.9233,88.9233,88.9153,88.9233,32204.0
2020-10-27 12:00:00,111.07,111.15,111.06,111.14,130476.0,88.9233,88.9874,88.9153,88.9794,130476.0
2020-10-27 12:10:00,111.13,111.15,111.08,111.14,27440.0,88.9714,88.9874,88.9313,88.9794,27440.0
2020-10-27 12:20:00,111.15,111.17,111.13,111.14,41394.0,88.9874,89.0034,88.9714,88.9794,41394.0
2020-10-27 12:30:00,111.14,111.21,111.13,111.2,149171.0,88.9794,89.0354,88.9714,89.0274,149171.0
2020-10-27 12:40:00,111.21,111.21,111.14,111.17,81602.0,89.0354,89.0354,88.9794,89.0034,81602.0
2020-10-27 12:50:00,111.17,111.17,111.11,111.16,129637.0,89.0034,89.0034,88.9553,88.9954,129637.0
2020-10-27 13:00:00,111.16,111.17,111.14,111.16,32393.0,88.9954,89.0034,88.9794,88.9954,32393.0
2020-10-27 13:10:00,111.16,111.2,111.1,111.15,209298.0,88.9954,89.0274,88.9473,88.9874,209298.0
2020-10-27 13:20:00,111.15,111.21,111.12,111.18,105851.0,88.9874,89.0354,88.9633,89.0114,105851.0
2020-10-27 13:30:00,111.18,111.2,111.15,111.17,78642.0,89.0114,89.0274,88.9874,89.0034,78642.0
2020-10-27 13:40:00,111.17,111.19,111.15,111.16,23536.0,89.0034,89.0194,88.9874,88.9954,23536.0
2020-10-27 13:50:00,111.16,111.2,111.12,111.19,205904.0,88.9954,89.0274,88.9633,89.0194,205904.0
2020-10-27 14:00:00,111.19,111.21,111.18,111.19,51085.0,89.0194,89.0354,89.0114,89.0194,51085.0
2020-10-27 14:10:00,111.19,111.21,111.15,111.18,83605.0,89.0194,89.0354,88.9874,89.0114,83605.0
2020-10-27 14:20:00,111.18,111.21,111.17,111.2,33904.0,89.0114,89.0354,89.0034,89.0274,33904.0
2020-10-27 14:30:00,111.2,111.25,111.2,111.23,56125.0,89.0274,89.0674,89.0274,89.0514,56125.0
2020-10-27 14:40:00,111.23,111.24,111.18,111.2,42210.0,89.0514,89.0594,89.0114,89.0274,42210.0
2020-10-27 14:50:00,111.2,111.2,111.15,111.16,37541.0,89.0274,89.0274,88.9874,88.9954,37541.0
2020-10-27 15:00:00,111.17,111.22,111.13,111.15,100392.0,89.0034,89.0434,88.9714,88.9874,100392.0
2020-10-27 15:10:00,111.15,111.19,111.14,111.18,38434.0,88.9874,89.0194,88.9794,89.0114,38434.0
2020-10-27 15:20:00,111.19,111.21,111.17,111.17,54978.0,89.0194,89.0354,89.0034,89.0034,54978.0
2020-10-27 15:30:00,111.17,111.24,111.16,111.23,79639.0,89.0034,89.0594,88.9954,89.0514,79639.0
2020-10-27 15:40:00,111.23,111.24,111.17,111.2,113672.0,89.0514,89.0594,89.0034,89.0274,113672.0
2020-10-27 15:50:00,111.2,111.24,111.15,111.23,249888.0,89.0274,89.0594,88.9874,89.0514,249888.0
2020-10-28 09:30:00,110.67,110.94,110.58,110.72,110199.0,88.6031,88.8192,88.531,88.6431,110199.0
2020-10-28 09:40:00,110.71,110.74,110.63,110.66,72220.0,88.6351,88.6591,88.571,88.5951,72220.0
2020-10-28 09:50:00,110.65,110.66,110.57,110.59,69943.0,88.5871,88.5951,88.523,88.539,69943.0
2020-10-28 10:00:00,110.59,110.63,110.53,110.55,98395.0,88.539,88.571,88.491,88.507,98395.0
2020-10-28 10:10:00,110.55,110.56,110.45,110.47,288350.0,88.507,88.515,88.4269,88.443,288350.0
2020-10-28 10:20:00,110.47,110.5,110.41,110.43,163796.0,88.443,88.467,88.3949,88.4109,163796.0
2020-10-28 10:30:00,110.43,110.51,110.41,110.48,99475.0,88.4109,88.475,88.3949,88.451,99475.0
2020-10-28 10:40:00,110.48,110.55,110.45,110.45,117523.0,88.451,88.507,88.4269,88.4269,117523.0
2020-10-28 10:50:00,110.45,110.47,110.37,110.42,67493.0,88.4269,88.443,88.3629,88.4029,67493.0
2020-10-28 11:00:00,110.41,110.43,110.37,110.42,188253.0,88.3949,88.4109,88.3629,88.4029,188253.0
2020-10-28 11:10:00,110.41,110.45,110.35,110.36,236375.0,88.3949,88.4269,88.3469,88.3549,236375.0
2020-10-28 11:20:00,110.35,110.37,110.33,110.36,127973.0,88.3469,88.3629,88.3309,88.3549,127973.0
2020-10-28 11:30:00,110.35,110.36,110.28,110.35,170830.0,88.3469,88.3549,88.2908,88.3469,170830.0
2020-10-28 11:40:00,110.35,110.44,110.32,110.4,169663.0,88.3469,88.4189,88.3229,88.3869,169663.0
2020-10-28 11:50:00,110.39,110.5,110.38,110.45,175467.0,88.3789,88.467,88.3709,88.4269,175467.0
2020-10-28 12:00:00,110.45,110.52,110.41,110.49,127558.0,88.4269,88.483,88.3949,88.459,127558.0
2020-10-28 12:10:00,110.49,110.53,110.46,110.53,406248.0,88.459,88.491,88.4349,88.491,406248.0
2020-10-28 12:20:00,110.53,110.53,110.47,110.52,107855.0,88.491,88.491,88.443,88.483,107855.0
2020-10-28 12:30:00,110.52,110.57,110.51,110.51,77310.0,88.483,88.523,88.475,88.475,77310.0
2020-10-28 12:40:00,110.51,110.52,110.43,110.43,198574.0,88.475,88.483,88.4109,88.4109,198574.0
2020-10-28 12:50:00,110.43,110.47,110.41,110.45,81695.0,88.4109,88.443,88.3949,88.4269,81695.0
2020-10-28 13:00:00,110.45,110.47,110.42,110.42,94214.0,88.4269,88.443,88.4029,88.4029,94214.0
2020-10-28 13:10:00,110.43,110.44,110.4,110.44,44244.0,88.4109,88.4189,88.3869,88.4189,44244.0
2020-10-28 13:20:00,110.44,110.52,110.4,110.52,87158.0,88.4189,88.483,88.3869,88.483,87158.0
2020-10-28 13:30:00,110.52,110.53,110.46,110.47,56669.0,88.483,88.491,88.4349,88.443,56669.0
2020-10-28 13:40:00,110.47,110.47,110.42,110.46,86517.0,88.443,88.443,88.4029,88.4349,86517.0
2020-10-28 13:50:00,110.47,110.49,110.4,110.42,220072.0,88.443,88.459,88.3869,88.4029,220072.0
2020-10-28 14:00:00,110.43,110.45,110.39,110.43,93620.0,88.4109,88.4269,88.3789,88.4109,93620.0
2020-10-28 14:10:00,110.44,110.44,110.37,110.4,95987.0,88.4189,88.4189,88.3629,88.3869,95987.0
2020-10-28 14:20:00,110.4,110.47,110.39,110.43,95718.0,88.3869,88.443,88.3789,88.4109,95718.0
2020-10-28 14:30:00,110.44,110.46,110.4,110.42,95959.0,88.4189,88.4349,88.3869,88.4029,95959.0
2020-10-28 14:40:00,110.41,110.44,110.38,110.39,82780.0,88.3949,88.4189,88.3709,88.3789,82780.0
2020-10-28 14:50:00,110.39,110.39,110.33,110.36,162147.0,88.3789,88.3789,88.3309,88.3549,162147.0
2020-10-28 15:00:00,110.35,110.36,110.31,110.33,108295.0,88.3469,88.3549,88.3149,88.3309,108295.0
2020-10-28 15:10:00,110.33,110.36,110.29,110.36,144957.0,88.3309,88.3549,88.2988,88.3549,144957.0
2020-10-28 15:20:00,110.35,110.37,110.31,110.36,254003.0,88.3469,88.3629,88.3149,88.3549,254003.0
2020-10-28 15:30:00,110.36,110.37,110.3,110.31,148808.0,88.3549,88.3629,88.3068,88.3149,148808.0
2020-10-28 15:40:00,110.3,110.34,110.3,110.34,126348.0,88.3068,88.3389,88.3068,88.3389,126348.0
2020-10-28 15:50:00,110.33,110.34,110.25,110.29,340599.0,88.3309,88.3389,88.2668,88.2988,340599.0
2020-10-29 09:30:00,110.15,110.25,110.05,110.07,192241.0,88.1868,88.2668,88.1067,88.1227,192241.0
2020-10-29 09:40:00,110.07,110.09,109.99,110.06,235937.0,88.1227,88.1387,88.0587,88.1147,235937.0
2020-10-29 09:50:00,110.06,110.2,110.05,110.18,382872.0,88.1147,88.2268,88.1067,88.2108,382872.0
2020-10-29 10:00:00,110.18,110.28,110.15,110.23,189581.0,88.2108,88.2908,88.1868,88.2508,189581.0
2020-10-29 10:10:00,110.24,110.28,110.14,110.25,122471.0,88.2588,88.2908,88.1788,88.2668,122471.0
2020-10-29 10:20:00,110.25,110.29,110.21,110.29,107845.0,88.2668,88.2988,88.2348,88.2988,107845.0
2020-10-29 10:30:00,110.29,110.32,110.18,110.25,214797.0,88.2988,88.3229,88.2108,88.2668,214797.0
2020-10-29 10:40:00,110.25,110.26,110.13,110.17,171720.0,88.2668,88.2748,88.1707,88.2028,171720.0
2020-10-29 10:50:00,110.17,110.23,110.14,110.21,220503.0,88.2028,88.2508,88.1788,88.2348,220503.0
2020-10-29 11:00:00,110.21,110.23,110.16,110.2,41180.0,88.2348,88.2508,88.1948,88.2268,41180.0
2020-10-29 11:10:00,110.19,110.25,110.17,110.24,51093.0,88.2188,88.2668,88.2028,88.2588,51093.0
2020-10-29 11:20:00,110.24,110.25,110.18,110.21,71450.0,88.2588,88.2668,88.2108,88.2348,71450.0
2020-10-29 11:30:00,110.22,110.24,110.21,110.22,96058.0,88.2428,88.2588,88.2348,88.2428,96058.0
2020-10-29 11:40:00,110.22,110.22,110.14,110.2,84693.0,88.2428,88.2428,88.1788,88.2268,84693.0
2020-10-29 11:50:00,110.2,110.22,110.16,110.22,59060.0,88.2268,88.2428,88.1948,88.2428,59060.0
2020-10-29 12:00:00,110.22,110.29,110.22,110.23,644839.0,88.2428,88.2988,88.2428,88.2508,644839.0
2020-10-29 12:10:00,110.22,110.27,110.2,110.23,34260.0,88.2428,88.2828,88.2268,88.2508,34260.0
2020-10-29 12:20:00,110.23,110.25,110.17,110.18,137012.0,88.2508,88.2668,88.2028,88.2108,137012.0
2020-10-29 12:30:00,110.18,110.25,110.17,110.23,22435.0,88.2108,88.2668,88.2028,88.2508,22435.0
2020-10-29 12:40:00,110.24,110.26,110.23,110.26,43070.0,88.2588,88.2748,88.2508,88.2748,43070.0
2020-10-29 12:50:00,110.26,110.26,110.19,110.2,41091.0,88.2748,88.2748,88.2188,88.2268,41091.0
2020-10-29 13:00:00,110.2,110.24,110.15,110.17,65781.0,88.2268,88.2588,88.1868,88.2028,65781.0
2020-10-29 13:10:00,110.18,110.19,110.15,110.18,51339.0,88.2108,88.2188,88.1868,88.2108,51339.0
2020-10-29 13:20:00,110.18,110.22,110.17,110.21,61548.0,88.2108,88.2428,88.2028,88.2348,61548.0
2020-10-29 13:30:00,110.23,110.26,110.2,110.22,75100.0,88.2508,88.2748,88.2268,88.2428,75100.0
2020-10-29 13:40:00,110.22,110.25,110.21,110.23,24334.0,88.2428,88.2668,88.2348,88.2508,24334.0
2020-10-29 13:50:00,110.23,110.25,110.18,110.22,89578.0,88.2508,88.2668,88.2108,88.2428,89578.0
2020-10-29 14:00:00,110.21,110.25,110.2,110.23,96637.0,88.2348,88.2668,88.2268,88.2508,96637.0
2020-10-29 14:10:00,110.23,110.28,110.19,110.27,100059.0,88.2508,88.2908,88.2188,88.2828,100059.0
2020-10-29 14:20:00,110.26,110.29,110.25,110.26,74198.0,88.2748,88.2988,88.2668,88.2748,74198.0
2020-10-29 14:30:00,110.26,110.29,110.25,110.29,63728.0,88.2748,88.2988,88.2668,88.2988,63728.0
2020-10-29 14:40:00,110.29,110.33,110.25,110.25,103239.0,88.2988,88.3309,88.2668,88.2668,103239.0
2020-10-29 14:50:00,110.26,110.3,110.24,110.29,38335.0,88.2748,88.3068,88.2588,88.2988,38335.0
2020-10-29 15:00:00,110.29,110.34,110.26,110.31,60624.0,88.2988,88.3389,88.2748,88.3149,60624.0
2020-10-29 15:10:00,110.32,110.32,110.28,110.31,70836.0,88.3229,88.3229,88.2908,88.3149,70836.0
2020-10-29 15:20:00,110.32,110.41,110.31,110.39,75528.0,88.3229,88.3949,88.3149,88.3789,75528.0
2020-10-29 15:30:00,110.38,110.41,110.33,110.35,94536.0,88.3709,88.3949,88.3309,88.3469,94536.0
2020-10-29 15:40:00,110.35,110.38,110.3,110.38,48905.0,88.3469,88.3709,88.3068,88.3709,48905.0
2020-10-29 15:50:00,110.38,110.38,110.27,110.32,214270.0,88.3709,88.3709,88.2828,88.3229,214270.0
2020-10-30 09:30:00,110.2,110.25,110.12,110.14,103994.0,88.2268,88.2668,88.1627,88.1788,103994.0
2020-10-30 09:40:00,110.14,110.14,110.01,110.04,150949.0,88.1788,88.1788,88.0747,88.0987,150949.0
2020-10-30 09:50:00,110.05,110.16,110.03,110.13,165416.0,88.1067,88.1948,88.0907,88.1707,165416.0
2020-10-30 10:00:00,110.13,110.16,110.07,110.12,59904.0,88.1707,88.1948,88.1227,88.1627,59904.0
2020-10-30 10:10:00,110.12,110.12,110.03,110.06,59921.0,88.1627,88.1627,88.0907,88.1147,59921.0
2020-10-30 10:20:00,110.05,110.06,110.02,110.05,71064.0,88.1067,88.1147,88.0827,88.1067,71064.0
2020-10-30 10:30:00,110.03,110.06,109.98,110.02,63942.0,88.0907,88.1147,88.0507,88.0827,63942.0
2020-10-30 10:40:00,110.02,110.02,109.89,109.95,164650.0,88.0827,88.0827,87.9786,88.0266,164650.0
2020-10-30 10:50:00,109.95,110.05,109.94,109.98,389267.0,88.0266,88.1067,88.0186,88.0507,389267.0
2020-10-30 11:00:00,109.97,110.03,109.92,109.92,105653.0,88.0426,88.0907,88.0026,88.0026,105653.0
2020-10-30 11:10:00,109.93,109.99,109.89,109.92,61463.0,88.0106,88.0587,87.9786,88.0026,61463.0
2020-10-30 11:20:00,109.91,109.93,109.84,109.84,95454.0,87.9946,88.0106,87.9386,87.9386,95454.0
2020-10-30 11:30:00,109.84,109.92,109.82,109.9,83623.0,87.9386,88.0026,87.9226,87.9866,83623.0
2020-10-30 11:40:00,109.9,109.98,109.88,109.98,32157.0,87.9866,88.0507,87.9706,88.0507,32157.0
2020-10-30 11:50:00,109.98,110.05,109.96,110.04,114638.0,88.0507,88.1067,88.0346,88.0987,114638.0
2020-10-30 12:00:00,110.05,110.07,109.99,110.02,45799.0,88.1067,88.1227,88.0587,88.0827,45799.0
2020-10-30 12:10:00,110.04,110.04,109.96,110.02,33373.0,88.0987,88.0987,88.0346,88.0827,33373.0
2020-10-30 12:20:00,110.01,110.06,109.97,110.06,41212.0,88.0747,88.1147,88.0426,88.1147,41212.0
2020-10-30 12:30:00,110.07,110.07,109.97,109.97,41023.0,88.1227,88.1227,88.0426,88.0426,41023.0
2020-10-30 12:40:00,109.96,109.98,109.92,109.98,24612.0,88.0346,88.0507,88.0026,88.0507,24612.0
2020-10-30 12:50:00,109.98,109.98,109.89,109.94,28241.0,88.0507,88.0507,87.9786,88.0186,28241.0
2020-10-30 13:00:00,109.92,110.0,109.89,109.98,48519.0,88.0026,88.0667,87.9786,88.0507,48519.0
2020-10-30 13:10:00,109.98,110.03,109.98,110.02,8270.0,88.0507,88.0907,88.0507,88.0827,8270.0
2020-10-30 13:20:00,110.01,110.11,110.0,110.08,79817.0,88.0747,88.1547,88.0667,88.1307,79817.0
2020-10-30 13:30:00,110.08,110.08,109.97,110.01,31962.0,88.1307,88.1307,88.0426,88.0747,31962.0
2020-10-30 13:40:00,110.01,110.05,110.01,110.03,19143.0,88.0747,88.1067,88.0747,88.0907,19143.0
2020-10-30 13:50:00,110.04,110.07,109.98,110.05,26357.0,88.0987,88.1227,88.0507,88.1067,26357.0
2020-10-30 14:00:00,110.05,110.13,110.03,110.09,63966.0,88.1067,88.1707,88.0907,88.1387,63966.0
2020-10-30 14:10:00,110.09,110.14,110.08,110.13,101575.0,88.1387,88.1788,88.1307,88.1707,101575.0
2020-10-30 14:20:00,110.13,110.15,110.01,110.01,55289.0,88.1707,88.1868,88.0747,88.0747,55289.0
2020-10-30 14:30:00,110.02,110.06,109.99,110.06,40079.0,88.0827,88.1147,88.0587,88.1147,40079.0
2020-10-30 14:40:00,110.05,110.17,110.05,110.16,81312.0,88.1067,88.2028,88.1067,88.1948,81312.0
2020-10-30 14:50:00,110.16,110.17,110.05,110.09,49424.0,88.1948,88.2028,88.1067,88.1387,49424.0
2020-10-30 15:00:00,110.09,110.11,109.96,109.98,125694.0,88.1387,88.1547,88.0346,88.0507,125694.0
2020-10-30 15:10:00,109.98,110.07,109.97,110.04,67360.0,88.0507,88.1227,88.0426,88.0987,67360.0
2020-10-30 15:20:00,110.05,110.1,110.04,110.08,113622.0,88.1067,88.1467,88.0987,88.1307,113622.0
2020-10-30 15:30:00,110.08,110.09,110.0,110.04,203524.0,88.1307,88.1387,88.0667,88.0987,203524.0
2020-10-30 15:40:00,110.05,110.11,110.02,110.02,202925.0,88.1067,88.1547,88.0827,88.0827,202925.0
2020-10-30 15:50:00,110.01,110.1,109.98,110.09,412306.0,88.0747,88.1467,88.0507,88.1387,412306.0
2020-11-02 09:30:00,109.85,110.02,109.75,109.88,152948.0,88.2635,88.4001,88.1832,88.2876,152948.0
2020-11-02 09:40:00,109.88,109.96,109.85,109.94,160058.0,88.2876,88.3519,88.2635,88.3358,160058.0
2020-11-02 09:50:00,109.95,110.06,109.89,109.92,166845.0,88.3439,88.4323,88.2957,88.3198,166845.0
2020-11-02 10:00:00,109.92,110.1,109.87,109.9,82457.0,88.3198,88.4644,88.2796,88.3037,82457.0
2020-11-02 10:10:00,109.9,109.93,109.85,109.91,68054.0,88.3037,88.3278,88.2635,88.3117,68054.0
2020-11-02 10:20:00,109.91,109.92,109.86,109.87,58118.0,88.3117,88.3198,88.2716,88.2796,58118.0
2020-11-02 10:30:00,109.87,109.94,109.85,109.89,98499.0,88.2796,88.3358,88.2635,88.2957,98499.0
2020-11-02 10:40:00,109.89,109.99,109.86,109.98,85093.0,88.2957,88.376,88.2716,88.368,85093.0
2020-11-02 10:50:00,109.98,110.05,109.93,110.03,153641.0,88.368,88.4242,88.3278,88.4081,153641.0
2020-11-02 11:00:00,110.02,110.11,110.02,110.07,91956.0,88.4001,88.4724,88.4001,88.4403,91956.0
2020-11-02 11:10:00,110.07,110.07,110.0,110.02,103893.0,88.4403,88.4403,88.384,88.4001,103893.0
2020-11-02 11:20:00,110.02,110.02,109.92,109.95,101072.0,88.4001,88.4001,88.3198,88.3439,101072.0
2020-11-02 11:30:00,109.96,109.97,109.93,109.95,41463.0,88.3519,88.3599,88.3278,88.3439,41463.0
2020-11-02 11:40:00,109.95,109.98,109.94,109.97,36238.0,88.3439,88.368,88.3358,88.3599,36238.0
2020-11-02 11:50:00,109.97,109.97,109.92,109.94,55560.0,88.3599,88.3599,88.3198,88.3358,55560.0
2020-11-02 12:00:00,109.94,109.98,109.93,109.96,38973.0,88.3358,88.368,88.3278,88.3519,38973.0
2020-11-02 12:10:00,109.96,109.96,109.91,109.92,25833.0,88.3519,88.3519,88.3117,88.3198,25833.0
2020-11-02 12:20:00,109.93,109.98,109.9,109.98,73518.0,88.3278,88.368,88.3037,88.368,73518.0
2020-11-02 12:30:00,109.98,109.98,109.92,109.92,62977.0,88.368,88.368,88.3198,88.3198,62977.0
2020-11-02 12:40:00,109.92,109.95,109.91,109.92,29037.0,88.3198,88.3439,88.3117,88.3198,29037.0
2020-11-02 12:50:00,109.92,109.95,109.89,109.91,96134.0,88.3198,88.3439,88.2957,88.3117,96134.0
2020-11-02 13:00:00,109.9,109.91,109.86,109.86,56737.0,88.3037,88.3117,88.2716,88.2716,56737.0
2020-11-02 13:10:00,109.86,109.89,109.83,109.83,79274.0,88.2716,88.2957,88.2474,88.2474,79274.0
2020-11-02 13:20:00,109.84,109.85,109.8,109.82,109807.0,88.2555,88.2635,88.2233,88.2394,109807.0
2020-11-02 13:30:00,109.81,109.85,109.81,109.85,60399.0,88.2314,88.2635,88.2314,88.2635,60399.0
2020-11-02 13:40:00,109.85,109.89,109.85,109.86,42626.0,88.2635,88.2957,88.2635,88.2716,42626.0
2020-11-02 13:50:00,109.86,109.88,109.83,109.86,65399.0,88.2716,88.2876,88.2474,88.2716,65399.0
2020-11-02 14:00:00,109.85,109.94,109.85,109.9,73548.0,88.2635,88.3358,88.2635,88.3037,73548.0
2020-11-02 14:10:00,109.9,109.93,109.88,109.91,44536.0,88.3037,88.3278,88.2876,88.3117,44536.0
2020-11-02 14:20:00,109.91,109.99,109.89,109.97,81674.0,88.3117,88.376,88.2957,88.3599,81674.0
2020-11-02 14:30:00,109.97,109.98,109.91,109.95,128752.0,88.3599,88.368,88.3117,88.3439,128752.0
2020-11-02 14:40:00,109.95,110.0,109.93,109.96,70670.0,88.3439,88.384,88.3278,88.3519,70670.0
2020-11-02 14:50:00,109.96,109.97,109.92,109.97,76012.0,88.3519,88.3599,88.3198,88.3599,76012.0
2020-11-02 15:00:00,109.97,109.99,109.95,109.95,42396.0,88.3599,88.376,88.3439,88.3439,42396.0
2020-11-02 15:10:00,109.95,109.97,109.93,109.95,221054.0,88.3439,88.3599,88.3278,88.3439,221054.0
2020-11-02 15:20:00,109.95,109.95,109.87,109.88,72887.0,88.3439,88.3439,88.2796,88.2876,72887.0
2020-11-02 15:30:00,109.88,109.93,109.87,109.91,169388.0,88.2876,88.3278,88.2796,88.3117,169388.0
2020-11-02 15:40:00,109.91,109.96,109.9,109.95,124499.0,88.3117,88.3519,88.3037,88.3439,124499.0
2020-11-02 15:50:00,109.95,109.96,109.82,109.84,642567.0,88.3439,88.3519,88.2394,88.2555,642567.0
2020-11-03 09:30:00,110.51,110.55,110.4,110.44,245445.0,88.7938,88.826,88.7054,88.7376,245445.0
2020-11-03 09:40:00,110.45,110.54,110.42,110.49,135035.0,88.7456,88.8179,88.7215,88.7778,135035.0
2020-11-03 09:50:00,110.49,110.54,110.48,110.5,150340.0,88.7778,88.8179,88.7697,88.7858,150340.0
2020-11-03 10:00:00,110.5,110.52,110.46,110.49,199577.0,88.7858,88.8019,88.7536,88.7778,199577.0
2020-11-03 10:10:00,110.49,110.52,110.48,110.52,42859.0,88.7778,88.8019,88.7697,88.8019,42859.0
2020-11-03 10:20:00,110.52,110.55,110.48,110.48,127039.0,88.8019,88.826,88.7697,88.7697,127039.0
2020-11-03 10:30:00,110.49,110.51,110.47,110.5,262709.0,88.7778,88.7938,88.7617,88.7858,262709.0
2020-11-03 10:40:00,110.5,110.58,110.49,110.53,110560.0,88.7858,88.8501,88.7778,88.8099,110560.0
2020-11-03 10:50:00,110.54,110.54,110.46,110.48,76475.0,88.8179,88.8179,88.7536,88.7697,76475.0
2020-11-03 11:00:00,110.48,110.5,110.42,110.43,97466.0,88.7697,88.7858,88.7215,88.7295,97466.0
2020-11-03 11:10:00,110.43,110.49,110.42,110.49,83765.0,88.7295,88.7778,88.7215,88.7778,83765.0
2020-11-03 11:20:00,110.5,110.5,110.45,110.45,47147.0,88.7858,88.7858,88.7456,88.7456,47147.0
2020-11-03 11:30:00,110.45,110.49,110.44,110.48,64196.0,88.7456,88.7778,88.7376,88.7697,64196.0
2020-11-03 11:40:00,110.48,110.5,110.45,110.48,263855.0,88.7697,88.7858,88.7456,88.7697,263855.0
2020-11-03 11:50:00,110.48,110.49,110.44,110.48,49959.0,88.7697,88.7778,88.7376,88.7697,49959.0
2020-11-03 12:00:00,110.49,110.51,110.45,110.5,92978.0,88.7778,88.7938,88.7456,88.7858,92978.0
2020-11-03 12:10:00,110.5,110.51,110.47,110.47,54442.0,88.7858,88.7938,88.7617,88.7617,54442.0
2020-11-03 12:20:00,110.47,110.51,110.47,110.5,52524.0,88.7617,88.7938,88.7617,88.7858,52524.0
2020-11-03 12:30:00,110.5,110.53,110.47,110.51,34997.0,88.7858,88.8099,88.7617,88.7938,34997.0
2020-11-03 12:40:00,110.51,110.51,110.48,110.51,46307.0,88.7938,88.7938,88.7697,88.7938,46307.0
2020-11-03 12:50:00,110.51,110.53,110.47,110.52,100625.0,88.7938,88.8099,88.7617,88.8019,100625.0
2020-11-03 13:00:00,110.52,110.57,110.5,110.57,72291.0,88.8019,88.842,88.7858,88.842,72291.0
2020-11-03 13:10:00,110.57,110.65,110.55,110.64,123464.0,88.842,88.9063,88.826,88.8983,123464.0
2020-11-03 13:20:00,110.65,110.66,110.57,110.57,92496.0,88.9063,88.9143,88.842,88.842,92496.0
2020-11-03 13:30:00,110.58,110.61,110.55,110.58,95428.0,88.8501,88.8742,88.826,88.8501,95428.0
2020-11-03 13:40:00,110.57,110.6,110.52,110.58,100108.0,88.842,88.8661,88.8019,88.8501,100108.0
2020-11-03 13:50:00,110.57,110.58,110.48,110.51,38645.0,88.842,88.8501,88.7697,88.7938,38645.0
2020-11-03 14:00:00,110.51,110.55,110.5,110.53,29978.0,88.7938,88.826,88.7858,88.8099,29978.0
2020-11-03 14:10:00,110.53,110.55,110.51,110.52,41023.0,88.8099,88.826,88.7938,88.8019,41023.0
2020-11-03 14:20:00,110.51,110.54,110.5,110.51,55230.0,88.7938,88.8179,88.7858,88.7938,55230.0
2020-11-03 14:30:00,110.51,110.54,110.51,110.54,35764.0,88.7938,88.8179,88.7938,88.8179,35764.0
2020-11-03 14:40:00,110.53,110.55,110.52,110.54,53626.0,88.8099,88.826,88.8019,88.8179,53626.0
2020-11-03 14:50:00,110.54,110.55,110.5,110.51,67777.0,88.8179,88.826,88.7858,88.7938,67777.0
2020-11-03 15:00:00,110.5,110.54,110.48,110.54,76832.0,88.7858,88.8179,88.7697,88.8179,76832.0
2020-11-03 15:10:00,110.54,110.57,110.53,110.55,59719.0,88.8179,88.842,88.8099,88.826,59719.0
2020-11-03 15:20:00,110.56,110.63,110.55,110.62,127808.0,88.834,88.8902,88.826,88.8822,127808.0
2020-11-03 15:30:00,110.63,110.65,110.61,110.63,162352.0,88.8902,88.9063,88.8742,88.8902,162352.0
2020-11-03 15:40:00,110.63,110.69,110.59,110.68,124585.0,88.8902,88.9384,88.8581,88.9304,124585.0
2020-11-03 15:50:00,110.69,110.75,110.65,110.66,404643.0,88.9384,88.9867,88.9063,88.9143,404643.0
2020-11-04 09:30:00,111.31,111.62,111.31,111.58,289129.0,89.4366,89.6857,89.4366,89.6536,289129.0
2020-11-04 09:40:00,111.58,111.58,111.49,111.57,233536.0,89.6536,89.6536,89.5812,89.6455,233536.0
2020-11-04 09:50:00,111.57,111.66,111.54,111.65,223157.0,89.6455,89.7178,89.6214,89.7098,223157.0
2020-11-04 10:00:00,111.66,111.83,111.63,111.8,149141.0,89.7178,89.8544,89.6937,89.8303,149141.0
2020-11-04 10:10:00,111.84,112.04,111.83,111.98,279630.0,89.8625,90.0232,89.8544,89.975,279630.0
2020-11-04 10:20:00,111.98,112.1,111.98,112.08,251592.0,89.975,90.0714,89.975,90.0553,251592.0
2020-11-04 10:30:00,112.08,112.21,112.07,112.17,453651.0,90.0553,90.1598,90.0473,90.1276,453651.0
2020-11-04 10:40:00,112.17,112.34,112.17,112.32,164380.0,90.1276,90.2642,90.1276,90.2481,164380.0
2020-11-04 10:50:00,112.33,112.33,112.21,112.22,145573.0,90.2562,90.2562,90.1598,90.1678,145573.0
2020-11-04 11:00:00,112.22,112.26,112.12,112.15,113733.0,90.1678,90.1999,90.0874,90.1115,113733.0
2020-11-04 11:10:00,112.16,112.3,112.15,112.28,341203.0,90.1196,90.2321,90.1115,90.216,341203.0
2020-11-04 11:20:00,112.28,112.32,112.27,112.29,124889.0,90.216,90.2481,90.208,90.224,124889.0
2020-11-04 11:30:00,112.29,112.34,112.25,112.32,153641.0,90.224,90.2642,90.1919,90.2481,153641.0
2020-11-04 11:40:00,112.32,112.39,112.3,112.39,124740.0,90.2481,90.3044,90.2321,90.3044,124740.0
2020-11-04 11:50:00,112.39,112.54,112.38,112.52,142136.0,90.3044,90.4249,90.2963,90.4088,142136.0
2020-11-04 12:00:00,112.53,112.56,112.52,112.53,122266.0,90.4169,90.441,90.4088,90.4169,122266.0
2020-11-04 12:10:00,112.53,112.6,112.51,112.59,166078.0,90.4169,90.4731,90.4008,90.4651,166078.0
2020-11-04 12:20:00,112.6,112.72,112.6,112.68,97382.0,90.4731,90.5695,90.4731,90.5374,97382.0
2020-11-04 12:30:00,112.68,112.91,112.67,112.91,334632.0,90.5374,90.7222,90.5294,90.7222,334632.0
2020-11-04 12:40:00,112.9,112.96,112.85,112.86,171062.0,90.7142,90.7624,90.674,90.682,171062.0
2020-11-04 12:50:00,112.86,112.87,112.85,112.86,173433.0,90.682,90.6901,90.674,90.682,173433.0
2020-11-04 13:00:00,112.86,112.86,112.78,112.82,163282.0,90.682,90.682,90.6177,90.6499,163282.0
2020-11-04 13:10:00,112.82,112.82,112.73,112.77,106517.0,90.6499,90.6499,90.5776,90.6097,106517.0
2020-11-04 13:20:00,112.77,112.87,112.72,112.86,309872.0,90.6097,90.6901,90.5695,90.682,309872.0
2020-11-04 13:30:00,112.86,112.91,112.85,112.9,244494.0,90.682,90.7222,90.674,90.7142,244494.0
2020-11-04 13:40:00,112.9,112.92,112.75,112.81,175916.0,90.7142,90.7302,90.5936,90.6419,175916.0
2020-11-04 13:50:00,112.81,112.85,112.79,112.84,69900.0,90.6419,90.674,90.6258,90.666,69900.0
2020-11-04 14:00:00,112.84,112.85,112.83,112.84,108822.0,90.666,90.674,90.6579,90.666,108822.0
2020-11-04 14:10:00,112.84,112.87,112.83,112.84,173484.0,90.666,90.6901,90.6579,90.666,173484.0
2020-11-04 14:20:00,112.84,112.85,112.81,112.84,137301.0,90.666,90.674,90.6419,90.666,137301.0
2020-11-04 14:30:00,112.83,112.84,112.78,112.8,171972.0,90.6579,90.666,90.6177,90.6338,171972.0
2020-11-04 14:40:00,112.8,112.85,112.75,112.84,253643.0,90.6338,90.674,90.5936,90.666,253643.0
2020-11-04 14:50:00,112.84,112.88,112.83,112.88,116928.0,90.666,90.6981,90.6579,90.6981,116928.0
2020-11-04 15:00:00,112.88,112.9,112.82,112.84,144291.0,90.6981,90.7142,90.6499,90.666,144291.0
2020-11-04 15:10:00,112.84,112.88,112.81,112.82,126920.0,90.666,90.6981,90.6419,90.6499,126920.0
2020-11-04 15:20:00,112.82,112.83,112.77,112.78,83261.0,90.6499,90.6579,90.6097,90.6177,83261.0
2020-11-04 15:30:00,112.78,112.8,112.74,112.76,195686.0,90.6177,90.6338,90.5856,90.6017,195686.0
2020-11-04 15:40:00,112.78,112.85,112.76,112.84,243926.0,90.6177,90.674,90.6017,90.666,243926.0
2020-11-04 15:50:00,112.84,112.94,112.8,112.83,521851.0,90.666,90.7463,90.6338,90.6579,521851.0
2020-11-05 09:30:00,113.41,113.41,113.25,113.36,475362.0,91.1239,91.1239,90.9954,91.0838,475362.0
2020-11-05 09:40:00,113.36,113.54,113.36,113.43,443045.0,91.0838,91.2284,91.0838,91.14,443045.0
2020-11-05 09:50:00,113.45,113.57,113.44,113.46,292534.0,91.1561,91.2525,91.1481,91.1641,292534.0
2020-11-05 10:00:00,113.45,113.54,113.45,113.5,136019.0,91.1561,91.2284,91.1561,91.1963,136019.0
2020-11-05 10:10:00,113.5,113.54,113.49,113.5,92710.0,91.1963,91.2284,91.1882,91.1963,92710.0
2020-11-05 10:20:00,113.5,113.5,113.28,113.29,135248.0,91.1963,91.1963,91.0195,91.0275,135248.0
2020-11-05 10:30:00,113.29,113.37,113.27,113.33,229063.0,91.0275,91.0918,91.0115,91.0597,229063.0
2020-11-05 10:40:00,113.33,113.38,113.31,113.36,129280.0,91.0597,91.0998,91.0436,91.0838,129280.0
2020-11-05 10:50:00,113.36,113.37,113.25,113.27,292579.0,91.0838,91.0918,90.9954,91.0115,292579.0
2020-11-05 11:00:00,113.28,113.31,113.19,113.21,116332.0,91.0195,91.0436,90.9472,90.9632,116332.0
2020-11-05 11:10:00,113.22,113.22,113.1,113.14,124109.0,90.9713,90.9713,90.8749,90.907,124109.0
2020-11-05 11:20:00,113.13,113.14,112.99,113.0,93009.0,90.899,90.907,90.7865,90.7945,93009.0
2020-11-05 11:30:00,113.01,113.06,112.91,112.94,290600.0,90.8025,90.8427,90.7222,90.7463,290600.0
2020-11-05 11:40:00,112.94,112.96,112.89,112.92,433526.0,90.7463,90.7624,90.7061,90.7302,433526.0
2020-11-05 11:50:00,112.92,112.92,112.87,112.87,122624.0,90.7302,90.7302,90.6901,90.6901,122624.0
2020-11-05 12:00:00,112.86,112.93,112.83,112.92,173677.0,90.682,90.7383,90.6579,90.7302,173677.0
2020-11-05 12:10:00,112.92,112.98,112.85,112.85,113981.0,90.7302,90.7784,90.674,90.674,113981.0
2020-11-05 12:20:00,112.85,112.86,112.81,112.81,106367.0,90.674,90.682,90.6419,90.6419,106367.0
2020-11-05 12:30:00,112.82,112.97,112.79,112.97,214005.0,90.6499,90.7704,90.6258,90.7704,214005.0
2020-11-05 12:40:00,112.96,113.0,112.93,112.94,67944.0,90.7624,90.7945,90.7383,90.7463,67944.0
2020-11-05 12:50:00,112.94,113.0,112.93,112.97,88128.0,90.7463,90.7945,90.7383,90.7704,88128.0
2020-11-05 13:00:00,112.97,113.03,112.97,113.01,39277.0,90.7704,90.8186,90.7704,90.8025,39277.0
2020-11-05 13:10:00,113.01,113.02,112.96,112.98,58882.0,90.8025,90.8106,90.7624,90.7784,58882.0
2020-11-05 13:20:00,112.98,113.05,112.98,113.04,28649.0,90.7784,90.8347,90.7784,90.8267,28649.0
2020-11-05 13:30:00,113.04,113.07,113.01,113.02,65474.0,90.8267,90.8508,90.8025,90.8106,65474.0
2020-11-05 13:40:00,113.02,113.09,113.0,113.03,59495.0,90.8106,90.8668,90.7945,90.8186,59495.0
2020-11-05 13:50:00,113.03,113.04,113.01,113.02,51618.0,90.8186,90.8267,90.8025,90.8106,51618.0
2020-11-05 14:00:00,113.03,113.03,112.96,112.98,45682.0,90.8186,90.8186,90.7624,90.7784,45682.0
2020-11-05 14:10:00,112.98,113.01,112.97,112.98,79591.0,90.7784,90.8025,90.7704,90.7784,79591.0
2020-11-05 14:20:00,112.98,113.04,112.98,113.04,95760.0,90.7784,90.8267,90.7784,90.8267,95760.0
2020-11-05 14:30:00,113.04,113.09,113.01,113.08,51683.0,90.8267,90.8668,90.8025,90.8588,51683.0
2020-11-05 14:40:00,113.09,113.16,113.06,113.07,90678.0,90.8668,90.9231,90.8427,90.8508,90678.0
2020-11-05 14:50:00,113.08,113.14,113.06,113.11,136619.0,90.8588,90.907,90.8427,90.8829,136619.0
2020-11-05 15:00:00,113.12,113.17,113.11,113.17,79512.0,90.8909,90.9311,90.8829,90.9311,79512.0
2020-11-05 15:10:00,113.17,113.29,113.15,113.22,307958.0,90.9311,91.0275,90.915,90.9713,307958.0
2020-11-05 15:20:00,113.22,113.25,113.16,113.17,106135.0,90.9713,90.9954,90.9231,90.9311,106135.0
2020-11-05 15:30:00,113.17,113.17,113.14,113.16,86440.0,90.9311,90.9311,90.907,90.9231,86440.0
2020-11-05 15:40:00,113.16,113.24,113.15,113.23,219377.0,90.9231,90.9874,90.915,90.9793,219377.0
2020-11-05 15:50:00,113.23,113.35,113.23,113.27,420577.0,90.9793,91.0757,90.9793,91.0115,420577.0
2020-11-06 09:30:00,112.9,113.02,112.55,112.56,411119.0,90.7142,90.8106,90.4329,90.441,411119.0
2020-11-06 09:40:00,112.56,112.64,112.5,112.61,135974.0,90.441,90.5053,90.3928,90.4812,135974.0
2020-11-06 09:50:00,112.6,112.7,112.59,112.65,141107.0,90.4731,90.5535,90.4651,90.5133,141107.0
2020-11-06 10:00:00,112.66,112.75,112.56,112.7,149920.0,90.5213,90.5936,90.441,90.5535,149920.0
2020-11-06 10:10:00,112.7,112.72,112.62,112.7,140685.0,90.5535,90.5695,90.4892,90.5535,140685.0
2020-11-06 10:20:00,112.7,112.73,112.65,112.71,232249.0,90.5535,90.5776,90.5133,90.5615,232249.0
2020-11-06 10:30:00,112.71,112.75,112.66,112.66,89645.0,90.5615,90.5936,90.5213,90.5213,89645.0
2020-11-06 10:40:00,112.66,112.69,112.62,112.66,87367.0,90.5213,90.5454,90.4892,90.5213,87367.0
2020-11-06 10:50:00,112.66,112.76,112.65,112.72,368353.0,90.5213,90.6017,90.5133,90.5695,368353.0
2020-11-06 11:00:00,112.72,112.75,112.7,112.75,72096.0,90.5695,90.5936,90.5535,90.5936,72096.0
2020-11-06 11:10:00,112.75,112.78,112.67,112.73,97317.0,90.5936,90.6177,90.5294,90.5776,97317.0
2020-11-06 11:20:00,112.73,112.78,112.69,112.7,93919.0,90.5776,90.6177,90.5454,90.5535,93919.0
2020-11-06 11:30:00,112.7,112.73,112.67,112.71,156373.0,90.5535,90.5776,90.5294,90.5615,156373.0
2020-11-06 11:40:00,112.71,112.74,112.69,112.7,46999.0,90.5615,90.5856,90.5454,90.5535,46999.0
2020-11-06 11:50:00,112.7,112.76,112.69,112.75,63271.0,90.5535,90.6017,90.5454,90.5936,63271.0
2020-11-06 12:00:00,112.75,112.76,112.71,112.73,50679.0,90.5936,90.6017,90.5615,90.5776,50679.0
2020-11-06 12:10:00,112.74,112.75,112.71,112.72,53315.0,90.5856,90.5936,90.5615,90.5695,53315.0
2020-11-06 12:20:00,112.72,112.73,112.71,112.72,41608.0,90.5695,90.5776,90.5615,90.5695,41608.0
2020-11-06 12:30:00,112.72,112.74,112.71,112.72,55261.0,90.5695,90.5856,90.5615,90.5695,55261.0
2020-11-06 12:40:00,112.72,112.73,112.69,112.72,55044.0,90.5695,90.5776,90.5454,90.5695,55044.0
2020-11-06 12:50:00,112.72,112.74,112.71,112.74,50803.0,90.5695,90.5856,90.5615,90.5856,50803.0
2020-11-06 13:00:00,112.74,112.74,112.69,112.73,68457.0,90.5856,90.5856,90.5454,90.5776,68457.0
2020-11-06 13:10:00,112.73,112.74,112.69,112.71,62685.0,90.5776,90.5856,90.5454,90.5615,62685.0
2020-11-06 13:20:00,112.7,112.72,112.68,112.72,34268.0,90.5535,90.5695,90.5374,90.5695,34268.0
2020-11-06 13:30:00,112.71,112.72,112.68,112.69,45539.0,90.5615,90.5695,90.5374,90.5454,45539.0
2020-11-06 13:40:00,112.69,112.7,112.67,112.69,44408.0,90.5454,90.5535,90.5294,90.5454,44408.0
2020-11-06 13:50:00,112.69,112.7,112.67,112.7,42029.0,90.5454,90.5535,90.5294,90.5535,42029.0
2020-11-06 14:00:00,112.7,112.75,112.7,112.75,84870.0,90.5535,90.5936,90.5535,90.5936,84870.0
2020-11-06 14:10:00,112.74,112.75,112.69,112.71,45494.0,90.5856,90.5936,90.5454,90.5615,45494.0
2020-11-06 14:20:00,112.7,112.72,112.68,112.72,72222.0,90.5535,90.5695,90.5374,90.5695,72222.0
2020-11-06 14:30:00,112.72,112.73,112.68,112.7,72684.0,90.5695,90.5776,90.5374,90.5535,72684.0
2020-11-06 14:40:00,112.7,112.7,112.65,112.67,43161.0,90.5535,90.5535,90.5133,90.5294,43161.0
2020-11-06 14:50:00,112.67,112.68,112.66,112.67,21506.0,90.5294,90.5374,90.5213,90.5294,21506.0
2020-11-06 15:00:00,112.67,112.67,112.59,112.65,68900.0,90.5294,90.5294,90.4651,90.5133,68900.0
2020-11-06 15:10:00,112.65,112.72,112.64,112.65,281052.0,90.5133,90.5695,90.5053,90.5133,281052.0
2020-11-06 15:20:00,112.65,112.72,112.65,112.7,128591.0,90.5133,90.5695,90.5133,90.5535,128591.0
2020-11-06 15:30:00,112.7,112.78,112.69,112.76,90233.0,90.5535,90.6177,90.5454,90.6017,90233.0
2020-11-06 15:40:00,112.77,112.83,112.75,112.82,146664.0,90.6097,90.6579,90.5936,90.6499,146664.0
2020-11-06 15:50:00,112.82,112.82,112.73,112.77,123867.0,90.6499,90.6499,90.5776,90.6097,123867.0
2020-11-09 09:30:00,114.24,114.35,114.13,114.18,443974.0,91.7908,91.8792,91.7025,91.7426,443974.0
2020-11-09 09:40:00,114.18,114.2,113.98,114.04,342342.0,91.7426,91.7587,91.5819,91.6301,342342.0
2020-11-09 09:50:00,114.05,114.05,113.71,113.72,237060.0,91.6382,91.6382,91.365,91.373,237060.0
2020-11-09 10:00:00,113.72,113.87,113.72,113.85,359256.0,91.373,91.4936,91.373,91.4775,359256.0
2020-11-09 10:10:00,113.85,113.89,113.76,113.87,487388.0,91.4775,91.5096,91.4052,91.4936,487388.0
2020-11-09 10:20:00,113.87,113.88,113.8,113.82,292119.0,91.4936,91.5016,91.4373,91.4534,292119.0
2020-11-09 10:30:00,113.81,113.84,113.59,113.65,171565.0,91.4453,91.4694,91.2686,91.3168,171565.0
2020-11-09 10:40:00,113.65,113.71,113.57,113.6,244800.0,91.3168,91.365,91.2525,91.2766,244800.0
2020-11-09 10:50:00,113.6,113.65,113.37,113.47,96215.0,91.2766,91.3168,91.0918,91.1722,96215.0
2020-11-09 11:00:00,113.47,113.49,113.35,113.47,115519.0,91.1722,91.1882,91.0757,91.1722,115519.0
2020-11-09 11:10:00,113.46,113.5,113.39,113.49,84582.0,91.1641,91.1963,91.1079,91.1882,84582.0
2020-11-09 11:20:00,113.5,113.52,113.42,113.52,84755.0,91.1963,91.2123,91.132,91.2123,84755.0
2020-11-09 11:30:00,113.5,113.51,113.44,113.44,32360.0,91.1963,91.2043,91.1481,91.1481,32360.0
2020-11-09 11:40:00,113.44,113.48,113.36,113.39,106218.0,91.1481,91.1802,91.0838,91.1079,106218.0
2020-11-09 11:50:00,113.38,113.41,113.27,113.3,214256.0,91.0998,91.1239,91.0115,91.0356,214256.0
2020-11-09 12:00:00,113.3,113.37,113.28,113.33,123701.0,91.0356,91.0918,91.0195,91.0597,123701.0
2020-11-09 12:10:00,113.33,113.34,113.25,113.28,103724.0,91.0597,91.0677,90.9954,91.0195,103724.0
2020-11-09 12:20:00,113.29,113.32,113.26,113.31,80168.0,91.0275,91.0516,91.0034,91.0436,80168.0
2020-11-09 12:30:00,113.3,113.3,113.25,113.27,116552.0,91.0356,91.0356,90.9954,91.0115,116552.0
2020-11-09 12:40:00,113.27,113.28,113.2,113.2,118179.0,91.0115,91.0195,90.9552,90.9552,118179.0
2020-11-09 12:50:00,113.21,113.26,113.2,113.23,62927.0,90.9632,91.0034,90.9552,90.9793,62927.0
2020-11-09 13:00:00,113.23,113.29,113.22,113.28,94007.0,90.9793,91.0275,90.9713,91.0195,94007.0
2020-11-09 13:10:00,113.28,113.28,113.24,113.25,42868.0,91.0195,91.0195,90.9874,90.9954,42868.0
2020-11-09 13:20:00,113.25,113.28,113.23,113.28,34507.0,90.9954,91.0195,90.9793,91.0195,34507.0
2020-11-09 13:30:00,113.28,113.32,113.25,113.32,51463.0,91.0195,91.0516,90.9954,91.0516,51463.0
2020-11-09 13:40:00,113.32,113.32,113.27,113.31,148210.0,91.0516,91.0516,91.0115,91.0436,148210.0
2020-11-09 13:50:00,113.32,113.38,113.29,113.38,72953.0,91.0516,91.0998,91.0275,91.0998,72953.0
2020-11-09 14:00:00,113.37,113.38,113.33,113.35,71269.0,91.0918,91.0998,91.0597,91.0757,71269.0
2020-11-09 14:10:00,113.34,113.41,113.34,113.4,51687.0,91.0677,91.1239,91.0677,91.1159,51687.0
2020-11-09 14:20:00,113.39,113.4,113.33,113.38,38027.0,91.1079,91.1159,91.0597,91.0998,38027.0
2020-11-09 14:30:00,113.38,113.4,113.34,113.37,119059.0,91.0998,91.1159,91.0677,91.0918,119059.0
2020-11-09 14:40:00,113.37,113.39,113.34,113.37,168170.0,91.0918,91.1079,91.0677,91.0918,168170.0
2020-11-09 14:50:00,113.37,113.39,113.3,113.36,185388.0,91.0918,91.1079,91.0356,91.0838,185388.0
2020-11-09 15:00:00,113.36,113.41,113.35,113.37,90993.0,91.0838,91.1239,91.0757,91.0918,90993.0
2020-11-09 15:10:00,113.37,113.39,113.34,113.34,79191.0,91.0918,91.1079,91.0677,91.0677,79191.0
2020-11-09 15:20:00,113.34,113.35,113.31,113.31,92485.0,91.0677,91.0757,91.0436,91.0436,92485.0
2020-11-09 15:30:00,113.32,113.34,113.3,113.34,102260.0,91.0516,91.0677,91.0356,91.0677,102260.0
2020-11-09 15:40:00,113.33,113.34,113.21,113.24,210768.0,91.0597,91.0677,90.9632,90.9874,210768.0
2020-11-09 15:50:00,113.23,113.24,113.13,113.13,332615.0,90.9793,90.9874,90.899,90.899,332615.0
2020-11-10 09:30:00,112.95,113.1,112.8,112.88,141851.0,90.7543,90.8749,90.6338,90.6981,141851.0
2020-11-10 09:40:00,112.87,112.9,112.8,112.84,67922.0,90.6901,90.7142,90.6338,90.666,67922.0
2020-11-10 09:50:00,112.84,112.9,112.75,112.9,304022.0,90.666,90.7142,90.5936,90.7142,304022.0
2020-11-10 10:00:00,112.89,113.05,112.88,113.02,247331.0,90.7061,90.8347,90.6981,90.8106,247331.0
2020-11-10 10:10:00,113.01,113.13,113.01,113.09,158658.0,90.8025,90.899,90.8025,90.8668,158658.0
2020-11-10 10:20:00,113.09,113.09,113.0,113.06,95776.0,90.8668,90.8668,90.7945,90.8427,95776.0
2020-11-10 10:30:00,113.06,113.12,113.03,113.09,244330.0,90.8427,90.8909,90.8186,90.8668,244330.0
2020-11-10 10:40:00,113.08,113.12,113.04,113.12,114571.0,90.8588,90.8909,90.8267,90.8909,114571.0
2020-11-10 10:50:00,113.11,113.15,113.08,113.14,27647.0,90.8829,90.915,90.8588,90.907,27647.0
2020-11-10 11:00:00,113.14,113.2,113.13,113.2,91785.0,90.907,90.9552,90.899,90.9552,91785.0
2020-11-10 11:10:00,113.2,113.23,113.19,113.2,63479.0,90.9552,90.9793,90.9472,90.9552,63479.0
2020-11-10 11:20:00,113.2,113.27,113.15,113.27,57294.0,90.9552,91.0115,90.915,91.0115,57294.0
2020-11-10 11:30:00,113.27,113.27,113.15,113.2,83360.0,91.0115,91.0115,90.915,90.9552,83360.0
2020-11-10 11:40:00,113.2,113.28,113.19,113.27,67075.0,90.9552,91.0195,90.9472,91.0115,67075.0
2020-11-10 11:50:00,113.27,113.3,113.22,113.28,36983.0,91.0115,91.0356,90.9713,91.0195,36983.0
2020-11-10 12:00:00,113.27,113.4,113.25,113.4,51447.0,91.0115,91.1159,90.9954,91.1159,51447.0
2020-11-10 12:10:00,113.4,113.44,113.39,113.43,26077.0,91.1159,91.1481,91.1079,91.14,26077.0
2020-11-10 12:20:00,113.42,113.43,113.31,113.33,61273.0,91.132,91.14,91.0436,91.0597,61273.0
2020-11-10 12:30:00,113.33,113.34,113.23,113.28,84098.0,91.0597,91.0677,90.9793,91.0195,84098.0
2020-11-10 12:40:00,113.29,113.36,113.26,113.34,82290.0,91.0275,91.0838,91.0034,91.0677,82290.0
2020-11-10 12:50:00,113.34,113.37,113.32,113.33,53860.0,91.0677,91.0918,91.0516,91.0597,53860.0
2020-11-10 13:00:00,113.33,113.39,113.31,113.34,57934.0,91.0597,91.1079,91.0436,91.0677,57934.0
2020-11-10 13:10:00,113.34,113.35,113.29,113.31,89373.0,91.0677,91.0757,91.0275,91.0436,89373.0
2020-11-10 13:20:00,113.3,113.31,113.2,113.21,74462.0,91.0356,91.0436,90.9552,90.9632,74462.0
2020-11-10 13:30:00,113.2,113.21,113.12,113.18,146141.0,90.9552,90.9632,90.8909,90.9391,146141.0
2020-11-10 13:40:00,113.19,113.21,113.17,113.18,53848.0,90.9472,90.9632,90.9311,90.9391,53848.0
2020-11-10 13:50:00,113.18,113.24,113.18,113.23,49726.0,90.9391,90.9874,90.9391,90.9793,49726.0
2020-11-10 14:00:00,113.22,113.23,113.19,113.21,105864.0,90.9713,90.9793,90.9472,90.9632,105864.0
2020-11-10 14:10:00,113.21,113.21,113.14,113.15,38909.0,90.9632,90.9632,90.907,90.915,38909.0
2020-11-10 14:20:00,113.16,113.19,113.11,113.13,31299.0,90.9231,90.9472,90.8829,90.899,31299.0
2020-11-10 14:30:00,113.15,113.28,113.15,113.26,36944.0,90.915,91.0195,90.915,91.0034,36944.0
2020-11-10 14:40:00,113.26,113.28,113.21,113.24,21404.0,91.0034,91.0195,90.9632,90.9874,21404.0
2020-11-10 14:50:00,113.25,113.26,113.21,113.22,36729.0,90.9954,91.0034,90.9632,90.9713,36729.0
2020-11-10 15:00:00,113.22,113.24,113.14,113.16,38408.0,90.9713,90.9874,90.907,90.9231,38408.0
2020-11-10 15:10:00,113.16,113.25,113.16,113.23,43388.0,90.9231,90.9954,90.9231,90.9793,43388.0
2020-11-10 15:20:00,113.24,113.27,113.22,113.24,26332.0,90.9874,91.0115,90.9713,90.9874,26332.0
2020-11-10 15:30:00,113.24,113.29,113.22,113.28,62593.0,90.9874,91.0275,90.9713,91.0195,62593.0
2020-11-10 15:40:00,113.29,113.31,113.27,113.31,72167.0,91.0275,91.0436,91.0115,91.0436,72167.0
2020-11-10 15:50:00,113.31,113.32,113.18,113.18,207280.0,91.0436,91.0516,90.9391,90.9391,207280.0
2020-11-11 09:30:00,113.67,113.67,113.59,113.64,35365.0,91.3329,91.3329,91.2686,91.3087,35365.0
2020-11-11 09:40:00,113.65,113.65,113.59,113.65,131681.0,91.3168,91.3168,91.2686,91.3168,131681.0
2020-11-11 09:50:00,113.65,113.67,113.56,113.57,90753.0,91.3168,91.3329,91.2445,91.2525,90753.0
2020-11-11 10:00:00,113.57,113.63,113.55,113.62,94935.0,91.2525,91.3007,91.2364,91.2927,94935.0
2020-11-11 10:10:00,113.62,113.65,113.58,113.64,80684.0,91.2927,91.3168,91.2605,91.3087,80684.0
2020-11-11 10:20:00,113.63,113.65,113.58,113.59,70899.0,91.3007,91.3168,91.2605,91.2686,70899.0
2020-11-11 10:30:00,113.59,113.62,113.57,113.62,48876.0,91.2686,91.2927,91.2525,91.2927,48876.0
2020-11-11 10:40:00,113.62,113.63,113.54,113.6,26460.0,91.2927,91.3007,91.2284,91.2766,26460.0
2020-11-11 10:50:00,113.6,113.63,113.56,113.62,33596.0,91.2766,91.3007,91.2445,91.2927,33596.0
2020-11-11 11:00:00,113.62,113.63,113.58,113.63,34154.0,91.2927,91.3007,91.2605,91.3007,34154.0
2020-11-11 11:10:00,113.63,113.64,113.62,113.64,16010.0,91.3007,91.3087,91.2927,91.3087,16010.0
2020-11-11 11:20:00,113.64,113.72,113.63,113.67,66414.0,91.3087,91.373,91.3007,91.3329,66414.0
2020-11-11 11:30:00,113.68,113.73,113.66,113.69,25149.0,91.3409,91.3811,91.3248,91.3489,25149.0
2020-11-11 11:40:00,113.69,113.75,113.68,113.73,36511.0,91.3489,91.3971,91.3409,91.3811,36511.0
2020-11-11 11:50:00,113.73,113.77,113.73,113.77,42231.0,91.3811,91.4132,91.3811,91.4132,42231.0
2020-11-11 12:00:00,113.77,113.82,113.74,113.81,34732.0,91.4132,91.4534,91.3891,91.4453,34732.0
2020-11-11 12:10:00,113.82,113.82,113.71,113.74,78000.0,91.4534,91.4534,91.365,91.3891,78000.0
2020-11-11 12:20:00,113.73,113.76,113.7,113.72,22565.0,91.3811,91.4052,91.357,91.373,22565.0
2020-11-11 12:30:00,113.72,113.75,113.7,113.72,38470.0,91.373,91.3971,91.357,91.373,38470.0
2020-11-11 12:40:00,113.72,113.75,113.68,113.68,29830.0,91.373,91.3971,91.3409,91.3409,29830.0
2020-11-11 12:50:00,113.68,113.68,113.66,113.68,28467.0,91.3409,91.3409,91.3248,91.3409,28467.0
2020-11-11 13:00:00,113.68,113.73,113.67,113.72,38831.0,91.3409,91.3811,91.3329,91.373,38831.0
2020-11-11 13:10:00,113.73,113.74,113.7,113.74,19089.0,91.3811,91.3891,91.357,91.3891,19089.0
2020-11-11 13:20:00,113.75,113.76,113.7,113.73,26879.0,91.3971,91.4052,91.357,91.3811,26879.0
2020-11-11 13:30:00,113.73,113.77,113.73,113.77,22804.0,91.3811,91.4132,91.3811,91.4132,22804.0
2020-11-11 13:40:00,113.77,113.77,113.72,113.75,37734.0,91.4132,91.4132,91.373,91.3971,37734.0
2020-11-11 13:50:00,113.74,113.76,113.72,113.72,27062.0,91.3891,91.4052,91.373,91.373,27062.0
2020-11-11 14:00:00,113.73,113.83,113.72,113.83,70302.0,91.3811,91.4614,91.373,91.4614,70302.0
2020-11-11 14:10:00,113.83,113.83,113.77,113.8,22836.0,91.4614,91.4614,91.4132,91.4373,22836.0
2020-11-11 14:20:00,113.81,113.82,113.75,113.76,15671.0,91.4453,91.4534,91.3971,91.4052,15671.0
2020-11-11 14:30:00,113.76,113.8,113.75,113.78,41217.0,91.4052,91.4373,91.3971,91.4212,41217.0
2020-11-11 14:40:00,113.79,113.8,113.72,113.72,34232.0,91.4293,91.4373,91.373,91.373,34232.0
2020-11-11 14:50:00,113.72,113.78,113.71,113.74,31148.0,91.373,91.4212,91.365,91.3891,31148.0
2020-11-11 15:00:00,113.74,113.76,113.71,113.73,126389.0,91.3891,91.4052,91.365,91.3811,126389.0
2020-11-11 15:10:00,113.73,113.76,113.72,113.74,90444.0,91.3811,91.4052,91.373,91.3891,90444.0
2020-11-11 15:20:00,113.74,113.74,113.55,113.56,113095.0,91.3891,91.3891,91.2364,91.2445,113095.0
2020-11-11 15:30:00,113.56,113.6,113.53,113.53,128968.0,91.2445,91.2766,91.2204,91.2204,128968.0
2020-11-11 15:40:00,113.53,113.59,113.52,113.57,121989.0,91.2204,91.2686,91.2123,91.2525,121989.0
2020-11-11 15:50:00,113.58,113.59,113.51,113.58,167358.0,91.2605,91.2686,91.2043,91.2605,167358.0
2020-11-12 09:30:00,113.89,113.91,113.71,113.83,112743.0,91.5096,91.5257,91.365,91.4614,112743.0
2020-11-12 09:40:00,113.81,113.82,113.67,113.68,148246.0,91.4453,91.4534,91.3329,91.3409,148246.0
2020-11-12 09:50:00,113.67,113.85,113.66,113.85,162665.0,91.3329,91.4775,91.3248,91.4775,162665.0
2020-11-12 10:00:00,113.85,113.92,113.83,113.89,187130.0,91.4775,91.5337,91.4614,91.5096,187130.0
2020-11-12 10:10:00,113.88,113.92,113.87,113.91,153826.0,91.5016,91.5337,91.4936,91.5257,153826.0
2020-11-12 10:20:00,113.91,113.92,113.82,113.83,87167.0,91.5257,91.5337,91.4534,91.4614,87167.0
2020-11-12 10:30:00,113.83,113.85,113.75,113.79,149507.0,91.4614,91.4775,91.3971,91.4293,149507.0
2020-11-12 10:40:00,113.78,113.86,113.77,113.84,320136.0,91.4212,91.4855,91.4132,91.4694,320136.0
2020-11-12 10:50:00,113.84,113.84,113.78,113.79,78535.0,91.4694,91.4694,91.4212,91.4293,78535.0
2020-11-12 11:00:00,113.78,113.79,113.71,113.72,131108.0,91.4212,91.4293,91.365,91.373,131108.0
2020-11-12 11:10:00,113.72,113.72,113.67,113.7,98649.0,91.373,91.373,91.3329,91.357,98649.0
2020-11-12 11:20:00,113.7,113.73,113.69,113.73,87137.0,91.357,91.3811,91.3489,91.3811,87137.0
2020-11-12 11:30:00,113.72,113.72,113.66,113.67,131732.0,91.373,91.373,91.3248,91.3329,131732.0
2020-11-12 11:40:00,113.66,113.69,113.63,113.67,96009.0,91.3248,91.3489,91.3007,91.3329,96009.0
2020-11-12 11:50:00,113.67,113.73,113.66,113.73,50495.0,91.3329,91.3811,91.3248,91.3811,50495.0
2020-11-12 12:00:00,113.73,113.8,113.68,113.72,50361.0,91.3811,91.4373,91.3409,91.373,50361.0
2020-11-12 12:10:00,113.71,113.74,113.66,113.68,41221.0,91.365,91.3891,91.3248,91.3409,41221.0
2020-11-12 12:20:00,113.67,113.69,113.59,113.6,44940.0,91.3329,91.3489,91.2686,91.2766,44940.0
2020-11-12 12:30:00,113.6,113.67,113.59,113.65,77023.0,91.2766,91.3329,91.2686,91.3168,77023.0
2020-11-12 12:40:00,113.65,113.68,113.58,113.59,71024.0,91.3168,91.3409,91.2605,91.2686,71024.0
2020-11-12 12:50:00,113.59,113.65,113.58,113.63,56711.0,91.2686,91.3168,91.2605,91.3007,56711.0
2020-11-12 13:00:00,113.63,113.63,113.56,113.61,86085.0,91.3007,91.3007,91.2445,91.2846,86085.0
2020-11-12 13:10:00,113.61,113.68,113.58,113.62,106606.0,91.2846,91.3409,91.2605,91.2927,106606.0
2020-11-12 13:20:00,113.62,113.68,113.58,113.59,113166.0,91.2927,91.3409,91.2605,91.2686,113166.0
2020-11-12 13:30:00,113.59,113.61,113.55,113.59,47789.0,91.2686,91.2846,91.2364,91.2686,47789.0
2020-11-12 13:40:00,113.59,113.6,113.54,113.56,38251.0,91.2686,91.2766,91.2284,91.2445,38251.0
2020-11-12 13:50:00,113.56,113.64,113.56,113.6,25561.0,91.2445,91.3087,91.2445,91.2766,25561.0
2020-11-12 14:00:00,113.61,113.64,113.58,113.59,186341.0,91.2846,91.3087,91.2605,91.2686,186341.0
2020-11-12 14:10:00,113.59,113.61,113.43,113.46,137829.0,91.2686,91.2846,91.14,91.1641,137829.0
2020-11-12 14:20:00,113.46,113.49,113.43,113.48,38064.0,91.1641,91.1882,91.14,91.1802,38064.0
2020-11-12 14:30:00,113.48,113.57,113.48,113.55,24348.0,91.1802,91.2525,91.1802,91.2364,24348.0
2020-11-12 14:40:00,113.55,113.56,113.51,113.55,37539.0,91.2364,91.2445,91.2043,91.2364,37539.0
2020-11-12 14:50:00,113.55,113.6,113.52,113.57,23211.0,91.2364,91.2766,91.2123,91.2525,23211.0
2020-11-12 15:00:00,113.56,113.58,113.5,113.51,86218.0,91.2445,91.2605,91.1963,91.2043,86218.0
2020-11-12 15:10:00,113.54,113.57,113.5,113.52,114699.0,91.2284,91.2525,91.1963,91.2123,114699.0
2020-11-12 15:20:00,113.52,113.54,113.45,113.45,160320.0,91.2123,91.2284,91.1561,91.1561,160320.0
2020-11-12 15:30:00,113.44,113.47,113.32,113.46,337731.0,91.1481,91.1722,91.0516,91.1641,337731.0
2020-11-12 15:40:00,113.45,113.46,113.36,113.38,222657.0,91.1561,91.1641,91.0838,91.0998,222657.0
2020-11-12 15:50:00,113.38,113.42,113.31,113.39,352395.0,91.0998,91.132,91.0436,91.1079,352395.0
2020-11-13 09:30:00,113.75,113.82,113.63,113.73,75910.0,91.3971,91.4534,91.3007,91.3811,75910.0
2020-11-13 09:40:00,113.72,113.73,113.66,113.71,32169.0,91.373,91.3811,91.3248,91.365,32169.0
2020-11-13 09:50:00,113.71,113.71,113.67,113.68,59697.0,91.365,91.365,91.3329,91.3409,59697.0
2020-11-13 10:00:00,113.68,113.78,113.67,113.78,82131.0,91.3409,91.4212,91.3329,91.4212,82131.0
2020-11-13 10:10:00,113.78,113.78,113.69,113.72,97348.0,91.4212,91.4212,91.3489,91.373,97348.0
2020-11-13 10:20:00,113.72,113.74,113.71,113.73,33116.0,91.373,91.3891,91.365,91.3811,33116.0
2020-11-13 10:30:00,113.73,113.73,113.6,113.62,217754.0,91.3811,91.3811,91.2766,91.2927,217754.0
2020-11-13 10:40:00,113.63,113.7,113.63,113.66,18527.0,91.3007,91.357,91.3007,91.3248,18527.0
2020-11-13 10:50:00,113.66,113.67,113.6,113.67,31746.0,91.3248,91.3329,91.2766,91.3329,31746.0
2020-11-13 11:00:00,113.68,113.73,113.67,113.7,24792.0,91.3409,91.3811,91.3329,91.357,24792.0
2020-11-13 11:10:00,113.69,113.72,113.66,113.72,22025.0,91.3489,91.373,91.3248,91.373,22025.0
2020-11-13 11:20:00,113.72,113.75,113.67,113.7,39078.0,91.373,91.3971,91.3329,91.357,39078.0
2020-11-13 11:30:00,113.69,113.7,113.66,113.68,14989.0,91.3489,91.357,91.3248,91.3409,14989.0
2020-11-13 11:40:00,113.69,113.71,113.66,113.68,41694.0,91.3489,91.365,91.3248,91.3409,41694.0
2020-11-13 11:50:00,113.68,113.73,113.67,113.71,48330.0,91.3409,91.3811,91.3329,91.365,48330.0
2020-11-13 12:00:00,113.72,113.74,113.68,113.73,57052.0,91.373,91.3891,91.3409,91.3811,57052.0
2020-11-13 12:10:00,113.73,113.73,113.7,113.7,14974.0,91.3811,91.3811,91.357,91.357,14974.0
2020-11-13 12:20:00,113.71,113.73,113.7,113.72,16447.0,91.365,91.3811,91.357,91.373,16447.0
2020-11-13 12:30:00,113.73,113.73,113.67,113.69,16262.0,91.3811,91.3811,91.3329,91.3489,16262.0
2020-11-13 12:40:00,113.69,113.73,113.68,113.73,24139.0,91.3489,91.3811,91.3409,91.3811,24139.0
2020-11-13 12:50:00,113.73,113.73,113.72,113.73,15994.0,91.3811,91.3811,91.373,91.3811,15994.0
2020-11-13 13:00:00,113.73,113.74,113.72,113.74,25605.0,91.3811,91.3891,91.373,91.3891,25605.0
2020-11-13 13:10:00,113.74,113.75,113.71,113.74,103659.0,91.3891,91.3971,91.365,91.3891,103659.0
2020-11-13 13:20:00,113.75,113.76,113.74,113.75,63769.0,91.3971,91.4052,91.3891,91.3971,63769.0
2020-11-13 13:30:00,113.75,113.76,113.71,113.76,36118.0,91.3971,91.4052,91.365,91.4052,36118.0
2020-11-13 13:40:00,113.76,113.78,113.74,113.76,45275.0,91.4052,91.4212,91.3891,91.4052,45275.0
2020-11-13 13:50:00,113.76,113.79,113.75,113.79,47687.0,91.4052,91.4293,91.3971,91.4293,47687.0
2020-11-13 14:00:00,113.79,113.81,113.78,113.81,42853.0,91.4293,91.4453,91.4212,91.4453,42853.0
2020-11-13 14:10:00,113.81,113.83,113.79,113.81,62873.0,91.4453,91.4614,91.4293,91.4453,62873.0
2020-11-13 14:20:00,113.81,113.82,113.73,113.75,28835.0,91.4453,91.4534,91.3811,91.3971,28835.0
2020-11-13 14:30:00,113.75,113.79,113.74,113.79,33987.0,91.3971,91.4293,91.3891,91.4293,33987.0
2020-11-13 14:40:00,113.78,113.79,113.74,113.78,14185.0,91.4212,91.4293,91.3891,91.4212,14185.0
2020-11-13 14:50:00,113.77,113.79,113.76,113.78,19691.0,91.4132,91.4293,91.4052,91.4212,19691.0
2020-11-13 15:00:00,113.78,113.78,113.74,113.75,19332.0,91.4212,91.4212,91.3891,91.3971,19332.0
2020-11-13 15:10:00,113.74,113.77,113.69,113.72,19090.0,91.3891,91.4132,91.3489,91.373,19090.0
2020-11-13 15:20:00,113.72,113.74,113.71,113.72,62744.0,91.373,91.3891,91.365,91.373,62744.0
2020-11-13 15:30:00,113.72,113.81,113.71,113.81,105132.0,91.373,91.4453,91.365,91.4453,105132.0
2020-11-13 15:40:00,113.8,113.81,113.8,113.81,66392.0,91.4373,91.4453,91.4373,91.4453,66392.0
2020-11-13 15:50:00,113.8,113.85,113.77,113.82,167505.0,91.4373,91.4775,91.4132,91.4534,167505.0
2020-11-16 09:30:00,114.06,114.11,114.02,114.07,75152.0,91.6462,91.6864,91.6141,91.6543,75152.0
2020-11-16 09:40:00,114.08,114.1,114.05,114.07,37287.0,91.6623,91.6784,91.6382,91.6543,37287.0
2020-11-16 09:50:00,114.07,114.09,113.98,114.02,40596.0,91.6543,91.6703,91.5819,91.6141,40596.0
2020-11-16 10:00:00,114.02,114.08,113.99,114.06,57408.0,91.6141,91.6623,91.59,91.6462,57408.0
2020-11-16 10:10:00,114.07,114.11,114.03,114.09,209749.0,91.6543,91.6864,91.6221,91.6703,209749.0
2020-11-16 10:20:00,114.09,114.13,114.08,114.11,156133.0,91.6703,91.7025,91.6623,91.6864,156133.0
2020-11-16 10:30:00,114.11,114.11,114.06,114.09,102302.0,91.6864,91.6864,91.6462,91.6703,102302.0
2020-11-16 10:40:00,114.08,114.08,114.01,114.04,51113.0,91.6623,91.6623,91.606,91.6301,51113.0
2020-11-16 10:50:00,114.04,114.08,114.03,114.07,25667.0,91.6301,91.6623,91.6221,91.6543,25667.0
2020-11-16 11:00:00,114.07,114.08,114.01,114.04,46602.0,91.6543,91.6623,91.606,91.6301,46602.0
2020-11-16 11:10:00,114.04,114.05,114.0,114.01,40261.0,91.6301,91.6382,91.598,91.606,40261.0
2020-11-16 11:20:00,114.02,114.04,114.0,114.02,51204.0,91.6141,91.6301,91.598,91.6141,51204.0
2020-11-16 11:30:00,114.02,114.04,113.98,114.04,74473.0,91.6141,91.6301,91.5819,91.6301,74473.0
2020-11-16 11:40:00,114.03,114.04,114.0,114.04,24920.0,91.6221,91.6301,91.598,91.6301,24920.0
2020-11-16 11:50:00,114.04,114.08,114.03,114.06,66813.0,91.6301,91.6623,91.6221,91.6462,66813.0
2020-11-16 12:00:00,114.06,114.06,114.03,114.04,48869.0,91.6462,91.6462,91.6221,91.6301,48869.0
2020-11-16 12:10:00,114.04,114.05,114.01,114.04,34755.0,91.6301,91.6382,91.606,91.6301,34755.0
2020-11-16 12:20:00,114.03,114.03,113.97,114.02,39396.0,91.6221,91.6221,91.5739,91.6141,39396.0
2020-11-16 12:30:00,114.02,114.02,113.96,113.97,69237.0,91.6141,91.6141,91.5659,91.5739,69237.0
2020-11-16 12:40:00,113.97,114.01,113.96,113.96,78137.0,91.5739,91.606,91.5659,91.5659,78137.0
2020-11-16 12:50:00,113.97,113.97,113.89,113.97,66793.0,91.5739,91.5739,91.5096,91.5739,66793.0
2020-11-16 13:00:00,113.97,113.98,113.91,113.95,20543.0,91.5739,91.5819,91.5257,91.5578,20543.0
2020-11-16 13:10:00,113.95,113.98,113.91,113.98,30278.0,91.5578,91.5819,91.5257,91.5819,30278.0
2020-11-16 13:20:00,113.98,114.0,113.95,113.96,27832.0,91.5819,91.598,91.5578,91.5659,27832.0
2020-11-16 13:30:00,113.96,113.99,113.94,113.96,22627.0,91.5659,91.59,91.5498,91.5659,22627.0
2020-11-16 13:40:00,113.95,113.98,113.91,113.96,28144.0,91.5578,91.5819,91.5257,91.5659,28144.0
2020-11-16 13:50:00,113.95,113.98,113.94,113.97,14084.0,91.5578,91.5819,91.5498,91.5739,14084.0
2020-11-16 14:00:00,113.97,113.97,113.91,113.94,20122.0,91.5739,91.5739,91.5257,91.5498,20122.0
2020-11-16 14:10:00,113.93,113.95,113.9,113.95,23041.0,91.5418,91.5578,91.5177,91.5578,23041.0
2020-11-16 14:20:00,113.94,113.98,113.92,113.96,39554.0,91.5498,91.5819,91.5337,91.5659,39554.0
2020-11-16 14:30:00,113.97,113.98,113.93,113.98,30044.0,91.5739,91.5819,91.5418,91.5819,30044.0
2020-11-16 14:40:00,113.97,113.98,113.95,113.97,16182.0,91.5739,91.5819,91.5578,91.5739,16182.0
2020-11-16 14:50:00,113.97,113.98,113.94,113.98,34067.0,91.5739,91.5819,91.5498,91.5819,34067.0
2020-11-16 15:00:00,113.97,114.0,113.94,114.0,39648.0,91.5739,91.598,91.5498,91.598,39648.0
2020-11-16 15:10:00,114.0,114.0,113.97,113.98,43151.0,91.598,91.598,91.5739,91.5819,43151.0
2020-11-16 15:20:00,113.99,114.01,113.98,114.01,94213.0,91.59,91.606,91.5819,91.606,94213.0
2020-11-16 15:30:00,114.01,114.04,114.0,114.04,70472.0,91.606,91.6301,91.598,91.6301,70472.0
2020-11-16 15:40:00,114.04,114.1,114.03,114.1,162395.0,91.6301,91.6784,91.6221,91.6784,162395.0
2020-11-16 15:50:00,114.09,114.13,114.06,114.1,321997.0,91.6703,91.7025,91.6462,91.6784,321997.0
2020-11-17 09:30:00,113.88,113.89,113.52,113.76,343137.0,91.5016,91.5096,91.2123,91.4052,343137.0
2020-11-17 09:40:00,113.76,113.83,113.74,113.83,182392.0,91.4052,91.4614,91.3891,91.4614,182392.0
2020-11-17 09:50:00,113.82,113.84,113.79,113.81,96153.0,91.4534,91.4694,91.4293,91.4453,96153.0
2020-11-17 10:00:00,113.8,113.86,113.79,113.84,159675.0,91.4373,91.4855,91.4293,91.4694,159675.0
2020-11-17 10:10:00,113.84,113.91,113.83,113.91,58542.0,91.4694,91.5257,91.4614,91.5257,58542.0
2020-11-17 10:20:00,113.9,113.93,113.86,113.9,170680.0,91.5177,91.5418,91.4855,91.5177,170680.0
2020-11-17 10:30:00,113.9,113.91,113.85,113.9,92223.0,91.5177,91.5257,91.4775,91.5177,92223.0
2020-11-17 10:40:00,113.91,113.97,113.9,113.93,79908.0,91.5257,91.5739,91.5177,91.5418,79908.0
2020-11-17 10:50:00,113.93,113.96,113.91,113.92,120295.0,91.5418,91.5659,91.5257,91.5337,120295.0
2020-11-17 11:00:00,113.91,113.98,113.91,113.98,80690.0,91.5257,91.5819,91.5257,91.5819,80690.0
2020-11-17 11:10:00,113.97,113.99,113.95,113.96,41825.0,91.5739,91.59,91.5578,91.5659,41825.0
2020-11-17 11:20:00,113.96,113.97,113.9,113.94,34862.0,91.5659,91.5739,91.5177,91.5498,34862.0
2020-11-17 11:30:00,113.93,113.94,113.91,113.92,88971.0,91.5418,91.5498,91.5257,91.5337,88971.0
2020-11-17 11:40:00,113.91,113.96,113.91,113.96,45027.0,91.5257,91.5659,91.5257,91.5659,45027.0
2020-11-17 11:50:00,113.97,113.98,113.94,113.95,17894.0,91.5739,91.5819,91.5498,91.5578,17894.0
2020-11-17 12:00:00,113.95,113.96,113.92,113.94,25088.0,91.5578,91.5659,91.5337,91.5498,25088.0
2020-11-17 12:10:00,113.94,113.98,113.92,113.94,86659.0,91.5498,91.5819,91.5337,91.5498,86659.0
2020-11-17 12:20:00,113.93,113.95,113.88,113.89,23221.0,91.5418,91.5578,91.5016,91.5096,23221.0
2020-11-17 12:30:00,113.88,113.89,113.87,113.87,10998.0,91.5016,91.5096,91.4936,91.4936,10998.0
2020-11-17 12:40:00,113.88,113.88,113.86,113.87,17847.0,91.5016,91.5016,91.4855,91.4936,17847.0
2020-11-17 12:50:00,113.87,113.87,113.86,113.87,17527.0,91.4936,91.4936,91.4855,91.4936,17527.0
2020-11-17 13:00:00,113.87,113.87,113.85,113.86,40338.0,91.4936,91.4936,91.4775,91.4855,40338.0
2020-11-17 13:10:00,113.86,113.86,113.77,113.77,101987.0,91.4855,91.4855,91.4132,91.4132,101987.0
2020-11-17 13:20:00,113.77,113.81,113.74,113.81,52787.0,91.4132,91.4453,91.3891,91.4453,52787.0
2020-11-17 13:30:00,113.82,113.85,113.81,113.83,68414.0,91.4534,91.4775,91.4453,91.4614,68414.0
2020-11-17 13:40:00,113.83,113.85,113.81,113.84,52381.0,91.4614,91.4775,91.4453,91.4694,52381.0
2020-11-17 13:50:00,113.83,113.85,113.81,113.84,90351.0,91.4614,91.4775,91.4453,91.4694,90351.0
2020-11-17 14:00:00,113.85,113.87,113.85,113.87,28545.0,91.4775,91.4936,91.4775,91.4936,28545.0
2020-11-17 14:10:00,113.87,113.92,113.86,113.91,122404.0,91.4936,91.5337,91.4855,91.5257,122404.0
2020-11-17 14:20:00,113.91,113.95,113.88,113.91,222083.0,91.5257,91.5578,91.5016,91.5257,222083.0
2020-11-17 14:30:00,113.92,113.94,113.91,113.93,78342.0,91.5337,91.5498,91.5257,91.5418,78342.0
2020-11-17 14:40:00,113.93,113.98,113.93,113.98,82685.0,91.5418,91.5819,91.5418,91.5819,82685.0
2020-11-17 14:50:00,113.97,113.99,113.96,113.98,122513.0,91.5739,91.59,91.5659,91.5819,122513.0
2020-11-17 15:00:00,113.97,113.99,113.95,113.97,130368.0,91.5739,91.59,91.5578,91.5739,130368.0
2020-11-17 15:10:00,113.97,113.99,113.94,113.96,145187.0,91.5739,91.59,91.5498,91.5659,145187.0
2020-11-17 15:20:00,113.96,113.98,113.91,113.95,170349.0,91.5659,91.5819,91.5257,91.5578,170349.0
2020-11-17 15:30:00,113.94,113.95,113.87,113.9,63727.0,91.5498,91.5578,91.4936,91.5177,63727.0
2020-11-17 15:40:00,113.89,113.9,113.89,113.9,32113.0,91.5096,91.5177,91.5096,91.5177,32113.0
2020-11-17 15:50:00,113.9,113.92,113.87,113.92,285037.0,91.5177,91.5337,91.4936,91.5337,285037.0
2020-11-18 09:30:00,114.01,114.02,113.91,114.0,87893.0,91.606,91.6141,91.5257,91.598,87893.0
2020-11-18 09:40:00,114.0,114.01,113.96,113.98,39617.0,91.598,91.606,91.5659,91.5819,39617.0
2020-11-18 09:50:00,113.97,113.99,113.94,113.96,58402.0,91.5739,91.59,91.5498,91.5659,58402.0
2020-11-18 10:00:00,113.96,114.0,113.95,113.98,55076.0,91.5659,91.598,91.5578,91.5819,55076.0
2020-11-18 10:10:00,113.98,114.0,113.96,113.98,47066.0,91.5819,91.598,91.5659,91.5819,47066.0
2020-11-18 10:20:00,113.98,114.1,113.97,114.09,96587.0,91.5819,91.6784,91.5739,91.6703,96587.0
2020-11-18 10:30:00,114.09,114.1,114.03,114.05,142100.0,91.6703,91.6784,91.6221,91.6382,142100.0
2020-11-18 10:40:00,114.05,114.07,114.03,114.07,49564.0,91.6382,91.6543,91.6221,91.6543,49564.0
2020-11-18 10:50:00,114.07,114.08,114.06,114.07,26452.0,91.6543,91.6623,91.6462,91.6543,26452.0
2020-11-18 11:00:00,114.07,114.09,114.06,114.07,30434.0,91.6543,91.6703,91.6462,91.6543,30434.0
2020-11-18 11:10:00,114.07,114.07,114.01,114.04,39142.0,91.6543,91.6543,91.606,91.6301,39142.0
2020-11-18 11:20:00,114.04,114.06,114.01,114.04,48272.0,91.6301,91.6462,91.606,91.6301,48272.0
2020-11-18 11:30:00,114.04,114.07,114.02,114.04,19342.0,91.6301,91.6543,91.6141,91.6301,19342.0
2020-11-18 11:40:00,114.04,114.09,114.04,114.06,18225.0,91.6301,91.6703,91.6301,91.6462,18225.0
2020-11-18 11:50:00,114.06,114.08,114.03,114.04,114393.0,91.6462,91.6623,91.6221,91.6301,114393.0
2020-11-18 12:00:00,114.04,114.1,114.03,114.09,48771.0,91.6301,91.6784,91.6221,91.6703,48771.0
2020-11-18 12:10:00,114.08,114.09,114.01,114.02,21424.0,91.6623,91.6703,91.606,91.6141,21424.0
2020-11-18 12:20:00,114.02,114.03,114.0,114.01,18720.0,91.6141,91.6221,91.598,91.606,18720.0
2020-11-18 12:30:00,114.01,114.05,113.99,114.03,54172.0,91.606,91.6382,91.59,91.6221,54172.0
2020-11-18 12:40:00,114.03,114.05,114.0,114.02,18872.0,91.6221,91.6382,91.598,91.6141,18872.0
2020-11-18 12:50:00,114.02,114.04,113.99,114.0,51603.0,91.6141,91.6301,91.59,91.598,51603.0
2020-11-18 13:00:00,114.0,114.03,113.95,113.96,136937.0,91.598,91.6221,91.5578,91.5659,136937.0
2020-11-18 13:10:00,113.96,113.96,113.93,113.94,69227.0,91.5659,91.5659,91.5418,91.5498,69227.0
2020-11-18 13:20:00,113.94,113.94,113.91,113.91,51837.0,91.5498,91.5498,91.5257,91.5257,51837.0
2020-11-18 13:30:00,113.92,113.97,113.91,113.95,48597.0,91.5337,91.5739,91.5257,91.5578,48597.0
2020-11-18 13:40:00,113.95,113.95,113.86,113.87,50789.0,91.5578,91.5578,91.4855,91.4936,50789.0
2020-11-18 13:50:00,113.88,113.93,113.86,113.91,28379.0,91.5016,91.5418,91.4855,91.5257,28379.0
2020-11-18 14:00:00,113.91,113.91,113.84,113.87,47037.0,91.5257,91.5257,91.4694,91.4936,47037.0
2020-11-18 14:10:00,113.87,113.87,113.79,113.79,92912.0,91.4936,91.4936,91.4293,91.4293,92912.0
2020-11-18 14:20:00,113.79,113.81,113.75,113.81,103166.0,91.4293,91.4453,91.3971,91.4453,103166.0
2020-11-18 14:30:00,113.82,113.87,113.79,113.87,62391.0,91.4534,91.4936,91.4293,91.4936,62391.0
2020-11-18 14:40:00,113.87,113.88,113.8,113.81,24688.0,91.4936,91.5016,91.4373,91.4453,24688.0
2020-11-18 14:50:00,113.8,113.84,113.8,113.84,17498.0,91.4373,91.4694,91.4373,91.4694,17498.0
2020-11-18 15:00:00,113.84,113.84,113.79,113.82,39345.0,91.4694,91.4694,91.4293,91.4534,39345.0
2020-11-18 15:10:00,113.82,113.82,113.81,113.82,60930.0,91.4534,91.4534,91.4453,91.4534,60930.0
2020-11-18 15:20:00,113.82,113.85,113.81,113.84,70714.0,91.4534,91.4775,91.4453,91.4694,70714.0
2020-11-18 15:30:00,113.84,113.84,113.77,113.78,99595.0,91.4694,91.4694,91.4132,91.4212,99595.0
2020-11-18 15:40:00,113.78,113.82,113.75,113.77,80549.0,91.4212,91.4534,91.3971,91.4132,80549.0
2020-11-18 15:50:00,113.77,113.82,113.73,113.79,150342.0,91.4132,91.4534,91.3811,91.4293,150342.0
2020-11-19 09:30:00,113.98,114.02,113.81,113.89,94189.0,91.5819,91.6141,91.4453,91.5096,94189.0
2020-11-19 09:40:00,113.89,113.89,113.84,113.88,40413.0,91.5096,91.5096,91.4694,91.5016,40413.0
2020-11-19 09:50:00,113.89,113.92,113.87,113.91,96924.0,91.5096,91.5337,91.4936,91.5257,96924.0
2020-11-19 10:00:00,113.91,113.93,113.89,113.92,111222.0,91.5257,91.5418,91.5096,91.5337,111222.0
2020-11-19 10:10:00,113.92,113.94,113.84,113.88,81080.0,91.5337,91.5498,91.4694,91.5016,81080.0
2020-11-19 10:20:00,113.88,113.9,113.82,113.89,40945.0,91.5016,91.5177,91.4534,91.5096,40945.0
2020-11-19 10:30:00,113.88,113.94,113.86,113.94,150810.0,91.5016,91.5498,91.4855,91.5498,150810.0
2020-11-19 10:40:00,113.94,114.06,113.94,113.97,1218678.0,91.5498,91.6462,91.5498,91.5739,1218678.0
2020-11-19 10:50:00,113.97,114.03,113.96,113.98,27415.0,91.5739,91.6221,91.5659,91.5819,27415.0
2020-11-19 11:00:00,113.98,114.02,113.94,113.96,48066.0,91.5819,91.6141,91.5498,91.5659,48066.0
2020-11-19 11:10:00,113.96,113.98,113.95,113.97,24776.0,91.5659,91.5819,91.5578,91.5739,24776.0
2020-11-19 11:20:00,113.98,113.99,113.95,113.95,33854.0,91.5819,91.59,91.5578,91.5578,33854.0
2020-11-19 11:30:00,113.96,113.97,113.92,113.94,19598.0,91.5659,91.5739,91.5337,91.5498,19598.0
2020-11-19 11:40:00,113.96,113.97,113.91,113.93,28606.0,91.5659,91.5739,91.5257,91.5418,28606.0
2020-11-19 11:50:00,113.93,113.97,113.92,113.95,36618.0,91.5418,91.5739,91.5337,91.5578,36618.0
2020-11-19 12:00:00,113.95,114.0,113.94,114.0,102268.0,91.5578,91.598,91.5498,91.598,102268.0
2020-11-19 12:10:00,114.0,114.02,113.98,114.01,56861.0,91.598,91.6141,91.5819,91.606,56861.0
2020-11-19 12:20:00,114.01,114.04,114.0,114.04,51243.0,91.606,91.6301,91.598,91.6301,51243.0
2020-11-19 12:30:00,114.04,114.1,114.04,114.08,43200.0,91.6301,91.6784,91.6301,91.6623,43200.0
2020-11-19 12:40:00,114.07,114.07,113.99,114.01,178566.0,91.6543,91.6543,91.59,91.606,178566.0
2020-11-19 12:50:00,114.01,114.02,113.98,114.02,26082.0,91.606,91.6141,91.5819,91.6141,26082.0
2020-11-19 13:00:00,114.02,114.06,114.01,114.06,123912.0,91.6141,91.6462,91.606,91.6462,123912.0
2020-11-19 13:10:00,114.07,114.08,114.05,114.08,32241.0,91.6543,91.6623,91.6382,91.6623,32241.0
2020-11-19 13:20:00,114.08,114.08,114.06,114.07,23465.0,91.6623,91.6623,91.6462,91.6543,23465.0
2020-11-19 13:30:00,114.07,114.08,114.05,114.07,28187.0,91.6543,91.6623,91.6382,91.6543,28187.0
2020-11-19 13:40:00,114.06,114.07,114.05,114.06,16154.0,91.6462,91.6543,91.6382,91.6462,16154.0
2020-11-19 13:50:00,114.06,114.06,114.03,114.04,14337.0,91.6462,91.6462,91.6221,91.6301,14337.0
2020-11-19 14:00:00,114.03,114.06,114.02,114.05,50128.0,91.6221,91.6462,91.6141,91.6382,50128.0
2020-11-19 14:10:00,114.04,114.05,114.01,114.05,96462.0,91.6301,91.6382,91.606,91.6382,96462.0
2020-11-19 14:20:00,114.05,114.08,114.04,114.08,23897.0,91.6382,91.6623,91.6301,91.6623,23897.0
2020-11-19 14:30:00,114.08,114.11,114.08,114.11,38058.0,91.6623,91.6864,91.6623,91.6864,38058.0
2020-11-19 14:40:00,114.11,114.11,114.05,114.06,20109.0,91.6864,91.6864,91.6382,91.6462,20109.0
2020-11-19 14:50:00,114.07,114.08,114.01,114.03,85788.0,91.6543,91.6623,91.606,91.6221,85788.0
2020-11-19 15:00:00,114.04,114.05,114.03,114.05,28945.0,91.6301,91.6382,91.6221,91.6382,28945.0
2020-11-19 15:10:00,114.05,114.06,114.01,114.01,73965.0,91.6382,91.6462,91.606,91.606,73965.0
2020-11-19 15:20:00,114.01,114.05,113.98,114.03,50318.0,91.606,91.6382,91.5819,91.6221,50318.0
2020-11-19 15:30:00,114.03,114.04,114.0,114.02,68712.0,91.6221,91.6301,91.598,91.6141,68712.0
2020-11-19 15:40:00,114.03,114.05,114.0,114.01,51357.0,91.6221,91.6382,91.598,91.606,51357.0
2020-11-19 15:50:00,114.02,114.04,114.0,114.0,209348.0,91.6141,91.6301,91.598,91.598,209348.0
2020-11-20 09:30:00,114.12,114.16,113.93,114.11,189938.0,91.6944,91.7266,91.5418,91.6864,189938.0
2020-11-20 09:40:00,114.11,114.13,114.04,114.12,275453.0,91.6864,91.7025,91.6301,91.6944,275453.0
2020-11-20 09:50:00,114.12,114.12,114.05,114.09,64457.0,91.6944,91.6944,91.6382,91.6703,64457.0
2020-11-20 10:00:00,114.09,114.11,114.07,114.1,184935.0,91.6703,91.6864,91.6543,91.6784,184935.0
2020-11-20 10:10:00,114.1,114.11,114.04,114.11,64428.0,91.6784,91.6864,91.6301,91.6864,64428.0
2020-11-20 10:20:00,114.11,114.15,114.08,114.12,66207.0,91.6864,91.7185,91.6623,91.6944,66207.0
2020-11-20 10:30:00,114.13,114.18,114.1,114.17,29825.0,91.7025,91.7426,91.6784,91.7346,29825.0
2020-11-20 10:40:00,114.17,114.17,114.09,114.13,46169.0,91.7346,91.7346,91.6703,91.7025,46169.0
2020-11-20 10:50:00,114.13,114.14,114.09,114.1,41308.0,91.7025,91.7105,91.6703,91.6784,41308.0
2020-11-20 11:00:00,114.12,114.15,114.11,114.14,21527.0,91.6944,91.7185,91.6864,91.7105,21527.0
2020-11-20 11:10:00,114.14,114.17,114.14,114.14,10204.0,91.7105,91.7346,91.7105,91.7105,10204.0
2020-11-20 11:20:00,114.14,114.17,114.09,114.12,92038.0,91.7105,91.7346,91.6703,91.6944,92038.0
2020-11-20 11:30:00,114.13,114.14,114.09,114.11,16803.0,91.7025,91.7105,91.6703,91.6864,16803.0
2020-11-20 11:40:00,114.1,114.1,114.05,114.08,74770.0,91.6784,91.6784,91.6382,91.6623,74770.0
2020-11-20 11:50:00,114.08,114.14,114.07,114.09,34712.0,91.6623,91.7105,91.6543,91.6703,34712.0
2020-11-20 12:00:00,114.08,114.11,114.06,114.1,64692.0,91.6623,91.6864,91.6462,91.6784,64692.0
2020-11-20 12:10:00,114.11,114.13,114.07,114.11,56890.0,91.6864,91.7025,91.6543,91.6864,56890.0
2020-11-20 12:20:00,114.11,114.17,114.1,114.15,22896.0,91.6864,91.7346,91.6784,91.7185,22896.0
2020-11-20 12:30:00,114.15,114.15,114.11,114.13,12370.0,91.7185,91.7185,91.6864,91.7025,12370.0
2020-11-20 12:40:00,114.14,114.15,114.08,114.12,55385.0,91.7105,91.7185,91.6623,91.6944,55385.0
2020-11-20 12:50:00,114.12,114.13,114.11,114.13,10169.0,91.6944,91.7025,91.6864,91.7025,10169.0
2020-11-20 13:00:00,114.13,114.16,114.1,114.13,29698.0,91.7025,91.7266,91.6784,91.7025,29698.0
2020-11-20 13:10:00,114.12,114.15,114.11,114.14,24938.0,91.6944,91.7185,91.6864,91.7105,24938.0
2020-11-20 13:20:00,114.14,114.17,114.12,114.16,16672.0,91.7105,91.7346,91.6944,91.7266,16672.0
2020-11-20 13:30:00,114.17,114.19,114.16,114.19,94439.0,91.7346,91.7507,91.7266,91.7507,94439.0
2020-11-20 13:40:00,114.19,114.19,114.17,114.19,59433.0,91.7507,91.7507,91.7346,91.7507,59433.0
2020-11-20 13:50:00,114.19,114.2,114.17,114.19,16535.0,91.7507,91.7587,91.7346,91.7507,16535.0
2020-11-20 14:00:00,114.19,114.19,114.17,114.19,14633.0,91.7507,91.7507,91.7346,91.7507,14633.0
2020-11-20 14:10:00,114.18,114.23,114.18,114.2,73352.0,91.7426,91.7828,91.7426,91.7587,73352.0
2020-11-20 14:20:00,114.19,114.22,114.18,114.21,180488.0,91.7507,91.7748,91.7426,91.7667,180488.0
2020-11-20 14:30:00,114.22,114.22,114.15,114.16,189363.0,91.7748,91.7748,91.7185,91.7266,189363.0
2020-11-20 14:40:00,114.15,114.16,114.1,114.11,152297.0,91.7185,91.7266,91.6784,91.6864,152297.0
2020-11-20 14:50:00,114.11,114.13,114.09,114.13,123727.0,91.6864,91.7025,91.6703,91.7025,123727.0
2020-11-20 15:00:00,114.13,114.16,114.1,114.16,113920.0,91.7025,91.7266,91.6784,91.7266,113920.0
2020-11-20 15:10:00,114.16,114.19,114.13,114.14,117573.0,91.7266,91.7507,91.7025,91.7105,117573.0
2020-11-20 15:20:00,114.15,114.17,114.14,114.15,91677.0,91.7185,91.7346,91.7105,91.7185,91677.0
2020-11-20 15:30:00,114.15,114.19,114.14,114.18,84988.0,91.7185,91.7507,91.7105,91.7426,84988.0
2020-11-20 15:40:00,114.18,114.19,114.16,114.17,93282.0,91.7426,91.7507,91.7266,91.7346,93282.0
2020-11-20 15:50:00,114.17,114.18,114.12,114.13,209321.0,91.7346,91.7426,91.6944,91.7025,209321.0
2020-11-23 09:30:00,114.46,114.46,114.26,114.27,79808.0,91.9676,91.9676,91.8069,91.8149,79808.0
2020-11-23 09:40:00,114.26,114.29,114.13,114.21,115176.0,91.8069,91.831,91.7025,91.7667,115176.0
2020-11-23 09:50:00,114.21,114.23,114.1,114.1,32425.0,91.7667,91.7828,91.6784,91.6784,32425.0
2020-11-23 10:00:00,114.1,114.14,114.06,114.12,35235.0,91.6784,91.7105,91.6462,91.6944,35235.0
2020-11-23 10:10:00,114.12,114.13,114.08,114.1,78760.0,91.6944,91.7025,91.6623,91.6784,78760.0
2020-11-23 10:20:00,114.11,114.12,114.04,114.07,39663.0,91.6864,91.6944,91.6301,91.6543,39663.0
2020-11-23 10:30:00,114.07,114.1,114.06,114.1,160107.0,91.6543,91.6784,91.6462,91.6784,160107.0
2020-11-23 10:40:00,114.1,114.12,114.08,114.12,39500.0,91.6784,91.6944,91.6623,91.6944,39500.0
2020-11-23 10:50:00,114.12,114.12,114.05,114.06,32294.0,91.6944,91.6944,91.6382,91.6462,32294.0
2020-11-23 11:00:00,114.05,114.08,113.99,114.0,53009.0,91.6382,91.6623,91.59,91.598,53009.0
2020-11-23 11:10:00,113.99,114.05,113.95,114.05,96452.0,91.59,91.6382,91.5578,91.6382,96452.0
2020-11-23 11:20:00,114.04,114.1,114.03,114.06,39684.0,91.6301,91.6784,91.6221,91.6462,39684.0
2020-11-23 11:30:00,114.05,114.09,114.02,114.08,57433.0,91.6382,91.6703,91.6141,91.6623,57433.0
2020-11-23 11:40:00,114.09,114.13,114.07,114.12,49023.0,91.6703,91.7025,91.6543,91.6944,49023.0
2020-11-23 11:50:00,114.12,114.13,114.09,114.11,40016.0,91.6944,91.7025,91.6703,91.6864,40016.0
2020-11-23 12:00:00,114.11,114.13,114.09,114.12,107772.0,91.6864,91.7025,91.6703,91.6944,107772.0
2020-11-23 12:10:00,114.12,114.12,114.09,114.12,28359.0,91.6944,91.6944,91.6703,91.6944,28359.0
2020-11-23 12:20:00,114.11,114.16,114.11,114.12,95204.0,91.6864,91.7266,91.6864,91.6944,95204.0
2020-11-23 12:30:00,114.12,114.12,114.11,114.11,15808.0,91.6944,91.6944,91.6864,91.6864,15808.0
2020-11-23 12:40:00,114.12,114.15,114.09,114.14,155550.0,91.6944,91.7185,91.6703,91.7105,155550.0
2020-11-23 12:50:00,114.15,114.16,114.12,114.16,11977.0,91.7185,91.7266,91.6944,91.7266,11977.0
2020-11-23 13:00:00,114.15,114.18,114.15,114.17,268755.0,91.7185,91.7426,91.7185,91.7346,268755.0
2020-11-23 13:10:00,114.17,114.17,114.11,114.13,136149.0,91.7346,91.7346,91.6864,91.7025,136149.0
2020-11-23 13:20:00,114.12,114.13,114.1,114.12,97088.0,91.6944,91.7025,91.6784,91.6944,97088.0
2020-11-23 13:30:00,114.12,114.12,114.09,114.12,48829.0,91.6944,91.6944,91.6703,91.6944,48829.0
2020-11-23 13:40:00,114.11,114.12,114.07,114.09,34828.0,91.6864,91.6944,91.6543,91.6703,34828.0
2020-11-23 13:50:00,114.09,114.1,114.08,114.09,19075.0,91.6703,91.6784,91.6623,91.6703,19075.0
2020-11-23 14:00:00,114.09,114.09,114.05,114.05,43854.0,91.6703,91.6703,91.6382,91.6382,43854.0
2020-11-23 14:10:00,114.05,114.07,114.04,114.05,25261.0,91.6382,91.6543,91.6301,91.6382,25261.0
2020-11-23 14:20:00,114.05,114.05,114.03,114.05,10426.0,91.6382,91.6382,91.6221,91.6382,10426.0
2020-11-23 14:30:00,114.05,114.06,114.04,114.06,21133.0,91.6382,91.6462,91.6301,91.6462,21133.0
2020-11-23 14:40:00,114.06,114.08,114.04,114.05,39943.0,91.6462,91.6623,91.6301,91.6382,39943.0
2020-11-23 14:50:00,114.04,114.07,114.04,114.07,18052.0,91.6301,91.6543,91.6301,91.6543,18052.0
2020-11-23 15:00:00,114.07,114.1,114.06,114.07,47661.0,91.6543,91.6784,91.6462,91.6543,47661.0
2020-11-23 15:10:00,114.07,114.07,114.03,114.07,55843.0,91.6543,91.6543,91.6221,91.6543,55843.0
2020-11-23 15:20:00,114.06,114.09,114.04,114.06,19946.0,91.6462,91.6703,91.6301,91.6462,19946.0
2020-11-23 15:30:00,114.06,114.08,114.03,114.03,29997.0,91.6462,91.6623,91.6221,91.6221,29997.0
2020-11-23 15:40:00,114.04,114.08,114.03,114.08,85651.0,91.6301,91.6623,91.6221,91.6623,85651.0
2020-11-23 15:50:00,114.08,114.09,114.01,114.03,188970.0,91.6623,91.6703,91.606,91.6221,188970.0
2020-11-24 09:30:00,114.27,114.28,114.14,114.2,91623.0,91.8149,91.823,91.7105,91.7587,91623.0
2020-11-24 09:40:00,114.2,114.23,114.19,114.22,121138.0,91.7587,91.7828,91.7507,91.7748,121138.0
2020-11-24 09:50:00,114.22,114.22,114.19,114.22,97168.0,91.7748,91.7748,91.7507,91.7748,97168.0
2020-11-24 10:00:00,114.22,114.24,114.19,114.2,154755.0,91.7748,91.7908,91.7507,91.7587,154755.0
2020-11-24 10:10:00,114.2,114.22,114.19,114.22,92226.0,91.7587,91.7748,91.7507,91.7748,92226.0
2020-11-24 10:20:00,114.22,114.23,114.2,114.22,112750.0,91.7748,91.7828,91.7587,91.7748,112750.0
2020-11-24 10:30:00,114.23,114.23,114.21,114.22,50205.0,91.7828,91.7828,91.7667,91.7748,50205.0
2020-11-24 10:40:00,114.22,114.24,114.2,114.21,130647.0,91.7748,91.7908,91.7587,91.7667,130647.0
2020-11-24 10:50:00,114.21,114.22,114.19,114.2,83631.0,91.7667,91.7748,91.7507,91.7587,83631.0
2020-11-24 11:00:00,114.2,114.22,114.19,114.2,151165.0,91.7587,91.7748,91.7507,91.7587,151165.0
2020-11-24 11:10:00,114.2,114.21,114.18,114.21,190459.0,91.7587,91.7667,91.7426,91.7667,190459.0
2020-11-24 11:20:00,114.2,114.22,114.19,114.21,156924.0,91.7587,91.7748,91.7507,91.7667,156924.0
2020-11-24 11:30:00,114.2,114.24,114.2,114.22,84195.0,91.7587,91.7908,91.7587,91.7748,84195.0
2020-11-24 11:40:00,114.22,114.23,114.2,114.23,56994.0,91.7748,91.7828,91.7587,91.7828,56994.0
2020-11-24 11:50:00,114.23,114.23,114.15,114.19,62527.0,91.7828,91.7828,91.7185,91.7507,62527.0
2020-11-24 12:00:00,114.19,114.22,114.16,114.18,78529.0,91.7507,91.7748,91.7266,91.7426,78529.0
2020-11-24 12:10:00,114.17,114.2,114.16,114.17,27297.0,91.7346,91.7587,91.7266,91.7346,27297.0
2020-11-24 12:20:00,114.18,114.2,114.17,114.2,42130.0,91.7426,91.7587,91.7346,91.7587,42130.0
2020-11-24 12:30:00,114.2,114.21,114.18,114.2,57246.0,91.7587,91.7667,91.7426,91.7587,57246.0
2020-11-24 12:40:00,114.2,114.22,114.18,114.2,86587.0,91.7587,91.7748,91.7426,91.7587,86587.0
2020-11-24 12:50:00,114.21,114.22,114.19,114.21,76701.0,91.7667,91.7748,91.7507,91.7667,76701.0
2020-11-24 13:00:00,114.21,114.25,114.2,114.25,96547.0,91.7667,91.7989,91.7587,91.7989,96547.0
2020-11-24 13:10:00,114.25,114.25,114.22,114.23,18514.0,91.7989,91.7989,91.7748,91.7828,18514.0
2020-11-24 13:20:00,114.23,114.23,114.22,114.23,38146.0,91.7828,91.7828,91.7748,91.7828,38146.0
2020-11-24 13:30:00,114.23,114.24,114.22,114.23,53016.0,91.7828,91.7908,91.7748,91.7828,53016.0
2020-11-24 13:40:00,114.23,114.25,114.23,114.25,34671.0,91.7828,91.7989,91.7828,91.7989,34671.0
2020-11-24 13:50:00,114.25,114.25,114.24,114.25,51679.0,91.7989,91.7989,91.7908,91.7989,51679.0
2020-11-24 14:00:00,114.25,114.25,114.23,114.23,52400.0,91.7989,91.7989,91.7828,91.7828,52400.0
2020-11-24 14:10:00,114.23,114.24,114.22,114.23,38876.0,91.7828,91.7908,91.7748,91.7828,38876.0
2020-11-24 14:20:00,114.23,114.24,114.22,114.22,20596.0,91.7828,91.7908,91.7748,91.7748,20596.0
2020-11-24 14:30:00,114.23,114.25,114.22,114.25,62516.0,91.7828,91.7989,91.7748,91.7989,62516.0
2020-11-24 14:40:00,114.25,114.25,114.21,114.22,50937.0,91.7989,91.7989,91.7667,91.7748,50937.0
2020-11-24 14:50:00,114.22,114.22,114.21,114.22,28420.0,91.7748,91.7748,91.7667,91.7748,28420.0
2020-11-24 15:00:00,114.22,114.22,114.21,114.22,33926.0,91.7748,91.7748,91.7667,91.7748,33926.0
2020-11-24 15:10:00,114.22,114.24,114.21,114.24,66178.0,91.7748,91.7908,91.7667,91.7908,66178.0
2020-11-24 15:20:00,114.23,114.24,114.2,114.23,106229.0,91.7828,91.7908,91.7587,91.7828,106229.0
2020-11-24 15:30:00,114.23,114.23,114.2,114.22,130501.0,91.7828,91.7828,91.7587,91.7748,130501.0
2020-11-24 15:40:00,114.21,114.23,114.21,114.23,84825.0,91.7667,91.7828,91.7667,91.7828,84825.0
2020-11-24 15:50:00,114.23,114.25,114.19,114.2,254628.0,91.7828,91.7989,91.7507,91.7587,254628.0
2020-11-25 09:30:00,114.2,114.34,114.13,114.18,93942.0,91.7587,91.8712,91.7025,91.7426,93942.0
2020-11-25 09:40:00,114.18,114.19,114.16,114.16,94499.0,91.7426,91.7507,91.7266,91.7266,94499.0
2020-11-25 09:50:00,114.17,114.19,114.15,114.15,104888.0,91.7346,91.7507,91.7185,91.7185,104888.0
2020-11-25 10:00:00,114.14,114.16,114.13,114.15,126072.0,91.7105,91.7266,91.7025,91.7185,126072.0
2020-11-25 10:10:00,114.15,114.22,114.14,114.19,144395.0,91.7185,91.7748,91.7105,91.7507,144395.0
2020-11-25 10:20:00,114.19,114.22,114.17,114.22,56226.0,91.7507,91.7748,91.7346,91.7748,56226.0
2020-11-25 10:30:00,114.21,114.22,114.19,114.21,53328.0,91.7667,91.7748,91.7507,91.7667,53328.0
2020-11-25 10:40:00,114.22,114.23,114.18,114.19,73765.0,91.7748,91.7828,91.7426,91.7507,73765.0
2020-11-25 10:50:00,114.2,114.21,114.15,114.19,83651.0,91.7587,91.7667,91.7185,91.7507,83651.0
2020-11-25 11:00:00,114.2,114.21,114.17,114.21,109073.0,91.7587,91.7667,91.7346,91.7667,109073.0
2020-11-25 11:10:00,114.2,114.23,114.2,114.21,65076.0,91.7587,91.7828,91.7587,91.7667,65076.0
2020-11-25 11:20:00,114.21,114.22,114.2,114.22,39415.0,91.7667,91.7748,91.7587,91.7748,39415.0
2020-11-25 11:30:00,114.22,114.23,114.2,114.22,165607.0,91.7748,91.7828,91.7587,91.7748,165607.0
2020-11-25 11:40:00,114.22,114.23,114.2,114.22,138335.0,91.7748,91.7828,91.7587,91.7748,138335.0
2020-11-25 11:50:00,114.22,114.22,114.2,114.21,41468.0,91.7748,91.7748,91.7587,91.7667,41468.0
2020-11-25 12:00:00,114.21,114.22,114.19,114.21,45853.0,91.7667,91.7748,91.7507,91.7667,45853.0
2020-11-25 12:10:00,114.21,114.21,114.19,114.21,28700.0,91.7667,91.7667,91.7507,91.7667,28700.0
2020-11-25 12:20:00,114.21,114.21,114.16,114.17,94824.0,91.7667,91.7667,91.7266,91.7346,94824.0
2020-11-25 12:30:00,114.17,114.17,114.16,114.16,21924.0,91.7346,91.7346,91.7266,91.7266,21924.0
2020-11-25 12:40:00,114.16,114.19,114.14,114.19,48592.0,91.7266,91.7507,91.7105,91.7507,48592.0
2020-11-25 12:50:00,114.19,114.21,114.16,114.21,30360.0,91.7507,91.7667,91.7266,91.7667,30360.0
2020-11-25 13:00:00,114.2,114.21,114.16,114.18,41671.0,91.7587,91.7667,91.7266,91.7426,41671.0
2020-11-25 13:10:00,114.18,114.19,114.14,114.17,47687.0,91.7426,91.7507,91.7105,91.7346,47687.0
2020-11-25 13:20:00,114.17,114.2,114.12,114.13,30710.0,91.7346,91.7587,91.6944,91.7025,30710.0
2020-11-25 13:30:00,114.13,114.16,114.11,114.14,46495.0,91.7025,91.7266,91.6864,91.7105,46495.0
2020-11-25 13:40:00,114.13,114.18,114.12,114.18,34582.0,91.7025,91.7426,91.6944,91.7426,34582.0
2020-11-25 13:50:00,114.18,114.19,114.16,114.16,15992.0,91.7426,91.7507,91.7266,91.7266,15992.0
2020-11-25 14:00:00,114.17,114.22,114.16,114.17,57923.0,91.7346,91.7748,91.7266,91.7346,57923.0
2020-11-25 14:10:00,114.16,114.2,114.15,114.16,48604.0,91.7266,91.7587,91.7185,91.7266,48604.0
2020-11-25 14:20:00,114.15,114.18,114.11,114.12,32549.0,91.7185,91.7426,91.6864,91.6944,32549.0
2020-11-25 14:30:00,114.13,114.14,114.04,114.05,50592.0,91.7025,91.7105,91.6301,91.6382,50592.0
2020-11-25 14:40:00,114.05,114.05,113.96,113.98,59028.0,91.6382,91.6382,91.5659,91.5819,59028.0
2020-11-25 14:50:00,113.98,114.03,113.97,114.03,81558.0,91.5819,91.6221,91.5739,91.6221,81558.0
2020-11-25 15:00:00,114.03,114.06,114.02,114.06,58228.0,91.6221,91.6462,91.6141,91.6462,58228.0
2020-11-25 15:10:00,114.07,114.11,114.05,114.07,49323.0,91.6543,91.6864,91.6382,91.6543,49323.0
2020-11-25 15:20:00,114.07,114.13,114.07,114.11,47883.0,91.6543,91.7025,91.6543,91.6864,47883.0
2020-11-25 15:30:00,114.11,114.14,114.07,114.09,108831.0,91.6864,91.7105,91.6543,91.6703,108831.0
2020-11-25 15:40:00,114.1,114.14,114.09,114.11,79306.0,91.6784,91.7105,91.6703,91.6864,79306.0
2020-11-25 15:50:00,114.11,114.17,114.1,114.14,126509.0,91.6864,91.7346,91.6784,91.7105,126509.0
2020-11-27 09:30:00,114.51,114.55,114.16,114.45,136362.0,92.0078,92.0399,91.7266,91.9596,136362.0
2020-11-27 09:40:00,114.45,114.46,114.43,114.45,65520.0,91.9596,91.9676,91.9435,91.9596,65520.0
2020-11-27 09:50:00,114.45,114.5,114.43,114.5,108911.0,91.9596,91.9998,91.9435,91.9998,108911.0
2020-11-27 10:00:00,114.5,114.51,114.47,114.5,95473.0,91.9998,92.0078,91.9756,91.9998,95473.0
2020-11-27 10:10:00,114.5,114.58,114.49,114.55,183923.0,91.9998,92.064,91.9917,92.0399,183923.0
2020-11-27 10:20:00,114.54,114.56,114.53,114.54,43136.0,92.0319,92.048,92.0239,92.0319,43136.0
2020-11-27 10:30:00,114.55,114.56,114.52,114.54,178946.0,92.0399,92.048,92.0158,92.0319,178946.0
2020-11-27 10:40:00,114.55,114.57,114.49,114.52,213927.0,92.0399,92.056,91.9917,92.0158,213927.0
2020-11-27 10:50:00,114.52,114.52,114.45,114.46,40900.0,92.0158,92.0158,91.9596,91.9676,40900.0
2020-11-27 11:00:00,114.46,114.49,114.44,114.45,40936.0,91.9676,91.9917,91.9515,91.9596,40936.0
2020-11-27 11:10:00,114.45,114.49,114.44,114.49,56983.0,91.9596,91.9917,91.9515,91.9917,56983.0
2020-11-27 11:20:00,114.49,114.5,114.46,114.48,65804.0,91.9917,91.9998,91.9676,91.9837,65804.0
2020-11-27 11:30:00,114.48,114.5,114.45,114.47,71555.0,91.9837,91.9998,91.9596,91.9756,71555.0
2020-11-27 11:40:00,114.47,114.48,114.42,114.45,45596.0,91.9756,91.9837,91.9355,91.9596,45596.0
2020-11-27 11:50:00,114.44,114.45,114.4,114.41,66850.0,91.9515,91.9596,91.9194,91.9274,66850.0
2020-11-27 12:00:00,114.42,114.46,114.41,114.43,50447.0,91.9355,91.9676,91.9274,91.9435,50447.0
2020-11-27 12:10:00,114.44,114.44,114.41,114.42,50676.0,91.9515,91.9515,91.9274,91.9355,50676.0
2020-11-27 12:20:00,114.42,114.43,114.39,114.41,98131.0,91.9355,91.9435,91.9114,91.9274,98131.0
2020-11-27 12:30:00,114.42,114.44,114.39,114.42,95252.0,91.9355,91.9515,91.9114,91.9355,95252.0
2020-11-27 12:40:00,114.42,114.42,114.39,114.42,97576.0,91.9355,91.9355,91.9114,91.9355,97576.0
2020-11-27 12:50:00,114.42,114.5,114.41,114.48,209084.0,91.9355,91.9998,91.9274,91.9837,209084.0
2020-11-30 09:30:00,114.25,114.57,113.74,114.26,199099.0,91.7989,92.056,91.3891,91.8069,199099.0
2020-11-30 09:40:00,114.26,114.26,114.21,114.23,82675.0,91.8069,91.8069,91.7667,91.7828,82675.0
2020-11-30 09:50:00,114.23,114.25,114.2,114.21,171162.0,91.7828,91.7989,91.7587,91.7667,171162.0
2020-11-30 10:00:00,114.22,114.23,114.2,114.22,263654.0,91.7748,91.7828,91.7587,91.7748,263654.0
2020-11-30 10:10:00,114.22,114.24,114.19,114.21,97107.0,91.7748,91.7908,91.7507,91.7667,97107.0
2020-11-30 10:20:00,114.21,114.22,114.2,114.2,51174.0,91.7667,91.7748,91.7587,91.7587,51174.0
2020-11-30 10:30:00,114.21,114.21,114.15,114.15,81537.0,91.7667,91.7667,91.7185,91.7185,81537.0
2020-11-30 10:40:00,114.14,114.16,114.1,114.12,272809.0,91.7105,91.7266,91.6784,91.6944,272809.0
2020-11-30 10:50:00,114.11,114.19,114.1,114.19,64235.0,91.6864,91.7507,91.6784,91.7507,64235.0
2020-11-30 11:00:00,114.19,114.2,114.15,114.17,102514.0,91.7507,91.7587,91.7185,91.7346,102514.0
2020-11-30 11:10:00,114.18,114.19,114.13,114.13,58312.0,91.7426,91.7507,91.7025,91.7025,58312.0
2020-11-30 11:20:00,114.14,114.15,114.03,114.04,57748.0,91.7105,91.7185,91.6221,91.6301,57748.0
2020-11-30 11:30:00,114.04,114.11,114.03,114.11,55608.0,91.6301,91.6864,91.6221,91.6864,55608.0
2020-11-30 11:40:00,114.1,114.12,114.09,114.12,45656.0,91.6784,91.6944,91.6703,91.6944,45656.0
2020-11-30 11:50:00,114.11,114.15,114.11,114.15,17750.0,91.6864,91.7185,91.6864,91.7185,17750.0
2020-11-30 12:00:00,114.15,114.16,114.13,114.16,34716.0,91.7185,91.7266,91.7025,91.7266,34716.0
2020-11-30 12:10:00,114.16,114.18,114.14,114.14,46331.0,91.7266,91.7426,91.7105,91.7105,46331.0
2020-11-30 12:20:00,114.14,114.22,114.13,114.21,58676.0,91.7105,91.7748,91.7025,91.7667,58676.0
2020-11-30 12:30:00,114.22,114.22,114.18,114.21,82293.0,91.7748,91.7748,91.7426,91.7667,82293.0
2020-11-30 12:40:00,114.21,114.22,114.17,114.2,36515.0,91.7667,91.7748,91.7346,91.7587,36515.0
2020-11-30 12:50:00,114.21,114.24,114.2,114.23,62142.0,91.7667,91.7908,91.7587,91.7828,62142.0
2020-11-30 13:00:00,114.23,114.23,114.2,114.2,48744.0,91.7828,91.7828,91.7587,91.7587,48744.0
2020-11-30 13:10:00,114.21,114.22,114.2,114.22,17655.0,91.7667,91.7748,91.7587,91.7748,17655.0
2020-11-30 13:20:00,114.21,114.21,114.16,114.17,144072.0,91.7667,91.7667,91.7266,91.7346,144072.0
2020-11-30 13:30:00,114.17,114.19,114.15,114.18,87196.0,91.7346,91.7507,91.7185,91.7426,87196.0
2020-11-30 13:40:00,114.18,114.23,114.15,114.19,197067.0,91.7426,91.7828,91.7185,91.7507,197067.0
2020-11-30 13:50:00,114.18,114.21,114.17,114.19,85423.0,91.7426,91.7667,91.7346,91.7507,85423.0
2020-11-30 14:00:00,114.19,114.22,114.17,114.21,49891.0,91.7507,91.7748,91.7346,91.7667,49891.0
2020-11-30 14:10:00,114.21,114.25,114.18,114.24,99309.0,91.7667,91.7989,91.7426,91.7908,99309.0
2020-11-30 14:20:00,114.24,114.25,114.23,114.24,50408.0,91.7908,91.7989,91.7828,91.7908,50408.0
2020-11-30 14:30:00,114.25,114.25,114.18,114.22,94939.0,91.7989,91.7989,91.7426,91.7748,94939.0
2020-11-30 14:40:00,114.22,114.28,114.21,114.24,61211.0,91.7748,91.823,91.7667,91.7908,61211.0
2020-11-30 14:50:00,114.23,114.28,114.19,114.28,77104.0,91.7828,91.823,91.7507,91.823,77104.0
2020-11-30 15:00:00,114.28,114.28,114.2,114.22,87675.0,91.823,91.823,91.7587,91.7748,87675.0
2020-11-30 15:10:00,114.22,114.28,114.2,114.26,91916.0,91.7748,91.823,91.7587,91.8069,91916.0
2020-11-30 15:20:00,114.25,114.27,114.22,114.22,63817.0,91.7989,91.8149,91.7748,91.7748,63817.0
2020-11-30 15:30:00,114.22,114.28,114.21,114.26,146578.0,91.7748,91.823,91.7667,91.8069,146578.0
2020-11-30 15:40:00,114.26,114.27,114.23,114.25,158994.0,91.8069,91.8149,91.7828,91.7989,158994.0
2020-11-30 15:50:00,114.26,114.33,114.22,114.23,417450.0,91.8069,91.8632,91.7748,91.7828,417450.0
2020-12-01 09:30:00,114.0,114.17,113.98,114.17,217510.0,91.9156,92.0527,91.8995,92.0527,217510.0
2020-12-01 09:40:00,114.17,114.17,114.13,114.17,231737.0,92.0527,92.0527,92.0204,92.0527,231737.0
2020-12-01 09:50:00,114.17,114.17,114.09,114.1,106694.0,92.0527,92.0527,91.9882,91.9962,106694.0
2020-12-01 10:00:00,114.09,114.12,114.08,114.09,356964.0,91.9882,92.0124,91.9801,91.9882,356964.0
2020-12-01 10:10:00,114.09,114.12,114.07,114.11,404093.0,91.9882,92.0124,91.972,92.0043,404093.0
2020-12-01 10:20:00,114.11,114.13,114.08,114.09,191541.0,92.0043,92.0204,91.9801,91.9882,191541.0
2020-12-01 10:30:00,114.09,114.1,114.02,114.05,171384.0,91.9882,91.9962,91.9317,91.9559,171384.0
2020-12-01 10:40:00,114.05,114.08,114.04,114.06,241242.0,91.9559,91.9801,91.9478,91.964,241242.0
2020-12-01 10:50:00,114.07,114.09,114.05,114.07,167585.0,91.972,91.9882,91.9559,91.972,167585.0
2020-12-01 11:00:00,114.07,114.11,114.04,114.11,248789.0,91.972,92.0043,91.9478,92.0043,248789.0
2020-12-01 11:10:00,114.1,114.12,114.07,114.1,246882.0,91.9962,92.0124,91.972,91.9962,246882.0
2020-12-01 11:20:00,114.11,114.12,114.08,114.09,184566.0,92.0043,92.0124,91.9801,91.9882,184566.0
2020-12-01 11:30:00,114.1,114.13,114.07,114.1,580437.0,91.9962,92.0204,91.972,91.9962,580437.0
2020-12-01 11:40:00,114.09,114.11,114.08,114.08,93856.0,91.9882,92.0043,91.9801,91.9801,93856.0
2020-12-01 11:50:00,114.08,114.09,114.07,114.09,61218.0,91.9801,91.9882,91.972,91.9882,61218.0
2020-12-01 12:00:00,114.1,114.14,114.09,114.14,202224.0,91.9962,92.0285,91.9882,92.0285,202224.0
2020-12-01 12:10:00,114.14,114.15,114.13,114.14,68628.0,92.0285,92.0365,92.0204,92.0285,68628.0
2020-12-01 12:20:00,114.15,114.16,114.14,114.16,41044.0,92.0365,92.0446,92.0285,92.0446,41044.0
2020-12-01 12:30:00,114.16,114.17,114.15,114.16,74193.0,92.0446,92.0527,92.0365,92.0446,74193.0
2020-12-01 12:40:00,114.15,114.16,114.12,114.15,95567.0,92.0365,92.0446,92.0124,92.0365,95567.0
2020-12-01 12:50:00,114.15,114.15,114.12,114.13,100107.0,92.0365,92.0365,92.0124,92.0204,100107.0
2020-12-01 13:00:00,114.13,114.15,114.13,114.15,66873.0,92.0204,92.0365,92.0204,92.0365,66873.0
2020-12-01 13:10:00,114.15,114.15,114.11,114.12,101536.0,92.0365,92.0365,92.0043,92.0124,101536.0
2020-12-01 13:20:00,114.12,114.13,114.11,114.13,69310.0,92.0124,92.0204,92.0043,92.0204,69310.0
2020-12-01 13:30:00,114.13,114.15,114.12,114.13,154389.0,92.0204,92.0365,92.0124,92.0204,154389.0
2020-12-01 13:40:00,114.14,114.14,114.13,114.14,29153.0,92.0285,92.0285,92.0204,92.0285,29153.0
2020-12-01 13:50:00,114.14,114.14,114.11,114.13,71426.0,92.0285,92.0285,92.0043,92.0204,71426.0
2020-12-01 14:00:00,114.13,114.13,114.05,114.06,140469.0,92.0204,92.0204,91.9559,91.964,140469.0
2020-12-01 14:10:00,114.07,114.07,114.04,114.06,160242.0,91.972,91.972,91.9478,91.964,160242.0
2020-12-01 14:20:00,114.06,114.07,114.0,114.03,169597.0,91.964,91.972,91.9156,91.9398,169597.0
2020-12-01 14:30:00,114.04,114.04,114.01,114.03,121751.0,91.9478,91.9478,91.9237,91.9398,121751.0
2020-12-01 14:40:00,114.03,114.03,114.02,114.03,68017.0,91.9398,91.9398,91.9317,91.9398,68017.0
2020-12-01 14:50:00,114.02,114.03,114.0,114.01,268623.0,91.9317,91.9398,91.9156,91.9237,268623.0
2020-12-01 15:00:00,114.01,114.02,113.98,114.0,116742.0,91.9237,91.9317,91.8995,91.9156,116742.0
2020-12-01 15:10:00,113.99,114.03,113.97,113.98,185323.0,91.9075,91.9398,91.8914,91.8995,185323.0
2020-12-01 15:20:00,113.97,114.0,113.97,113.98,144904.0,91.8914,91.9156,91.8914,91.8995,144904.0
2020-12-01 15:30:00,113.97,113.98,113.84,113.88,419677.0,91.8914,91.8995,91.7866,91.8188,419677.0
2020-12-01 15:40:00,113.88,113.93,113.88,113.89,398127.0,91.8188,91.8592,91.8188,91.8269,398127.0
2020-12-01 15:50:00,113.89,114.12,113.88,114.12,1344621.0,91.8269,92.0124,91.8188,92.0124,1344621.0
2020-12-02 09:30:00,114.3,114.33,114.08,114.09,128329.0,92.1575,92.1817,91.9801,91.9882,128329.0
2020-12-02 09:40:00,114.09,114.14,114.08,114.1,240625.0,91.9882,92.0285,91.9801,91.9962,240625.0
2020-12-02 09:50:00,114.1,114.13,114.09,114.12,172151.0,91.9962,92.0204,91.9882,92.0124,172151.0
2020-12-02 10:00:00,114.13,114.21,114.12,114.21,186616.0,92.0204,92.0849,92.0124,92.0849,186616.0
2020-12-02 10:10:00,114.21,114.21,114.16,114.2,457777.0,92.0849,92.0849,92.0446,92.0769,457777.0
2020-12-02 10:20:00,114.2,114.2,114.15,114.16,240703.0,92.0769,92.0769,92.0365,92.0446,240703.0
2020-12-02 10:30:00,114.15,114.19,114.15,114.19,180599.0,92.0365,92.0688,92.0365,92.0688,180599.0
2020-12-02 10:40:00,114.19,114.2,114.17,114.18,73675.0,92.0688,92.0769,92.0527,92.0607,73675.0
2020-12-02 10:50:00,114.17,114.18,114.16,114.18,118546.0,92.0527,92.0607,92.0446,92.0607,118546.0
2020-12-02 11:00:00,114.18,114.19,114.16,114.19,106780.0,92.0607,92.0688,92.0446,92.0688,106780.0
2020-12-02 11:10:00,114.19,114.2,114.18,114.2,67372.0,92.0688,92.0769,92.0607,92.0769,67372.0
2020-12-02 11:20:00,114.2,114.21,114.17,114.21,67035.0,92.0769,92.0849,92.0527,92.0849,67035.0
2020-12-02 11:30:00,114.21,114.22,114.2,114.21,129558.0,92.0849,92.093,92.0769,92.0849,129558.0
2020-12-02 11:40:00,114.21,114.22,114.21,114.22,113320.0,92.0849,92.093,92.0849,92.093,113320.0
2020-12-02 11:50:00,114.22,114.22,114.21,114.22,39383.0,92.093,92.093,92.0849,92.093,39383.0
2020-12-02 12:00:00,114.22,114.22,114.21,114.22,47388.0,92.093,92.093,92.0849,92.093,47388.0
2020-12-02 12:10:00,114.22,114.22,114.21,114.22,27947.0,92.093,92.093,92.0849,92.093,27947.0
2020-12-02 12:20:00,114.22,114.22,114.19,114.21,108557.0,92.093,92.093,92.0688,92.0849,108557.0
2020-12-02 12:30:00,114.21,114.22,114.2,114.21,34953.0,92.0849,92.093,92.0769,92.0849,34953.0
2020-12-02 12:40:00,114.21,114.22,114.2,114.22,34243.0,92.0849,92.093,92.0769,92.093,34243.0
2020-12-02 12:50:00,114.22,114.23,114.21,114.22,76990.0,92.093,92.101,92.0849,92.093,76990.0
2020-12-02 13:00:00,114.23,114.24,114.22,114.24,51746.0,92.101,92.1091,92.093,92.1091,51746.0
2020-12-02 13:10:00,114.24,114.25,114.22,114.23,110950.0,92.1091,92.1172,92.093,92.101,110950.0
2020-12-02 13:20:00,114.23,114.24,114.2,114.24,87774.0,92.101,92.1091,92.0769,92.1091,87774.0
2020-12-02 13:30:00,114.24,114.24,114.22,114.23,86965.0,92.1091,92.1091,92.093,92.101,86965.0
2020-12-02 13:40:00,114.23,114.23,114.2,114.2,74198.0,92.101,92.101,92.0769,92.0769,74198.0
2020-12-02 13:50:00,114.21,114.24,114.2,114.23,52158.0,92.0849,92.1091,92.0769,92.101,52158.0
2020-12-02 14:00:00,114.23,114.24,114.2,114.2,75349.0,92.101,92.1091,92.0769,92.0769,75349.0
2020-12-02 14:10:00,114.2,114.21,114.17,114.17,122684.0,92.0769,92.0849,92.0527,92.0527,122684.0
2020-12-02 14:20:00,114.18,114.18,114.16,114.16,59741.0,92.0607,92.0607,92.0446,92.0446,59741.0
2020-12-02 14:30:00,114.17,114.2,114.16,114.2,77240.0,92.0527,92.0769,92.0446,92.0769,77240.0
2020-12-02 14:40:00,114.2,114.22,114.19,114.22,94539.0,92.0769,92.093,92.0688,92.093,94539.0
2020-12-02 14:50:00,114.22,114.23,114.19,114.23,36881.0,92.093,92.101,92.0688,92.101,36881.0
2020-12-02 15:00:00,114.23,114.25,114.22,114.24,57909.0,92.101,92.1172,92.093,92.1091,57909.0
2020-12-02 15:10:00,114.24,114.27,114.23,114.26,63331.0,92.1091,92.1333,92.101,92.1252,63331.0
2020-12-02 15:20:00,114.26,114.26,114.25,114.26,51156.0,92.1252,92.1252,92.1172,92.1252,51156.0
2020-12-02 15:30:00,114.26,114.27,114.25,114.26,86719.0,92.1252,92.1333,92.1172,92.1252,86719.0
2020-12-02 15:40:00,114.26,114.28,114.25,114.27,137223.0,92.1252,92.1414,92.1172,92.1333,137223.0
2020-12-02 15:50:00,114.27,114.28,114.22,114.23,390589.0,92.1333,92.1414,92.093,92.101,390589.0
2020-12-03 09:30:00,114.66,114.66,114.55,114.61,393029.0,92.4477,92.4477,92.3591,92.4074,393029.0
2020-12-03 09:40:00,114.62,114.63,114.58,114.59,342911.0,92.4155,92.4236,92.3832,92.3913,342911.0
2020-12-03 09:50:00,114.59,114.62,114.58,114.59,159422.0,92.3913,92.4155,92.3832,92.3913,159422.0
2020-12-03 10:00:00,114.59,114.61,114.59,114.61,224787.0,92.3913,92.4074,92.3913,92.4074,224787.0
2020-12-03 10:10:00,114.61,114.62,114.59,114.61,117655.0,92.4074,92.4155,92.3913,92.4074,117655.0
2020-12-03 10:20:00,114.61,114.63,114.57,114.59,258749.0,92.4074,92.4236,92.3752,92.3913,258749.0
2020-12-03 10:30:00,114.58,114.62,114.57,114.59,198462.0,92.3832,92.4155,92.3752,92.3913,198462.0
2020-12-03 10:40:00,114.59,114.6,114.57,114.59,91468.0,92.3913,92.3994,92.3752,92.3913,91468.0
2020-12-03 10:50:00,114.59,114.6,114.55,114.57,98613.0,92.3913,92.3994,92.3591,92.3752,98613.0
2020-12-03 11:00:00,114.57,114.58,114.55,114.56,133785.0,92.3752,92.3832,92.3591,92.3671,133785.0
2020-12-03 11:10:00,114.56,114.59,114.55,114.56,82697.0,92.3671,92.3913,92.3591,92.3671,82697.0
2020-12-03 11:20:00,114.57,114.58,114.56,114.57,100787.0,92.3752,92.3832,92.3671,92.3752,100787.0
2020-12-03 11:30:00,114.57,114.58,114.56,114.58,42217.0,92.3752,92.3832,92.3671,92.3832,42217.0
2020-12-03 11:40:00,114.58,114.6,114.57,114.6,282275.0,92.3832,92.3994,92.3752,92.3994,282275.0
2020-12-03 11:50:00,114.6,114.63,114.59,114.63,48567.0,92.3994,92.4236,92.3913,92.4236,48567.0
2020-12-03 12:00:00,114.63,114.63,114.61,114.62,59469.0,92.4236,92.4236,92.4074,92.4155,59469.0
2020-12-03 12:10:00,114.62,114.62,114.61,114.62,22542.0,92.4155,92.4155,92.4074,92.4155,22542.0
2020-12-03 12:20:00,114.62,114.62,114.59,114.6,92645.0,92.4155,92.4155,92.3913,92.3994,92645.0
2020-12-03 12:30:00,114.59,114.6,114.51,114.6,164565.0,92.3913,92.3994,92.3268,92.3994,164565.0
2020-12-03 12:40:00,114.59,114.61,114.58,114.6,66909.0,92.3913,92.4074,92.3832,92.3994,66909.0
2020-12-03 12:50:00,114.6,114.61,114.6,114.61,30404.0,92.3994,92.4074,92.3994,92.4074,30404.0
2020-12-03 13:00:00,114.61,114.63,114.61,114.63,77256.0,92.4074,92.4236,92.4074,92.4236,77256.0
2020-12-03 13:10:00,114.63,114.64,114.62,114.64,27551.0,92.4236,92.4316,92.4155,92.4316,27551.0
2020-12-03 13:20:00,114.64,114.65,114.63,114.65,21378.0,92.4316,92.4397,92.4236,92.4397,21378.0
2020-12-03 13:30:00,114.65,114.67,114.64,114.67,33617.0,92.4397,92.4558,92.4316,92.4558,33617.0
2020-12-03 13:40:00,114.67,114.67,114.59,114.59,305108.0,92.4558,92.4558,92.3913,92.3913,305108.0
2020-12-03 13:50:00,114.59,114.61,114.58,114.61,260726.0,92.3913,92.4074,92.3832,92.4074,260726.0
2020-12-03 14:00:00,114.6,114.62,114.6,114.62,266155.0,92.3994,92.4155,92.3994,92.4155,266155.0
2020-12-03 14:10:00,114.62,114.62,114.61,114.62,45189.0,92.4155,92.4155,92.4074,92.4155,45189.0
2020-12-03 14:20:00,114.62,114.62,114.61,114.62,19836.0,92.4155,92.4155,92.4074,92.4155,19836.0
2020-12-03 14:30:00,114.62,114.63,114.61,114.63,21154.0,92.4155,92.4236,92.4074,92.4236,21154.0
2020-12-03 14:40:00,114.63,114.64,114.62,114.64,40043.0,92.4236,92.4316,92.4155,92.4316,40043.0
2020-12-03 14:50:00,114.64,114.65,114.59,114.65,277906.0,92.4316,92.4397,92.3913,92.4397,277906.0
2020-12-03 15:00:00,114.65,114.66,114.65,114.66,36473.0,92.4397,92.4477,92.4397,92.4477,36473.0
2020-12-03 15:10:00,114.66,114.66,114.65,114.66,31427.0,92.4477,92.4477,92.4397,92.4477,31427.0
2020-12-03 15:20:00,114.66,114.67,114.65,114.66,46513.0,92.4477,92.4558,92.4397,92.4477,46513.0
2020-12-03 15:30:00,114.66,114.67,114.65,114.67,40914.0,92.4477,92.4558,92.4397,92.4558,40914.0
2020-12-03 15:40:00,114.67,114.68,114.65,114.67,315399.0,92.4558,92.4639,92.4397,92.4558,315399.0
2020-12-03 15:50:00,114.68,114.68,114.66,114.68,239439.0,92.4639,92.4639,92.4477,92.4639,239439.0
2020-12-04 09:30:00,114.88,114.89,114.82,114.87,104629.0,92.6251,92.6332,92.5767,92.6171,104629.0
2020-12-04 09:40:00,114.87,114.91,114.86,114.89,161220.0,92.6171,92.6493,92.609,92.6332,161220.0
2020-12-04 09:50:00,114.89,114.9,114.82,114.83,126235.0,92.6332,92.6412,92.5767,92.5848,126235.0
2020-12-04 10:00:00,114.83,114.84,114.79,114.79,76972.0,92.5848,92.5929,92.5526,92.5526,76972.0
2020-12-04 10:10:00,114.79,114.8,114.75,114.77,244342.0,92.5526,92.5606,92.5203,92.5364,244342.0
2020-12-04 10:20:00,114.76,114.79,114.75,114.79,130913.0,92.5284,92.5526,92.5203,92.5526,130913.0
2020-12-04 10:30:00,114.79,114.79,114.76,114.77,158483.0,92.5526,92.5526,92.5284,92.5364,158483.0
2020-12-04 10:40:00,114.77,114.78,114.72,114.74,156388.0,92.5364,92.5445,92.4961,92.5122,156388.0
2020-12-04 10:50:00,114.75,114.75,114.7,114.7,136676.0,92.5203,92.5203,92.48,92.48,136676.0
2020-12-04 11:00:00,114.7,114.73,114.69,114.73,109911.0,92.48,92.5042,92.4719,92.5042,109911.0
2020-12-04 11:10:00,114.73,114.74,114.7,114.7,118503.0,92.5042,92.5122,92.48,92.48,118503.0
2020-12-04 11:20:00,114.7,114.74,114.7,114.73,67959.0,92.48,92.5122,92.48,92.5042,67959.0
2020-12-04 11:30:00,114.73,114.74,114.72,114.73,36624.0,92.5042,92.5122,92.4961,92.5042,36624.0
2020-12-04 11:40:00,114.73,114.75,114.73,114.75,39600.0,92.5042,92.5203,92.5042,92.5203,39600.0
2020-12-04 11:50:00,114.75,114.76,114.74,114.76,19467.0,92.5203,92.5284,92.5122,92.5284,19467.0
2020-12-04 12:00:00,114.76,114.77,114.75,114.77,24265.0,92.5284,92.5364,92.5203,92.5364,24265.0
2020-12-04 12:10:00,114.77,114.83,114.76,114.82,271662.0,92.5364,92.5848,92.5284,92.5767,271662.0
2020-12-04 12:20:00,114.82,114.83,114.81,114.83,20645.0,92.5767,92.5848,92.5687,92.5848,20645.0
2020-12-04 12:30:00,114.83,114.83,114.8,114.83,42592.0,92.5848,92.5848,92.5606,92.5848,42592.0
2020-12-04 12:40:00,114.82,114.82,114.79,114.81,74574.0,92.5767,92.5767,92.5526,92.5687,74574.0
2020-12-04 12:50:00,114.81,114.83,114.8,114.82,38116.0,92.5687,92.5848,92.5606,92.5767,38116.0
2020-12-04 13:00:00,114.82,114.82,114.79,114.82,54171.0,92.5767,92.5767,92.5526,92.5767,54171.0
2020-12-04 13:10:00,114.82,114.84,114.81,114.84,34159.0,92.5767,92.5929,92.5687,92.5929,34159.0
2020-12-04 13:20:00,114.84,114.84,114.83,114.84,42034.0,92.5929,92.5929,92.5848,92.5929,42034.0
2020-12-04 13:30:00,114.84,114.84,114.83,114.84,25118.0,92.5929,92.5929,92.5848,92.5929,25118.0
2020-12-04 13:40:00,114.84,114.85,114.83,114.84,39715.0,92.5929,92.6009,92.5848,92.5929,39715.0
2020-12-04 13:50:00,114.84,114.85,114.83,114.85,30267.0,92.5929,92.6009,92.5848,92.6009,30267.0
2020-12-04 14:00:00,114.85,114.85,114.83,114.84,55032.0,92.6009,92.6009,92.5848,92.5929,55032.0
2020-12-04 14:10:00,114.84,114.84,114.83,114.84,44804.0,92.5929,92.5929,92.5848,92.5929,44804.0
2020-12-04 14:20:00,114.84,114.85,114.83,114.84,119030.0,92.5929,92.6009,92.5848,92.5929,119030.0
2020-12-04 14:30:00,114.84,114.86,114.79,114.8,74834.0,92.5929,92.609,92.5526,92.5606,74834.0
2020-12-04 14:40:00,114.8,114.84,114.79,114.81,61211.0,92.5606,92.5929,92.5526,92.5687,61211.0
2020-12-04 14:50:00,114.81,114.86,114.81,114.86,41409.0,92.5687,92.609,92.5687,92.609,41409.0
2020-12-04 15:00:00,114.86,114.86,114.85,114.86,41283.0,92.609,92.609,92.6009,92.609,41283.0
2020-12-04 15:10:00,114.86,114.87,114.82,114.83,65750.0,92.609,92.6171,92.5767,92.5848,65750.0
2020-12-04 15:20:00,114.83,114.85,114.82,114.85,23269.0,92.5848,92.6009,92.5767,92.6009,23269.0
2020-12-04 15:30:00,114.85,114.85,114.82,114.82,46671.0,92.6009,92.6009,92.5767,92.5767,46671.0
2020-12-04 15:40:00,114.83,114.83,114.76,114.76,140871.0,92.5848,92.5848,92.5284,92.5284,140871.0
2020-12-04 15:50:00,114.77,114.78,114.76,114.77,334230.0,92.5364,92.5445,92.5284,92.5364,334230.0
2020-12-07 09:30:00,114.68,114.71,114.62,114.69,65772.0,92.4639,92.4881,92.4155,92.4719,65772.0
2020-12-07 09:40:00,114.7,114.7,114.67,114.69,45100.0,92.48,92.48,92.4558,92.4719,45100.0
2020-12-07 09:50:00,114.68,114.72,114.68,114.72,41189.0,92.4639,92.4961,92.4639,92.4961,41189.0
2020-12-07 10:00:00,114.72,114.72,114.67,114.7,36209.0,92.4961,92.4961,92.4558,92.48,36209.0
2020-12-07 10:10:00,114.71,114.72,114.67,114.69,103044.0,92.4881,92.4961,92.4558,92.4719,103044.0
2020-12-07 10:20:00,114.69,114.72,114.68,114.7,336691.0,92.4719,92.4961,92.4639,92.48,336691.0
2020-12-07 10:30:00,114.7,114.71,114.67,114.69,56494.0,92.48,92.4881,92.4558,92.4719,56494.0
2020-12-07 10:40:00,114.69,114.72,114.69,114.71,20013.0,92.4719,92.4961,92.4719,92.4881,20013.0
2020-12-07 10:50:00,114.72,114.72,114.69,114.7,132700.0,92.4961,92.4961,92.4719,92.48,132700.0
2020-12-07 11:00:00,114.7,114.71,114.69,114.71,30283.0,92.48,92.4881,92.4719,92.4881,30283.0
2020-12-07 11:10:00,114.71,114.72,114.69,114.72,77155.0,92.4881,92.4961,92.4719,92.4961,77155.0
2020-12-07 11:20:00,114.72,114.76,114.71,114.76,41289.0,92.4961,92.5284,92.4881,92.5284,41289.0
2020-12-07 11:30:00,114.75,114.79,114.75,114.77,65361.0,92.5203,92.5526,92.5203,92.5364,65361.0
2020-12-07 11:40:00,114.77,114.78,114.75,114.76,31746.0,92.5364,92.5445,92.5203,92.5284,31746.0
2020-12-07 11:50:00,114.76,114.76,114.69,114.69,43069.0,92.5284,92.5284,92.4719,92.4719,43069.0
2020-12-07 12:00:00,114.69,114.72,114.69,114.71,70528.0,92.4719,92.4961,92.4719,92.4881,70528.0
2020-12-07 12:10:00,114.71,114.74,114.7,114.71,38212.0,92.4881,92.5122,92.48,92.4881,38212.0
2020-12-07 12:20:00,114.72,114.76,114.71,114.75,35212.0,92.4961,92.5284,92.4881,92.5203,35212.0
2020-12-07 12:30:00,114.75,114.75,114.72,114.74,15643.0,92.5203,92.5203,92.4961,92.5122,15643.0
2020-12-07 12:40:00,114.74,114.74,114.73,114.74,9687.0,92.5122,92.5122,92.5042,92.5122,9687.0
2020-12-07 12:50:00,114.74,114.74,114.73,114.73,7854.0,92.5122,92.5122,92.5042,92.5042,7854.0
2020-12-07 13:00:00,114.73,114.74,114.72,114.73,43077.0,92.5042,92.5122,92.4961,92.5042,43077.0
2020-12-07 13:10:00,114.73,114.74,114.71,114.73,74727.0,92.5042,92.5122,92.4881,92.5042,74727.0
2020-12-07 13:20:00,114.73,114.73,114.72,114.72,41410.0,92.5042,92.5042,92.4961,92.4961,41410.0
2020-12-07 13:30:00,114.73,114.73,114.72,114.72,59842.0,92.5042,92.5042,92.4961,92.4961,59842.0
2020-12-07 13:40:00,114.73,114.73,114.7,114.71,34968.0,92.5042,92.5042,92.48,92.4881,34968.0
2020-12-07 13:50:00,114.7,114.71,114.69,114.71,34778.0,92.48,92.4881,92.4719,92.4881,34778.0
2020-12-07 14:00:00,114.71,114.74,114.7,114.73,94787.0,92.4881,92.5122,92.48,92.5042,94787.0
2020-12-07 14:10:00,114.73,114.74,114.72,114.73,57677.0,92.5042,92.5122,92.4961,92.5042,57677.0
2020-12-07 14:20:00,114.73,114.75,114.72,114.72,54208.0,92.5042,92.5203,92.4961,92.4961,54208.0
2020-12-07 14:30:00,114.73,114.74,114.71,114.73,50757.0,92.5042,92.5122,92.4881,92.5042,50757.0
2020-12-07 14:40:00,114.74,114.76,114.73,114.76,35417.0,92.5122,92.5284,92.5042,92.5284,35417.0
2020-12-07 14:50:00,114.76,114.76,114.72,114.74,38921.0,92.5284,92.5284,92.4961,92.5122,38921.0
2020-12-07 15:00:00,114.74,114.74,114.7,114.7,45478.0,92.5122,92.5122,92.48,92.48,45478.0
2020-12-07 15:10:00,114.7,114.71,114.68,114.7,48412.0,92.48,92.4881,92.4639,92.48,48412.0
2020-12-07 15:20:00,114.7,114.71,114.69,114.71,32256.0,92.48,92.4881,92.4719,92.4881,32256.0
2020-12-07 15:30:00,114.71,114.79,114.71,114.77,75621.0,92.4881,92.5526,92.4881,92.5364,75621.0
2020-12-07 15:40:00,114.77,114.77,114.7,114.7,47414.0,92.5364,92.5364,92.48,92.48,47414.0
2020-12-07 15:50:00,114.71,114.77,114.7,114.76,124000.0,92.4881,92.5364,92.48,92.5284,124000.0
2020-12-08 09:30:00,114.57,114.61,114.52,114.59,508636.0,92.3752,92.4074,92.3349,92.3913,508636.0
2020-12-08 09:40:00,114.59,114.68,114.58,114.63,37218.0,92.3913,92.4639,92.3832,92.4236,37218.0
2020-12-08 09:50:00,114.63,114.65,114.62,114.64,25181.0,92.4236,92.4397,92.4155,92.4316,25181.0
2020-12-08 10:00:00,114.64,114.69,114.62,114.63,96015.0,92.4316,92.4719,92.4155,92.4236,96015.0
2020-12-08 10:10:00,114.63,114.64,114.57,114.58,176354.0,92.4236,92.4316,92.3752,92.3832,176354.0
2020-12-08 10:20:00,114.58,114.6,114.56,114.59,129582.0,92.3832,92.3994,92.3671,92.3913,129582.0
2020-12-08 10:30:00,114.6,114.63,114.58,114.62,79648.0,92.3994,92.4236,92.3832,92.4155,79648.0
2020-12-08 10:40:00,114.61,114.62,114.57,114.58,98298.0,92.4074,92.4155,92.3752,92.3832,98298.0
2020-12-08 10:50:00,114.57,114.59,114.48,114.51,236830.0,92.3752,92.3913,92.3026,92.3268,236830.0
2020-12-08 11:00:00,114.5,114.55,114.48,114.54,103856.0,92.3187,92.3591,92.3026,92.351,103856.0
2020-12-08 11:10:00,114.54,114.58,114.52,114.55,35849.0,92.351,92.3832,92.3349,92.3591,35849.0
2020-12-08 11:20:00,114.54,114.57,114.52,114.54,95184.0,92.351,92.3752,92.3349,92.351,95184.0
2020-12-08 11:30:00,114.54,114.55,114.51,114.52,68660.0,92.351,92.3591,92.3268,92.3349,68660.0
2020-12-08 11:40:00,114.52,114.54,114.5,114.52,31842.0,92.3349,92.351,92.3187,92.3349,31842.0
2020-12-08 11:50:00,114.52,114.54,114.51,114.53,21807.0,92.3349,92.351,92.3268,92.3429,21807.0
2020-12-08 12:00:00,114.53,114.54,114.51,114.52,12110.0,92.3429,92.351,92.3268,92.3349,12110.0
2020-12-08 12:10:00,114.52,114.53,114.51,114.53,22288.0,92.3349,92.3429,92.3268,92.3429,22288.0
2020-12-08 12:20:00,114.53,114.54,114.51,114.53,12198.0,92.3429,92.351,92.3268,92.3429,12198.0
2020-12-08 12:30:00,114.53,114.53,114.51,114.52,19714.0,92.3429,92.3429,92.3268,92.3349,19714.0
2020-12-08 12:40:00,114.52,114.52,114.5,114.5,26177.0,92.3349,92.3349,92.3187,92.3187,26177.0
2020-12-08 12:50:00,114.51,114.57,114.49,114.56,85481.0,92.3268,92.3752,92.3107,92.3671,85481.0
2020-12-08 13:00:00,114.56,114.56,114.5,114.53,45433.0,92.3671,92.3671,92.3187,92.3429,45433.0
2020-12-08 13:10:00,114.53,114.54,114.48,114.49,29346.0,92.3429,92.351,92.3026,92.3107,29346.0
2020-12-08 13:20:00,114.49,114.52,114.48,114.5,30131.0,92.3107,92.3349,92.3026,92.3187,30131.0
2020-12-08 13:30:00,114.51,114.51,114.48,114.5,25124.0,92.3268,92.3268,92.3026,92.3187,25124.0
2020-12-08 13:40:00,114.5,114.53,114.49,114.51,29496.0,92.3187,92.3429,92.3107,92.3268,29496.0
2020-12-08 13:50:00,114.52,114.52,114.51,114.52,19532.0,92.3349,92.3349,92.3268,92.3349,19532.0
2020-12-08 14:00:00,114.52,114.54,114.52,114.53,18957.0,92.3349,92.351,92.3349,92.3429,18957.0
2020-12-08 14:10:00,114.53,114.55,114.52,114.55,28538.0,92.3429,92.3591,92.3349,92.3591,28538.0
2020-12-08 14:20:00,114.55,114.56,114.54,114.54,38012.0,92.3591,92.3671,92.351,92.351,38012.0
2020-12-08 14:30:00,114.54,114.54,114.52,114.53,23615.0,92.351,92.351,92.3349,92.3429,23615.0
2020-12-08 14:40:00,114.53,114.54,114.52,114.53,21946.0,92.3429,92.351,92.3349,92.3429,21946.0
2020-12-08 14:50:00,114.54,114.54,114.51,114.51,14279.0,92.351,92.351,92.3268,92.3268,14279.0
2020-12-08 15:00:00,114.52,114.53,114.51,114.51,15140.0,92.3349,92.3429,92.3268,92.3268,15140.0
2020-12-08 15:10:00,114.52,114.52,114.48,114.5,38272.0,92.3349,92.3349,92.3026,92.3187,38272.0
2020-12-08 15:20:00,114.5,114.54,114.5,114.5,57554.0,92.3187,92.351,92.3187,92.3187,57554.0
2020-12-08 15:30:00,114.5,114.52,114.49,114.52,42285.0,92.3187,92.3349,92.3107,92.3349,42285.0
2020-12-08 15:40:00,114.52,114.54,114.52,114.54,47722.0,92.3349,92.351,92.3349,92.351,47722.0
2020-12-08 15:50:00,114.53,114.61,114.53,114.56,343413.0,92.3429,92.4074,92.3429,92.3671,343413.0
2020-12-09 09:30:00,114.44,114.94,114.44,114.52,70351.0,92.2704,92.6735,92.2704,92.3349,70351.0
2020-12-09 09:40:00,114.52,114.54,114.46,114.48,92582.0,92.3349,92.351,92.2865,92.3026,92582.0
2020-12-09 09:50:00,114.47,114.48,114.43,114.44,35372.0,92.2945,92.3026,92.2623,92.2704,35372.0
2020-12-09 10:00:00,114.45,114.46,114.42,114.44,631709.0,92.2784,92.2865,92.2542,92.2704,631709.0
2020-12-09 10:10:00,114.44,114.45,114.4,114.41,148785.0,92.2704,92.2784,92.2381,92.2462,148785.0
2020-12-09 10:20:00,114.41,114.43,114.38,114.4,101311.0,92.2462,92.2623,92.222,92.2381,101311.0
2020-12-09 10:30:00,114.39,114.39,114.32,114.34,103828.0,92.23,92.23,92.1736,92.1897,103828.0
2020-12-09 10:40:00,114.33,114.35,114.32,114.34,89159.0,92.1817,92.1978,92.1736,92.1897,89159.0
2020-12-09 10:50:00,114.34,114.38,114.31,114.38,112040.0,92.1897,92.222,92.1655,92.222,112040.0
2020-12-09 11:00:00,114.38,114.39,114.33,114.34,110099.0,92.222,92.23,92.1817,92.1897,110099.0
2020-12-09 11:10:00,114.34,114.38,114.33,114.36,178808.0,92.1897,92.222,92.1817,92.2059,178808.0
2020-12-09 11:20:00,114.34,114.4,114.34,114.38,80989.0,92.1897,92.2381,92.1897,92.222,80989.0
2020-12-09 11:30:00,114.38,114.39,114.33,114.36,56609.0,92.222,92.23,92.1817,92.2059,56609.0
2020-12-09 11:40:00,114.35,114.38,114.34,114.35,190519.0,92.1978,92.222,92.1897,92.1978,190519.0
2020-12-09 11:50:00,114.34,114.41,114.34,114.41,45977.0,92.1897,92.2462,92.1897,92.2462,45977.0
2020-12-09 12:00:00,114.41,114.42,114.39,114.42,119192.0,92.2462,92.2542,92.23,92.2542,119192.0
2020-12-09 12:10:00,114.41,114.42,114.4,114.41,79348.0,92.2462,92.2542,92.2381,92.2462,79348.0
2020-12-09 12:20:00,114.41,114.41,114.38,114.41,101967.0,92.2462,92.2462,92.222,92.2462,101967.0
2020-12-09 12:30:00,114.41,114.42,114.38,114.39,83303.0,92.2462,92.2542,92.222,92.23,83303.0
2020-12-09 12:40:00,114.39,114.4,114.32,114.33,267023.0,92.23,92.2381,92.1736,92.1817,267023.0
2020-12-09 12:50:00,114.34,114.38,114.33,114.36,112590.0,92.1897,92.222,92.1817,92.2059,112590.0
2020-12-09 13:00:00,114.36,114.36,114.3,114.3,58626.0,92.2059,92.2059,92.1575,92.1575,58626.0
2020-12-09 13:10:00,114.31,114.32,114.27,114.29,132556.0,92.1655,92.1736,92.1333,92.1494,132556.0
2020-12-09 13:20:00,114.3,114.33,114.29,114.33,30027.0,92.1575,92.1817,92.1494,92.1817,30027.0
2020-12-09 13:30:00,114.33,114.36,114.31,114.33,98426.0,92.1817,92.2059,92.1655,92.1817,98426.0
2020-12-09 13:40:00,114.33,114.38,114.32,114.33,246159.0,92.1817,92.222,92.1736,92.1817,246159.0
2020-12-09 13:50:00,114.33,114.33,114.26,114.27,42744.0,92.1817,92.1817,92.1252,92.1333,42744.0
2020-12-09 14:00:00,114.26,114.27,114.22,114.23,40609.0,92.1252,92.1333,92.093,92.101,40609.0
2020-12-09 14:10:00,114.23,114.25,114.2,114.21,104750.0,92.101,92.1172,92.0769,92.0849,104750.0
2020-12-09 14:20:00,114.21,114.25,114.2,114.24,66075.0,92.0849,92.1172,92.0769,92.1091,66075.0
2020-12-09 14:30:00,114.24,114.24,114.22,114.22,80388.0,92.1091,92.1091,92.093,92.093,80388.0
2020-12-09 14:40:00,114.23,114.23,114.22,114.23,54504.0,92.101,92.101,92.093,92.101,54504.0
2020-12-09 14:50:00,114.23,114.23,114.21,114.21,87618.0,92.101,92.101,92.0849,92.0849,87618.0
2020-12-09 15:00:00,114.21,114.22,114.17,114.19,118601.0,92.0849,92.093,92.0527,92.0688,118601.0
2020-12-09 15:10:00,114.19,114.2,114.17,114.18,81218.0,92.0688,92.0769,92.0527,92.0607,81218.0
2020-12-09 15:20:00,114.18,114.19,114.15,114.18,93274.0,92.0607,92.0688,92.0365,92.0607,93274.0
2020-12-09 15:30:00,114.18,114.21,114.16,114.21,99296.0,92.0607,92.0849,92.0446,92.0849,99296.0
2020-12-09 15:40:00,114.21,114.27,114.2,114.25,419239.0,92.0849,92.1333,92.0769,92.1172,419239.0
2020-12-09 15:50:00,114.26,114.31,114.25,114.31,255770.0,92.1252,92.1655,92.1172,92.1655,255770.0
2020-12-10 09:30:00,114.44,114.49,114.29,114.4,200306.0,92.2704,92.3107,92.1494,92.2381,200306.0
2020-12-10 09:40:00,114.4,114.53,114.39,114.53,78140.0,92.2381,92.3429,92.23,92.3429,78140.0
2020-12-10 09:50:00,114.53,114.64,114.52,114.62,139945.0,92.3429,92.4316,92.3349,92.4155,139945.0
2020-12-10 10:00:00,114.63,114.67,114.59,114.64,140016.0,92.4236,92.4558,92.3913,92.4316,140016.0
2020-12-10 10:10:00,114.64,114.64,114.59,114.59,92444.0,92.4316,92.4316,92.3913,92.3913,92444.0
2020-12-10 10:20:00,114.59,114.59,114.55,114.58,109162.0,92.3913,92.3913,92.3591,92.3832,109162.0
2020-12-10 10:30:00,114.59,114.62,114.54,114.61,148649.0,92.3913,92.4155,92.351,92.4074,148649.0
2020-12-10 10:40:00,114.6,114.67,114.6,114.63,217609.0,92.3994,92.4558,92.3994,92.4236,217609.0
2020-12-10 10:50:00,114.63,114.67,114.61,114.63,138889.0,92.4236,92.4558,92.4074,92.4236,138889.0
2020-12-10 11:00:00,114.63,114.71,114.62,114.68,115935.0,92.4236,92.4881,92.4155,92.4639,115935.0
2020-12-10 11:10:00,114.68,114.75,114.68,114.73,108670.0,92.4639,92.5203,92.4639,92.5042,108670.0
2020-12-10 11:20:00,114.74,114.8,114.7,114.75,86420.0,92.5122,92.5606,92.48,92.5203,86420.0
2020-12-10 11:30:00,114.75,114.76,114.73,114.75,93451.0,92.5203,92.5284,92.5042,92.5203,93451.0
2020-12-10 11:40:00,114.75,114.75,114.71,114.75,76591.0,92.5203,92.5203,92.4881,92.5203,76591.0
2020-12-10 11:50:00,114.75,114.78,114.72,114.78,101597.0,92.5203,92.5445,92.4961,92.5445,101597.0
2020-12-10 12:00:00,114.77,114.81,114.76,114.81,72726.0,92.5364,92.5687,92.5284,92.5687,72726.0
2020-12-10 12:10:00,114.8,114.81,114.76,114.78,159619.0,92.5606,92.5687,92.5284,92.5445,159619.0
2020-12-10 12:20:00,114.75,114.81,114.74,114.79,113159.0,92.5203,92.5687,92.5122,92.5526,113159.0
2020-12-10 12:30:00,114.79,114.79,114.71,114.72,33848.0,92.5526,92.5526,92.4881,92.4961,33848.0
2020-12-10 12:40:00,114.73,114.74,114.71,114.72,48307.0,92.5042,92.5122,92.4881,92.4961,48307.0
2020-12-10 12:50:00,114.72,114.73,114.66,114.69,66948.0,92.4961,92.5042,92.4477,92.4719,66948.0
2020-12-10 13:00:00,114.69,114.75,114.66,114.67,262010.0,92.4719,92.5203,92.4477,92.4558,262010.0
2020-12-10 13:10:00,114.67,114.71,114.66,114.7,120231.0,92.4558,92.4881,92.4477,92.48,120231.0
2020-12-10 13:20:00,114.7,114.75,114.69,114.73,95908.0,92.48,92.5203,92.4719,92.5042,95908.0
2020-12-10 13:30:00,114.73,114.74,114.71,114.73,81679.0,92.5042,92.5122,92.4881,92.5042,81679.0
2020-12-10 13:40:00,114.73,114.74,114.7,114.73,34245.0,92.5042,92.5122,92.48,92.5042,34245.0
2020-12-10 13:50:00,114.74,114.74,114.72,114.74,73102.0,92.5122,92.5122,92.4961,92.5122,73102.0
2020-12-10 14:00:00,114.73,114.74,114.7,114.71,30263.0,92.5042,92.5122,92.48,92.4881,30263.0
2020-12-10 14:10:00,114.71,114.72,114.68,114.71,38978.0,92.4881,92.4961,92.4639,92.4881,38978.0
2020-12-10 14:20:00,114.71,114.74,114.71,114.74,16566.0,92.4881,92.5122,92.4881,92.5122,16566.0
2020-12-10 14:30:00,114.74,114.77,114.72,114.76,31990.0,92.5122,92.5364,92.4961,92.5284,31990.0
2020-12-10 14:40:00,114.76,114.79,114.74,114.78,22320.0,92.5284,92.5526,92.5122,92.5445,22320.0
2020-12-10 14:50:00,114.79,114.8,114.78,114.79,54684.0,92.5526,92.5606,92.5445,92.5526,54684.0
2020-12-10 15:00:00,114.79,114.85,114.79,114.84,72067.0,92.5526,92.6009,92.5526,92.5929,72067.0
2020-12-10 15:10:00,114.84,114.85,114.81,114.84,27779.0,92.5929,92.6009,92.5687,92.5929,27779.0
2020-12-10 15:20:00,114.83,114.84,114.83,114.84,16351.0,92.5848,92.5929,92.5848,92.5929,16351.0
2020-12-10 15:30:00,114.84,114.88,114.83,114.88,60245.0,92.5929,92.6251,92.5848,92.6251,60245.0
2020-12-10 15:40:00,114.88,114.93,114.84,114.93,135073.0,92.6251,92.6654,92.5929,92.6654,135073.0
2020-12-10 15:50:00,114.93,114.96,114.82,114.85,339253.0,92.6654,92.6896,92.5767,92.6009,339253.0
2020-12-11 09:30:00,114.84,114.84,114.72,114.8,63142.0,92.5929,92.5929,92.4961,92.5606,63142.0
2020-12-11 09:40:00,114.81,114.81,114.73,114.8,27148.0,92.5687,92.5687,92.5042,92.5606,27148.0
2020-12-11 09:50:00,114.8,114.85,114.77,114.84,43788.0,92.5606,92.6009,92.5364,92.5929,43788.0
2020-12-11 10:00:00,114.84,114.88,114.82,114.86,162073.0,92.5929,92.6251,92.5767,92.609,162073.0
2020-12-11 10:10:00,114.86,114.97,114.86,114.9,100753.0,92.609,92.6977,92.609,92.6412,100753.0
2020-12-11 10:20:00,114.89,114.94,114.86,114.92,149130.0,92.6332,92.6735,92.609,92.6574,149130.0
2020-12-11 10:30:00,114.93,114.93,114.89,114.9,113720.0,92.6654,92.6654,92.6332,92.6412,113720.0
2020-12-11 10:40:00,114.9,114.91,114.89,114.9,71879.0,92.6412,92.6493,92.6332,92.6412,71879.0
2020-12-11 10:50:00,114.9,114.91,114.86,114.9,90066.0,92.6412,92.6493,92.609,92.6412,90066.0
2020-12-11 11:00:00,114.9,114.95,114.9,114.92,117232.0,92.6412,92.6816,92.6412,92.6574,117232.0
2020-12-11 11:10:00,114.92,114.95,114.89,114.95,105611.0,92.6574,92.6816,92.6332,92.6816,105611.0
2020-12-11 11:20:00,114.95,114.95,114.89,114.9,37874.0,92.6816,92.6816,92.6332,92.6412,37874.0
2020-12-11 11:30:00,114.9,114.91,114.84,114.84,151723.0,92.6412,92.6493,92.5929,92.5929,151723.0
2020-12-11 11:40:00,114.84,114.87,114.82,114.86,109208.0,92.5929,92.6171,92.5767,92.609,109208.0
2020-12-11 11:50:00,114.86,114.86,114.83,114.86,84710.0,92.609,92.609,92.5848,92.609,84710.0
2020-12-11 12:00:00,114.86,114.88,114.85,114.88,23385.0,92.609,92.6251,92.6009,92.6251,23385.0
2020-12-11 12:10:00,114.88,114.88,114.86,114.86,37147.0,92.6251,92.6251,92.609,92.609,37147.0
2020-12-11 12:20:00,114.87,114.87,114.84,114.84,44480.0,92.6171,92.6171,92.5929,92.5929,44480.0
2020-12-11 12:30:00,114.84,114.85,114.82,114.83,47744.0,92.5929,92.6009,92.5767,92.5848,47744.0
2020-12-11 12:40:00,114.83,114.86,114.82,114.86,46152.0,92.5848,92.609,92.5767,92.609,46152.0
2020-12-11 12:50:00,114.86,114.86,114.85,114.86,22563.0,92.609,92.609,92.6009,92.609,22563.0
2020-12-11 13:00:00,114.86,114.86,114.84,114.86,48488.0,92.609,92.609,92.5929,92.609,48488.0
2020-12-11 13:10:00,114.86,114.91,114.85,114.91,58829.0,92.609,92.6493,92.6009,92.6493,58829.0
2020-12-11 13:20:00,114.91,114.94,114.9,114.93,37704.0,92.6493,92.6735,92.6412,92.6654,37704.0
2020-12-11 13:30:00,114.93,114.96,114.93,114.95,26038.0,92.6654,92.6896,92.6654,92.6816,26038.0
2020-12-11 13:40:00,114.96,114.96,114.95,114.96,12211.0,92.6896,92.6896,92.6816,92.6896,12211.0
2020-12-11 13:50:00,114.96,114.96,114.94,114.95,87184.0,92.6896,92.6896,92.6735,92.6816,87184.0
2020-12-11 14:00:00,114.95,114.95,114.92,114.93,48546.0,92.6816,92.6816,92.6574,92.6654,48546.0
2020-12-11 14:10:00,114.93,114.95,114.92,114.94,25986.0,92.6654,92.6816,92.6574,92.6735,25986.0
2020-12-11 14:20:00,114.94,114.95,114.93,114.94,55429.0,92.6735,92.6816,92.6654,92.6735,55429.0
2020-12-11 14:30:00,114.94,114.95,114.93,114.94,239471.0,92.6735,92.6816,92.6654,92.6735,239471.0
2020-12-11 14:40:00,114.95,114.95,114.93,114.94,74385.0,92.6816,92.6816,92.6654,92.6735,74385.0
2020-12-11 14:50:00,114.94,114.95,114.93,114.95,23648.0,92.6735,92.6816,92.6654,92.6816,23648.0
2020-12-11 15:00:00,114.95,114.96,114.94,114.96,48901.0,92.6816,92.6896,92.6735,92.6896,48901.0
2020-12-11 15:10:00,114.96,114.98,114.95,114.98,151614.0,92.6896,92.7057,92.6816,92.7057,151614.0
2020-12-11 15:20:00,114.98,114.98,114.97,114.98,23197.0,92.7057,92.7057,92.6977,92.7057,23197.0
2020-12-11 15:30:00,114.97,114.98,114.94,114.95,48454.0,92.6977,92.7057,92.6735,92.6816,48454.0
2020-12-11 15:40:00,114.95,114.96,114.93,114.94,90668.0,92.6816,92.6896,92.6654,92.6735,90668.0
2020-12-11 15:50:00,114.93,114.95,114.91,114.93,266651.0,92.6654,92.6816,92.6493,92.6654,266651.0
2020-12-14 09:30:00,115.02,115.07,114.94,115.04,83091.0,92.738,92.7783,92.6735,92.7541,83091.0
2020-12-14 09:40:00,115.03,115.04,115.01,115.04,56869.0,92.7461,92.7541,92.7299,92.7541,56869.0
2020-12-14 09:50:00,115.04,115.05,115.02,115.02,48468.0,92.7541,92.7622,92.738,92.738,48468.0
2020-12-14 10:00:00,115.03,115.03,115.01,115.01,50412.0,92.7461,92.7461,92.7299,92.7299,50412.0
2020-12-14 10:10:00,115.01,115.02,115.0,115.01,155944.0,92.7299,92.738,92.7219,92.7299,155944.0
2020-12-14 10:20:00,115.01,115.01,114.95,114.97,170126.0,92.7299,92.7299,92.6816,92.6977,170126.0
2020-12-14 10:30:00,114.98,114.99,114.96,114.98,66294.0,92.7057,92.7138,92.6896,92.7057,66294.0
2020-12-14 10:40:00,114.98,115.0,114.98,115.0,82169.0,92.7057,92.7219,92.7057,92.7219,82169.0
2020-12-14 10:50:00,115.0,115.0,114.96,114.97,159041.0,92.7219,92.7219,92.6896,92.6977,159041.0
2020-12-14 11:00:00,114.97,114.99,114.96,114.97,77736.0,92.6977,92.7138,92.6896,92.6977,77736.0
2020-12-14 11:10:00,114.98,115.0,114.95,114.96,103048.0,92.7057,92.7219,92.6816,92.6896,103048.0
2020-12-14 11:20:00,114.96,114.97,114.95,114.96,36473.0,92.6896,92.6977,92.6816,92.6896,36473.0
2020-12-14 11:30:00,114.96,114.97,114.95,114.96,48775.0,92.6896,92.6977,92.6816,92.6896,48775.0
2020-12-14 11:40:00,114.96,114.97,114.95,114.97,25229.0,92.6896,92.6977,92.6816,92.6977,25229.0
2020-12-14 11:50:00,114.97,114.98,114.96,114.98,43850.0,92.6977,92.7057,92.6896,92.7057,43850.0
2020-12-14 12:00:00,114.97,114.98,114.95,114.96,73065.0,92.6977,92.7057,92.6816,92.6896,73065.0
2020-12-14 12:10:00,114.97,114.97,114.94,114.95,30515.0,92.6977,92.6977,92.6735,92.6816,30515.0
2020-12-14 12:20:00,114.95,114.96,114.95,114.96,13481.0,92.6816,92.6896,92.6816,92.6896,13481.0
2020-12-14 12:30:00,114.96,114.96,114.95,114.95,23248.0,92.6896,92.6896,92.6816,92.6816,23248.0
2020-12-14 12:40:00,114.96,114.97,114.95,114.97,48963.0,92.6896,92.6977,92.6816,92.6977,48963.0
2020-12-14 12:50:00,114.97,114.97,114.95,114.97,27342.0,92.6977,92.6977,92.6816,92.6977,27342.0
2020-12-14 13:00:00,114.97,114.98,114.95,114.96,50834.0,92.6977,92.7057,92.6816,92.6896,50834.0
2020-12-14 13:10:00,114.96,114.98,114.95,114.98,29230.0,92.6896,92.7057,92.6816,92.7057,29230.0
2020-12-14 13:20:00,114.98,114.98,114.96,114.96,20922.0,92.7057,92.7057,92.6896,92.6896,20922.0
2020-12-14 13:30:00,114.96,115.01,114.96,115.0,84511.0,92.6896,92.7299,92.6896,92.7219,84511.0
2020-12-14 13:40:00,115.0,115.01,114.98,114.98,63349.0,92.7219,92.7299,92.7057,92.7057,63349.0
2020-12-14 13:50:00,114.98,115.0,114.98,114.98,41313.0,92.7057,92.7219,92.7057,92.7057,41313.0
2020-12-14 14:00:00,114.98,115.0,114.98,115.0,42240.0,92.7057,92.7219,92.7057,92.7219,42240.0
2020-12-14 14:10:00,115.0,115.0,114.98,115.0,22793.0,92.7219,92.7219,92.7057,92.7219,22793.0
2020-12-14 14:20:00,115.0,115.0,114.98,115.0,12075.0,92.7219,92.7219,92.7057,92.7219,12075.0
2020-12-14 14:30:00,115.0,115.0,114.98,114.99,29656.0,92.7219,92.7219,92.7057,92.7138,29656.0
2020-12-14 14:40:00,115.0,115.01,114.99,115.0,24972.0,92.7219,92.7299,92.7138,92.7219,24972.0
2020-12-14 14:50:00,115.0,115.0,114.98,114.98,34637.0,92.7219,92.7219,92.7057,92.7057,34637.0
2020-12-14 15:00:00,114.98,114.99,114.97,114.97,28732.0,92.7057,92.7138,92.6977,92.6977,28732.0
2020-12-14 15:10:00,114.98,114.98,114.96,114.97,47895.0,92.7057,92.7057,92.6896,92.6977,47895.0
2020-12-14 15:20:00,114.96,114.97,114.95,114.95,54228.0,92.6896,92.6977,92.6816,92.6816,54228.0
2020-12-14 15:30:00,114.95,114.96,114.92,114.92,81043.0,92.6816,92.6896,92.6574,92.6574,81043.0
2020-12-14 15:40:00,114.92,114.93,114.92,114.93,58869.0,92.6574,92.6654,92.6574,92.6654,58869.0
2020-12-14 15:50:00,114.93,114.93,114.91,114.92,142300.0,92.6654,92.6654,92.6493,92.6574,142300.0
2020-12-15 09:30:00,115.12,115.12,114.99,115.01,128227.0,92.8186,92.8186,92.7138,92.7299,128227.0
2020-12-15 09:40:00,115.01,115.03,115.0,115.02,78229.0,92.7299,92.7461,92.7219,92.738,78229.0
2020-12-15 09:50:00,115.03,115.04,115.01,115.04,179448.0,92.7461,92.7541,92.7299,92.7541,179448.0
2020-12-15 10:00:00,115.03,115.06,115.03,115.06,44901.0,92.7461,92.7703,92.7461,92.7703,44901.0
2020-12-15 10:10:00,115.05,115.06,115.04,115.06,62614.0,92.7622,92.7703,92.7541,92.7703,62614.0
2020-12-15 10:20:00,115.06,115.06,115.04,115.06,595620.0,92.7703,92.7703,92.7541,92.7703,595620.0
2020-12-15 10:30:00,115.06,115.06,115.05,115.06,15463.0,92.7703,92.7703,92.7622,92.7703,15463.0
2020-12-15 10:40:00,115.06,115.1,115.05,115.1,54625.0,92.7703,92.8025,92.7622,92.8025,54625.0
2020-12-15 10:50:00,115.1,115.13,115.1,115.13,165674.0,92.8025,92.8267,92.8025,92.8267,165674.0
2020-12-15 11:00:00,115.13,115.13,115.11,115.13,49399.0,92.8267,92.8267,92.8106,92.8267,49399.0
2020-12-15 11:10:00,115.13,115.13,115.11,115.13,23237.0,92.8267,92.8267,92.8106,92.8267,23237.0
2020-12-15 11:20:00,115.13,115.13,115.12,115.13,18648.0,92.8267,92.8267,92.8186,92.8267,18648.0
2020-12-15 11:30:00,115.12,115.13,115.12,115.13,13536.0,92.8186,92.8267,92.8186,92.8267,13536.0
2020-12-15 11:40:00,115.13,115.14,115.11,115.12,108316.0,92.8267,92.8348,92.8106,92.8186,108316.0
2020-12-15 11:50:00,115.13,115.13,115.12,115.13,47399.0,92.8267,92.8267,92.8186,92.8267,47399.0
2020-12-15 12:00:00,115.13,115.13,115.12,115.13,28385.0,92.8267,92.8267,92.8186,92.8267,28385.0
2020-12-15 12:10:00,115.13,115.13,115.12,115.12,49279.0,92.8267,92.8267,92.8186,92.8186,49279.0
2020-12-15 12:20:00,115.13,115.14,115.12,115.14,22356.0,92.8267,92.8348,92.8186,92.8348,22356.0
2020-12-15 12:30:00,115.14,115.16,115.13,115.16,64405.0,92.8348,92.8509,92.8267,92.8509,64405.0
2020-12-15 12:40:00,115.16,115.16,115.14,115.16,30787.0,92.8509,92.8509,92.8348,92.8509,30787.0
2020-12-15 12:50:00,115.15,115.16,115.15,115.16,13407.0,92.8428,92.8509,92.8428,92.8509,13407.0
2020-12-15 13:00:00,115.15,115.16,115.15,115.15,23629.0,92.8428,92.8509,92.8428,92.8428,23629.0
2020-12-15 13:10:00,115.15,115.16,115.15,115.16,20106.0,92.8428,92.8509,92.8428,92.8509,20106.0
2020-12-15 13:20:00,115.16,115.16,115.15,115.15,6977.0,92.8509,92.8509,92.8428,92.8428,6977.0
2020-12-15 13:30:00,115.15,115.17,115.15,115.16,41190.0,92.8428,92.8589,92.8428,92.8509,41190.0
2020-12-15 13:40:00,115.16,115.16,115.14,115.14,44588.0,92.8509,92.8509,92.8348,92.8348,44588.0
2020-12-15 13:50:00,115.14,115.14,115.13,115.13,18525.0,92.8348,92.8348,92.8267,92.8267,18525.0
2020-12-15 14:00:00,115.13,115.16,115.13,115.16,54585.0,92.8267,92.8509,92.8267,92.8509,54585.0
2020-12-15 14:10:00,115.16,115.16,115.14,115.15,49240.0,92.8509,92.8509,92.8348,92.8428,49240.0
2020-12-15 14:20:00,115.15,115.15,115.14,115.15,19523.0,92.8428,92.8428,92.8348,92.8428,19523.0
2020-12-15 14:30:00,115.15,115.17,115.14,115.17,50636.0,92.8428,92.8589,92.8348,92.8589,50636.0
2020-12-15 14:40:00,115.17,115.17,115.14,115.16,54347.0,92.8589,92.8589,92.8348,92.8509,54347.0
2020-12-15 14:50:00,115.16,115.16,115.14,115.16,37951.0,92.8509,92.8509,92.8348,92.8509,37951.0
2020-12-15 15:00:00,115.16,115.18,115.15,115.18,45274.0,92.8509,92.867,92.8428,92.867,45274.0
2020-12-15 15:10:00,115.18,115.19,115.17,115.19,32583.0,92.867,92.8751,92.8589,92.8751,32583.0
2020-12-15 15:20:00,115.19,115.2,115.18,115.2,26300.0,92.8751,92.8831,92.867,92.8831,26300.0
2020-12-15 15:30:00,115.2,115.21,115.19,115.21,26746.0,92.8831,92.8912,92.8751,92.8912,26746.0
2020-12-15 15:40:00,115.21,115.24,115.2,115.24,72334.0,92.8912,92.9154,92.8831,92.9154,72334.0
2020-12-15 15:50:00,115.23,115.34,115.23,115.25,296339.0,92.9073,92.996,92.9073,92.9234,296339.0
2020-12-16 09:30:00,115.38,115.38,115.29,115.31,49904.0,93.0283,93.0283,92.9557,92.9718,49904.0
2020-12-16 09:40:00,115.32,115.35,115.27,115.28,23774.0,92.9799,93.0041,92.9396,92.9476,23774.0
2020-12-16 09:50:00,115.29,115.4,115.27,115.37,177973.0,92.9557,93.0444,92.9396,93.0202,177973.0
2020-12-16 10:00:00,115.38,115.38,115.33,115.36,51282.0,93.0283,93.0283,92.9879,93.0121,51282.0
2020-12-16 10:10:00,115.36,115.4,115.33,115.39,57609.0,93.0121,93.0444,92.9879,93.0363,57609.0
2020-12-16 10:20:00,115.39,115.4,115.34,115.39,31059.0,93.0363,93.0444,92.996,93.0363,31059.0
2020-12-16 10:30:00,115.4,115.46,115.39,115.45,33441.0,93.0444,93.0928,93.0363,93.0847,33441.0
2020-12-16 10:40:00,115.45,115.46,115.42,115.44,23047.0,93.0847,93.0928,93.0605,93.0766,23047.0
2020-12-16 10:50:00,115.45,115.46,115.41,115.44,27369.0,93.0847,93.0928,93.0524,93.0766,27369.0
2020-12-16 11:00:00,115.44,115.47,115.43,115.45,26600.0,93.0766,93.1008,93.0686,93.0847,26600.0
2020-12-16 11:10:00,115.44,115.47,115.42,115.42,23156.0,93.0766,93.1008,93.0605,93.0605,23156.0
2020-12-16 11:20:00,115.43,115.45,115.41,115.44,32563.0,93.0686,93.0847,93.0524,93.0766,32563.0
2020-12-16 11:30:00,115.44,115.45,115.41,115.44,32714.0,93.0766,93.0847,93.0524,93.0766,32714.0
2020-12-16 11:40:00,115.43,115.45,115.42,115.44,18670.0,93.0686,93.0847,93.0605,93.0766,18670.0
2020-12-16 11:50:00,115.43,115.5,115.43,115.5,17325.0,93.0686,93.125,93.0686,93.125,17325.0
2020-12-16 12:00:00,115.5,115.5,115.46,115.49,138206.0,93.125,93.125,93.0928,93.117,138206.0
2020-12-16 12:10:00,115.5,115.51,115.47,115.48,73823.0,93.125,93.1331,93.1008,93.1089,73823.0
2020-12-16 12:20:00,115.49,115.49,115.44,115.44,40599.0,93.117,93.117,93.0766,93.0766,40599.0
2020-12-16 12:30:00,115.44,115.47,115.42,115.46,76774.0,93.0766,93.1008,93.0605,93.0928,76774.0
2020-12-16 12:40:00,115.46,115.48,115.45,115.45,49086.0,93.0928,93.1089,93.0847,93.0847,49086.0
2020-12-16 12:50:00,115.46,115.52,115.45,115.52,48033.0,93.0928,93.1411,93.0847,93.1411,48033.0
2020-12-16 13:00:00,115.53,115.53,115.47,115.5,32149.0,93.1492,93.1492,93.1008,93.125,32149.0
2020-12-16 13:10:00,115.5,115.53,115.49,115.5,20535.0,93.125,93.1492,93.117,93.125,20535.0
2020-12-16 13:20:00,115.5,115.51,115.47,115.47,59901.0,93.125,93.1331,93.1008,93.1008,59901.0
2020-12-16 13:30:00,115.48,115.49,115.46,115.47,57294.0,93.1089,93.117,93.0928,93.1008,57294.0
2020-12-16 13:40:00,115.47,115.47,115.45,115.47,35754.0,93.1008,93.1008,93.0847,93.1008,35754.0
2020-12-16 13:50:00,115.47,115.49,115.46,115.48,62516.0,93.1008,93.117,93.0928,93.1089,62516.0
2020-12-16 14:00:00,115.49,115.49,115.28,115.28,44718.0,93.117,93.117,92.9476,92.9476,44718.0
2020-12-16 14:10:00,115.29,115.29,115.2,115.21,75502.0,92.9557,92.9557,92.8831,92.8912,75502.0
2020-12-16 14:20:00,115.21,115.26,115.2,115.23,55295.0,92.8912,92.9315,92.8831,92.9073,55295.0
2020-12-16 14:30:00,115.23,115.37,115.21,115.36,90914.0,92.9073,93.0202,92.8912,93.0121,90914.0
2020-12-16 14:40:00,115.37,115.43,115.33,115.43,66020.0,93.0202,93.0686,92.9879,93.0686,66020.0
2020-12-16 14:50:00,115.43,115.47,115.4,115.47,52572.0,93.0686,93.1008,93.0444,93.1008,52572.0
2020-12-16 15:00:00,115.47,115.49,115.4,115.43,72865.0,93.1008,93.117,93.0444,93.0686,72865.0
2020-12-16 15:10:00,115.43,115.46,115.39,115.45,54752.0,93.0686,93.0928,93.0363,93.0847,54752.0
2020-12-16 15:20:00,115.45,115.46,115.37,115.43,124680.0,93.0847,93.0928,93.0202,93.0686,124680.0
2020-12-16 15:30:00,115.43,115.45,115.41,115.45,169705.0,93.0686,93.0847,93.0524,93.0847,169705.0
2020-12-16 15:40:00,115.45,115.46,115.39,115.4,153189.0,93.0847,93.0928,93.0363,93.0444,153189.0
2020-12-16 15:50:00,115.41,115.46,114.45,115.4,469772.0,93.0524,93.0928,92.2784,93.0444,469772.0
2020-12-17 09:30:00,115.31,115.49,115.31,115.45,922591.0,93.2903,93.4359,93.2903,93.4036,922591.0
2020-12-17 09:40:00,115.45,115.45,115.39,115.4,155861.0,93.4036,93.4036,93.355,93.3631,155861.0
2020-12-17 09:50:00,115.41,115.41,115.34,115.35,40932.0,93.3712,93.3712,93.3146,93.3227,40932.0
2020-12-17 10:00:00,115.34,115.42,115.34,115.41,120221.0,93.3146,93.3793,93.3146,93.3712,120221.0
2020-12-17 10:10:00,115.41,115.43,115.37,115.4,55439.0,93.3712,93.3874,93.3388,93.3631,55439.0
2020-12-17 10:20:00,115.4,115.41,115.37,115.39,1225200.0,93.3631,93.3712,93.3388,93.355,1225200.0
2020-12-17 10:30:00,115.39,115.41,115.32,115.33,81884.0,93.355,93.3712,93.2984,93.3065,81884.0
2020-12-17 10:40:00,115.32,115.38,115.28,115.35,77371.0,93.2984,93.3469,93.266,93.3227,77371.0
2020-12-17 10:50:00,115.36,115.36,115.32,115.32,55353.0,93.3307,93.3307,93.2984,93.2984,55353.0
2020-12-17 11:00:00,115.33,115.35,115.32,115.33,73080.0,93.3065,93.3227,93.2984,93.3065,73080.0
2020-12-17 11:10:00,115.32,115.34,115.3,115.31,114572.0,93.2984,93.3146,93.2822,93.2903,114572.0
2020-12-17 11:20:00,115.31,115.32,115.3,115.31,29781.0,93.2903,93.2984,93.2822,93.2903,29781.0
2020-12-17 11:30:00,115.31,115.32,115.29,115.31,45574.0,93.2903,93.2984,93.2741,93.2903,45574.0
2020-12-17 11:40:00,115.3,115.34,115.25,115.29,296510.0,93.2822,93.3146,93.2418,93.2741,296510.0
2020-12-17 11:50:00,115.29,115.29,115.17,115.2,84595.0,93.2741,93.2741,93.177,93.2013,84595.0
2020-12-17 12:00:00,115.21,115.25,115.18,115.21,168995.0,93.2094,93.2418,93.1851,93.2094,168995.0
2020-12-17 12:10:00,115.21,115.22,115.19,115.19,36874.0,93.2094,93.2175,93.1932,93.1932,36874.0
2020-12-17 12:20:00,115.2,115.24,115.19,115.23,23829.0,93.2013,93.2337,93.1932,93.2256,23829.0
2020-12-17 12:30:00,115.23,115.26,115.23,115.23,35919.0,93.2256,93.2498,93.2256,93.2256,35919.0
2020-12-17 12:40:00,115.23,115.27,115.21,115.26,14833.0,93.2256,93.2579,93.2094,93.2498,14833.0
2020-12-17 12:50:00,115.26,115.28,115.25,115.27,8997.0,93.2498,93.266,93.2418,93.2579,8997.0
2020-12-17 13:00:00,115.28,115.36,115.27,115.34,43626.0,93.266,93.3307,93.2579,93.3146,43626.0
2020-12-17 13:10:00,115.34,115.36,115.32,115.32,28236.0,93.3146,93.3307,93.2984,93.2984,28236.0
2020-12-17 13:20:00,115.32,115.35,115.32,115.34,9918.0,93.2984,93.3227,93.2984,93.3146,9918.0
2020-12-17 13:30:00,115.34,115.36,115.31,115.33,31126.0,93.3146,93.3307,93.2903,93.3065,31126.0
2020-12-17 13:40:00,115.33,115.35,115.32,115.33,15342.0,93.3065,93.3227,93.2984,93.3065,15342.0
2020-12-17 13:50:00,115.32,115.34,115.31,115.34,38119.0,93.2984,93.3146,93.2903,93.3146,38119.0
2020-12-17 14:00:00,115.34,115.37,115.32,115.37,35565.0,93.3146,93.3388,93.2984,93.3388,35565.0
2020-12-17 14:10:00,115.36,115.37,115.33,115.36,160822.0,93.3307,93.3388,93.3065,93.3307,160822.0
2020-12-17 14:20:00,115.37,115.41,115.36,115.41,37767.0,93.3388,93.3712,93.3307,93.3712,37767.0
2020-12-17 14:30:00,115.41,115.43,115.39,115.43,42257.0,93.3712,93.3874,93.355,93.3874,42257.0
2020-12-17 14:40:00,115.43,115.45,115.39,115.45,40575.0,93.3874,93.4036,93.355,93.4036,40575.0
2020-12-17 14:50:00,115.45,115.45,115.42,115.45,40891.0,93.4036,93.4036,93.3793,93.4036,40891.0
2020-12-17 15:00:00,115.45,115.45,115.39,115.39,83084.0,93.4036,93.4036,93.355,93.355,83084.0
2020-12-17 15:10:00,115.39,115.42,115.37,115.42,68945.0,93.355,93.3793,93.3388,93.3793,68945.0
2020-12-17 15:20:00,115.41,115.43,115.35,115.36,117645.0,93.3712,93.3874,93.3227,93.3307,117645.0
2020-12-17 15:30:00,115.36,115.38,115.33,115.34,73193.0,93.3307,93.3469,93.3065,93.3146,73193.0
2020-12-17 15:40:00,115.34,115.38,115.33,115.36,193051.0,93.3146,93.3469,93.3065,93.3307,193051.0
2020-12-17 15:50:00,115.36,115.42,115.35,115.36,213105.0,93.3307,93.3793,93.3227,93.3307,213105.0
2020-12-18 09:30:00,115.36,115.39,115.33,115.34,68771.0,93.3307,93.355,93.3065,93.3146,68771.0
2020-12-18 09:40:00,115.33,115.34,115.28,115.32,122794.0,93.3065,93.3146,93.266,93.2984,122794.0
2020-12-18 09:50:00,115.32,115.33,115.29,115.32,120282.0,93.2984,93.3065,93.2741,93.2984,120282.0
2020-12-18 10:00:00,115.32,115.34,115.3,115.34,167762.0,93.2984,93.3146,93.2822,93.3146,167762.0
2020-12-18 10:10:00,115.34,115.35,115.32,115.34,102669.0,93.3146,93.3227,93.2984,93.3146,102669.0
2020-12-18 10:20:00,115.34,115.36,115.32,115.33,86294.0,93.3146,93.3307,93.2984,93.3065,86294.0
2020-12-18 10:30:00,115.33,115.35,115.3,115.32,137116.0,93.3065,93.3227,93.2822,93.2984,137116.0
2020-12-18 10:40:00,115.33,115.35,115.27,115.29,83899.0,93.3065,93.3227,93.2579,93.2741,83899.0
2020-12-18 10:50:00,115.29,115.3,115.27,115.3,45522.0,93.2741,93.2822,93.2579,93.2822,45522.0
2020-12-18 11:00:00,115.3,115.31,115.28,115.28,23909.0,93.2822,93.2903,93.266,93.266,23909.0
2020-12-18 11:10:00,115.28,115.3,115.2,115.23,33630.0,93.266,93.2822,93.2013,93.2256,33630.0
2020-12-18 11:20:00,115.23,115.24,115.18,115.22,33204.0,93.2256,93.2337,93.1851,93.2175,33204.0
2020-12-18 11:30:00,115.21,115.23,115.19,115.19,26510.0,93.2094,93.2256,93.1932,93.1932,26510.0
2020-12-18 11:40:00,115.19,115.24,115.17,115.22,22511.0,93.1932,93.2337,93.177,93.2175,22511.0
2020-12-18 11:50:00,115.23,115.24,115.2,115.22,52157.0,93.2256,93.2337,93.2013,93.2175,52157.0
2020-12-18 12:00:00,115.22,115.22,115.19,115.21,113572.0,93.2175,93.2175,93.1932,93.2094,113572.0
2020-12-18 12:10:00,115.21,115.25,115.2,115.25,48411.0,93.2094,93.2418,93.2013,93.2418,48411.0
2020-12-18 12:20:00,115.25,115.26,115.24,115.26,21795.0,93.2418,93.2498,93.2337,93.2498,21795.0
2020-12-18 12:30:00,115.25,115.26,115.22,115.25,31631.0,93.2418,93.2498,93.2175,93.2418,31631.0
2020-12-18 12:40:00,115.26,115.27,115.23,115.26,21385.0,93.2498,93.2579,93.2256,93.2498,21385.0
2020-12-18 12:50:00,115.25,115.26,115.21,115.22,12131.0,93.2418,93.2498,93.2094,93.2175,12131.0
2020-12-18 13:00:00,115.22,115.26,115.2,115.25,75272.0,93.2175,93.2498,93.2013,93.2418,75272.0
2020-12-18 13:10:00,115.26,115.26,115.23,115.25,10263.0,93.2498,93.2498,93.2256,93.2418,10263.0
2020-12-18 13:20:00,115.25,115.26,115.21,115.23,10312.0,93.2418,93.2498,93.2094,93.2256,10312.0
2020-12-18 13:30:00,115.22,115.25,115.21,115.22,14971.0,93.2175,93.2418,93.2094,93.2175,14971.0
2020-12-18 13:40:00,115.23,115.24,115.16,115.18,47111.0,93.2256,93.2337,93.1689,93.1851,47111.0
2020-12-18 13:50:00,115.18,115.2,115.17,115.2,7825.0,93.1851,93.2013,93.177,93.2013,7825.0
2020-12-18 14:00:00,115.2,115.21,115.16,115.18,12469.0,93.2013,93.2094,93.1689,93.1851,12469.0
2020-12-18 14:10:00,115.19,115.19,115.12,115.14,78208.0,93.1932,93.1932,93.1366,93.1528,78208.0
2020-12-18 14:20:00,115.14,115.15,115.12,115.14,26207.0,93.1528,93.1609,93.1366,93.1528,26207.0
2020-12-18 14:30:00,115.14,115.15,115.12,115.13,26107.0,93.1528,93.1609,93.1366,93.1447,26107.0
2020-12-18 14:40:00,115.13,115.14,115.08,115.09,29986.0,93.1447,93.1528,93.1042,93.1123,29986.0
2020-12-18 14:50:00,115.09,115.12,115.09,115.12,25577.0,93.1123,93.1366,93.1123,93.1366,25577.0
2020-12-18 15:00:00,115.12,115.13,115.09,115.12,16400.0,93.1366,93.1447,93.1123,93.1366,16400.0
2020-12-18 15:10:00,115.11,115.12,115.08,115.1,34507.0,93.1285,93.1366,93.1042,93.1204,34507.0
2020-12-18 15:20:00,115.11,115.11,115.08,115.09,26919.0,93.1285,93.1285,93.1042,93.1123,26919.0
2020-12-18 15:30:00,115.09,115.14,115.09,115.11,22795.0,93.1123,93.1528,93.1123,93.1285,22795.0
2020-12-18 15:40:00,115.11,115.14,115.1,115.13,29731.0,93.1285,93.1528,93.1204,93.1447,29731.0
2020-12-18 15:50:00,115.12,115.22,115.08,115.22,196194.0,93.1366,93.2175,93.1042,93.2175,196194.0
2020-12-21 09:30:00,114.77,114.8,114.63,114.78,196999.0,92.8534,92.8777,92.7402,92.8615,196999.0
2020-12-21 09:40:00,114.78,114.79,114.76,114.77,91597.0,92.8615,92.8696,92.8453,92.8534,91597.0
2020-12-21 09:50:00,114.78,114.82,114.77,114.8,179184.0,92.8615,92.8939,92.8534,92.8777,179184.0
2020-12-21 10:00:00,114.79,114.81,114.72,114.73,133833.0,92.8696,92.8858,92.813,92.8211,133833.0
2020-12-21 10:10:00,114.73,114.74,114.69,114.69,230428.0,92.8211,92.8291,92.7887,92.7887,230428.0
2020-12-21 10:20:00,114.69,114.7,114.61,114.62,596257.0,92.7887,92.7968,92.724,92.7321,596257.0
2020-12-21 10:30:00,114.62,114.62,114.54,114.57,320159.0,92.7321,92.7321,92.6673,92.6916,320159.0
2020-12-21 10:40:00,114.57,114.61,114.55,114.6,164864.0,92.6916,92.724,92.6754,92.7159,164864.0
2020-12-21 10:50:00,114.61,114.61,114.58,114.59,108372.0,92.724,92.724,92.6997,92.7078,108372.0
2020-12-21 11:00:00,114.59,114.61,114.59,114.6,55600.0,92.7078,92.724,92.7078,92.7159,55600.0
2020-12-21 11:10:00,114.61,114.62,114.6,114.62,75812.0,92.724,92.7321,92.7159,92.7321,75812.0
2020-12-21 11:20:00,114.61,114.66,114.61,114.62,119315.0,92.724,92.7644,92.724,92.7321,119315.0
2020-12-21 11:30:00,114.62,114.63,114.61,114.62,37158.0,92.7321,92.7402,92.724,92.7321,37158.0
2020-12-21 11:40:00,114.62,114.66,114.61,114.63,36947.0,92.7321,92.7644,92.724,92.7402,36947.0
2020-12-21 11:50:00,114.63,114.65,114.62,114.65,18658.0,92.7402,92.7563,92.7321,92.7563,18658.0
2020-12-21 12:00:00,114.65,114.66,114.64,114.66,73199.0,92.7563,92.7644,92.7482,92.7644,73199.0
2020-12-21 12:10:00,114.66,114.67,114.65,114.67,23690.0,92.7644,92.7725,92.7563,92.7725,23690.0
2020-12-21 12:20:00,114.67,114.69,114.66,114.69,20165.0,92.7725,92.7887,92.7644,92.7887,20165.0
2020-12-21 12:30:00,114.69,114.75,114.69,114.73,33655.0,92.7887,92.8372,92.7887,92.8211,33655.0
2020-12-21 12:40:00,114.73,114.74,114.71,114.73,74971.0,92.8211,92.8291,92.8049,92.8211,74971.0
2020-12-21 12:50:00,114.73,114.76,114.72,114.75,41253.0,92.8211,92.8453,92.813,92.8372,41253.0
2020-12-21 13:00:00,114.74,114.78,114.72,114.77,28476.0,92.8291,92.8615,92.813,92.8534,28476.0
2020-12-21 13:10:00,114.78,114.78,114.74,114.78,17075.0,92.8615,92.8615,92.8291,92.8615,17075.0
2020-12-21 13:20:00,114.78,114.78,114.73,114.78,52092.0,92.8615,92.8615,92.8211,92.8615,52092.0
2020-12-21 13:30:00,114.78,114.83,114.78,114.82,61401.0,92.8615,92.902,92.8615,92.8939,61401.0
2020-12-21 13:40:00,114.83,114.83,114.82,114.83,22881.0,92.902,92.902,92.8939,92.902,22881.0
2020-12-21 13:50:00,114.83,114.87,114.82,114.87,32350.0,92.902,92.9343,92.8939,92.9343,32350.0
2020-12-21 14:00:00,114.87,114.87,114.82,114.83,104407.0,92.9343,92.9343,92.8939,92.902,104407.0
2020-12-21 14:10:00,114.84,114.85,114.81,114.84,53699.0,92.91,92.9181,92.8858,92.91,53699.0
2020-12-21 14:20:00,114.84,114.86,114.81,114.86,49364.0,92.91,92.9262,92.8858,92.9262,49364.0
2020-12-21 14:30:00,114.86,114.87,114.84,114.85,53365.0,92.9262,92.9343,92.91,92.9181,53365.0
2020-12-21 14:40:00,114.85,114.88,114.85,114.88,25986.0,92.9181,92.9424,92.9181,92.9424,25986.0
2020-12-21 14:50:00,114.88,114.89,114.87,114.88,25474.0,92.9424,92.9505,92.9343,92.9424,25474.0
2020-12-21 15:00:00,114.88,114.9,114.84,114.84,61927.0,92.9424,92.9586,92.91,92.91,61927.0
2020-12-21 15:10:00,114.84,114.86,114.83,114.84,41753.0,92.91,92.9262,92.902,92.91,41753.0
2020-12-21 15:20:00,114.84,114.85,114.83,114.84,51646.0,92.91,92.9181,92.902,92.91,51646.0
2020-12-21 15:30:00,114.85,114.86,114.77,114.84,97507.0,92.9181,92.9262,92.8534,92.91,97507.0
2020-12-21 15:40:00,114.84,114.87,114.82,114.83,213823.0,92.91,92.9343,92.8939,92.902,213823.0
2020-12-21 15:50:00,114.82,114.91,114.8,114.88,265648.0,92.8939,92.9667,92.8777,92.9424,265648.0
2020-12-22 09:30:00,115.01,115.01,114.93,114.96,99544.0,93.0476,93.0476,92.9829,93.0071,99544.0
2020-12-22 09:40:00,114.96,114.99,114.96,114.97,101744.0,93.0071,93.0314,93.0071,93.0152,101744.0
2020-12-22 09:50:00,114.97,115.01,114.96,115.01,32412.0,93.0152,93.0476,93.0071,93.0476,32412.0
2020-12-22 10:00:00,115.01,115.03,114.97,115.03,72635.0,93.0476,93.0638,93.0152,93.0638,72635.0
2020-12-22 10:10:00,115.03,115.04,114.97,115.03,71198.0,93.0638,93.0719,93.0152,93.0638,71198.0
2020-12-22 10:20:00,115.02,115.05,115.0,115.05,59344.0,93.0557,93.0799,93.0395,93.0799,59344.0
2020-12-22 10:30:00,115.05,115.09,115.03,115.07,53239.0,93.0799,93.1123,93.0638,93.0961,53239.0
2020-12-22 10:40:00,115.06,115.08,115.03,115.03,83054.0,93.088,93.1042,93.0638,93.0638,83054.0
2020-12-22 10:50:00,115.03,115.03,114.99,114.99,37332.0,93.0638,93.0638,93.0314,93.0314,37332.0
2020-12-22 11:00:00,114.99,115.01,114.95,115.0,58253.0,93.0314,93.0476,92.999,93.0395,58253.0
2020-12-22 11:10:00,115.0,115.06,114.97,115.06,50752.0,93.0395,93.088,93.0152,93.088,50752.0
2020-12-22 11:20:00,115.06,115.06,115.01,115.03,42635.0,93.088,93.088,93.0476,93.0638,42635.0
2020-12-22 11:30:00,115.03,115.04,114.94,114.96,111266.0,93.0638,93.0719,92.991,93.0071,111266.0
2020-12-22 11:40:00,114.96,115.0,114.94,115.0,35432.0,93.0071,93.0395,92.991,93.0395,35432.0
2020-12-22 11:50:00,115.0,115.02,114.97,114.99,33919.0,93.0395,93.0557,93.0152,93.0314,33919.0
2020-12-22 12:00:00,114.99,115.01,114.97,114.98,45726.0,93.0314,93.0476,93.0152,93.0233,45726.0
2020-12-22 12:10:00,114.98,114.99,114.97,114.99,42274.0,93.0233,93.0314,93.0152,93.0314,42274.0
2020-12-22 12:20:00,114.98,114.99,114.97,114.98,22939.0,93.0233,93.0314,93.0152,93.0233,22939.0
2020-12-22 12:30:00,114.99,115.03,114.98,115.03,27588.0,93.0314,93.0638,93.0233,93.0638,27588.0
2020-12-22 12:40:00,115.03,115.04,115.01,115.03,16732.0,93.0638,93.0719,93.0476,93.0638,16732.0
2020-12-22 12:50:00,115.03,115.05,115.02,115.03,29348.0,93.0638,93.0799,93.0557,93.0638,29348.0
2020-12-22 13:00:00,115.03,115.03,114.97,115.01,84515.0,93.0638,93.0638,93.0152,93.0476,84515.0
2020-12-22 13:10:00,115.02,115.03,114.98,115.02,22226.0,93.0557,93.0638,93.0233,93.0557,22226.0
2020-12-22 13:20:00,115.02,115.02,115.0,115.01,8671.0,93.0557,93.0557,93.0395,93.0476,8671.0
2020-12-22 13:30:00,115.01,115.02,115.0,115.02,11892.0,93.0476,93.0557,93.0395,93.0557,11892.0
2020-12-22 13:40:00,115.02,115.02,115.0,115.02,21306.0,93.0557,93.0557,93.0395,93.0557,21306.0
2020-12-22 13:50:00,115.02,115.02,115.01,115.02,21070.0,93.0557,93.0557,93.0476,93.0557,21070.0
2020-12-22 14:00:00,115.02,115.02,115.01,115.02,19504.0,93.0557,93.0557,93.0476,93.0557,19504.0
2020-12-22 14:10:00,115.02,115.02,114.99,115.02,99532.0,93.0557,93.0557,93.0314,93.0557,99532.0
2020-12-22 14:20:00,115.02,115.02,115.01,115.02,8098.0,93.0557,93.0557,93.0476,93.0557,8098.0
2020-12-22 14:30:00,115.02,115.03,115.01,115.02,20452.0,93.0557,93.0638,93.0476,93.0557,20452.0
2020-12-22 14:40:00,115.02,115.03,115.01,115.03,27415.0,93.0557,93.0638,93.0476,93.0638,27415.0
2020-12-22 14:50:00,115.03,115.03,115.0,115.02,24170.0,93.0638,93.0638,93.0395,93.0557,24170.0
2020-12-22 15:00:00,115.02,115.02,115.01,115.02,17275.0,93.0557,93.0557,93.0476,93.0557,17275.0
2020-12-22 15:10:00,115.02,115.03,115.01,115.02,26996.0,93.0557,93.0638,93.0476,93.0557,26996.0
2020-12-22 15:20:00,115.02,115.03,115.01,115.02,31176.0,93.0557,93.0638,93.0476,93.0557,31176.0
2020-12-22 15:30:00,115.02,115.02,114.99,115.0,22058.0,93.0557,93.0557,93.0314,93.0395,22058.0
2020-12-22 15:40:00,115.0,115.0,114.99,115.0,32503.0,93.0395,93.0395,93.0314,93.0395,32503.0
2020-12-22 15:50:00,115.0,115.04,114.99,115.04,100317.0,93.0395,93.0719,93.0314,93.0719,100317.0
2020-12-23 09:30:00,115.22,115.22,115.04,115.08,89878.0,93.2175,93.2175,93.0719,93.1042,89878.0
2020-12-23 09:40:00,115.09,115.1,115.03,115.06,42539.0,93.1123,93.1204,93.0638,93.088,42539.0
2020-12-23 09:50:00,115.06,115.12,115.04,115.09,58255.0,93.088,93.1366,93.0719,93.1123,58255.0
2020-12-23 10:00:00,115.1,115.15,115.09,115.11,61814.0,93.1204,93.1609,93.1123,93.1285,61814.0
2020-12-23 10:10:00,115.12,115.15,115.1,115.11,100747.0,93.1366,93.1609,93.1204,93.1285,100747.0
2020-12-23 10:20:00,115.11,115.14,115.1,115.13,34404.0,93.1285,93.1528,93.1204,93.1447,34404.0
2020-12-23 10:30:00,115.12,115.18,115.12,115.14,47842.0,93.1366,93.1851,93.1366,93.1528,47842.0
2020-12-23 10:40:00,115.14,115.18,115.13,115.14,42227.0,93.1528,93.1851,93.1447,93.1528,42227.0
2020-12-23 10:50:00,115.14,115.15,115.09,115.13,28814.0,93.1528,93.1609,93.1123,93.1447,28814.0
2020-12-23 11:00:00,115.13,115.17,115.1,115.11,35422.0,93.1447,93.177,93.1204,93.1285,35422.0
2020-12-23 11:10:00,115.1,115.13,115.1,115.12,27190.0,93.1204,93.1447,93.1204,93.1366,27190.0
2020-12-23 11:20:00,115.12,115.14,115.11,115.13,38764.0,93.1366,93.1528,93.1285,93.1447,38764.0
2020-12-23 11:30:00,115.13,115.17,115.12,115.16,25179.0,93.1447,93.177,93.1366,93.1689,25179.0
2020-12-23 11:40:00,115.17,115.23,115.17,115.23,31406.0,93.177,93.2256,93.177,93.2256,31406.0
2020-12-23 11:50:00,115.23,115.29,115.22,115.28,15614.0,93.2256,93.2741,93.2175,93.266,15614.0
2020-12-23 12:00:00,115.28,115.3,115.26,115.28,24411.0,93.266,93.2822,93.2498,93.266,24411.0
2020-12-23 12:10:00,115.28,115.3,115.27,115.28,15161.0,93.266,93.2822,93.2579,93.266,15161.0
2020-12-23 12:20:00,115.27,115.27,115.22,115.25,26837.0,93.2579,93.2579,93.2175,93.2418,26837.0
2020-12-23 12:30:00,115.24,115.27,115.24,115.27,13661.0,93.2337,93.2579,93.2337,93.2579,13661.0
2020-12-23 12:40:00,115.27,115.27,115.24,115.24,11335.0,93.2579,93.2579,93.2337,93.2337,11335.0
2020-12-23 12:50:00,115.24,115.24,115.18,115.2,26632.0,93.2337,93.2337,93.1851,93.2013,26632.0
2020-12-23 13:00:00,115.21,115.23,115.2,115.22,21682.0,93.2094,93.2256,93.2013,93.2175,21682.0
2020-12-23 13:10:00,115.21,115.22,115.17,115.19,12316.0,93.2094,93.2175,93.177,93.1932,12316.0
2020-12-23 13:20:00,115.19,115.19,115.13,115.14,15952.0,93.1932,93.1932,93.1447,93.1528,15952.0
2020-12-23 13:30:00,115.14,115.17,115.14,115.16,8743.0,93.1528,93.177,93.1528,93.1689,8743.0
2020-12-23 13:40:00,115.16,115.2,115.16,115.19,16191.0,93.1689,93.2013,93.1689,93.1932,16191.0
2020-12-23 13:50:00,115.19,115.2,115.17,115.19,13251.0,93.1932,93.2013,93.177,93.1932,13251.0
2020-12-23 14:00:00,115.2,115.22,115.19,115.2,13040.0,93.2013,93.2175,93.1932,93.2013,13040.0
2020-12-23 14:10:00,115.19,115.2,115.14,115.15,16447.0,93.1932,93.2013,93.1528,93.1609,16447.0
2020-12-23 14:20:00,115.14,115.18,115.13,115.14,21311.0,93.1528,93.1851,93.1447,93.1528,21311.0
2020-12-23 14:30:00,115.15,115.17,115.14,115.15,16758.0,93.1609,93.177,93.1528,93.1609,16758.0
2020-12-23 14:40:00,115.15,115.15,115.11,115.12,11122.0,93.1609,93.1609,93.1285,93.1366,11122.0
2020-12-23 14:50:00,115.12,115.14,115.12,115.13,14011.0,93.1366,93.1528,93.1366,93.1447,14011.0
2020-12-23 15:00:00,115.13,115.17,115.13,115.17,22380.0,93.1447,93.177,93.1447,93.177,22380.0
2020-12-23 15:10:00,115.17,115.19,115.16,115.19,12331.0,93.177,93.1932,93.1689,93.1932,12331.0
2020-12-23 15:20:00,115.19,115.2,115.17,115.2,9752.0,93.1932,93.2013,93.177,93.2013,9752.0
2020-12-23 15:30:00,115.2,115.2,115.18,115.2,16652.0,93.2013,93.2013,93.1851,93.2013,16652.0
2020-12-23 15:40:00,115.2,115.22,115.19,115.21,18525.0,93.2013,93.2175,93.1932,93.2094,18525.0
2020-12-23 15:50:00,115.21,115.24,115.17,115.2,61481.0,93.2094,93.2337,93.177,93.2013,61481.0
2020-12-24 09:30:00,115.32,115.35,115.25,115.35,30141.0,93.2984,93.3227,93.2418,93.3227,30141.0
2020-12-24 09:40:00,115.35,115.38,115.33,115.37,23761.0,93.3227,93.3469,93.3065,93.3388,23761.0
2020-12-24 09:50:00,115.38,115.41,115.37,115.37,30038.0,93.3469,93.3712,93.3388,93.3388,30038.0
2020-12-24 10:00:00,115.37,115.37,115.32,115.33,73919.0,93.3388,93.3388,93.2984,93.3065,73919.0
2020-12-24 10:10:00,115.34,115.36,115.32,115.33,36710.0,93.3146,93.3307,93.2984,93.3065,36710.0
2020-12-24 10:20:00,115.34,115.35,115.31,115.31,42690.0,93.3146,93.3227,93.2903,93.2903,42690.0
2020-12-24 10:30:00,115.31,115.35,115.3,115.33,50046.0,93.2903,93.3227,93.2822,93.3065,50046.0
2020-12-24 10:40:00,115.33,115.38,115.32,115.38,39146.0,93.3065,93.3469,93.2984,93.3469,39146.0
2020-12-24 10:50:00,115.38,115.38,115.36,115.36,17238.0,93.3469,93.3469,93.3307,93.3307,17238.0
2020-12-24 11:00:00,115.36,115.36,115.33,115.33,40401.0,93.3307,93.3307,93.3065,93.3065,40401.0
2020-12-24 11:10:00,115.33,115.39,115.33,115.39,28474.0,93.3065,93.355,93.3065,93.355,28474.0
2020-12-24 11:20:00,115.39,115.45,115.37,115.4,82439.0,93.355,93.4036,93.3388,93.3631,82439.0
2020-12-24 11:30:00,115.41,115.45,115.4,115.43,36284.0,93.3712,93.4036,93.3631,93.3874,36284.0
2020-12-24 11:40:00,115.43,115.46,115.42,115.45,25707.0,93.3874,93.4117,93.3793,93.4036,25707.0
2020-12-24 11:50:00,115.46,115.47,115.42,115.45,52824.0,93.4117,93.4197,93.3793,93.4036,52824.0
2020-12-24 12:00:00,115.45,115.45,115.42,115.44,28690.0,93.4036,93.4036,93.3793,93.3955,28690.0
2020-12-24 12:10:00,115.43,115.45,115.42,115.45,30900.0,93.3874,93.4036,93.3793,93.4036,30900.0
2020-12-24 12:20:00,115.45,115.49,115.44,115.49,26562.0,93.4036,93.4359,93.3955,93.4359,26562.0
2020-12-24 12:30:00,115.49,115.51,115.43,115.45,59747.0,93.4359,93.4521,93.3874,93.4036,59747.0
2020-12-24 12:40:00,115.45,115.49,115.44,115.47,36499.0,93.4036,93.4359,93.3955,93.4197,36499.0
2020-12-24 12:50:00,115.47,115.51,115.47,115.49,48629.0,93.4197,93.4521,93.4197,93.4359,48629.0
2020-12-28 09:30:00,115.34,115.36,115.27,115.35,112023.0,93.3146,93.3307,93.2579,93.3227,112023.0
2020-12-28 09:40:00,115.36,115.43,115.35,115.42,42406.0,93.3307,93.3874,93.3227,93.3793,42406.0
2020-12-28 09:50:00,115.41,115.41,115.35,115.38,20984.0,93.3712,93.3712,93.3227,93.3469,20984.0
2020-12-28 10:00:00,115.38,115.39,115.33,115.35,93328.0,93.3469,93.355,93.3065,93.3227,93328.0
2020-12-28 10:10:00,115.36,115.41,115.35,115.4,67133.0,93.3307,93.3712,93.3227,93.3631,67133.0
2020-12-28 10:20:00,115.4,115.46,115.38,115.44,85117.0,93.3631,93.4117,93.3469,93.3955,85117.0
2020-12-28 10:30:00,115.45,115.45,115.4,115.42,38277.0,93.4036,93.4036,93.3631,93.3793,38277.0
2020-12-28 10:40:00,115.42,115.44,115.41,115.42,24385.0,93.3793,93.3955,93.3712,93.3793,24385.0
2020-12-28 10:50:00,115.42,115.45,115.41,115.43,14079.0,93.3793,93.4036,93.3712,93.3874,14079.0
2020-12-28 11:00:00,115.43,115.46,115.42,115.46,47386.0,93.3874,93.4117,93.3793,93.4117,47386.0
2020-12-28 11:10:00,115.46,115.47,115.44,115.45,29060.0,93.4117,93.4197,93.3955,93.4036,29060.0
2020-12-28 11:20:00,115.45,115.47,115.45,115.47,31010.0,93.4036,93.4197,93.4036,93.4197,31010.0
2020-12-28 11:30:00,115.47,115.49,115.43,115.45,37753.0,93.4197,93.4359,93.3874,93.4036,37753.0
2020-12-28 11:40:00,115.45,115.47,115.43,115.43,32391.0,93.4036,93.4197,93.3874,93.3874,32391.0
2020-12-28 11:50:00,115.43,115.43,115.41,115.42,15675.0,93.3874,93.3874,93.3712,93.3793,15675.0
2020-12-28 12:00:00,115.42,115.42,115.4,115.4,20357.0,93.3793,93.3793,93.3631,93.3631,20357.0
2020-12-28 12:10:00,115.4,115.46,115.4,115.45,26820.0,93.3631,93.4117,93.3631,93.4036,26820.0
2020-12-28 12:20:00,115.45,115.45,115.43,115.45,12389.0,93.4036,93.4036,93.3874,93.4036,12389.0
2020-12-28 12:30:00,115.44,115.48,115.44,115.44,25562.0,93.3955,93.4278,93.3955,93.3955,25562.0
2020-12-28 12:40:00,115.44,115.47,115.43,115.46,43294.0,93.3955,93.4197,93.3874,93.4117,43294.0
2020-12-28 12:50:00,115.46,115.47,115.41,115.43,31236.0,93.4117,93.4197,93.3712,93.3874,31236.0
2020-12-28 13:00:00,115.44,115.46,115.41,115.44,28000.0,93.3955,93.4117,93.3712,93.3955,28000.0
2020-12-28 13:10:00,115.44,115.44,115.41,115.42,20220.0,93.3955,93.3955,93.3712,93.3793,20220.0
2020-12-28 13:20:00,115.41,115.44,115.41,115.44,13921.0,93.3712,93.3955,93.3712,93.3955,13921.0
2020-12-28 13:30:00,115.45,115.51,115.45,115.5,38035.0,93.4036,93.4521,93.4036,93.444,38035.0
2020-12-28 13:40:00,115.5,115.51,115.48,115.5,33127.0,93.444,93.4521,93.4278,93.444,33127.0
2020-12-28 13:50:00,115.5,115.54,115.48,115.52,34043.0,93.444,93.4764,93.4278,93.4602,34043.0
2020-12-28 14:00:00,115.51,115.53,115.49,115.53,14073.0,93.4521,93.4683,93.4359,93.4683,14073.0
2020-12-28 14:10:00,115.53,115.54,115.51,115.54,22322.0,93.4683,93.4764,93.4521,93.4764,22322.0
2020-12-28 14:20:00,115.54,115.55,115.53,115.54,17307.0,93.4764,93.4845,93.4683,93.4764,17307.0
2020-12-28 14:30:00,115.54,115.55,115.53,115.55,27793.0,93.4764,93.4845,93.4683,93.4845,27793.0
2020-12-28 14:40:00,115.55,115.57,115.54,115.56,18297.0,93.4845,93.5006,93.4764,93.4926,18297.0
2020-12-28 14:50:00,115.56,115.61,115.56,115.6,16857.0,93.4926,93.533,93.4926,93.5249,16857.0
2020-12-28 15:00:00,115.61,115.63,115.6,115.61,33978.0,93.533,93.5492,93.5249,93.533,33978.0
2020-12-28 15:10:00,115.61,115.61,115.57,115.6,22622.0,93.533,93.533,93.5006,93.5249,22622.0
2020-12-28 15:20:00,115.6,115.61,115.53,115.55,36581.0,93.5249,93.533,93.4683,93.4845,36581.0
2020-12-28 15:30:00,115.55,115.58,115.51,115.51,61605.0,93.4845,93.5087,93.4521,93.4521,61605.0
2020-12-28 15:40:00,115.51,115.53,115.49,115.5,22253.0,93.4521,93.4683,93.4359,93.444,22253.0
2020-12-28 15:50:00,115.51,115.57,115.5,115.53,103780.0,93.4521,93.5006,93.444,93.4683,103780.0
2020-12-29 09:30:00,115.51,115.67,115.5,115.66,56258.0,93.4521,93.5816,93.444,93.5735,56258.0
2020-12-29 09:40:00,115.66,115.71,115.66,115.7,22550.0,93.5735,93.6139,93.5735,93.6058,22550.0
2020-12-29 09:50:00,115.69,115.73,115.63,115.65,42515.0,93.5977,93.6301,93.5492,93.5654,42515.0
2020-12-29 10:00:00,115.65,115.67,115.6,115.62,47463.0,93.5654,93.5816,93.5249,93.5411,47463.0
2020-12-29 10:10:00,115.63,115.65,115.54,115.65,46152.0,93.5492,93.5654,93.4764,93.5654,46152.0
2020-12-29 10:20:00,115.65,115.67,115.62,115.65,88115.0,93.5654,93.5816,93.5411,93.5654,88115.0
2020-12-29 10:30:00,115.64,115.7,115.64,115.69,50942.0,93.5573,93.6058,93.5573,93.5977,50942.0
2020-12-29 10:40:00,115.69,115.71,115.66,115.69,67987.0,93.5977,93.6139,93.5735,93.5977,67987.0
2020-12-29 10:50:00,115.69,115.72,115.68,115.68,33508.0,93.5977,93.622,93.5896,93.5896,33508.0
2020-12-29 11:00:00,115.69,115.72,115.67,115.72,20690.0,93.5977,93.622,93.5816,93.622,20690.0
2020-12-29 11:10:00,115.72,115.73,115.68,115.68,29285.0,93.622,93.6301,93.5896,93.5896,29285.0
2020-12-29 11:20:00,115.68,115.71,115.68,115.71,45676.0,93.5896,93.6139,93.5896,93.6139,45676.0
2020-12-29 11:30:00,115.71,115.75,115.68,115.74,59674.0,93.6139,93.6463,93.5896,93.6382,59674.0
2020-12-29 11:40:00,115.73,115.74,115.7,115.71,17229.0,93.6301,93.6382,93.6058,93.6139,17229.0
2020-12-29 11:50:00,115.71,115.71,115.69,115.7,26097.0,93.6139,93.6139,93.5977,93.6058,26097.0
2020-12-29 12:00:00,115.7,115.7,115.67,115.68,26128.0,93.6058,93.6058,93.5816,93.5896,26128.0
2020-12-29 12:10:00,115.68,115.7,115.65,115.68,48752.0,93.5896,93.6058,93.5654,93.5896,48752.0
2020-12-29 12:20:00,115.68,115.72,115.66,115.71,91050.0,93.5896,93.622,93.5735,93.6139,91050.0
2020-12-29 12:30:00,115.7,115.72,115.68,115.69,26895.0,93.6058,93.622,93.5896,93.5977,26895.0
2020-12-29 12:40:00,115.69,115.71,115.66,115.66,46305.0,93.5977,93.6139,93.5735,93.5735,46305.0
2020-12-29 12:50:00,115.66,115.72,115.66,115.71,37385.0,93.5735,93.622,93.5735,93.6139,37385.0
2020-12-29 13:00:00,115.71,115.73,115.66,115.72,21459.0,93.6139,93.6301,93.5735,93.622,21459.0
2020-12-29 13:10:00,115.72,115.73,115.7,115.72,11868.0,93.622,93.6301,93.6058,93.622,11868.0
2020-12-29 13:20:00,115.72,115.72,115.66,115.67,69730.0,93.622,93.622,93.5735,93.5816,69730.0
2020-12-29 13:30:00,115.67,115.68,115.65,115.65,19381.0,93.5816,93.5896,93.5654,93.5654,19381.0
2020-12-29 13:40:00,115.65,115.68,115.65,115.67,24514.0,93.5654,93.5896,93.5654,93.5816,24514.0
2020-12-29 13:50:00,115.67,115.72,115.66,115.72,45868.0,93.5816,93.622,93.5735,93.622,45868.0
2020-12-29 14:00:00,115.71,115.74,115.69,115.72,33150.0,93.6139,93.6382,93.5977,93.622,33150.0
2020-12-29 14:10:00,115.72,115.75,115.72,115.75,20378.0,93.622,93.6463,93.622,93.6463,20378.0
2020-12-29 14:20:00,115.75,115.77,115.74,115.77,17075.0,93.6463,93.6625,93.6382,93.6625,17075.0
2020-12-29 14:30:00,115.77,115.79,115.76,115.77,29768.0,93.6625,93.6786,93.6544,93.6625,29768.0
2020-12-29 14:40:00,115.77,115.78,115.71,115.71,50576.0,93.6625,93.6705,93.6139,93.6139,50576.0
2020-12-29 14:50:00,115.71,115.72,115.7,115.71,92311.0,93.6139,93.622,93.6058,93.6139,92311.0
2020-12-29 15:00:00,115.71,115.73,115.68,115.7,88677.0,93.6139,93.6301,93.5896,93.6058,88677.0
2020-12-29 15:10:00,115.7,115.73,115.7,115.73,29001.0,93.6058,93.6301,93.6058,93.6301,29001.0
2020-12-29 15:20:00,115.73,115.77,115.72,115.77,34089.0,93.6301,93.6625,93.622,93.6625,34089.0
2020-12-29 15:30:00,115.77,115.77,115.75,115.76,30424.0,93.6625,93.6625,93.6463,93.6544,30424.0
2020-12-29 15:40:00,115.76,115.77,115.74,115.76,40591.0,93.6544,93.6625,93.6382,93.6544,40591.0
2020-12-29 15:50:00,115.76,115.76,115.68,115.69,95577.0,93.6544,93.6544,93.5896,93.5977,95577.0
2020-12-30 09:30:00,115.79,115.79,115.67,115.7,60891.0,93.6786,93.6786,93.5816,93.6058,60891.0
2020-12-30 09:40:00,115.7,115.76,115.7,115.74,28785.0,93.6058,93.6544,93.6058,93.6382,28785.0
2020-12-30 09:50:00,115.75,115.76,115.69,115.74,77106.0,93.6463,93.6544,93.5977,93.6382,77106.0
2020-12-30 10:00:00,115.74,115.75,115.66,115.66,81503.0,93.6382,93.6463,93.5735,93.5735,81503.0
2020-12-30 10:10:00,115.66,115.7,115.64,115.69,76234.0,93.5735,93.6058,93.5573,93.5977,76234.0
2020-12-30 10:20:00,115.69,115.72,115.67,115.68,64908.0,93.5977,93.622,93.5816,93.5896,64908.0
2020-12-30 10:30:00,115.68,115.71,115.63,115.64,100234.0,93.5896,93.6139,93.5492,93.5573,100234.0
2020-12-30 10:40:00,115.64,115.69,115.64,115.68,66481.0,93.5573,93.5977,93.5573,93.5896,66481.0
2020-12-30 10:50:00,115.69,115.7,115.66,115.7,53509.0,93.5977,93.6058,93.5735,93.6058,53509.0
2020-12-30 11:00:00,115.7,115.74,115.69,115.71,38254.0,93.6058,93.6382,93.5977,93.6139,38254.0
2020-12-30 11:10:00,115.71,115.72,115.66,115.66,33826.0,93.6139,93.622,93.5735,93.5735,33826.0
2020-12-30 11:20:00,115.66,115.69,115.64,115.66,62410.0,93.5735,93.5977,93.5573,93.5735,62410.0
2020-12-30 11:30:00,115.65,115.7,115.64,115.69,22749.0,93.5654,93.6058,93.5573,93.5977,22749.0
2020-12-30 11:40:00,115.69,115.72,115.68,115.71,11730.0,93.5977,93.622,93.5896,93.6139,11730.0
2020-12-30 11:50:00,115.71,115.74,115.7,115.74,22692.0,93.6139,93.6382,93.6058,93.6382,22692.0
2020-12-30 12:00:00,115.74,115.78,115.71,115.77,45778.0,93.6382,93.6705,93.6139,93.6625,45778.0
2020-12-30 12:10:00,115.76,115.77,115.75,115.75,45172.0,93.6544,93.6625,93.6463,93.6463,45172.0
2020-12-30 12:20:00,115.75,115.78,115.73,115.78,45233.0,93.6463,93.6705,93.6301,93.6705,45233.0
2020-12-30 12:30:00,115.77,115.78,115.73,115.77,24394.0,93.6625,93.6705,93.6301,93.6625,24394.0
2020-12-30 12:40:00,115.77,115.78,115.75,115.76,7787.0,93.6625,93.6705,93.6463,93.6544,7787.0
2020-12-30 12:50:00,115.76,115.76,115.73,115.75,14193.0,93.6544,93.6544,93.6301,93.6463,14193.0
2020-12-30 13:00:00,115.75,115.76,115.74,115.76,7005.0,93.6463,93.6544,93.6382,93.6544,7005.0
2020-12-30 13:10:00,115.76,115.8,115.75,115.8,12517.0,93.6544,93.6867,93.6463,93.6867,12517.0
2020-12-30 13:20:00,115.79,115.82,115.78,115.8,13158.0,93.6786,93.7029,93.6705,93.6867,13158.0
2020-12-30 13:30:00,115.8,115.82,115.79,115.8,6885.0,93.6867,93.7029,93.6786,93.6867,6885.0
2020-12-30 13:40:00,115.8,115.84,115.79,115.84,24553.0,93.6867,93.7191,93.6786,93.7191,24553.0
2020-12-30 13:50:00,115.84,115.85,115.83,115.84,11444.0,93.7191,93.7272,93.711,93.7191,11444.0
2020-12-30 14:00:00,115.85,115.86,115.79,115.79,48227.0,93.7272,93.7353,93.6786,93.6786,48227.0
2020-12-30 14:10:00,115.8,115.83,115.78,115.81,16157.0,93.6867,93.711,93.6705,93.6948,16157.0
2020-12-30 14:20:00,115.81,115.84,115.79,115.82,15511.0,93.6948,93.7191,93.6786,93.7029,15511.0
2020-12-30 14:30:00,115.81,115.83,115.79,115.82,45339.0,93.6948,93.711,93.6786,93.7029,45339.0
2020-12-30 14:40:00,115.82,115.84,115.81,115.84,11236.0,93.7029,93.7191,93.6948,93.7191,11236.0
2020-12-30 14:50:00,115.84,115.84,115.81,115.82,10901.0,93.7191,93.7191,93.6948,93.7029,10901.0
2020-12-30 15:00:00,115.82,115.84,115.81,115.82,13333.0,93.7029,93.7191,93.6948,93.7029,13333.0
2020-12-30 15:10:00,115.81,115.84,115.81,115.82,12178.0,93.6948,93.7191,93.6948,93.7029,12178.0
2020-12-30 15:20:00,115.82,115.83,115.81,115.83,13895.0,93.7029,93.711,93.6948,93.711,13895.0
2020-12-30 15:30:00,115.83,115.85,115.82,115.84,24824.0,93.711,93.7272,93.7029,93.7191,24824.0
2020-12-30 15:40:00,115.84,115.9,115.79,115.87,164431.0,93.7191,93.7676,93.6786,93.7434,164431.0
2020-12-30 15:50:00,115.87,115.88,115.83,115.84,166165.0,93.7434,93.7514,93.711,93.7191,166165.0
2020-12-31 09:30:00,115.87,115.92,115.81,115.86,35007.0,93.7434,93.7838,93.6948,93.7353,35007.0
2020-12-31 09:40:00,115.86,115.87,115.79,115.79,24564.0,93.7353,93.7434,93.6786,93.6786,24564.0
2020-12-31 09:50:00,115.8,115.8,115.77,115.8,28301.0,93.6867,93.6867,93.6625,93.6867,28301.0
2020-12-31 10:00:00,115.8,115.82,115.77,115.79,21247.0,93.6867,93.7029,93.6625,93.6786,21247.0
2020-12-31 10:10:00,115.78,115.79,115.75,115.77,41945.0,93.6705,93.6786,93.6463,93.6625,41945.0
2020-12-31 10:20:00,115.78,115.82,115.75,115.77,36381.0,93.6705,93.7029,93.6463,93.6625,36381.0
2020-12-31 10:30:00,115.77,115.8,115.75,115.78,13246.0,93.6625,93.6867,93.6463,93.6705,13246.0
2020-12-31 10:40:00,115.78,115.81,115.77,115.79,27442.0,93.6705,93.6948,93.6625,93.6786,27442.0
2020-12-31 10:50:00,115.79,115.84,115.79,115.83,18194.0,93.6786,93.7191,93.6786,93.711,18194.0
2020-12-31 11:00:00,115.83,115.84,115.82,115.84,16505.0,93.711,93.7191,93.7029,93.7191,16505.0
2020-12-31 11:10:00,115.84,115.85,115.81,115.84,13411.0,93.7191,93.7272,93.6948,93.7191,13411.0
2020-12-31 11:20:00,115.84,115.85,115.79,115.81,38134.0,93.7191,93.7272,93.6786,93.6948,38134.0
2020-12-31 11:30:00,115.82,115.82,115.76,115.79,51215.0,93.7029,93.7029,93.6544,93.6786,51215.0
2020-12-31 11:40:00,115.79,115.82,115.77,115.81,30302.0,93.6786,93.7029,93.6625,93.6948,30302.0
2020-12-31 11:50:00,115.8,115.8,115.76,115.79,24182.0,93.6867,93.6867,93.6544,93.6786,24182.0
2020-12-31 12:00:00,115.79,115.79,115.75,115.76,23709.0,93.6786,93.6786,93.6463,93.6544,23709.0
2020-12-31 12:10:00,115.75,115.78,115.75,115.76,17267.0,93.6463,93.6705,93.6463,93.6544,17267.0
2020-12-31 12:20:00,115.76,115.82,115.76,115.79,18773.0,93.6544,93.7029,93.6544,93.6786,18773.0
2020-12-31 12:30:00,115.79,115.8,115.78,115.8,17401.0,93.6786,93.6867,93.6705,93.6867,17401.0
2020-12-31 12:40:00,115.8,115.84,115.79,115.83,23960.0,93.6867,93.7191,93.6786,93.711,23960.0
2020-12-31 12:50:00,115.83,115.84,115.81,115.83,22957.0,93.711,93.7191,93.6948,93.711,22957.0
2020-12-31 13:00:00,115.84,115.84,115.82,115.83,5866.0,93.7191,93.7191,93.7029,93.711,5866.0
2020-12-31 13:10:00,115.84,115.86,115.84,115.85,14212.0,93.7191,93.7353,93.7191,93.7272,14212.0
2020-12-31 13:20:00,115.84,115.85,115.82,115.83,15866.0,93.7191,93.7272,93.7029,93.711,15866.0
2020-12-31 13:30:00,115.82,115.84,115.81,115.83,13059.0,93.7029,93.7191,93.6948,93.711,13059.0
2020-12-31 13:40:00,115.84,115.86,115.82,115.85,18915.0,93.7191,93.7353,93.7029,93.7272,18915.0
2020-12-31 13:50:00,115.84,115.89,115.84,115.89,27188.0,93.7191,93.7595,93.7191,93.7595,27188.0
2020-12-31 14:00:00,115.89,115.91,115.87,115.91,34257.0,93.7595,93.7757,93.7434,93.7757,34257.0
2020-12-31 14:10:00,115.92,115.94,115.9,115.92,41757.0,93.7838,93.8,93.7676,93.7838,41757.0
2020-12-31 14:20:00,115.92,115.94,115.91,115.93,18082.0,93.7838,93.8,93.7757,93.7919,18082.0
2020-12-31 14:30:00,115.94,115.96,115.92,115.94,20909.0,93.8,93.8162,93.7838,93.8,20909.0
2020-12-31 14:40:00,115.93,115.94,115.92,115.93,14456.0,93.7919,93.8,93.7838,93.7919,14456.0
2020-12-31 14:50:00,115.94,115.94,115.91,115.94,13822.0,93.8,93.8,93.7757,93.8,13822.0
2020-12-31 15:00:00,115.94,115.94,115.91,115.94,9539.0,93.8,93.8,93.7757,93.8,9539.0
2020-12-31 15:10:00,115.94,115.94,115.87,115.87,24271.0,93.8,93.8,93.7434,93.7434,24271.0
2020-12-31 15:20:00,115.88,115.92,115.87,115.88,26262.0,93.7514,93.7838,93.7434,93.7514,26262.0
2020-12-31 15:30:00,115.89,115.95,115.88,115.92,53044.0,93.7595,93.8081,93.7514,93.7838,53044.0
2020-12-31 15:40:00,115.92,115.93,115.85,115.85,184029.0,93.7838,93.7919,93.7272,93.7272,184029.0
2020-12-31 15:50:00,115.86,115.92,115.85,115.89,245419.0,93.7353,93.7838,93.7272,93.7595,245419.0
2021-01-04 09:30:00,116.02,116.09,115.94,115.99,225794.0,93.8647,93.9213,93.8,93.8404,225794.0
2021-01-04 09:40:00,116.0,116.05,115.96,116.05,174760.0,93.8485,93.889,93.8162,93.889,174760.0
2021-01-04 09:50:00,116.04,116.09,116.02,116.05,104442.0,93.8809,93.9213,93.8647,93.889,104442.0
2021-01-04 10:00:00,116.06,116.06,115.94,115.96,219333.0,93.8971,93.8971,93.8,93.8162,219333.0
2021-01-04 10:10:00,115.96,115.96,115.88,115.89,79623.0,93.8162,93.8162,93.7514,93.7595,79623.0
2021-01-04 10:20:00,115.89,115.93,115.89,115.91,77762.0,93.7595,93.7919,93.7595,93.7757,77762.0
2021-01-04 10:30:00,115.92,115.92,115.86,115.89,82881.0,93.7838,93.7838,93.7353,93.7595,82881.0
2021-01-04 10:40:00,115.88,115.89,115.84,115.86,112107.0,93.7514,93.7595,93.7191,93.7353,112107.0
2021-01-04 10:50:00,115.85,115.88,115.82,115.84,133071.0,93.7272,93.7514,93.7029,93.7191,133071.0
2021-01-04 11:00:00,115.84,115.84,115.74,115.74,76553.0,93.7191,93.7191,93.6382,93.6382,76553.0
2021-01-04 11:10:00,115.74,115.79,115.69,115.78,192716.0,93.6382,93.6786,93.5977,93.6705,192716.0
2021-01-04 11:20:00,115.78,115.8,115.74,115.75,69583.0,93.6705,93.6867,93.6382,93.6463,69583.0
2021-01-04 11:30:00,115.75,115.77,115.72,115.73,68764.0,93.6463,93.6625,93.622,93.6301,68764.0
2021-01-04 11:40:00,115.74,115.77,115.73,115.75,122687.0,93.6382,93.6625,93.6301,93.6463,122687.0
2021-01-04 11:50:00,115.75,115.75,115.7,115.71,37831.0,93.6463,93.6463,93.6058,93.6139,37831.0
2021-01-04 12:00:00,115.7,115.71,115.66,115.66,150772.0,93.6058,93.6139,93.5735,93.5735,150772.0
2021-01-04 12:10:00,115.67,115.68,115.59,115.65,101180.0,93.5816,93.5896,93.5168,93.5654,101180.0
2021-01-04 12:20:00,115.66,115.73,115.65,115.73,38371.0,93.5735,93.6301,93.5654,93.6301,38371.0
2021-01-04 12:30:00,115.73,115.73,115.64,115.64,35977.0,93.6301,93.6301,93.5573,93.5573,35977.0
2021-01-04 12:40:00,115.64,115.65,115.6,115.61,41166.0,93.5573,93.5654,93.5249,93.533,41166.0
2021-01-04 12:50:00,115.61,115.71,115.59,115.71,61224.0,93.533,93.6139,93.5168,93.6139,61224.0
2021-01-04 13:00:00,115.71,115.72,115.67,115.72,56618.0,93.6139,93.622,93.5816,93.622,56618.0
2021-01-04 13:10:00,115.72,115.75,115.72,115.75,57087.0,93.622,93.6463,93.622,93.6463,57087.0
2021-01-04 13:20:00,115.74,115.77,115.73,115.77,90752.0,93.6382,93.6625,93.6301,93.6625,90752.0
2021-01-04 13:30:00,115.77,115.77,115.71,115.76,43671.0,93.6625,93.6625,93.6139,93.6544,43671.0
2021-01-04 13:40:00,115.76,115.78,115.75,115.77,42674.0,93.6544,93.6705,93.6463,93.6625,42674.0
2021-01-04 13:50:00,115.77,115.8,115.74,115.74,72742.0,93.6625,93.6867,93.6382,93.6382,72742.0
2021-01-04 14:00:00,115.74,115.78,115.71,115.71,97819.0,93.6382,93.6705,93.6139,93.6139,97819.0
2021-01-04 14:10:00,115.71,115.72,115.62,115.64,65003.0,93.6139,93.622,93.5411,93.5573,65003.0
2021-01-04 14:20:00,115.64,115.69,115.63,115.63,86287.0,93.5573,93.5977,93.5492,93.5492,86287.0
2021-01-04 14:30:00,115.63,115.64,115.6,115.61,75608.0,93.5492,93.5573,93.5249,93.533,75608.0
2021-01-04 14:40:00,115.62,115.62,115.54,115.56,103831.0,93.5411,93.5411,93.4764,93.4926,103831.0
2021-01-04 14:50:00,115.55,115.6,115.51,115.56,69785.0,93.4845,93.5249,93.4521,93.4926,69785.0
2021-01-04 15:00:00,115.56,115.57,115.49,115.54,207737.0,93.4926,93.5006,93.4359,93.4764,207737.0
2021-01-04 15:10:00,115.54,115.58,115.48,115.48,107069.0,93.4764,93.5087,93.4278,93.4278,107069.0
2021-01-04 15:20:00,115.48,115.54,115.46,115.5,152700.0,93.4278,93.4764,93.4117,93.444,152700.0
2021-01-04 15:30:00,115.5,115.5,115.37,115.38,303885.0,93.444,93.444,93.3388,93.3469,303885.0
2021-01-04 15:40:00,115.38,115.38,115.22,115.27,899071.0,93.3469,93.3469,93.2175,93.2579,899071.0
2021-01-04 15:50:00,115.27,115.31,115.23,115.31,696255.0,93.2579,93.2903,93.2256,93.2903,696255.0
2021-01-05 09:30:00,115.4,115.4,115.23,115.3,215542.0,93.3631,93.3631,93.2256,93.2822,215542.0
2021-01-05 09:40:00,115.3,115.34,115.26,115.26,175071.0,93.2822,93.3146,93.2498,93.2498,175071.0
2021-01-05 09:50:00,115.26,115.29,115.23,115.23,113320.0,93.2498,93.2741,93.2256,93.2256,113320.0
2021-01-05 10:00:00,115.24,115.24,115.17,115.18,93476.0,93.2337,93.2337,93.177,93.1851,93476.0
2021-01-05 10:10:00,115.18,115.22,115.15,115.15,52285.0,93.1851,93.2175,93.1609,93.1609,52285.0
2021-01-05 10:20:00,115.15,115.24,115.15,115.23,61857.0,93.1609,93.2337,93.1609,93.2256,61857.0
2021-01-05 10:30:00,115.23,115.24,115.2,115.21,36681.0,93.2256,93.2337,93.2013,93.2094,36681.0
2021-01-05 10:40:00,115.21,115.24,115.19,115.2,136127.0,93.2094,93.2337,93.1932,93.2013,136127.0
2021-01-05 10:50:00,115.2,115.23,115.16,115.17,101544.0,93.2013,93.2256,93.1689,93.177,101544.0
2021-01-05 11:00:00,115.17,115.2,115.16,115.19,60066.0,93.177,93.2013,93.1689,93.1932,60066.0
2021-01-05 11:10:00,115.19,115.19,115.17,115.18,40583.0,93.1932,93.1932,93.177,93.1851,40583.0
2021-01-05 11:20:00,115.18,115.2,115.17,115.18,90914.0,93.1851,93.2013,93.177,93.1851,90914.0
2021-01-05 11:30:00,115.18,115.26,115.18,115.22,82536.0,93.1851,93.2498,93.1851,93.2175,82536.0
2021-01-05 11:40:00,115.23,115.24,115.19,115.23,60103.0,93.2256,93.2337,93.1932,93.2256,60103.0
2021-01-05 11:50:00,115.22,115.26,115.2,115.24,44423.0,93.2175,93.2498,93.2013,93.2337,44423.0
2021-01-05 12:00:00,115.23,115.26,115.22,115.25,63249.0,93.2256,93.2498,93.2175,93.2418,63249.0
2021-01-05 12:10:00,115.25,115.26,115.23,115.25,67703.0,93.2418,93.2498,93.2256,93.2418,67703.0
2021-01-05 12:20:00,115.25,115.27,115.24,115.27,47245.0,93.2418,93.2579,93.2337,93.2579,47245.0
2021-01-05 12:30:00,115.27,115.28,115.22,115.25,44122.0,93.2579,93.266,93.2175,93.2418,44122.0
2021-01-05 12:40:00,115.24,115.26,115.22,115.26,22467.0,93.2337,93.2498,93.2175,93.2498,22467.0
2021-01-05 12:50:00,115.26,115.26,115.21,115.23,28950.0,93.2498,93.2498,93.2094,93.2256,28950.0
2021-01-05 13:00:00,115.23,115.24,115.21,115.22,18057.0,93.2256,93.2337,93.2094,93.2175,18057.0
2021-01-05 13:10:00,115.23,115.25,115.22,115.22,30229.0,93.2256,93.2418,93.2175,93.2175,30229.0
2021-01-05 13:20:00,115.23,115.24,115.17,115.22,82835.0,93.2256,93.2337,93.177,93.2175,82835.0
2021-01-05 13:30:00,115.23,115.23,115.17,115.19,24324.0,93.2256,93.2256,93.177,93.1932,24324.0
2021-01-05 13:40:00,115.19,115.2,115.16,115.17,82474.0,93.1932,93.2013,93.1689,93.177,82474.0
2021-01-05 13:50:00,115.17,115.18,115.13,115.14,136316.0,93.177,93.1851,93.1447,93.1528,136316.0
2021-01-05 14:00:00,115.14,115.2,115.13,115.17,79401.0,93.1528,93.2013,93.1447,93.177,79401.0
2021-01-05 14:10:00,115.17,115.2,115.15,115.18,62494.0,93.177,93.2013,93.1609,93.1851,62494.0
2021-01-05 14:20:00,115.18,115.21,115.16,115.2,69852.0,93.1851,93.2094,93.1689,93.2013,69852.0
2021-01-05 14:30:00,115.2,115.23,115.19,115.21,73569.0,93.2013,93.2256,93.1932,93.2094,73569.0
2021-01-05 14:40:00,115.21,115.25,115.21,115.23,40835.0,93.2094,93.2418,93.2094,93.2256,40835.0
2021-01-05 14:50:00,115.23,115.24,115.2,115.21,37480.0,93.2256,93.2337,93.2013,93.2094,37480.0
2021-01-05 15:00:00,115.21,115.3,115.21,115.3,54336.0,93.2094,93.2822,93.2094,93.2822,54336.0
2021-01-05 15:10:00,115.3,115.31,115.29,115.3,58385.0,93.2822,93.2903,93.2741,93.2822,58385.0
2021-01-05 15:20:00,115.3,115.31,115.27,115.3,55076.0,93.2822,93.2903,93.2579,93.2822,55076.0
2021-01-05 15:30:00,115.3,115.31,115.28,115.3,51751.0,93.2822,93.2903,93.266,93.2822,51751.0
2021-01-05 15:40:00,115.3,115.34,115.3,115.33,129825.0,93.2822,93.3146,93.2822,93.3065,129825.0
2021-01-05 15:50:00,115.33,115.35,115.32,115.34,251383.0,93.3065,93.3227,93.2984,93.3146,251383.0
2021-01-06 09:30:00,114.66,114.68,114.49,114.53,238914.0,92.7644,92.7806,92.6269,92.6592,238914.0
2021-01-06 09:40:00,114.53,114.56,114.51,114.52,140788.0,92.6592,92.6835,92.6431,92.6512,140788.0
2021-01-06 09:50:00,114.52,114.61,114.52,114.57,152234.0,92.6512,92.724,92.6512,92.6916,152234.0
2021-01-06 10:00:00,114.57,114.6,114.53,114.6,324848.0,92.6916,92.7159,92.6592,92.7159,324848.0
2021-01-06 10:10:00,114.6,114.6,114.51,114.52,169005.0,92.7159,92.7159,92.6431,92.6512,169005.0
2021-01-06 10:20:00,114.52,114.56,114.5,114.53,83862.0,92.6512,92.6835,92.635,92.6592,83862.0
2021-01-06 10:30:00,114.53,114.58,114.52,114.58,76076.0,92.6592,92.6997,92.6512,92.6997,76076.0
2021-01-06 10:40:00,114.58,114.58,114.52,114.55,89278.0,92.6997,92.6997,92.6512,92.6754,89278.0
2021-01-06 10:50:00,114.56,114.56,114.49,114.54,66683.0,92.6835,92.6835,92.6269,92.6673,66683.0
2021-01-06 11:00:00,114.55,114.58,114.52,114.58,55105.0,92.6754,92.6997,92.6512,92.6997,55105.0
2021-01-06 11:10:00,114.58,114.59,114.56,114.57,46147.0,92.6997,92.7078,92.6835,92.6916,46147.0
2021-01-06 11:20:00,114.57,114.58,114.53,114.55,36697.0,92.6916,92.6997,92.6592,92.6754,36697.0
2021-01-06 11:30:00,114.55,114.61,114.53,114.58,87803.0,92.6754,92.724,92.6592,92.6997,87803.0
2021-01-06 11:40:00,114.58,114.58,114.55,114.57,30731.0,92.6997,92.6997,92.6754,92.6916,30731.0
2021-01-06 11:50:00,114.57,114.61,114.56,114.59,25450.0,92.6916,92.724,92.6835,92.7078,25450.0
2021-01-06 12:00:00,114.59,114.64,114.58,114.63,52983.0,92.7078,92.7482,92.6997,92.7402,52983.0
2021-01-06 12:10:00,114.62,114.65,114.62,114.63,46777.0,92.7321,92.7563,92.7321,92.7402,46777.0
2021-01-06 12:20:00,114.64,114.64,114.59,114.61,61949.0,92.7482,92.7482,92.7078,92.724,61949.0
2021-01-06 12:30:00,114.6,114.67,114.6,114.64,128034.0,92.7159,92.7725,92.7159,92.7482,128034.0
2021-01-06 12:40:00,114.64,114.66,114.63,114.64,45417.0,92.7482,92.7644,92.7402,92.7482,45417.0
2021-01-06 12:50:00,114.64,114.66,114.59,114.62,118319.0,92.7482,92.7644,92.7078,92.7321,118319.0
2021-01-06 13:00:00,114.61,114.61,114.59,114.59,195482.0,92.724,92.724,92.7078,92.7078,195482.0
2021-01-06 13:10:00,114.59,114.63,114.59,114.62,67056.0,92.7078,92.7402,92.7078,92.7321,67056.0
2021-01-06 13:20:00,114.62,114.64,114.6,114.64,45402.0,92.7321,92.7482,92.7159,92.7482,45402.0
2021-01-06 13:30:00,114.64,114.65,114.6,114.62,74257.0,92.7482,92.7563,92.7159,92.7321,74257.0
2021-01-06 13:40:00,114.62,114.65,114.61,114.64,50354.0,92.7321,92.7563,92.724,92.7482,50354.0
2021-01-06 13:50:00,114.64,114.66,114.61,114.64,54460.0,92.7482,92.7644,92.724,92.7482,54460.0
2021-01-06 14:00:00,114.64,114.68,114.62,114.64,92267.0,92.7482,92.7806,92.7321,92.7482,92267.0
2021-01-06 14:10:00,114.64,114.65,114.61,114.62,87872.0,92.7482,92.7563,92.724,92.7321,87872.0
2021-01-06 14:20:00,114.62,114.68,114.53,114.53,270333.0,92.7321,92.7806,92.6592,92.6592,270333.0
2021-01-06 14:30:00,114.54,114.62,114.51,114.53,102549.0,92.6673,92.7321,92.6431,92.6592,102549.0
2021-01-06 14:40:00,114.53,114.58,114.46,114.46,81687.0,92.6592,92.6997,92.6026,92.6026,81687.0
2021-01-06 14:50:00,114.46,114.47,114.41,114.42,281665.0,92.6026,92.6107,92.5622,92.5703,281665.0
2021-01-06 15:00:00,114.42,114.49,114.4,114.45,113504.0,92.5703,92.6269,92.5541,92.5945,113504.0
2021-01-06 15:10:00,114.45,114.5,114.44,114.48,47217.0,92.5945,92.635,92.5864,92.6188,47217.0
2021-01-06 15:20:00,114.48,114.48,114.38,114.39,175058.0,92.6188,92.6188,92.5379,92.546,175058.0
2021-01-06 15:30:00,114.39,114.47,114.38,114.47,71400.0,92.546,92.6107,92.5379,92.6107,71400.0
2021-01-06 15:40:00,114.47,114.47,114.42,114.43,74903.0,92.6107,92.6107,92.5703,92.5783,74903.0
2021-01-06 15:50:00,114.42,114.51,114.41,114.5,229441.0,92.5703,92.6431,92.5622,92.635,229441.0
2021-01-07 09:30:00,114.55,114.55,114.28,114.31,125215.0,92.6754,92.6754,92.457,92.4813,125215.0
2021-01-07 09:40:00,114.3,114.31,114.24,114.29,49851.0,92.4732,92.4813,92.4246,92.4651,49851.0
2021-01-07 09:50:00,114.3,114.39,114.3,114.39,21955.0,92.4732,92.546,92.4732,92.546,21955.0
2021-01-07 10:00:00,114.39,114.42,114.31,114.32,108713.0,92.546,92.5703,92.4813,92.4893,108713.0
2021-01-07 10:10:00,114.33,114.33,114.27,114.28,120314.0,92.4974,92.4974,92.4489,92.457,120314.0
2021-01-07 10:20:00,114.29,114.32,114.28,114.31,35967.0,92.4651,92.4893,92.457,92.4813,35967.0
2021-01-07 10:30:00,114.31,114.35,114.28,114.35,43535.0,92.4813,92.5136,92.457,92.5136,43535.0
2021-01-07 10:40:00,114.35,114.38,114.34,114.38,27100.0,92.5136,92.5379,92.5055,92.5379,27100.0
2021-01-07 10:50:00,114.38,114.38,114.34,114.34,49325.0,92.5379,92.5379,92.5055,92.5055,49325.0
2021-01-07 11:00:00,114.34,114.37,114.34,114.34,53739.0,92.5055,92.5298,92.5055,92.5055,53739.0
2021-01-07 11:10:00,114.35,114.39,114.34,114.38,57511.0,92.5136,92.546,92.5055,92.5379,57511.0
2021-01-07 11:20:00,114.37,114.38,114.33,114.34,28281.0,92.5298,92.5379,92.4974,92.5055,28281.0
2021-01-07 11:30:00,114.34,114.41,114.34,114.39,97876.0,92.5055,92.5622,92.5055,92.546,97876.0
2021-01-07 11:40:00,114.38,114.38,114.35,114.36,121109.0,92.5379,92.5379,92.5136,92.5217,121109.0
2021-01-07 11:50:00,114.36,114.36,114.29,114.29,58483.0,92.5217,92.5217,92.4651,92.4651,58483.0
2021-01-07 12:00:00,114.29,114.32,114.26,114.28,64074.0,92.4651,92.4893,92.4408,92.457,64074.0
2021-01-07 12:10:00,114.28,114.3,114.25,114.3,63920.0,92.457,92.4732,92.4327,92.4732,63920.0
2021-01-07 12:20:00,114.3,114.31,114.27,114.28,36910.0,92.4732,92.4813,92.4489,92.457,36910.0
2021-01-07 12:30:00,114.29,114.37,114.27,114.36,43478.0,92.4651,92.5298,92.4489,92.5217,43478.0
2021-01-07 12:40:00,114.36,114.38,114.34,114.35,93938.0,92.5217,92.5379,92.5055,92.5136,93938.0
2021-01-07 12:50:00,114.35,114.39,114.35,114.39,32177.0,92.5136,92.546,92.5136,92.546,32177.0
2021-01-07 13:00:00,114.39,114.39,114.36,114.37,23455.0,92.546,92.546,92.5217,92.5298,23455.0
2021-01-07 13:10:00,114.37,114.39,114.35,114.39,151064.0,92.5298,92.546,92.5136,92.546,151064.0
2021-01-07 13:20:00,114.39,114.4,114.38,114.4,56832.0,92.546,92.5541,92.5379,92.5541,56832.0
2021-01-07 13:30:00,114.4,114.41,114.38,114.41,38467.0,92.5541,92.5622,92.5379,92.5622,38467.0
2021-01-07 13:40:00,114.41,114.45,114.4,114.4,47293.0,92.5622,92.5945,92.5541,92.5541,47293.0
2021-01-07 13:50:00,114.4,114.49,114.38,114.49,70267.0,92.5541,92.6269,92.5379,92.6269,70267.0
2021-01-07 14:00:00,114.5,114.51,114.41,114.42,165543.0,92.635,92.6431,92.5622,92.5703,165543.0
2021-01-07 14:10:00,114.42,114.43,114.41,114.43,33252.0,92.5703,92.5783,92.5622,92.5783,33252.0
2021-01-07 14:20:00,114.42,114.45,114.38,114.42,86562.0,92.5703,92.5945,92.5379,92.5703,86562.0
2021-01-07 14:30:00,114.42,114.47,114.42,114.47,41653.0,92.5703,92.6107,92.5703,92.6107,41653.0
2021-01-07 14:40:00,114.47,114.49,114.45,114.48,51946.0,92.6107,92.6269,92.5945,92.6188,51946.0
2021-01-07 14:50:00,114.48,114.48,114.47,114.48,39732.0,92.6188,92.6188,92.6107,92.6188,39732.0
2021-01-07 15:00:00,114.48,114.49,114.47,114.49,64490.0,92.6188,92.6269,92.6107,92.6269,64490.0
2021-01-07 15:10:00,114.48,114.5,114.47,114.5,42756.0,92.6188,92.635,92.6107,92.635,42756.0
2021-01-07 15:20:00,114.49,114.53,114.49,114.52,45585.0,92.6269,92.6592,92.6269,92.6512,45585.0
2021-01-07 15:30:00,114.52,114.54,114.51,114.54,56036.0,92.6512,92.6673,92.6431,92.6673,56036.0
2021-01-07 15:40:00,114.54,114.54,114.51,114.52,56159.0,92.6673,92.6673,92.6431,92.6512,56159.0
2021-01-07 15:50:00,114.52,114.54,114.46,114.46,164179.0,92.6512,92.6673,92.6026,92.6026,164179.0
2021-01-08 09:30:00,114.56,114.58,114.5,114.52,93634.0,92.6835,92.6997,92.635,92.6512,93634.0
2021-01-08 09:40:00,114.52,114.54,114.42,114.42,35450.0,92.6512,92.6673,92.5703,92.5703,35450.0
2021-01-08 09:50:00,114.42,114.49,114.38,114.46,145250.0,92.5703,92.6269,92.5379,92.6026,145250.0
2021-01-08 10:00:00,114.45,114.56,114.45,114.49,125579.0,92.5945,92.6835,92.5945,92.6269,125579.0
2021-01-08 10:10:00,114.5,114.51,114.42,114.45,90294.0,92.635,92.6431,92.5703,92.5945,90294.0
2021-01-08 10:20:00,114.46,114.46,114.31,114.32,69907.0,92.6026,92.6026,92.4813,92.4893,69907.0
2021-01-08 10:30:00,114.32,114.4,114.32,114.38,101050.0,92.4893,92.5541,92.4893,92.5379,101050.0
2021-01-08 10:40:00,114.38,114.45,114.37,114.45,123440.0,92.5379,92.5945,92.5298,92.5945,123440.0
2021-01-08 10:50:00,114.45,114.5,114.42,114.5,79547.0,92.5945,92.635,92.5703,92.635,79547.0
2021-01-08 11:00:00,114.5,114.52,114.42,114.43,195967.0,92.635,92.6512,92.5703,92.5783,195967.0
2021-01-08 11:10:00,114.42,114.43,114.34,114.37,249340.0,92.5703,92.5783,92.5055,92.5298,249340.0
2021-01-08 11:20:00,114.37,114.39,114.35,114.37,68172.0,92.5298,92.546,92.5136,92.5298,68172.0
2021-01-08 11:30:00,114.37,114.44,114.36,114.4,219333.0,92.5298,92.5864,92.5217,92.5541,219333.0
2021-01-08 11:40:00,114.4,114.41,114.39,114.41,70129.0,92.5541,92.5622,92.546,92.5622,70129.0
2021-01-08 11:50:00,114.4,114.43,114.38,114.41,103890.0,92.5541,92.5783,92.5379,92.5622,103890.0
2021-01-08 12:00:00,114.41,114.43,114.38,114.43,138070.0,92.5622,92.5783,92.5379,92.5783,138070.0
2021-01-08 12:10:00,114.43,114.47,114.4,114.44,83589.0,92.5783,92.6107,92.5541,92.5864,83589.0
2021-01-08 12:20:00,114.44,114.47,114.42,114.44,68032.0,92.5864,92.6107,92.5703,92.5864,68032.0
2021-01-08 12:30:00,114.44,114.45,114.41,114.42,68219.0,92.5864,92.5945,92.5622,92.5703,68219.0
2021-01-08 12:40:00,114.42,114.45,114.39,114.4,134585.0,92.5703,92.5945,92.546,92.5541,134585.0
2021-01-08 12:50:00,114.4,114.47,114.39,114.46,36660.0,92.5541,92.6107,92.546,92.6026,36660.0
2021-01-08 13:00:00,114.46,114.47,114.4,114.42,40587.0,92.6026,92.6107,92.5541,92.5703,40587.0
2021-01-08 13:10:00,114.42,114.47,114.37,114.37,174257.0,92.5703,92.6107,92.5298,92.5298,174257.0
2021-01-08 13:20:00,114.37,114.4,114.32,114.34,144589.0,92.5298,92.5541,92.4893,92.5055,144589.0
2021-01-08 13:30:00,114.34,114.35,114.29,114.29,89553.0,92.5055,92.5136,92.4651,92.4651,89553.0
2021-01-08 13:40:00,114.29,114.36,114.28,114.35,123658.0,92.4651,92.5217,92.457,92.5136,123658.0
2021-01-08 13:50:00,114.35,114.41,114.34,114.37,63466.0,92.5136,92.5622,92.5055,92.5298,63466.0
2021-01-08 14:00:00,114.38,114.4,114.35,114.39,24605.0,92.5379,92.5541,92.5136,92.546,24605.0
2021-01-08 14:10:00,114.4,114.41,114.34,114.36,31062.0,92.5541,92.5622,92.5055,92.5217,31062.0
2021-01-08 14:20:00,114.36,114.41,114.35,114.39,43656.0,92.5217,92.5622,92.5136,92.546,43656.0
2021-01-08 14:30:00,114.39,114.41,114.36,114.39,49837.0,92.546,92.5622,92.5217,92.546,49837.0
2021-01-08 14:40:00,114.39,114.42,114.37,114.42,44680.0,92.546,92.5703,92.5298,92.5703,44680.0
2021-01-08 14:50:00,114.42,114.45,114.41,114.45,86603.0,92.5703,92.5945,92.5622,92.5945,86603.0
2021-01-08 15:00:00,114.45,114.51,114.43,114.51,239954.0,92.5945,92.6431,92.5783,92.6431,239954.0
2021-01-08 15:10:00,114.51,114.55,114.47,114.55,201175.0,92.6431,92.6754,92.6107,92.6754,201175.0
2021-01-08 15:20:00,114.55,114.56,114.53,114.56,107396.0,92.6754,92.6835,92.6592,92.6835,107396.0
2021-01-08 15:30:00,114.56,114.56,114.51,114.56,69359.0,92.6835,92.6835,92.6431,92.6835,69359.0
2021-01-08 15:40:00,114.56,114.58,114.55,114.57,76548.0,92.6835,92.6997,92.6754,92.6916,76548.0
2021-01-08 15:50:00,114.58,114.59,114.55,114.55,281572.0,92.6997,92.7078,92.6754,92.6754,281572.0
2021-01-11 09:30:00,114.08,114.11,113.94,114.01,198568.0,92.2952,92.3195,92.1819,92.2385,198568.0
2021-01-11 09:40:00,114.0,114.01,113.9,113.91,121132.0,92.2305,92.2385,92.1496,92.1576,121132.0
2021-01-11 09:50:00,113.9,113.97,113.89,113.96,84572.0,92.1496,92.2062,92.1415,92.1981,84572.0
2021-01-11 10:00:00,113.96,113.98,113.94,113.95,109027.0,92.1981,92.2143,92.1819,92.19,109027.0
2021-01-11 10:10:00,113.96,113.97,113.91,113.96,130811.0,92.1981,92.2062,92.1576,92.1981,130811.0
2021-01-11 10:20:00,113.95,113.99,113.94,113.98,69666.0,92.19,92.2224,92.1819,92.2143,69666.0
2021-01-11 10:30:00,113.98,113.99,113.95,113.95,77879.0,92.2143,92.2224,92.19,92.19,77879.0
2021-01-11 10:40:00,113.96,113.96,113.93,113.93,110629.0,92.1981,92.1981,92.1738,92.1738,110629.0
2021-01-11 10:50:00,113.93,113.96,113.92,113.92,31115.0,92.1738,92.1981,92.1657,92.1657,31115.0
2021-01-11 11:00:00,113.93,113.93,113.89,113.9,63931.0,92.1738,92.1738,92.1415,92.1496,63931.0
2021-01-11 11:10:00,113.9,113.91,113.88,113.89,150949.0,92.1496,92.1576,92.1334,92.1415,150949.0
2021-01-11 11:20:00,113.9,113.92,113.88,113.89,99814.0,92.1496,92.1657,92.1334,92.1415,99814.0
2021-01-11 11:30:00,113.89,113.91,113.87,113.91,49231.0,92.1415,92.1576,92.1253,92.1576,49231.0
2021-01-11 11:40:00,113.91,113.91,113.88,113.88,15151.0,92.1576,92.1576,92.1334,92.1334,15151.0
2021-01-11 11:50:00,113.88,113.89,113.88,113.89,12478.0,92.1334,92.1415,92.1334,92.1415,12478.0
2021-01-11 12:00:00,113.89,113.9,113.87,113.89,27605.0,92.1415,92.1496,92.1253,92.1415,27605.0
2021-01-11 12:10:00,113.89,113.91,113.87,113.89,38972.0,92.1415,92.1576,92.1253,92.1415,38972.0
2021-01-11 12:20:00,113.9,113.91,113.89,113.9,14288.0,92.1496,92.1576,92.1415,92.1496,14288.0
2021-01-11 12:30:00,113.89,113.9,113.89,113.9,41110.0,92.1415,92.1496,92.1415,92.1496,41110.0
2021-01-11 12:40:00,113.9,113.92,113.89,113.91,31500.0,92.1496,92.1657,92.1415,92.1576,31500.0
2021-01-11 12:50:00,113.91,113.91,113.89,113.9,42133.0,92.1576,92.1576,92.1415,92.1496,42133.0
2021-01-11 13:00:00,113.9,113.9,113.87,113.87,36275.0,92.1496,92.1496,92.1253,92.1253,36275.0
2021-01-11 13:10:00,113.87,113.88,113.87,113.88,20678.0,92.1253,92.1334,92.1253,92.1334,20678.0
2021-01-11 13:20:00,113.88,113.88,113.85,113.85,26311.0,92.1334,92.1334,92.1091,92.1091,26311.0
2021-01-11 13:30:00,113.86,113.86,113.84,113.84,23176.0,92.1172,92.1172,92.101,92.101,23176.0
2021-01-11 13:40:00,113.84,113.85,113.8,113.81,28644.0,92.101,92.1091,92.0686,92.0767,28644.0
2021-01-11 13:50:00,113.8,113.83,113.8,113.83,13447.0,92.0686,92.0929,92.0686,92.0929,13447.0
2021-01-11 14:00:00,113.82,113.83,113.78,113.81,88808.0,92.0848,92.0929,92.0525,92.0767,88808.0
2021-01-11 14:10:00,113.82,113.83,113.78,113.8,38789.0,92.0848,92.0929,92.0525,92.0686,38789.0
2021-01-11 14:20:00,113.8,113.81,113.78,113.8,63936.0,92.0686,92.0767,92.0525,92.0686,63936.0
2021-01-11 14:30:00,113.8,113.8,113.75,113.79,41421.0,92.0686,92.0686,92.0282,92.0606,41421.0
2021-01-11 14:40:00,113.78,113.81,113.75,113.75,32110.0,92.0525,92.0767,92.0282,92.0282,32110.0
2021-01-11 14:50:00,113.75,113.78,113.73,113.77,55725.0,92.0282,92.0525,92.012,92.0444,55725.0
2021-01-11 15:00:00,113.76,113.76,113.67,113.69,165174.0,92.0363,92.0363,91.9635,91.9797,165174.0
2021-01-11 15:10:00,113.69,113.69,113.56,113.57,189256.0,91.9797,91.9797,91.8745,91.8826,189256.0
2021-01-11 15:20:00,113.57,113.62,113.56,113.59,72930.0,91.8826,91.923,91.8745,91.8987,72930.0
2021-01-11 15:30:00,113.59,113.66,113.59,113.66,125431.0,91.8987,91.9554,91.8987,91.9554,125431.0
2021-01-11 15:40:00,113.66,113.71,113.65,113.69,96783.0,91.9554,91.9958,91.9473,91.9797,96783.0
2021-01-11 15:50:00,113.69,113.69,113.6,113.64,337764.0,91.9797,91.9797,91.9068,91.9392,337764.0
2021-01-12 09:30:00,113.13,113.3,113.13,113.2,119741.0,91.5266,91.6641,91.5266,91.5832,119741.0
2021-01-12 09:40:00,113.2,113.23,113.19,113.21,136545.0,91.5832,91.6075,91.5751,91.5913,136545.0
2021-01-12 09:50:00,113.21,113.23,113.19,113.22,59978.0,91.5913,91.6075,91.5751,91.5994,59978.0
2021-01-12 10:00:00,113.22,113.23,113.17,113.2,54294.0,91.5994,91.6075,91.559,91.5832,54294.0
2021-01-12 10:10:00,113.2,113.24,113.19,113.23,126899.0,91.5832,91.6156,91.5751,91.6075,126899.0
2021-01-12 10:20:00,113.23,113.24,113.21,113.22,50567.0,91.6075,91.6156,91.5913,91.5994,50567.0
2021-01-12 10:30:00,113.23,113.24,113.21,113.23,230640.0,91.6075,91.6156,91.5913,91.6075,230640.0
2021-01-12 10:40:00,113.23,113.24,113.14,113.17,229008.0,91.6075,91.6156,91.5347,91.559,229008.0
2021-01-12 10:50:00,113.17,113.17,113.09,113.09,225075.0,91.559,91.559,91.4942,91.4942,225075.0
2021-01-12 11:00:00,113.09,113.1,112.99,113.03,198425.0,91.4942,91.5023,91.4133,91.4457,198425.0
2021-01-12 11:10:00,113.03,113.03,113.0,113.0,122006.0,91.4457,91.4457,91.4214,91.4214,122006.0
2021-01-12 11:20:00,113.0,113.01,112.98,113.0,74054.0,91.4214,91.4295,91.4052,91.4214,74054.0
2021-01-12 11:30:00,113.0,113.01,112.98,113.01,85108.0,91.4214,91.4295,91.4052,91.4295,85108.0
2021-01-12 11:40:00,113.0,113.01,112.87,112.88,241665.0,91.4214,91.4295,91.3162,91.3243,241665.0
2021-01-12 11:50:00,112.88,112.88,112.83,112.84,133137.0,91.3243,91.3243,91.2839,91.292,133137.0
2021-01-12 12:00:00,112.83,112.88,112.82,112.84,121826.0,91.2839,91.3243,91.2758,91.292,121826.0
2021-01-12 12:10:00,112.84,112.85,112.81,112.82,66280.0,91.292,91.3001,91.2677,91.2758,66280.0
2021-01-12 12:20:00,112.82,112.83,112.81,112.83,52647.0,91.2758,91.2839,91.2677,91.2839,52647.0
2021-01-12 12:30:00,112.83,112.83,112.81,112.82,112888.0,91.2839,91.2839,91.2677,91.2758,112888.0
2021-01-12 12:40:00,112.82,112.82,112.81,112.82,54690.0,91.2758,91.2758,91.2677,91.2758,54690.0
2021-01-12 12:50:00,112.82,112.89,112.81,112.88,205037.0,91.2758,91.3324,91.2677,91.3243,205037.0
2021-01-12 13:00:00,112.87,113.02,112.87,113.02,333574.0,91.3162,91.4376,91.3162,91.4376,333574.0
2021-01-12 13:10:00,113.02,113.02,112.95,112.96,170779.0,91.4376,91.4376,91.381,91.3891,170779.0
2021-01-12 13:20:00,112.96,113.02,112.91,113.02,164206.0,91.3891,91.4376,91.3486,91.4376,164206.0
2021-01-12 13:30:00,113.01,113.14,113.0,113.03,307567.0,91.4295,91.5347,91.4214,91.4457,307567.0
2021-01-12 13:40:00,113.03,113.07,113.02,113.03,144155.0,91.4457,91.478,91.4376,91.4457,144155.0
2021-01-12 13:50:00,113.03,113.07,113.01,113.06,146370.0,91.4457,91.478,91.4295,91.47,146370.0
2021-01-12 14:00:00,113.06,113.16,113.04,113.12,208391.0,91.47,91.5509,91.4538,91.5185,208391.0
2021-01-12 14:10:00,113.12,113.14,113.06,113.07,177418.0,91.5185,91.5347,91.47,91.478,177418.0
2021-01-12 14:20:00,113.07,113.16,113.06,113.13,122409.0,91.478,91.5509,91.47,91.5266,122409.0
2021-01-12 14:30:00,113.13,113.21,113.12,113.19,142379.0,91.5266,91.5913,91.5185,91.5751,142379.0
2021-01-12 14:40:00,113.2,113.2,113.11,113.12,45129.0,91.5832,91.5832,91.5104,91.5185,45129.0
2021-01-12 14:50:00,113.12,113.16,113.09,113.13,78230.0,91.5185,91.5509,91.4942,91.5266,78230.0
2021-01-12 15:00:00,113.12,113.14,113.08,113.08,96140.0,91.5185,91.5347,91.4861,91.4861,96140.0
2021-01-12 15:10:00,113.09,113.19,113.07,113.19,129832.0,91.4942,91.5751,91.478,91.5751,129832.0
2021-01-12 15:20:00,113.19,113.2,113.11,113.11,121411.0,91.5751,91.5832,91.5104,91.5104,121411.0
2021-01-12 15:30:00,113.11,113.16,113.1,113.16,150975.0,91.5104,91.5509,91.5023,91.5509,150975.0
2021-01-12 15:40:00,113.16,113.19,113.14,113.14,164258.0,91.5509,91.5751,91.5347,91.5347,164258.0
2021-01-12 15:50:00,113.14,113.18,113.09,113.14,584402.0,91.5347,91.567,91.4942,91.5347,584402.0
2021-01-13 09:30:00,113.45,113.48,113.4,113.46,128685.0,91.7855,91.8098,91.745,91.7936,128685.0
2021-01-13 09:40:00,113.45,113.55,113.45,113.53,100100.0,91.7855,91.8664,91.7855,91.8502,100100.0
2021-01-13 09:50:00,113.53,113.55,113.49,113.5,56380.0,91.8502,91.8664,91.8178,91.8259,56380.0
2021-01-13 10:00:00,113.5,113.52,113.46,113.52,139831.0,91.8259,91.8421,91.7936,91.8421,139831.0
2021-01-13 10:10:00,113.51,113.59,113.51,113.59,93025.0,91.834,91.8987,91.834,91.8987,93025.0
2021-01-13 10:20:00,113.59,113.68,113.58,113.68,392806.0,91.8987,91.9716,91.8907,91.9716,392806.0
2021-01-13 10:30:00,113.68,113.69,113.63,113.64,418113.0,91.9716,91.9797,91.9311,91.9392,418113.0
2021-01-13 10:40:00,113.63,113.66,113.63,113.65,191712.0,91.9311,91.9554,91.9311,91.9473,191712.0
2021-01-13 10:50:00,113.65,113.7,113.64,113.7,144361.0,91.9473,91.9877,91.9392,91.9877,144361.0
2021-01-13 11:00:00,113.7,113.7,113.65,113.67,153485.0,91.9877,91.9877,91.9473,91.9635,153485.0
2021-01-13 11:10:00,113.66,113.67,113.55,113.55,78997.0,91.9554,91.9635,91.8664,91.8664,78997.0
2021-01-13 11:20:00,113.56,113.61,113.55,113.6,64435.0,91.8745,91.9149,91.8664,91.9068,64435.0
2021-01-13 11:30:00,113.6,113.62,113.57,113.61,308286.0,91.9068,91.923,91.8826,91.9149,308286.0
2021-01-13 11:40:00,113.6,113.65,113.6,113.61,57637.0,91.9068,91.9473,91.9068,91.9149,57637.0
2021-01-13 11:50:00,113.61,113.62,113.58,113.62,44379.0,91.9149,91.923,91.8907,91.923,44379.0
2021-01-13 12:00:00,113.62,113.66,113.61,113.65,46437.0,91.923,91.9554,91.9149,91.9473,46437.0
2021-01-13 12:10:00,113.64,113.66,113.62,113.63,102843.0,91.9392,91.9554,91.923,91.9311,102843.0
2021-01-13 12:20:00,113.63,113.67,113.62,113.67,161526.0,91.9311,91.9635,91.923,91.9635,161526.0
2021-01-13 12:30:00,113.67,113.67,113.61,113.65,56861.0,91.9635,91.9635,91.9149,91.9473,56861.0
2021-01-13 12:40:00,113.66,113.69,113.65,113.68,52738.0,91.9554,91.9797,91.9473,91.9716,52738.0
2021-01-13 12:50:00,113.68,113.69,113.67,113.67,54469.0,91.9716,91.9797,91.9635,91.9635,54469.0
2021-01-13 13:00:00,113.68,113.83,113.67,113.79,91821.0,91.9716,92.0929,91.9635,92.0606,91821.0
2021-01-13 13:10:00,113.8,113.81,113.73,113.73,142988.0,92.0686,92.0767,92.012,92.012,142988.0
2021-01-13 13:20:00,113.75,113.77,113.73,113.77,85243.0,92.0282,92.0444,92.012,92.0444,85243.0
2021-01-13 13:30:00,113.76,113.8,113.73,113.75,57421.0,92.0363,92.0686,92.012,92.0282,57421.0
2021-01-13 13:40:00,113.74,113.75,113.71,113.74,53854.0,92.0201,92.0282,91.9958,92.0201,53854.0
2021-01-13 13:50:00,113.73,113.74,113.69,113.7,371082.0,92.012,92.0201,91.9797,91.9877,371082.0
2021-01-13 14:00:00,113.7,113.7,113.66,113.68,163255.0,91.9877,91.9877,91.9554,91.9716,163255.0
2021-01-13 14:10:00,113.68,113.68,113.63,113.65,174284.0,91.9716,91.9716,91.9311,91.9473,174284.0
2021-01-13 14:20:00,113.64,113.67,113.61,113.66,188800.0,91.9392,91.9635,91.9149,91.9554,188800.0
2021-01-13 14:30:00,113.66,113.68,113.64,113.65,89801.0,91.9554,91.9716,91.9392,91.9473,89801.0
2021-01-13 14:40:00,113.65,113.65,113.61,113.62,55444.0,91.9473,91.9473,91.9149,91.923,55444.0
2021-01-13 14:50:00,113.63,113.63,113.57,113.61,201622.0,91.9311,91.9311,91.8826,91.9149,201622.0
2021-01-13 15:00:00,113.61,113.66,113.6,113.63,98112.0,91.9149,91.9554,91.9068,91.9311,98112.0
2021-01-13 15:10:00,113.63,113.66,113.62,113.66,39535.0,91.9311,91.9554,91.923,91.9554,39535.0
2021-01-13 15:20:00,113.66,113.66,113.62,113.64,36911.0,91.9554,91.9554,91.923,91.9392,36911.0
2021-01-13 15:30:00,113.64,113.7,113.62,113.66,96036.0,91.9392,91.9877,91.923,91.9554,96036.0
2021-01-13 15:40:00,113.66,113.7,113.65,113.67,72704.0,91.9554,91.9877,91.9473,91.9635,72704.0
2021-01-13 15:50:00,113.68,113.7,113.61,113.62,239211.0,91.9716,91.9877,91.9149,91.923,239211.0
2021-01-14 09:30:00,113.93,113.93,113.75,113.75,170682.0,92.1738,92.1738,92.0282,92.0282,170682.0
2021-01-14 09:40:00,113.74,113.74,113.65,113.73,144220.0,92.0201,92.0201,91.9473,92.012,144220.0
2021-01-14 09:50:00,113.73,113.74,113.7,113.71,48850.0,92.012,92.0201,91.9877,91.9958,48850.0
2021-01-14 10:00:00,113.7,113.71,113.69,113.7,84233.0,91.9877,91.9958,91.9797,91.9877,84233.0
2021-01-14 10:10:00,113.69,113.72,113.69,113.71,64896.0,91.9797,92.0039,91.9797,91.9958,64896.0
2021-01-14 10:20:00,113.71,113.71,113.69,113.7,28677.0,91.9958,91.9958,91.9797,91.9877,28677.0
2021-01-14 10:30:00,113.7,113.76,113.69,113.75,104582.0,91.9877,92.0363,91.9797,92.0282,104582.0
2021-01-14 10:40:00,113.75,113.78,113.74,113.78,59958.0,92.0282,92.0525,92.0201,92.0525,59958.0
2021-01-14 10:50:00,113.78,113.8,113.75,113.77,39530.0,92.0525,92.0686,92.0282,92.0444,39530.0
2021-01-14 11:00:00,113.77,113.81,113.76,113.8,48505.0,92.0444,92.0767,92.0363,92.0686,48505.0
2021-01-14 11:10:00,113.8,113.84,113.78,113.79,51613.0,92.0686,92.101,92.0525,92.0606,51613.0
2021-01-14 11:20:00,113.8,113.83,113.78,113.83,57696.0,92.0686,92.0929,92.0525,92.0929,57696.0
2021-01-14 11:30:00,113.83,113.83,113.81,113.83,84649.0,92.0929,92.0929,92.0767,92.0929,84649.0
2021-01-14 11:40:00,113.83,113.84,113.82,113.83,44107.0,92.0929,92.101,92.0848,92.0929,44107.0
2021-01-14 11:50:00,113.83,113.83,113.81,113.81,57496.0,92.0929,92.0929,92.0767,92.0767,57496.0
2021-01-14 12:00:00,113.8,113.81,113.77,113.77,32341.0,92.0686,92.0767,92.0444,92.0444,32341.0
2021-01-14 12:10:00,113.78,113.78,113.72,113.73,117103.0,92.0525,92.0525,92.0039,92.012,117103.0
2021-01-14 12:20:00,113.72,113.74,113.71,113.73,71501.0,92.0039,92.0201,91.9958,92.012,71501.0
2021-01-14 12:30:00,113.73,113.76,113.71,113.72,82277.0,92.012,92.0363,91.9958,92.0039,82277.0
2021-01-14 12:40:00,113.72,113.72,113.69,113.7,75365.0,92.0039,92.0039,91.9797,91.9877,75365.0
2021-01-14 12:50:00,113.69,113.76,113.69,113.76,183920.0,91.9797,92.0363,91.9797,92.0363,183920.0
2021-01-14 13:00:00,113.75,113.79,113.75,113.78,238797.0,92.0282,92.0606,92.0282,92.0525,238797.0
2021-01-14 13:10:00,113.77,113.77,113.62,113.63,103994.0,92.0444,92.0444,91.923,91.9311,103994.0
2021-01-14 13:20:00,113.63,113.7,113.56,113.57,148928.0,91.9311,91.9877,91.8745,91.8826,148928.0
2021-01-14 13:30:00,113.57,113.64,113.55,113.61,90394.0,91.8826,91.9392,91.8664,91.9149,90394.0
2021-01-14 13:40:00,113.61,113.61,113.57,113.57,42536.0,91.9149,91.9149,91.8826,91.8826,42536.0
2021-01-14 13:50:00,113.57,113.58,113.49,113.49,81494.0,91.8826,91.8907,91.8178,91.8178,81494.0
2021-01-14 14:00:00,113.49,113.51,113.41,113.42,240696.0,91.8178,91.834,91.7531,91.7612,240696.0
2021-01-14 14:10:00,113.42,113.46,113.41,113.46,54839.0,91.7612,91.7936,91.7531,91.7936,54839.0
2021-01-14 14:20:00,113.46,113.5,113.45,113.5,107262.0,91.7936,91.8259,91.7855,91.8259,107262.0
2021-01-14 14:30:00,113.5,113.51,113.45,113.45,69581.0,91.8259,91.834,91.7855,91.7855,69581.0
2021-01-14 14:40:00,113.46,113.46,113.43,113.44,65855.0,91.7936,91.7936,91.7693,91.7774,65855.0
2021-01-14 14:50:00,113.44,113.45,113.42,113.43,61286.0,91.7774,91.7855,91.7612,91.7693,61286.0
2021-01-14 15:00:00,113.42,113.44,113.38,113.4,99204.0,91.7612,91.7774,91.7289,91.745,99204.0
2021-01-14 15:10:00,113.4,113.4,113.38,113.38,43646.0,91.745,91.745,91.7289,91.7289,43646.0
2021-01-14 15:20:00,113.38,113.4,113.3,113.33,104949.0,91.7289,91.745,91.6641,91.6884,104949.0
2021-01-14 15:30:00,113.33,113.36,113.3,113.35,142226.0,91.6884,91.7127,91.6641,91.7046,142226.0
2021-01-14 15:40:00,113.34,113.35,113.31,113.33,193640.0,91.6965,91.7046,91.6722,91.6884,193640.0
2021-01-14 15:50:00,113.32,113.34,113.29,113.3,318144.0,91.6803,91.6965,91.656,91.6641,318144.0
2021-01-15 09:30:00,113.45,113.48,113.37,113.37,154392.0,91.7855,91.8098,91.7208,91.7208,154392.0
2021-01-15 09:40:00,113.37,113.38,113.33,113.37,109687.0,91.7208,91.7289,91.6884,91.7208,109687.0
2021-01-15 09:50:00,113.34,113.34,113.29,113.31,35573.0,91.6965,91.6965,91.656,91.6722,35573.0
2021-01-15 10:00:00,113.32,113.32,113.21,113.22,61509.0,91.6803,91.6803,91.5913,91.5994,61509.0
2021-01-15 10:10:00,113.21,113.31,113.2,113.3,124177.0,91.5913,91.6722,91.5832,91.6641,124177.0
2021-01-15 10:20:00,113.31,113.32,113.27,113.31,54603.0,91.6722,91.6803,91.6399,91.6722,54603.0
2021-01-15 10:30:00,113.31,113.33,113.28,113.29,24971.0,91.6722,91.6884,91.6479,91.656,24971.0
2021-01-15 10:40:00,113.29,113.33,113.29,113.32,16800.0,91.656,91.6884,91.656,91.6803,16800.0
2021-01-15 10:50:00,113.32,113.36,113.3,113.35,41712.0,91.6803,91.7127,91.6641,91.7046,41712.0
2021-01-15 11:00:00,113.36,113.38,113.33,113.36,31983.0,91.7127,91.7289,91.6884,91.7127,31983.0
2021-01-15 11:10:00,113.36,113.39,113.34,113.37,36390.0,91.7127,91.7369,91.6965,91.7208,36390.0
2021-01-15 11:20:00,113.38,113.43,113.36,113.43,23360.0,91.7289,91.7693,91.7127,91.7693,23360.0
2021-01-15 11:30:00,113.43,113.46,113.42,113.45,37575.0,91.7693,91.7936,91.7612,91.7855,37575.0
2021-01-15 11:40:00,113.45,113.47,113.43,113.47,19959.0,91.7855,91.8017,91.7693,91.8017,19959.0
2021-01-15 11:50:00,113.47,113.48,113.43,113.46,28530.0,91.8017,91.8098,91.7693,91.7936,28530.0
2021-01-15 12:00:00,113.46,113.53,113.44,113.51,399775.0,91.7936,91.8502,91.7774,91.834,399775.0
2021-01-15 12:10:00,113.5,113.52,113.49,113.49,55486.0,91.8259,91.8421,91.8178,91.8178,55486.0
2021-01-15 12:20:00,113.49,113.5,113.48,113.5,67702.0,91.8178,91.8259,91.8098,91.8259,67702.0
2021-01-15 12:30:00,113.49,113.5,113.45,113.47,101086.0,91.8178,91.8259,91.7855,91.8017,101086.0
2021-01-15 12:40:00,113.47,113.5,113.45,113.49,89855.0,91.8017,91.8259,91.7855,91.8178,89855.0
2021-01-15 12:50:00,113.49,113.51,113.48,113.5,36253.0,91.8178,91.834,91.8098,91.8259,36253.0
2021-01-15 13:00:00,113.5,113.5,113.49,113.5,13650.0,91.8259,91.8259,91.8178,91.8259,13650.0
2021-01-15 13:10:00,113.5,113.54,113.49,113.53,30702.0,91.8259,91.8583,91.8178,91.8502,30702.0
2021-01-15 13:20:00,113.53,113.54,113.48,113.51,28189.0,91.8502,91.8583,91.8098,91.834,28189.0
2021-01-15 13:30:00,113.51,113.53,113.5,113.53,25196.0,91.834,91.8502,91.8259,91.8502,25196.0
2021-01-15 13:40:00,113.53,113.53,113.49,113.49,25262.0,91.8502,91.8502,91.8178,91.8178,25262.0
2021-01-15 13:50:00,113.48,113.52,113.48,113.49,23366.0,91.8098,91.8421,91.8098,91.8178,23366.0
2021-01-15 14:00:00,113.49,113.53,113.48,113.5,26125.0,91.8178,91.8502,91.8098,91.8259,26125.0
2021-01-15 14:10:00,113.5,113.51,113.49,113.49,12421.0,91.8259,91.834,91.8178,91.8178,12421.0
2021-01-15 14:20:00,113.5,113.53,113.5,113.51,41123.0,91.8259,91.8502,91.8259,91.834,41123.0
2021-01-15 14:30:00,113.51,113.56,113.5,113.56,9911.0,91.834,91.8745,91.8259,91.8745,9911.0
2021-01-15 14:40:00,113.55,113.58,113.54,113.54,10958.0,91.8664,91.8907,91.8583,91.8583,10958.0
2021-01-15 14:50:00,113.55,113.55,113.5,113.51,17607.0,91.8664,91.8664,91.8259,91.834,17607.0
2021-01-15 15:00:00,113.51,113.52,113.48,113.51,26658.0,91.834,91.8421,91.8098,91.834,26658.0
2021-01-15 15:10:00,113.52,113.53,113.47,113.48,101309.0,91.8421,91.8502,91.8017,91.8098,101309.0
2021-01-15 15:20:00,113.48,113.5,113.46,113.47,24165.0,91.8098,91.8259,91.7936,91.8017,24165.0
2021-01-15 15:30:00,113.47,113.5,113.46,113.47,25792.0,91.8017,91.8259,91.7936,91.8017,25792.0
2021-01-15 15:40:00,113.47,113.49,113.41,113.42,84161.0,91.8017,91.8178,91.7531,91.7612,84161.0
2021-01-15 15:50:00,113.42,113.44,113.39,113.43,117145.0,91.7612,91.7774,91.7369,91.7693,117145.0
2021-01-19 09:30:00,113.65,113.72,113.58,113.58,47138.0,91.9473,92.0039,91.8907,91.8907,47138.0
2021-01-19 09:40:00,113.58,113.59,113.5,113.54,104942.0,91.8907,91.8987,91.8259,91.8583,104942.0
2021-01-19 09:50:00,113.53,113.55,113.51,113.55,81887.0,91.8502,91.8664,91.834,91.8664,81887.0
2021-01-19 10:00:00,113.55,113.57,113.51,113.56,135512.0,91.8664,91.8826,91.834,91.8745,135512.0
2021-01-19 10:10:00,113.56,113.57,113.52,113.53,97166.0,91.8745,91.8826,91.8421,91.8502,97166.0
2021-01-19 10:20:00,113.53,113.56,113.51,113.55,111920.0,91.8502,91.8745,91.834,91.8664,111920.0
2021-01-19 10:30:00,113.56,113.57,113.54,113.55,67311.0,91.8745,91.8826,91.8583,91.8664,67311.0
2021-01-19 10:40:00,113.55,113.57,113.54,113.56,57692.0,91.8664,91.8826,91.8583,91.8745,57692.0
2021-01-19 10:50:00,113.56,113.57,113.55,113.57,65556.0,91.8745,91.8826,91.8664,91.8826,65556.0
2021-01-19 11:00:00,113.57,113.66,113.56,113.62,296588.0,91.8826,91.9554,91.8745,91.923,296588.0
2021-01-19 11:10:00,113.62,113.68,113.61,113.67,183877.0,91.923,91.9716,91.9149,91.9635,183877.0
2021-01-19 11:20:00,113.67,113.69,113.65,113.67,56568.0,91.9635,91.9797,91.9473,91.9635,56568.0
2021-01-19 11:30:00,113.66,113.68,113.66,113.67,44307.0,91.9554,91.9716,91.9554,91.9635,44307.0
2021-01-19 11:40:00,113.67,113.67,113.66,113.66,46345.0,91.9635,91.9635,91.9554,91.9554,46345.0
2021-01-19 11:50:00,113.66,113.66,113.6,113.62,91394.0,91.9554,91.9554,91.9068,91.923,91394.0
2021-01-19 12:00:00,113.61,113.65,113.54,113.55,72157.0,91.9149,91.9473,91.8583,91.8664,72157.0
2021-01-19 12:10:00,113.55,113.58,113.54,113.57,55683.0,91.8664,91.8907,91.8583,91.8826,55683.0
2021-01-19 12:20:00,113.58,113.58,113.55,113.57,36964.0,91.8907,91.8907,91.8664,91.8826,36964.0
2021-01-19 12:30:00,113.57,113.59,113.56,113.59,15004.0,91.8826,91.8987,91.8745,91.8987,15004.0
2021-01-19 12:40:00,113.59,113.59,113.56,113.59,15496.0,91.8987,91.8987,91.8745,91.8987,15496.0
2021-01-19 12:50:00,113.59,113.59,113.56,113.59,26330.0,91.8987,91.8987,91.8745,91.8987,26330.0
2021-01-19 13:00:00,113.59,113.63,113.57,113.59,61915.0,91.8987,91.9311,91.8826,91.8987,61915.0
2021-01-19 13:10:00,113.59,113.62,113.59,113.61,47942.0,91.8987,91.923,91.8987,91.9149,47942.0
2021-01-19 13:20:00,113.6,113.63,113.58,113.59,38516.0,91.9068,91.9311,91.8907,91.8987,38516.0
2021-01-19 13:30:00,113.59,113.65,113.59,113.65,32319.0,91.8987,91.9473,91.8987,91.9473,32319.0
2021-01-19 13:40:00,113.64,113.65,113.63,113.63,28036.0,91.9392,91.9473,91.9311,91.9311,28036.0
2021-01-19 13:50:00,113.63,113.65,113.63,113.64,33268.0,91.9311,91.9473,91.9311,91.9392,33268.0
2021-01-19 14:00:00,113.63,113.64,113.47,113.62,1113241.0,91.9311,91.9392,91.8017,91.923,1113241.0
2021-01-19 14:10:00,113.63,113.63,113.56,113.57,70503.0,91.9311,91.9311,91.8745,91.8826,70503.0
2021-01-19 14:20:00,113.56,113.57,113.54,113.55,51020.0,91.8745,91.8826,91.8583,91.8664,51020.0
2021-01-19 14:30:00,113.55,113.55,113.52,113.54,34014.0,91.8664,91.8664,91.8421,91.8583,34014.0
2021-01-19 14:40:00,113.54,113.55,113.51,113.55,31920.0,91.8583,91.8664,91.834,91.8664,31920.0
2021-01-19 14:50:00,113.55,113.56,113.53,113.56,23264.0,91.8664,91.8745,91.8502,91.8745,23264.0
2021-01-19 15:00:00,113.56,113.57,113.53,113.55,33381.0,91.8745,91.8826,91.8502,91.8664,33381.0
2021-01-19 15:10:00,113.55,113.57,113.55,113.57,35891.0,91.8664,91.8826,91.8664,91.8826,35891.0
2021-01-19 15:20:00,113.57,113.59,113.56,113.59,41152.0,91.8826,91.8987,91.8745,91.8987,41152.0
2021-01-19 15:30:00,113.58,113.59,113.58,113.58,36559.0,91.8907,91.8987,91.8907,91.8907,36559.0
2021-01-19 15:40:00,113.59,113.59,113.57,113.58,49385.0,91.8987,91.8987,91.8826,91.8907,49385.0
2021-01-19 15:50:00,113.57,113.61,113.57,113.6,104549.0,91.8826,91.9149,91.8826,91.9068,104549.0
2021-01-20 09:30:00,113.69,113.78,113.66,113.76,262241.0,91.9797,92.0525,91.9554,92.0363,262241.0
2021-01-20 09:40:00,113.77,113.78,113.69,113.7,179237.0,92.0444,92.0525,91.9797,91.9877,179237.0
2021-01-20 09:50:00,113.7,113.72,113.67,113.69,60612.0,91.9877,92.0039,91.9635,91.9797,60612.0
2021-01-20 10:00:00,113.69,113.81,113.68,113.78,208852.0,91.9797,92.0767,91.9716,92.0525,208852.0
2021-01-20 10:10:00,113.79,113.82,113.78,113.8,172181.0,92.0606,92.0848,92.0525,92.0686,172181.0
2021-01-20 10:20:00,113.81,113.82,113.71,113.71,208696.0,92.0767,92.0848,91.9958,91.9958,208696.0
2021-01-20 10:30:00,113.71,113.73,113.68,113.71,86802.0,91.9958,92.012,91.9716,91.9958,86802.0
2021-01-20 10:40:00,113.7,113.73,113.68,113.72,26082.0,91.9877,92.012,91.9716,92.0039,26082.0
2021-01-20 10:50:00,113.72,113.72,113.67,113.68,50564.0,92.0039,92.0039,91.9635,91.9716,50564.0
2021-01-20 11:00:00,113.68,113.69,113.63,113.64,40078.0,91.9716,91.9797,91.9311,91.9392,40078.0
2021-01-20 11:10:00,113.64,113.67,113.63,113.65,23005.0,91.9392,91.9635,91.9311,91.9473,23005.0
2021-01-20 11:20:00,113.65,113.66,113.62,113.63,37564.0,91.9473,91.9554,91.923,91.9311,37564.0
2021-01-20 11:30:00,113.63,113.64,113.6,113.62,33998.0,91.9311,91.9392,91.9068,91.923,33998.0
2021-01-20 11:40:00,113.63,113.65,113.62,113.65,15811.0,91.9311,91.9473,91.923,91.9473,15811.0
2021-01-20 11:50:00,113.65,113.69,113.64,113.67,126279.0,91.9473,91.9797,91.9392,91.9635,126279.0
2021-01-20 12:00:00,113.67,113.68,113.67,113.67,12225.0,91.9635,91.9716,91.9635,91.9635,12225.0
2021-01-20 12:10:00,113.68,113.68,113.67,113.68,15421.0,91.9716,91.9716,91.9635,91.9716,15421.0
2021-01-20 12:20:00,113.68,113.68,113.67,113.68,38668.0,91.9716,91.9716,91.9635,91.9716,38668.0
2021-01-20 12:30:00,113.68,113.68,113.67,113.68,39062.0,91.9716,91.9716,91.9635,91.9716,39062.0
2021-01-20 12:40:00,113.68,113.71,113.68,113.71,47337.0,91.9716,91.9958,91.9716,91.9958,47337.0
2021-01-20 12:50:00,113.71,113.71,113.69,113.71,50805.0,91.9958,91.9958,91.9797,91.9958,50805.0
2021-01-20 13:00:00,113.71,113.73,113.68,113.69,65008.0,91.9958,92.012,91.9716,91.9797,65008.0
2021-01-20 13:10:00,113.7,113.71,113.69,113.71,16052.0,91.9877,91.9958,91.9797,91.9958,16052.0
2021-01-20 13:20:00,113.71,113.73,113.7,113.7,37825.0,91.9958,92.012,91.9877,91.9877,37825.0
2021-01-20 13:30:00,113.71,113.73,113.69,113.7,23722.0,91.9958,92.012,91.9797,91.9877,23722.0
2021-01-20 13:40:00,113.69,113.72,113.69,113.71,25001.0,91.9797,92.0039,91.9797,91.9958,25001.0
2021-01-20 13:50:00,113.71,113.73,113.69,113.73,41118.0,91.9958,92.012,91.9797,92.012,41118.0
2021-01-20 14:00:00,113.73,113.73,113.72,113.73,18279.0,92.012,92.012,92.0039,92.012,18279.0
2021-01-20 14:10:00,113.73,113.73,113.69,113.73,63436.0,92.012,92.012,91.9797,92.012,63436.0
2021-01-20 14:20:00,113.73,113.73,113.72,113.72,12045.0,92.012,92.012,92.0039,92.0039,12045.0
2021-01-20 14:30:00,113.73,113.75,113.72,113.75,22662.0,92.012,92.0282,92.0039,92.0282,22662.0
2021-01-20 14:40:00,113.75,113.75,113.74,113.75,12944.0,92.0282,92.0282,92.0201,92.0282,12944.0
2021-01-20 14:50:00,113.74,113.75,113.74,113.75,19692.0,92.0201,92.0282,92.0201,92.0282,19692.0
2021-01-20 15:00:00,113.75,113.75,113.74,113.75,20097.0,92.0282,92.0282,92.0201,92.0282,20097.0
2021-01-20 15:10:00,113.75,113.75,113.73,113.73,137129.0,92.0282,92.0282,92.012,92.012,137129.0
2021-01-20 15:20:00,113.73,113.76,113.73,113.76,98917.0,92.012,92.0363,92.012,92.0363,98917.0
2021-01-20 15:30:00,113.76,113.76,113.74,113.75,117524.0,92.0363,92.0363,92.0201,92.0282,117524.0
2021-01-20 15:40:00,113.75,113.79,113.74,113.76,55674.0,92.0282,92.0606,92.0201,92.0363,55674.0
2021-01-20 15:50:00,113.77,113.79,113.72,113.73,130323.0,92.0444,92.0606,92.0039,92.012,130323.0
2021-01-21 09:30:00,113.73,113.79,113.63,113.63,223926.0,92.012,92.0606,91.9311,91.9311,223926.0
2021-01-21 09:40:00,113.62,113.64,113.59,113.61,147108.0,91.923,91.9392,91.8987,91.9149,147108.0
2021-01-21 09:50:00,113.61,113.62,113.53,113.56,95893.0,91.9149,91.923,91.8502,91.8745,95893.0
2021-01-21 10:00:00,113.57,113.58,113.55,113.56,67271.0,91.8826,91.8907,91.8664,91.8745,67271.0
2021-01-21 10:10:00,113.56,113.62,113.56,113.61,70287.0,91.8745,91.923,91.8745,91.9149,70287.0
2021-01-21 10:20:00,113.61,113.64,113.6,113.63,63299.0,91.9149,91.9392,91.9068,91.9311,63299.0
2021-01-21 10:30:00,113.63,113.65,113.6,113.62,56121.0,91.9311,91.9473,91.9068,91.923,56121.0
2021-01-21 10:40:00,113.62,113.67,113.61,113.67,82441.0,91.923,91.9635,91.9149,91.9635,82441.0
2021-01-21 10:50:00,113.66,113.72,113.66,113.7,185248.0,91.9554,92.0039,91.9554,91.9877,185248.0
2021-01-21 11:00:00,113.7,113.73,113.69,113.72,38703.0,91.9877,92.012,91.9797,92.0039,38703.0
2021-01-21 11:10:00,113.72,113.74,113.68,113.72,44326.0,92.0039,92.0201,91.9716,92.0039,44326.0
2021-01-21 11:20:00,113.72,113.74,113.69,113.7,150663.0,92.0039,92.0201,91.9797,91.9877,150663.0
2021-01-21 11:30:00,113.7,113.71,113.63,113.65,163154.0,91.9877,91.9958,91.9311,91.9473,163154.0
2021-01-21 11:40:00,113.64,113.68,113.63,113.66,62737.0,91.9392,91.9716,91.9311,91.9554,62737.0
2021-01-21 11:50:00,113.66,113.69,113.64,113.67,18652.0,91.9554,91.9797,91.9392,91.9635,18652.0
2021-01-21 12:00:00,113.67,113.67,113.62,113.64,39220.0,91.9635,91.9635,91.923,91.9392,39220.0
2021-01-21 12:10:00,113.64,113.65,113.59,113.59,47348.0,91.9392,91.9473,91.8987,91.8987,47348.0
2021-01-21 12:20:00,113.59,113.64,113.59,113.63,27611.0,91.8987,91.9392,91.8987,91.9311,27611.0
2021-01-21 12:30:00,113.63,113.68,113.63,113.68,10630.0,91.9311,91.9716,91.9311,91.9716,10630.0
2021-01-21 12:40:00,113.68,113.7,113.67,113.69,42938.0,91.9716,91.9877,91.9635,91.9797,42938.0
2021-01-21 12:50:00,113.7,113.7,113.67,113.68,23554.0,91.9877,91.9877,91.9635,91.9716,23554.0
2021-01-21 13:00:00,113.68,113.69,113.67,113.69,19602.0,91.9716,91.9797,91.9635,91.9797,19602.0
2021-01-21 13:10:00,113.69,113.69,113.66,113.67,56689.0,91.9797,91.9797,91.9554,91.9635,56689.0
2021-01-21 13:20:00,113.67,113.68,113.63,113.66,35038.0,91.9635,91.9716,91.9311,91.9554,35038.0
2021-01-21 13:30:00,113.66,113.66,113.62,113.63,65712.0,91.9554,91.9554,91.923,91.9311,65712.0
2021-01-21 13:40:00,113.63,113.66,113.63,113.66,29616.0,91.9311,91.9554,91.9311,91.9554,29616.0
2021-01-21 13:50:00,113.66,113.68,113.65,113.67,10576.0,91.9554,91.9716,91.9473,91.9635,10576.0
2021-01-21 14:00:00,113.67,113.69,113.67,113.68,23958.0,91.9635,91.9797,91.9635,91.9716,23958.0
2021-01-21 14:10:00,113.69,113.73,113.69,113.72,24658.0,91.9797,92.012,91.9797,92.0039,24658.0
2021-01-21 14:20:00,113.71,113.73,113.71,113.73,21535.0,91.9958,92.012,91.9958,92.012,21535.0
2021-01-21 14:30:00,113.73,113.73,113.67,113.67,22950.0,92.012,92.012,91.9635,91.9635,22950.0
2021-01-21 14:40:00,113.68,113.71,113.67,113.68,25835.0,91.9716,91.9958,91.9635,91.9716,25835.0
2021-01-21 14:50:00,113.68,113.69,113.65,113.67,28006.0,91.9716,91.9797,91.9473,91.9635,28006.0
2021-01-21 15:00:00,113.68,113.71,113.67,113.7,18697.0,91.9716,91.9958,91.9635,91.9877,18697.0
2021-01-21 15:10:00,113.7,113.75,113.67,113.75,61664.0,91.9877,92.0282,91.9635,92.0282,61664.0
2021-01-21 15:20:00,113.75,113.76,113.74,113.76,55661.0,92.0282,92.0363,92.0201,92.0363,55661.0
2021-01-21 15:30:00,113.76,113.8,113.75,113.78,166701.0,92.0363,92.0686,92.0282,92.0525,166701.0
2021-01-21 15:40:00,113.79,113.82,113.78,113.79,52426.0,92.0606,92.0848,92.0525,92.0606,52426.0
2021-01-21 15:50:00,113.79,113.83,113.79,113.8,62759.0,92.0606,92.0929,92.0606,92.0686,62759.0
2021-01-22 09:30:00,113.65,113.69,113.63,113.66,112502.0,91.9473,91.9797,91.9311,91.9554,112502.0
2021-01-22 09:40:00,113.66,113.71,113.65,113.69,107237.0,91.9554,91.9958,91.9473,91.9797,107237.0
2021-01-22 09:50:00,113.7,113.7,113.66,113.68,77901.0,91.9877,91.9877,91.9554,91.9716,77901.0
2021-01-22 10:00:00,113.69,113.7,113.67,113.69,83039.0,91.9797,91.9877,91.9635,91.9797,83039.0
2021-01-22 10:10:00,113.69,113.69,113.68,113.69,22545.0,91.9797,91.9797,91.9716,91.9797,22545.0
2021-01-22 10:20:00,113.69,113.7,113.68,113.7,81562.0,91.9797,91.9877,91.9716,91.9877,81562.0
2021-01-22 10:30:00,113.7,113.7,113.69,113.7,26056.0,91.9877,91.9877,91.9797,91.9877,26056.0
2021-01-22 10:40:00,113.69,113.74,113.69,113.73,79875.0,91.9797,92.0201,91.9797,92.012,79875.0
2021-01-22 10:50:00,113.73,113.76,113.7,113.75,40606.0,92.012,92.0363,91.9877,92.0282,40606.0
2021-01-22 11:00:00,113.76,113.8,113.75,113.8,24270.0,92.0363,92.0686,92.0282,92.0686,24270.0
2021-01-22 11:10:00,113.8,113.8,113.75,113.76,18305.0,92.0686,92.0686,92.0282,92.0363,18305.0
2021-01-22 11:20:00,113.77,113.8,113.75,113.77,25280.0,92.0444,92.0686,92.0282,92.0444,25280.0
2021-01-22 11:30:00,113.77,113.79,113.75,113.79,24941.0,92.0444,92.0606,92.0282,92.0606,24941.0
2021-01-22 11:40:00,113.79,113.79,113.75,113.76,24328.0,92.0606,92.0606,92.0282,92.0363,24328.0
2021-01-22 11:50:00,113.75,113.79,113.75,113.77,29267.0,92.0282,92.0606,92.0282,92.0444,29267.0
2021-01-22 12:00:00,113.78,113.8,113.77,113.8,38258.0,92.0525,92.0686,92.0444,92.0686,38258.0
2021-01-22 12:10:00,113.8,113.8,113.79,113.8,18672.0,92.0686,92.0686,92.0606,92.0686,18672.0
2021-01-22 12:20:00,113.8,113.8,113.79,113.8,29963.0,92.0686,92.0686,92.0606,92.0686,29963.0
2021-01-22 12:30:00,113.8,113.8,113.77,113.78,42678.0,92.0686,92.0686,92.0444,92.0525,42678.0
2021-01-22 12:40:00,113.77,113.8,113.77,113.78,31610.0,92.0444,92.0686,92.0444,92.0525,31610.0
2021-01-22 12:50:00,113.78,113.79,113.77,113.79,34560.0,92.0525,92.0606,92.0444,92.0606,34560.0
2021-01-22 13:00:00,113.79,113.79,113.75,113.76,37157.0,92.0606,92.0606,92.0282,92.0363,37157.0
2021-01-22 13:10:00,113.76,113.76,113.74,113.75,34081.0,92.0363,92.0363,92.0201,92.0282,34081.0
2021-01-22 13:20:00,113.76,113.76,113.75,113.76,27581.0,92.0363,92.0363,92.0282,92.0363,27581.0
2021-01-22 13:30:00,113.76,113.78,113.75,113.77,89488.0,92.0363,92.0525,92.0282,92.0444,89488.0
2021-01-22 13:40:00,113.77,113.77,113.76,113.77,33225.0,92.0444,92.0444,92.0363,92.0444,33225.0
2021-01-22 13:50:00,113.77,113.78,113.76,113.77,106874.0,92.0444,92.0525,92.0363,92.0444,106874.0
2021-01-22 14:00:00,113.77,113.81,113.76,113.79,45227.0,92.0444,92.0767,92.0363,92.0606,45227.0
2021-01-22 14:10:00,113.78,113.81,113.77,113.8,26929.0,92.0525,92.0767,92.0444,92.0686,26929.0
2021-01-22 14:20:00,113.8,113.8,113.77,113.78,10956.0,92.0686,92.0686,92.0444,92.0525,10956.0
2021-01-22 14:30:00,113.78,113.81,113.77,113.8,14361.0,92.0525,92.0767,92.0444,92.0686,14361.0
2021-01-22 14:40:00,113.8,113.82,113.79,113.79,20236.0,92.0686,92.0848,92.0606,92.0606,20236.0
2021-01-22 14:50:00,113.8,113.81,113.77,113.8,29718.0,92.0686,92.0767,92.0444,92.0686,29718.0
2021-01-22 15:00:00,113.8,113.82,113.78,113.81,18696.0,92.0686,92.0848,92.0525,92.0767,18696.0
2021-01-22 15:10:00,113.81,113.82,113.79,113.81,38810.0,92.0767,92.0848,92.0606,92.0767,38810.0
2021-01-22 15:20:00,113.81,113.83,113.8,113.83,11991.0,92.0767,92.0929,92.0686,92.0929,11991.0
2021-01-22 15:30:00,113.83,113.88,113.82,113.88,86892.0,92.0929,92.1334,92.0848,92.1334,86892.0
2021-01-22 15:40:00,113.88,113.88,113.84,113.87,34904.0,92.1334,92.1334,92.101,92.1253,34904.0
2021-01-22 15:50:00,113.87,113.87,113.83,113.84,106503.0,92.1253,92.1253,92.0929,92.101,106503.0
2021-01-25 09:30:00,114.11,114.12,114.07,114.09,36684.0,92.3195,92.3275,92.2871,92.3033,36684.0
2021-01-25 09:40:00,114.09,114.13,114.04,114.05,41211.0,92.3033,92.3356,92.2628,92.2709,41211.0
2021-01-25 09:50:00,114.05,114.12,114.03,114.07,149927.0,92.2709,92.3275,92.2547,92.2871,149927.0
2021-01-25 10:00:00,114.06,114.11,114.06,114.07,87464.0,92.279,92.3195,92.279,92.2871,87464.0
2021-01-25 10:10:00,114.07,114.09,114.05,114.08,38986.0,92.2871,92.3033,92.2709,92.2952,38986.0
2021-01-25 10:20:00,114.09,114.15,114.08,114.13,34482.0,92.3033,92.3518,92.2952,92.3356,34482.0
2021-01-25 10:30:00,114.12,114.13,114.09,114.09,111389.0,92.3275,92.3356,92.3033,92.3033,111389.0
2021-01-25 10:40:00,114.09,114.15,114.09,114.14,96806.0,92.3033,92.3518,92.3033,92.3437,96806.0
2021-01-25 10:50:00,114.15,114.15,114.1,114.11,35278.0,92.3518,92.3518,92.3114,92.3195,35278.0
2021-01-25 11:00:00,114.1,114.11,113.95,113.96,237131.0,92.3114,92.3195,92.19,92.1981,237131.0
2021-01-25 11:10:00,113.96,114.03,113.94,114.02,164079.0,92.1981,92.2547,92.1819,92.2466,164079.0
2021-01-25 11:20:00,114.01,114.03,113.96,113.97,29252.0,92.2385,92.2547,92.1981,92.2062,29252.0
2021-01-25 11:30:00,113.97,114.01,113.94,113.98,40074.0,92.2062,92.2385,92.1819,92.2143,40074.0
2021-01-25 11:40:00,113.98,114.04,113.97,114.02,26432.0,92.2143,92.2628,92.2062,92.2466,26432.0
2021-01-25 11:50:00,114.02,114.06,114.02,114.06,37516.0,92.2466,92.279,92.2466,92.279,37516.0
2021-01-25 12:00:00,114.06,114.06,114.03,114.03,11038.0,92.279,92.279,92.2547,92.2547,11038.0
2021-01-25 12:10:00,114.03,114.04,113.99,113.99,48058.0,92.2547,92.2628,92.2224,92.2224,48058.0
2021-01-25 12:20:00,114.0,114.04,113.97,113.99,14695.0,92.2305,92.2628,92.2062,92.2224,14695.0
2021-01-25 12:30:00,113.98,114.01,113.96,113.99,24582.0,92.2143,92.2385,92.1981,92.2224,24582.0
2021-01-25 12:40:00,113.98,114.05,113.98,114.05,21432.0,92.2143,92.2709,92.2143,92.2709,21432.0
2021-01-25 12:50:00,114.05,114.1,114.04,114.09,64828.0,92.2709,92.3114,92.2628,92.3033,64828.0
2021-01-25 13:00:00,114.09,114.15,114.08,114.14,218483.0,92.3033,92.3518,92.2952,92.3437,218483.0
2021-01-25 13:10:00,114.13,114.15,114.12,114.15,26707.0,92.3356,92.3518,92.3275,92.3518,26707.0
2021-01-25 13:20:00,114.14,114.14,114.09,114.11,33341.0,92.3437,92.3437,92.3033,92.3195,33341.0
2021-01-25 13:30:00,114.12,114.15,114.11,114.15,12616.0,92.3275,92.3518,92.3195,92.3518,12616.0
2021-01-25 13:40:00,114.14,114.15,114.13,114.14,13036.0,92.3437,92.3518,92.3356,92.3437,13036.0
2021-01-25 13:50:00,114.14,114.17,114.13,114.17,26142.0,92.3437,92.368,92.3356,92.368,26142.0
2021-01-25 14:00:00,114.17,114.18,114.14,114.14,24829.0,92.368,92.3761,92.3437,92.3437,24829.0
2021-01-25 14:10:00,114.13,114.15,114.1,114.14,38498.0,92.3356,92.3518,92.3114,92.3437,38498.0
2021-01-25 14:20:00,114.13,114.16,114.12,114.16,22923.0,92.3356,92.3599,92.3275,92.3599,22923.0
2021-01-25 14:30:00,114.16,114.17,114.15,114.15,21526.0,92.3599,92.368,92.3518,92.3518,21526.0
2021-01-25 14:40:00,114.16,114.17,114.15,114.16,18248.0,92.3599,92.368,92.3518,92.3599,18248.0
2021-01-25 14:50:00,114.17,114.17,114.15,114.16,25900.0,92.368,92.368,92.3518,92.3599,25900.0
2021-01-25 15:00:00,114.15,114.17,114.14,114.15,43107.0,92.3518,92.368,92.3437,92.3518,43107.0
2021-01-25 15:10:00,114.14,114.15,114.08,114.12,29971.0,92.3437,92.3518,92.2952,92.3275,29971.0
2021-01-25 15:20:00,114.13,114.15,114.12,114.15,31221.0,92.3356,92.3518,92.3275,92.3518,31221.0
2021-01-25 15:30:00,114.15,114.2,114.14,114.2,46043.0,92.3518,92.3923,92.3437,92.3923,46043.0
2021-01-25 15:40:00,114.19,114.23,114.18,114.19,72711.0,92.3842,92.4165,92.3761,92.3842,72711.0
2021-01-25 15:50:00,114.2,114.29,114.2,114.29,204860.0,92.3923,92.4651,92.3923,92.4651,204860.0
2021-01-26 09:30:00,114.15,114.19,114.11,114.15,106757.0,92.3518,92.3842,92.3195,92.3518,106757.0
2021-01-26 09:40:00,114.15,114.17,114.12,114.17,59952.0,92.3518,92.368,92.3275,92.368,59952.0
2021-01-26 09:50:00,114.17,114.18,114.15,114.17,135306.0,92.368,92.3761,92.3518,92.368,135306.0
2021-01-26 10:00:00,114.18,114.19,114.14,114.19,225254.0,92.3761,92.3842,92.3437,92.3842,225254.0
2021-01-26 10:10:00,114.19,114.19,114.15,114.16,66176.0,92.3842,92.3842,92.3518,92.3599,66176.0
2021-01-26 10:20:00,114.16,114.16,114.12,114.16,73225.0,92.3599,92.3599,92.3275,92.3599,73225.0
2021-01-26 10:30:00,114.15,114.15,114.11,114.14,41562.0,92.3518,92.3518,92.3195,92.3437,41562.0
2021-01-26 10:40:00,114.13,114.14,114.11,114.13,69144.0,92.3356,92.3437,92.3195,92.3356,69144.0
2021-01-26 10:50:00,114.13,114.14,114.12,114.14,14294.0,92.3356,92.3437,92.3275,92.3437,14294.0
2021-01-26 11:00:00,114.15,114.16,114.13,114.13,86976.0,92.3518,92.3599,92.3356,92.3356,86976.0
2021-01-26 11:10:00,114.13,114.14,114.12,114.14,14860.0,92.3356,92.3437,92.3275,92.3437,14860.0
2021-01-26 11:20:00,114.14,114.17,114.11,114.17,77386.0,92.3437,92.368,92.3195,92.368,77386.0
2021-01-26 11:30:00,114.17,114.19,114.16,114.18,26261.0,92.368,92.3842,92.3599,92.3761,26261.0
2021-01-26 11:40:00,114.18,114.19,114.15,114.15,17425.0,92.3761,92.3842,92.3518,92.3518,17425.0
2021-01-26 11:50:00,114.16,114.2,114.15,114.19,13409.0,92.3599,92.3923,92.3518,92.3842,13409.0
2021-01-26 12:00:00,114.19,114.2,114.18,114.2,28869.0,92.3842,92.3923,92.3761,92.3923,28869.0
2021-01-26 12:10:00,114.2,114.21,114.18,114.19,14094.0,92.3923,92.4004,92.3761,92.3842,14094.0
2021-01-26 12:20:00,114.19,114.2,114.17,114.2,14818.0,92.3842,92.3923,92.368,92.3923,14818.0
2021-01-26 12:30:00,114.2,114.2,114.18,114.19,59042.0,92.3923,92.3923,92.3761,92.3842,59042.0
2021-01-26 12:40:00,114.19,114.19,114.17,114.17,19964.0,92.3842,92.3842,92.368,92.368,19964.0
2021-01-26 12:50:00,114.17,114.18,114.17,114.18,6859.0,92.368,92.3761,92.368,92.3761,6859.0
2021-01-26 13:00:00,114.17,114.18,114.15,114.18,26544.0,92.368,92.3761,92.3518,92.3761,26544.0
2021-01-26 13:10:00,114.18,114.19,114.15,114.15,19081.0,92.3761,92.3842,92.3518,92.3518,19081.0
2021-01-26 13:20:00,114.16,114.17,114.14,114.17,25538.0,92.3599,92.368,92.3437,92.368,25538.0
2021-01-26 13:30:00,114.17,114.18,114.14,114.17,14486.0,92.368,92.3761,92.3437,92.368,14486.0
2021-01-26 13:40:00,114.16,114.19,114.16,114.19,61830.0,92.3599,92.3842,92.3599,92.3842,61830.0
2021-01-26 13:50:00,114.18,114.19,114.17,114.18,10532.0,92.3761,92.3842,92.368,92.3761,10532.0
2021-01-26 14:00:00,114.19,114.2,114.18,114.2,15148.0,92.3842,92.3923,92.3761,92.3923,15148.0
2021-01-26 14:10:00,114.2,114.2,114.19,114.2,36957.0,92.3923,92.3923,92.3842,92.3923,36957.0
2021-01-26 14:20:00,114.2,114.2,114.15,114.16,31610.0,92.3923,92.3923,92.3518,92.3599,31610.0
2021-01-26 14:30:00,114.15,114.18,114.12,114.16,32593.0,92.3518,92.3761,92.3275,92.3599,32593.0
2021-01-26 14:40:00,114.17,114.17,114.13,114.14,25132.0,92.368,92.368,92.3356,92.3437,25132.0
2021-01-26 14:50:00,114.14,114.17,114.14,114.16,13424.0,92.3437,92.368,92.3437,92.3599,13424.0
2021-01-26 15:00:00,114.16,114.18,114.14,114.17,260949.0,92.3599,92.3761,92.3437,92.368,260949.0
2021-01-26 15:10:00,114.17,114.18,114.16,114.16,16780.0,92.368,92.3761,92.3599,92.3599,16780.0
2021-01-26 15:20:00,114.17,114.18,114.15,114.18,18581.0,92.368,92.3761,92.3518,92.3761,18581.0
2021-01-26 15:30:00,114.18,114.19,114.16,114.17,23196.0,92.3761,92.3842,92.3599,92.368,23196.0
2021-01-26 15:40:00,114.18,114.18,114.17,114.18,36855.0,92.3761,92.3761,92.368,92.3761,36855.0
2021-01-26 15:50:00,114.18,114.18,114.11,114.14,388520.0,92.3761,92.3761,92.3195,92.3437,388520.0
2021-01-27 09:30:00,113.94,113.94,113.75,113.75,128836.0,92.1819,92.1819,92.0282,92.0282,128836.0
2021-01-27 09:40:00,113.75,113.75,113.61,113.62,260992.0,92.0282,92.0282,91.9149,91.923,260992.0
2021-01-27 09:50:00,113.63,113.72,113.6,113.72,228251.0,91.9311,92.0039,91.9068,92.0039,228251.0
2021-01-27 10:00:00,113.72,113.78,113.68,113.72,187268.0,92.0039,92.0525,91.9716,92.0039,187268.0
2021-01-27 10:10:00,113.73,113.75,113.71,113.74,32686.0,92.012,92.0282,91.9958,92.0201,32686.0
2021-01-27 10:20:00,113.75,113.79,113.74,113.76,65030.0,92.0282,92.0606,92.0201,92.0363,65030.0
2021-01-27 10:30:00,113.76,113.76,113.72,113.76,471682.0,92.0363,92.0363,92.0039,92.0363,471682.0
2021-01-27 10:40:00,113.76,113.79,113.75,113.79,48134.0,92.0363,92.0606,92.0282,92.0606,48134.0
2021-01-27 10:50:00,113.79,113.85,113.78,113.85,65538.0,92.0606,92.1091,92.0525,92.1091,65538.0
2021-01-27 11:00:00,113.84,113.86,113.81,113.86,317311.0,92.101,92.1172,92.0767,92.1172,317311.0
2021-01-27 11:10:00,113.85,113.87,113.81,113.81,87313.0,92.1091,92.1253,92.0767,92.0767,87313.0
2021-01-27 11:20:00,113.82,113.87,113.82,113.85,42843.0,92.0848,92.1253,92.0848,92.1091,42843.0
2021-01-27 11:30:00,113.86,113.87,113.82,113.84,67745.0,92.1172,92.1253,92.0848,92.101,67745.0
2021-01-27 11:40:00,113.84,113.87,113.82,113.84,29525.0,92.101,92.1253,92.0848,92.101,29525.0
2021-01-27 11:50:00,113.84,113.85,113.78,113.79,70573.0,92.101,92.1091,92.0525,92.0606,70573.0
2021-01-27 12:00:00,113.8,113.87,113.79,113.87,90062.0,92.0686,92.1253,92.0606,92.1253,90062.0
2021-01-27 12:10:00,113.86,113.89,113.86,113.87,20615.0,92.1172,92.1415,92.1172,92.1253,20615.0
2021-01-27 12:20:00,113.86,113.87,113.83,113.85,56695.0,92.1172,92.1253,92.0929,92.1091,56695.0
2021-01-27 12:30:00,113.84,113.88,113.82,113.87,148585.0,92.101,92.1334,92.0848,92.1253,148585.0
2021-01-27 12:40:00,113.87,113.89,113.86,113.88,34183.0,92.1253,92.1415,92.1172,92.1334,34183.0
2021-01-27 12:50:00,113.88,113.89,113.87,113.88,13849.0,92.1334,92.1415,92.1253,92.1334,13849.0
2021-01-27 13:00:00,113.88,113.91,113.88,113.91,31788.0,92.1334,92.1576,92.1334,92.1576,31788.0
2021-01-27 13:10:00,113.91,113.91,113.88,113.91,30694.0,92.1576,92.1576,92.1334,92.1576,30694.0
2021-01-27 13:20:00,113.91,113.94,113.89,113.93,32948.0,92.1576,92.1819,92.1415,92.1738,32948.0
2021-01-27 13:30:00,113.92,113.96,113.92,113.95,39731.0,92.1657,92.1981,92.1657,92.19,39731.0
2021-01-27 13:40:00,113.95,113.95,113.9,113.91,39559.0,92.19,92.19,92.1496,92.1576,39559.0
2021-01-27 13:50:00,113.91,113.91,113.88,113.89,45225.0,92.1576,92.1576,92.1334,92.1415,45225.0
2021-01-27 14:00:00,113.89,113.93,113.85,113.86,24735.0,92.1415,92.1738,92.1091,92.1172,24735.0
2021-01-27 14:10:00,113.86,113.89,113.79,113.79,73662.0,92.1172,92.1415,92.0606,92.0606,73662.0
2021-01-27 14:20:00,113.8,113.8,113.76,113.78,29892.0,92.0686,92.0686,92.0363,92.0525,29892.0
2021-01-27 14:30:00,113.78,113.78,113.69,113.75,105771.0,92.0525,92.0525,91.9797,92.0282,105771.0
2021-01-27 14:40:00,113.75,113.84,113.74,113.81,71142.0,92.0282,92.101,92.0201,92.0767,71142.0
2021-01-27 14:50:00,113.81,113.81,113.7,113.78,96115.0,92.0767,92.0767,91.9877,92.0525,96115.0
2021-01-27 15:00:00,113.79,113.79,113.7,113.7,72124.0,92.0606,92.0606,91.9877,91.9877,72124.0
2021-01-27 15:10:00,113.71,113.76,113.7,113.7,353264.0,91.9958,92.0363,91.9877,91.9877,353264.0
2021-01-27 15:20:00,113.71,113.72,113.68,113.68,175276.0,91.9958,92.0039,91.9716,91.9716,175276.0
2021-01-27 15:30:00,113.69,113.73,113.66,113.67,123159.0,91.9797,92.012,91.9554,91.9635,123159.0
2021-01-27 15:40:00,113.67,113.71,113.64,113.65,127359.0,91.9635,91.9958,91.9392,91.9473,127359.0
2021-01-27 15:50:00,113.65,113.66,113.61,113.65,366283.0,91.9473,91.9554,91.9149,91.9473,366283.0
2021-01-28 09:30:00,113.78,113.89,113.72,113.79,438085.0,92.0525,92.1415,92.0039,92.0606,438085.0
2021-01-28 09:40:00,113.79,113.89,113.76,113.87,200238.0,92.0606,92.1415,92.0363,92.1253,200238.0
2021-01-28 09:50:00,113.86,113.9,113.82,113.83,246663.0,92.1172,92.1496,92.0848,92.0929,246663.0
2021-01-28 10:00:00,113.83,113.94,113.82,113.93,80138.0,92.0929,92.1819,92.0848,92.1738,80138.0
2021-01-28 10:10:00,113.94,114.02,113.93,113.99,85362.0,92.1819,92.2466,92.1738,92.2224,85362.0
2021-01-28 10:20:00,114.0,114.01,113.94,113.98,34209.0,92.2305,92.2385,92.1819,92.2143,34209.0
2021-01-28 10:30:00,113.98,113.99,113.93,113.96,124169.0,92.2143,92.2224,92.1738,92.1981,124169.0
2021-01-28 10:40:00,113.96,113.97,113.92,113.97,57503.0,92.1981,92.2062,92.1657,92.2062,57503.0
2021-01-28 10:50:00,113.96,113.99,113.94,113.94,34470.0,92.1981,92.2224,92.1819,92.1819,34470.0
2021-01-28 11:00:00,113.94,114.01,113.94,114.01,58212.0,92.1819,92.2385,92.1819,92.2385,58212.0
2021-01-28 11:10:00,114.0,114.03,113.98,113.98,26606.0,92.2305,92.2547,92.2143,92.2143,26606.0
2021-01-28 11:20:00,113.98,113.99,113.93,113.95,35970.0,92.2143,92.2224,92.1738,92.19,35970.0
2021-01-28 11:30:00,113.94,113.99,113.92,113.97,60134.0,92.1819,92.2224,92.1657,92.2062,60134.0
2021-01-28 11:40:00,113.97,114.01,113.97,114.01,37222.0,92.2062,92.2385,92.2062,92.2385,37222.0
2021-01-28 11:50:00,114.01,114.05,113.99,114.0,103383.0,92.2385,92.2709,92.2224,92.2305,103383.0
2021-01-28 12:00:00,113.99,114.01,113.96,113.98,29962.0,92.2224,92.2385,92.1981,92.2143,29962.0
2021-01-28 12:10:00,113.99,114.04,113.98,114.02,31840.0,92.2224,92.2628,92.2143,92.2466,31840.0
2021-01-28 12:20:00,114.02,114.02,114.01,114.02,6577.0,92.2466,92.2466,92.2385,92.2466,6577.0
2021-01-28 12:30:00,114.02,114.03,113.98,113.99,37313.0,92.2466,92.2547,92.2143,92.2224,37313.0
2021-01-28 12:40:00,113.99,114.01,113.99,114.0,7570.0,92.2224,92.2385,92.2224,92.2305,7570.0
2021-01-28 12:50:00,114.01,114.01,113.97,113.99,11356.0,92.2385,92.2385,92.2062,92.2224,11356.0
2021-01-28 13:00:00,113.98,114.05,113.98,113.98,57290.0,92.2143,92.2709,92.2143,92.2143,57290.0
2021-01-28 13:10:00,113.98,114.01,113.97,114.01,12341.0,92.2143,92.2385,92.2062,92.2385,12341.0
2021-01-28 13:20:00,114.0,114.01,113.96,113.96,21121.0,92.2305,92.2385,92.1981,92.1981,21121.0
2021-01-28 13:30:00,113.97,113.99,113.95,113.98,35524.0,92.2062,92.2224,92.19,92.2143,35524.0
2021-01-28 13:40:00,113.98,114.0,113.97,113.98,19131.0,92.2143,92.2305,92.2062,92.2143,19131.0
2021-01-28 13:50:00,113.98,113.99,113.94,113.94,120577.0,92.2143,92.2224,92.1819,92.1819,120577.0
2021-01-28 14:00:00,113.95,113.99,113.93,113.98,68496.0,92.19,92.2224,92.1738,92.2143,68496.0
2021-01-28 14:10:00,113.98,113.98,113.92,113.95,44955.0,92.2143,92.2143,92.1657,92.19,44955.0
2021-01-28 14:20:00,113.94,113.95,113.88,113.9,110622.0,92.1819,92.19,92.1334,92.1496,110622.0
2021-01-28 14:30:00,113.9,113.93,113.88,113.93,28993.0,92.1496,92.1738,92.1334,92.1738,28993.0
2021-01-28 14:40:00,113.93,113.94,113.9,113.92,66816.0,92.1738,92.1819,92.1496,92.1657,66816.0
2021-01-28 14:50:00,113.92,113.95,113.91,113.95,20462.0,92.1657,92.19,92.1576,92.19,20462.0
2021-01-28 15:00:00,113.94,113.96,113.94,113.95,27094.0,92.1819,92.1981,92.1819,92.19,27094.0
2021-01-28 15:10:00,113.96,113.96,113.93,113.94,32109.0,92.1981,92.1981,92.1738,92.1819,32109.0
2021-01-28 15:20:00,113.94,113.96,113.93,113.94,24296.0,92.1819,92.1981,92.1738,92.1819,24296.0
2021-01-28 15:30:00,113.94,113.96,113.93,113.93,28804.0,92.1819,92.1981,92.1738,92.1738,28804.0
2021-01-28 15:40:00,113.94,113.95,113.88,113.92,73155.0,92.1819,92.19,92.1334,92.1657,73155.0
2021-01-28 15:50:00,113.92,113.92,113.85,113.88,292345.0,92.1657,92.1657,92.1091,92.1334,292345.0
2021-01-29 09:30:00,113.75,113.88,113.75,113.76,261187.0,92.0282,92.1334,92.0282,92.0363,261187.0
2021-01-29 09:40:00,113.75,113.83,113.69,113.82,64329.0,92.0282,92.0929,91.9797,92.0848,64329.0
2021-01-29 09:50:00,113.82,113.9,113.8,113.87,57337.0,92.0848,92.1496,92.0686,92.1253,57337.0
2021-01-29 10:00:00,113.88,113.89,113.8,113.84,83962.0,92.1334,92.1415,92.0686,92.101,83962.0
2021-01-29 10:10:00,113.84,113.88,113.84,113.87,131080.0,92.101,92.1334,92.101,92.1253,131080.0
2021-01-29 10:20:00,113.88,113.95,113.88,113.93,83235.0,92.1334,92.19,92.1334,92.1738,83235.0
2021-01-29 10:30:00,113.93,113.94,113.89,113.92,89891.0,92.1738,92.1819,92.1415,92.1657,89891.0
2021-01-29 10:40:00,113.91,113.94,113.89,113.93,48106.0,92.1576,92.1819,92.1415,92.1738,48106.0
2021-01-29 10:50:00,113.92,113.94,113.89,113.93,86390.0,92.1657,92.1819,92.1415,92.1738,86390.0
2021-01-29 11:00:00,113.93,114.07,113.93,114.05,348152.0,92.1738,92.2871,92.1738,92.2709,348152.0
2021-01-29 11:10:00,114.05,114.05,114.01,114.04,54633.0,92.2709,92.2709,92.2385,92.2628,54633.0
2021-01-29 11:20:00,114.04,114.05,113.99,114.03,64135.0,92.2628,92.2709,92.2224,92.2547,64135.0
2021-01-29 11:30:00,114.03,114.07,114.02,114.05,73426.0,92.2547,92.2871,92.2466,92.2709,73426.0
2021-01-29 11:40:00,114.05,114.07,114.02,114.03,37165.0,92.2709,92.2871,92.2466,92.2547,37165.0
2021-01-29 11:50:00,114.03,114.06,114.02,114.06,110467.0,92.2547,92.279,92.2466,92.279,110467.0
2021-01-29 12:00:00,114.06,114.06,114.02,114.02,41950.0,92.279,92.279,92.2466,92.2466,41950.0
2021-01-29 12:10:00,114.03,114.03,113.99,113.99,64333.0,92.2547,92.2547,92.2224,92.2224,64333.0
2021-01-29 12:20:00,114.0,114.0,113.96,113.96,37523.0,92.2305,92.2305,92.1981,92.1981,37523.0
2021-01-29 12:30:00,113.97,113.97,113.89,113.9,53536.0,92.2062,92.2062,92.1415,92.1496,53536.0
2021-01-29 12:40:00,113.91,113.94,113.87,113.88,123338.0,92.1576,92.1819,92.1253,92.1334,123338.0
2021-01-29 12:50:00,113.87,113.92,113.83,113.84,71848.0,92.1253,92.1657,92.0929,92.101,71848.0
2021-01-29 13:00:00,113.83,113.88,113.81,113.83,68198.0,92.0929,92.1334,92.0767,92.0929,68198.0
2021-01-29 13:10:00,113.83,113.86,113.77,113.78,189666.0,92.0929,92.1172,92.0444,92.0525,189666.0
2021-01-29 13:20:00,113.79,113.87,113.78,113.87,30139.0,92.0606,92.1253,92.0525,92.1253,30139.0
2021-01-29 13:30:00,113.86,113.87,113.81,113.83,36626.0,92.1172,92.1253,92.0767,92.0929,36626.0
2021-01-29 13:40:00,113.82,113.84,113.78,113.79,47700.0,92.0848,92.101,92.0525,92.0606,47700.0
2021-01-29 13:50:00,113.79,113.83,113.77,113.83,34731.0,92.0606,92.0929,92.0444,92.0929,34731.0
2021-01-29 14:00:00,113.83,113.89,113.82,113.87,38270.0,92.0929,92.1415,92.0848,92.1253,38270.0
2021-01-29 14:10:00,113.87,113.88,113.83,113.85,24806.0,92.1253,92.1334,92.0929,92.1091,24806.0
2021-01-29 14:20:00,113.85,113.86,113.81,113.82,30606.0,92.1091,92.1172,92.0767,92.0848,30606.0
2021-01-29 14:30:00,113.82,113.82,113.78,113.8,23282.0,92.0848,92.0848,92.0525,92.0686,23282.0
2021-01-29 14:40:00,113.8,113.84,113.78,113.8,25958.0,92.0686,92.101,92.0525,92.0686,25958.0
2021-01-29 14:50:00,113.79,113.85,113.73,113.73,56798.0,92.0606,92.1091,92.012,92.012,56798.0
2021-01-29 15:00:00,113.74,113.78,113.73,113.77,46635.0,92.0201,92.0525,92.012,92.0444,46635.0
2021-01-29 15:10:00,113.77,113.82,113.76,113.76,33227.0,92.0444,92.0848,92.0363,92.0363,33227.0
2021-01-29 15:20:00,113.76,113.8,113.73,113.74,47129.0,92.0363,92.0686,92.012,92.0201,47129.0
2021-01-29 15:30:00,113.73,113.76,113.72,113.73,88804.0,92.012,92.0363,92.0039,92.012,88804.0
2021-01-29 15:40:00,113.73,113.8,113.72,113.78,108886.0,92.012,92.0686,92.0039,92.0525,108886.0
2021-01-29 15:50:00,113.77,113.89,113.77,113.85,220469.0,92.0444,92.1415,92.0444,92.1091,220469.0
2021-02-01 09:30:00,113.72,113.84,113.61,113.82,359225.0,92.2956,92.393,92.2064,92.3768,359225.0
2021-02-01 09:40:00,113.82,113.82,113.74,113.75,64430.0,92.3768,92.3768,92.3119,92.32,64430.0
2021-02-01 09:50:00,113.75,113.8,113.72,113.8,109507.0,92.32,92.3606,92.2956,92.3606,109507.0
2021-02-01 10:00:00,113.8,113.82,113.75,113.75,144105.0,92.3606,92.3768,92.32,92.32,144105.0
2021-02-01 10:10:00,113.76,113.8,113.76,113.79,64551.0,92.3281,92.3606,92.3281,92.3524,64551.0
2021-02-01 10:20:00,113.79,113.82,113.76,113.78,53805.0,92.3524,92.3768,92.3281,92.3443,53805.0
2021-02-01 10:30:00,113.78,113.8,113.76,113.78,62859.0,92.3443,92.3606,92.3281,92.3443,62859.0
2021-02-01 10:40:00,113.78,113.8,113.76,113.79,68201.0,92.3443,92.3606,92.3281,92.3524,68201.0
2021-02-01 10:50:00,113.79,113.8,113.78,113.8,32085.0,92.3524,92.3606,92.3443,92.3606,32085.0
2021-02-01 11:00:00,113.8,113.84,113.79,113.83,89985.0,92.3606,92.393,92.3524,92.3849,89985.0
2021-02-01 11:10:00,113.83,113.86,113.81,113.86,91906.0,92.3849,92.4093,92.3687,92.4093,91906.0
2021-02-01 11:20:00,113.86,113.9,113.85,113.88,102471.0,92.4093,92.4417,92.4011,92.4255,102471.0
2021-02-01 11:30:00,113.89,113.9,113.84,113.9,120714.0,92.4336,92.4417,92.393,92.4417,120714.0
2021-02-01 11:40:00,113.9,113.93,113.89,113.92,45693.0,92.4417,92.4661,92.4336,92.458,45693.0
2021-02-01 11:50:00,113.92,113.96,113.9,113.91,118226.0,92.458,92.4904,92.4417,92.4498,118226.0
2021-02-01 12:00:00,113.91,113.93,113.88,113.9,100274.0,92.4498,92.4661,92.4255,92.4417,100274.0
2021-02-01 12:10:00,113.89,113.94,113.88,113.88,69389.0,92.4336,92.4742,92.4255,92.4255,69389.0
2021-02-01 12:20:00,113.89,113.93,113.88,113.93,58201.0,92.4336,92.4661,92.4255,92.4661,58201.0
2021-02-01 12:30:00,113.93,113.96,113.89,113.9,67732.0,92.4661,92.4904,92.4336,92.4417,67732.0
2021-02-01 12:40:00,113.9,113.93,113.89,113.9,83308.0,92.4417,92.4661,92.4336,92.4417,83308.0
2021-02-01 12:50:00,113.9,113.94,113.89,113.94,160848.0,92.4417,92.4742,92.4336,92.4742,160848.0
2021-02-01 13:00:00,113.93,113.94,113.93,113.94,36659.0,92.4661,92.4742,92.4661,92.4742,36659.0
2021-02-01 13:10:00,113.94,113.94,113.92,113.93,139822.0,92.4742,92.4742,92.458,92.4661,139822.0
2021-02-01 13:20:00,113.93,113.97,113.92,113.96,95885.0,92.4661,92.4985,92.458,92.4904,95885.0
2021-02-01 13:30:00,113.97,113.97,113.93,113.95,38147.0,92.4985,92.4985,92.4661,92.4823,38147.0
2021-02-01 13:40:00,113.95,113.97,113.94,113.97,36880.0,92.4823,92.4985,92.4742,92.4985,36880.0
2021-02-01 13:50:00,113.97,114.01,113.96,114.0,85255.0,92.4985,92.531,92.4904,92.5229,85255.0
2021-02-01 14:00:00,114.01,114.03,113.99,114.0,102700.0,92.531,92.5472,92.5148,92.5229,102700.0
2021-02-01 14:10:00,113.99,114.02,113.99,114.01,61374.0,92.5148,92.5391,92.5148,92.531,61374.0
2021-02-01 14:20:00,114.02,114.03,114.01,114.03,61038.0,92.5391,92.5472,92.531,92.5472,61038.0
2021-02-01 14:30:00,114.03,114.03,113.96,113.97,72816.0,92.5472,92.5472,92.4904,92.4985,72816.0
2021-02-01 14:40:00,113.97,114.01,113.96,114.01,118141.0,92.4985,92.531,92.4904,92.531,118141.0
2021-02-01 14:50:00,114.01,114.01,113.95,113.97,104967.0,92.531,92.531,92.4823,92.4985,104967.0
2021-02-01 15:00:00,113.97,114.04,113.96,114.04,133348.0,92.4985,92.5553,92.4904,92.5553,133348.0
2021-02-01 15:10:00,114.04,114.04,114.0,114.01,95417.0,92.5553,92.5553,92.5229,92.531,95417.0
2021-02-01 15:20:00,114.01,114.06,114.0,114.05,110877.0,92.531,92.5716,92.5229,92.5635,110877.0
2021-02-01 15:30:00,114.06,114.11,114.03,114.09,127858.0,92.5716,92.6122,92.5472,92.5959,127858.0
2021-02-01 15:40:00,114.09,114.2,114.05,114.09,413470.0,92.5959,92.6852,92.5635,92.5959,413470.0
2021-02-01 15:50:00,114.1,114.1,113.98,113.99,388545.0,92.604,92.604,92.5066,92.5148,388545.0
2021-02-02 09:30:00,113.97,114.0,113.92,113.95,162734.0,92.4985,92.5229,92.458,92.4823,162734.0
2021-02-02 09:40:00,113.95,113.98,113.94,113.95,118991.0,92.4823,92.5066,92.4742,92.4823,118991.0
2021-02-02 09:50:00,113.95,113.96,113.91,113.93,231542.0,92.4823,92.4904,92.4498,92.4661,231542.0
2021-02-02 10:00:00,113.94,113.95,113.91,113.94,138412.0,92.4742,92.4823,92.4498,92.4742,138412.0
2021-02-02 10:10:00,113.94,113.98,113.93,113.96,112268.0,92.4742,92.5066,92.4661,92.4904,112268.0
2021-02-02 10:20:00,113.97,114.01,113.95,113.98,146910.0,92.4985,92.531,92.4823,92.5066,146910.0
2021-02-02 10:30:00,113.98,114.02,113.97,114.0,84205.0,92.5066,92.5391,92.4985,92.5229,84205.0
2021-02-02 10:40:00,114.0,114.08,113.99,114.07,264862.0,92.5229,92.5878,92.5148,92.5797,264862.0
2021-02-02 10:50:00,114.08,114.08,114.04,114.06,72498.0,92.5878,92.5878,92.5553,92.5716,72498.0
2021-02-02 11:00:00,114.07,114.07,113.99,114.01,112450.0,92.5797,92.5797,92.5148,92.531,112450.0
2021-02-02 11:10:00,114.01,114.04,114.0,114.03,109673.0,92.531,92.5553,92.5229,92.5472,109673.0
2021-02-02 11:20:00,114.03,114.06,114.02,114.05,105008.0,92.5472,92.5716,92.5391,92.5635,105008.0
2021-02-02 11:30:00,114.05,114.1,114.04,114.08,77333.0,92.5635,92.604,92.5553,92.5878,77333.0
2021-02-02 11:40:00,114.08,114.09,114.05,114.05,39398.0,92.5878,92.5959,92.5635,92.5635,39398.0
2021-02-02 11:50:00,114.06,114.06,114.05,114.06,77642.0,92.5716,92.5716,92.5635,92.5716,77642.0
2021-02-02 12:00:00,114.06,114.08,114.05,114.07,99019.0,92.5716,92.5878,92.5635,92.5797,99019.0
2021-02-02 12:10:00,114.08,114.08,114.06,114.06,58825.0,92.5878,92.5878,92.5716,92.5716,58825.0
2021-02-02 12:20:00,114.07,114.07,114.06,114.07,84372.0,92.5797,92.5797,92.5716,92.5797,84372.0
2021-02-02 12:30:00,114.07,114.07,114.06,114.07,37662.0,92.5797,92.5797,92.5716,92.5797,37662.0
2021-02-02 12:40:00,114.07,114.07,114.06,114.07,33745.0,92.5797,92.5797,92.5716,92.5797,33745.0
2021-02-02 12:50:00,114.07,114.08,114.05,114.06,133305.0,92.5797,92.5878,92.5635,92.5716,133305.0
2021-02-02 13:00:00,114.06,114.06,114.05,114.06,79354.0,92.5716,92.5716,92.5635,92.5716,79354.0
2021-02-02 13:10:00,114.05,114.06,114.05,114.06,30761.0,92.5635,92.5716,92.5635,92.5716,30761.0
2021-02-02 13:20:00,114.05,114.05,114.02,114.05,37610.0,92.5635,92.5635,92.5391,92.5635,37610.0
2021-02-02 13:30:00,114.05,114.06,114.04,114.06,29642.0,92.5635,92.5716,92.5553,92.5716,29642.0
2021-02-02 13:40:00,114.06,114.07,114.05,114.07,66292.0,92.5716,92.5797,92.5635,92.5797,66292.0
2021-02-02 13:50:00,114.07,114.08,114.05,114.05,25296.0,92.5797,92.5878,92.5635,92.5635,25296.0
2021-02-02 14:00:00,114.06,114.06,114.04,114.05,44443.0,92.5716,92.5716,92.5553,92.5635,44443.0
2021-02-02 14:10:00,114.05,114.06,114.03,114.03,84016.0,92.5635,92.5716,92.5472,92.5472,84016.0
2021-02-02 14:20:00,114.03,114.04,113.98,114.02,69614.0,92.5472,92.5553,92.5066,92.5391,69614.0
2021-02-02 14:30:00,114.02,114.04,114.01,114.04,44322.0,92.5391,92.5553,92.531,92.5553,44322.0
2021-02-02 14:40:00,114.04,114.04,114.02,114.03,112079.0,92.5553,92.5553,92.5391,92.5472,112079.0
2021-02-02 14:50:00,114.03,114.14,114.02,114.07,346781.0,92.5472,92.6365,92.5391,92.5797,346781.0
2021-02-02 15:00:00,114.07,114.08,114.06,114.07,106974.0,92.5797,92.5878,92.5716,92.5797,106974.0
2021-02-02 15:10:00,114.07,114.07,114.03,114.07,74361.0,92.5797,92.5797,92.5472,92.5797,74361.0
2021-02-02 15:20:00,114.07,114.1,114.06,114.07,157772.0,92.5797,92.604,92.5716,92.5797,157772.0
2021-02-02 15:30:00,114.07,114.09,114.05,114.08,400565.0,92.5797,92.5959,92.5635,92.5878,400565.0
2021-02-02 15:40:00,114.09,114.09,114.05,114.06,93912.0,92.5959,92.5959,92.5635,92.5716,93912.0
2021-02-02 15:50:00,114.07,114.07,114.0,114.03,487820.0,92.5797,92.5797,92.5229,92.5472,487820.0
2021-02-03 09:30:00,114.06,114.06,113.94,113.98,224541.0,92.5716,92.5716,92.4742,92.5066,224541.0
2021-02-03 09:40:00,113.98,113.99,113.94,113.94,77987.0,92.5066,92.5148,92.4742,92.4742,77987.0
2021-02-03 09:50:00,113.93,113.98,113.92,113.97,63058.0,92.4661,92.5066,92.458,92.4985,63058.0
2021-02-03 10:00:00,113.98,113.98,113.96,113.98,101244.0,92.5066,92.5066,92.4904,92.5066,101244.0
2021-02-03 10:10:00,113.98,113.98,113.94,113.95,73093.0,92.5066,92.5066,92.4742,92.4823,73093.0
2021-02-03 10:20:00,113.96,113.97,113.89,113.9,77384.0,92.4904,92.4985,92.4336,92.4417,77384.0
2021-02-03 10:30:00,113.91,113.91,113.87,113.9,83397.0,92.4498,92.4498,92.4174,92.4417,83397.0
2021-02-03 10:40:00,113.9,113.91,113.87,113.9,36857.0,92.4417,92.4498,92.4174,92.4417,36857.0
2021-02-03 10:50:00,113.9,113.91,113.84,113.84,89282.0,92.4417,92.4498,92.393,92.393,89282.0
2021-02-03 11:00:00,113.85,113.88,113.84,113.87,131764.0,92.4011,92.4255,92.393,92.4174,131764.0
2021-02-03 11:10:00,113.88,113.88,113.82,113.83,89876.0,92.4255,92.4255,92.3768,92.3849,89876.0
2021-02-03 11:20:00,113.83,113.86,113.82,113.84,48861.0,92.3849,92.4093,92.3768,92.393,48861.0
2021-02-03 11:30:00,113.84,113.86,113.83,113.84,70661.0,92.393,92.4093,92.3849,92.393,70661.0
2021-02-03 11:40:00,113.84,113.85,113.83,113.84,33137.0,92.393,92.4011,92.3849,92.393,33137.0
2021-02-03 11:50:00,113.85,113.85,113.82,113.82,42299.0,92.4011,92.4011,92.3768,92.3768,42299.0
2021-02-03 12:00:00,113.83,113.84,113.81,113.84,31239.0,92.3849,92.393,92.3687,92.393,31239.0
2021-02-03 12:10:00,113.84,113.84,113.8,113.81,57035.0,92.393,92.393,92.3606,92.3687,57035.0
2021-02-03 12:20:00,113.81,113.82,113.8,113.82,37322.0,92.3687,92.3768,92.3606,92.3768,37322.0
2021-02-03 12:30:00,113.82,113.82,113.8,113.8,27869.0,92.3768,92.3768,92.3606,92.3606,27869.0
2021-02-03 12:40:00,113.81,113.81,113.8,113.81,45433.0,92.3687,92.3687,92.3606,92.3687,45433.0
2021-02-03 12:50:00,113.81,113.83,113.8,113.82,30611.0,92.3687,92.3849,92.3606,92.3768,30611.0
2021-02-03 13:00:00,113.82,113.83,113.81,113.82,25301.0,92.3768,92.3849,92.3687,92.3768,25301.0
2021-02-03 13:10:00,113.82,113.84,113.81,113.83,25387.0,92.3768,92.393,92.3687,92.3849,25387.0
2021-02-03 13:20:00,113.84,113.85,113.83,113.84,24437.0,92.393,92.4011,92.3849,92.393,24437.0
2021-02-03 13:30:00,113.85,113.89,113.83,113.88,53327.0,92.4011,92.4336,92.3849,92.4255,53327.0
2021-02-03 13:40:00,113.88,113.89,113.85,113.85,157016.0,92.4255,92.4336,92.4011,92.4011,157016.0
2021-02-03 13:50:00,113.85,113.86,113.83,113.85,32016.0,92.4011,92.4093,92.3849,92.4011,32016.0
2021-02-03 14:00:00,113.85,113.87,113.84,113.87,46089.0,92.4011,92.4174,92.393,92.4174,46089.0
2021-02-03 14:10:00,113.87,113.87,113.83,113.84,25000.0,92.4174,92.4174,92.3849,92.393,25000.0
2021-02-03 14:20:00,113.84,113.84,113.82,113.83,26018.0,92.393,92.393,92.3768,92.3849,26018.0
2021-02-03 14:30:00,113.83,113.84,113.82,113.84,21359.0,92.3849,92.393,92.3768,92.393,21359.0
2021-02-03 14:40:00,113.84,113.86,113.83,113.84,29036.0,92.393,92.4093,92.3849,92.393,29036.0
2021-02-03 14:50:00,113.84,113.85,113.83,113.84,17880.0,92.393,92.4011,92.3849,92.393,17880.0
2021-02-03 15:00:00,113.84,113.85,113.83,113.83,64271.0,92.393,92.4011,92.3849,92.3849,64271.0
2021-02-03 15:10:00,113.84,113.85,113.82,113.84,60198.0,92.393,92.4011,92.3768,92.393,60198.0
2021-02-03 15:20:00,113.84,113.84,113.81,113.82,134927.0,92.393,92.393,92.3687,92.3768,134927.0
2021-02-03 15:30:00,113.82,113.84,113.79,113.82,82485.0,92.3768,92.393,92.3524,92.3768,82485.0
2021-02-03 15:40:00,113.82,113.82,113.79,113.81,78003.0,92.3768,92.3768,92.3524,92.3687,78003.0
2021-02-03 15:50:00,113.81,113.81,113.76,113.77,205112.0,92.3687,92.3687,92.3281,92.3362,205112.0
2021-02-04 09:30:00,113.81,113.81,113.7,113.71,55144.0,92.3687,92.3687,92.2794,92.2875,55144.0
2021-02-04 09:40:00,113.7,113.73,113.63,113.73,22543.0,92.2794,92.3037,92.2226,92.3037,22543.0
2021-02-04 09:50:00,113.72,113.73,113.68,113.72,35962.0,92.2956,92.3037,92.2632,92.2956,35962.0
2021-02-04 10:00:00,113.71,113.79,113.67,113.78,51836.0,92.2875,92.3524,92.2551,92.3443,51836.0
2021-02-04 10:10:00,113.78,113.81,113.78,113.8,41191.0,92.3443,92.3687,92.3443,92.3606,41191.0
2021-02-04 10:20:00,113.79,113.81,113.73,113.74,53725.0,92.3524,92.3687,92.3037,92.3119,53725.0
2021-02-04 10:30:00,113.75,113.85,113.74,113.81,66167.0,92.32,92.4011,92.3119,92.3687,66167.0
2021-02-04 10:40:00,113.82,113.82,113.76,113.79,35367.0,92.3768,92.3768,92.3281,92.3524,35367.0
2021-02-04 10:50:00,113.79,113.87,113.79,113.85,70815.0,92.3524,92.4174,92.3524,92.4011,70815.0
2021-02-04 11:00:00,113.85,113.9,113.84,113.89,40288.0,92.4011,92.4417,92.393,92.4336,40288.0
2021-02-04 11:10:00,113.89,113.91,113.88,113.91,55706.0,92.4336,92.4498,92.4255,92.4498,55706.0
2021-02-04 11:20:00,113.91,113.93,113.9,113.91,103270.0,92.4498,92.4661,92.4417,92.4498,103270.0
2021-02-04 11:30:00,113.9,113.97,113.9,113.95,69789.0,92.4417,92.4985,92.4417,92.4823,69789.0
2021-02-04 11:40:00,113.95,113.99,113.94,113.98,54509.0,92.4823,92.5148,92.4742,92.5066,54509.0
2021-02-04 11:50:00,113.98,113.99,113.96,113.98,25206.0,92.5066,92.5148,92.4904,92.5066,25206.0
2021-02-04 12:00:00,113.98,113.99,113.96,113.99,36772.0,92.5066,92.5148,92.4904,92.5148,36772.0
2021-02-04 12:10:00,113.98,114.01,113.98,114.01,40777.0,92.5066,92.531,92.5066,92.531,40777.0
2021-02-04 12:20:00,114.01,114.03,113.99,114.0,13218.0,92.531,92.5472,92.5148,92.5229,13218.0
2021-02-04 12:30:00,114.0,114.01,113.96,113.97,141697.0,92.5229,92.531,92.4904,92.4985,141697.0
2021-02-04 12:40:00,113.97,114.03,113.96,114.03,35461.0,92.4985,92.5472,92.4904,92.5472,35461.0
2021-02-04 12:50:00,114.03,114.05,114.01,114.05,19073.0,92.5472,92.5635,92.531,92.5635,19073.0
2021-02-04 13:00:00,114.05,114.06,114.04,114.06,14848.0,92.5635,92.5716,92.5553,92.5716,14848.0
2021-02-04 13:10:00,114.05,114.09,114.05,114.09,68251.0,92.5635,92.5959,92.5635,92.5959,68251.0
2021-02-04 13:20:00,114.09,114.09,114.08,114.09,14497.0,92.5959,92.5959,92.5878,92.5959,14497.0
2021-02-04 13:30:00,114.09,114.11,114.08,114.1,38083.0,92.5959,92.6122,92.5878,92.604,38083.0
2021-02-04 13:40:00,114.11,114.13,114.1,114.13,68999.0,92.6122,92.6284,92.604,92.6284,68999.0
2021-02-04 13:50:00,114.13,114.13,114.12,114.13,17214.0,92.6284,92.6284,92.6203,92.6284,17214.0
2021-02-04 14:00:00,114.12,114.13,114.12,114.13,32490.0,92.6203,92.6284,92.6203,92.6284,32490.0
2021-02-04 14:10:00,114.13,114.15,114.11,114.12,96567.0,92.6284,92.6446,92.6122,92.6203,96567.0
2021-02-04 14:20:00,114.13,114.13,114.12,114.13,25838.0,92.6284,92.6284,92.6203,92.6284,25838.0
2021-02-04 14:30:00,114.13,114.16,114.12,114.15,28489.0,92.6284,92.6527,92.6203,92.6446,28489.0
2021-02-04 14:40:00,114.14,114.15,114.14,114.15,26110.0,92.6365,92.6446,92.6365,92.6446,26110.0
2021-02-04 14:50:00,114.15,114.15,114.14,114.14,42216.0,92.6446,92.6446,92.6365,92.6365,42216.0
2021-02-04 15:00:00,114.15,114.15,114.14,114.15,95321.0,92.6446,92.6446,92.6365,92.6446,95321.0
2021-02-04 15:10:00,114.15,114.17,114.14,114.14,53059.0,92.6446,92.6609,92.6365,92.6365,53059.0
2021-02-04 15:20:00,114.15,114.15,114.13,114.14,62335.0,92.6446,92.6446,92.6284,92.6365,62335.0
2021-02-04 15:30:00,114.14,114.14,114.09,114.11,60078.0,92.6365,92.6365,92.5959,92.6122,60078.0
2021-02-04 15:40:00,114.11,114.13,114.1,114.1,87649.0,92.6122,92.6284,92.604,92.604,87649.0
2021-02-04 15:50:00,114.12,114.12,114.06,114.08,218829.0,92.6203,92.6203,92.5716,92.5878,218829.0
2021-02-05 09:30:00,114.44,114.46,114.28,114.36,101166.0,92.88,92.8962,92.7501,92.8151,101166.0
2021-02-05 09:40:00,114.36,114.43,114.35,114.4,44105.0,92.8151,92.8719,92.8069,92.8475,44105.0
2021-02-05 09:50:00,114.39,114.41,114.33,114.33,104802.0,92.8394,92.8556,92.7907,92.7907,104802.0
2021-02-05 10:00:00,114.33,114.37,114.29,114.35,449726.0,92.7907,92.8232,92.7582,92.8069,449726.0
2021-02-05 10:10:00,114.34,114.37,114.31,114.34,205839.0,92.7988,92.8232,92.7745,92.7988,205839.0
2021-02-05 10:20:00,114.34,114.35,114.31,114.33,45993.0,92.7988,92.8069,92.7745,92.7907,45993.0
2021-02-05 10:30:00,114.33,114.39,114.32,114.34,338740.0,92.7907,92.8394,92.7826,92.7988,338740.0
2021-02-05 10:40:00,114.34,114.36,114.33,114.36,131983.0,92.7988,92.8151,92.7907,92.8151,131983.0
2021-02-05 10:50:00,114.36,114.36,114.3,114.34,81070.0,92.8151,92.8151,92.7664,92.7988,81070.0
2021-02-05 11:00:00,114.35,114.35,114.33,114.34,17871.0,92.8069,92.8069,92.7907,92.7988,17871.0
2021-02-05 11:10:00,114.34,114.34,114.28,114.29,40920.0,92.7988,92.7988,92.7501,92.7582,40920.0
2021-02-05 11:20:00,114.3,114.33,114.27,114.29,40466.0,92.7664,92.7907,92.742,92.7582,40466.0
2021-02-05 11:30:00,114.29,114.33,114.29,114.32,25233.0,92.7582,92.7907,92.7582,92.7826,25233.0
2021-02-05 11:40:00,114.32,114.32,114.3,114.31,15146.0,92.7826,92.7826,92.7664,92.7745,15146.0
2021-02-05 11:50:00,114.31,114.36,114.3,114.34,50606.0,92.7745,92.8151,92.7664,92.7988,50606.0
2021-02-05 12:00:00,114.34,114.37,114.33,114.36,30028.0,92.7988,92.8232,92.7907,92.8151,30028.0
2021-02-05 12:10:00,114.36,114.36,114.32,114.34,24333.0,92.8151,92.8151,92.7826,92.7988,24333.0
2021-02-05 12:20:00,114.34,114.34,114.32,114.32,11039.0,92.7988,92.7988,92.7826,92.7826,11039.0
2021-02-05 12:30:00,114.33,114.33,114.29,114.3,24680.0,92.7907,92.7907,92.7582,92.7664,24680.0
2021-02-05 12:40:00,114.3,114.31,114.28,114.28,26963.0,92.7664,92.7745,92.7501,92.7501,26963.0
2021-02-05 12:50:00,114.28,114.3,114.27,114.3,65027.0,92.7501,92.7664,92.742,92.7664,65027.0
2021-02-05 13:00:00,114.3,114.3,114.28,114.28,18274.0,92.7664,92.7664,92.7501,92.7501,18274.0
2021-02-05 13:10:00,114.29,114.31,114.27,114.31,51135.0,92.7582,92.7745,92.742,92.7745,51135.0
2021-02-05 13:20:00,114.3,114.31,114.28,114.28,18187.0,92.7664,92.7745,92.7501,92.7501,18187.0
2021-02-05 13:30:00,114.29,114.31,114.28,114.31,18167.0,92.7582,92.7745,92.7501,92.7745,18167.0
2021-02-05 13:40:00,114.31,114.32,114.3,114.32,32380.0,92.7745,92.7826,92.7664,92.7826,32380.0
2021-02-05 13:50:00,114.32,114.32,114.28,114.29,22037.0,92.7826,92.7826,92.7501,92.7582,22037.0
2021-02-05 14:00:00,114.29,114.29,114.26,114.27,31057.0,92.7582,92.7582,92.7339,92.742,31057.0
2021-02-05 14:10:00,114.27,114.29,114.25,114.26,105683.0,92.742,92.7582,92.7258,92.7339,105683.0
2021-02-05 14:20:00,114.26,114.26,114.22,114.23,41120.0,92.7339,92.7339,92.7014,92.7096,41120.0
2021-02-05 14:30:00,114.23,114.24,114.22,114.23,69658.0,92.7096,92.7177,92.7014,92.7096,69658.0
2021-02-05 14:40:00,114.23,114.26,114.23,114.24,99545.0,92.7096,92.7339,92.7096,92.7177,99545.0
2021-02-05 14:50:00,114.24,114.24,114.18,114.18,39557.0,92.7177,92.7177,92.669,92.669,39557.0
2021-02-05 15:00:00,114.19,114.19,114.16,114.19,40374.0,92.6771,92.6771,92.6527,92.6771,40374.0
2021-02-05 15:10:00,114.19,114.19,114.17,114.17,40818.0,92.6771,92.6771,92.6609,92.6609,40818.0
2021-02-05 15:20:00,114.18,114.18,114.15,114.16,63326.0,92.669,92.669,92.6446,92.6527,63326.0
2021-02-05 15:30:00,114.16,114.16,114.13,114.13,68947.0,92.6527,92.6527,92.6284,92.6284,68947.0
2021-02-05 15:40:00,114.13,114.17,114.13,114.17,90371.0,92.6284,92.6609,92.6284,92.6609,90371.0
2021-02-05 15:50:00,114.17,114.2,114.16,114.19,191966.0,92.6609,92.6852,92.6527,92.6771,191966.0
2021-02-08 09:30:00,114.05,114.05,113.86,113.9,185254.0,92.5635,92.5635,92.4093,92.4417,185254.0
2021-02-08 09:40:00,113.9,113.93,113.88,113.93,171141.0,92.4417,92.4661,92.4255,92.4661,171141.0
2021-02-08 09:50:00,113.93,113.96,113.92,113.93,97677.0,92.4661,92.4904,92.458,92.4661,97677.0
2021-02-08 10:00:00,113.93,114.0,113.92,114.0,104879.0,92.4661,92.5229,92.458,92.5229,104879.0
2021-02-08 10:10:00,114.0,114.09,113.99,114.07,636952.0,92.5229,92.5959,92.5148,92.5797,636952.0
2021-02-08 10:20:00,114.08,114.13,114.06,114.13,71095.0,92.5878,92.6284,92.5716,92.6284,71095.0
2021-02-08 10:30:00,114.13,114.15,114.1,114.14,48750.0,92.6284,92.6446,92.604,92.6365,48750.0
2021-02-08 10:40:00,114.14,114.15,114.13,114.14,92910.0,92.6365,92.6446,92.6284,92.6365,92910.0
2021-02-08 10:50:00,114.14,114.19,114.13,114.19,610493.0,92.6365,92.6771,92.6284,92.6771,610493.0
2021-02-08 11:00:00,114.19,114.19,114.13,114.14,99722.0,92.6771,92.6771,92.6284,92.6365,99722.0
2021-02-08 11:10:00,114.15,114.15,114.1,114.12,93228.0,92.6446,92.6446,92.604,92.6203,93228.0
2021-02-08 11:20:00,114.12,114.14,114.11,114.14,42876.0,92.6203,92.6365,92.6122,92.6365,42876.0
2021-02-08 11:30:00,114.14,114.15,114.12,114.15,74786.0,92.6365,92.6446,92.6203,92.6446,74786.0
2021-02-08 11:40:00,114.15,114.2,114.14,114.2,42178.0,92.6446,92.6852,92.6365,92.6852,42178.0
2021-02-08 11:50:00,114.2,114.21,114.18,114.21,220424.0,92.6852,92.6933,92.669,92.6933,220424.0
2021-02-08 12:00:00,114.21,114.21,114.2,114.21,78166.0,92.6933,92.6933,92.6852,92.6933,78166.0
2021-02-08 12:10:00,114.21,114.23,114.2,114.22,52441.0,92.6933,92.7096,92.6852,92.7014,52441.0
2021-02-08 12:20:00,114.21,114.23,114.19,114.2,45080.0,92.6933,92.7096,92.6771,92.6852,45080.0
2021-02-08 12:30:00,114.2,114.21,114.18,114.2,69599.0,92.6852,92.6933,92.669,92.6852,69599.0
2021-02-08 12:40:00,114.21,114.21,114.15,114.15,108116.0,92.6933,92.6933,92.6446,92.6446,108116.0
2021-02-08 12:50:00,114.16,114.16,114.14,114.15,61253.0,92.6527,92.6527,92.6365,92.6446,61253.0
2021-02-08 13:00:00,114.15,114.15,114.13,114.14,42151.0,92.6446,92.6446,92.6284,92.6365,42151.0
2021-02-08 13:10:00,114.14,114.16,114.13,114.14,80065.0,92.6365,92.6527,92.6284,92.6365,80065.0
2021-02-08 13:20:00,114.13,114.17,114.11,114.13,154472.0,92.6284,92.6609,92.6122,92.6284,154472.0
2021-02-08 13:30:00,114.14,114.16,114.13,114.14,53452.0,92.6365,92.6527,92.6284,92.6365,53452.0
2021-02-08 13:40:00,114.14,114.17,114.13,114.16,118186.0,92.6365,92.6609,92.6284,92.6527,118186.0
2021-02-08 13:50:00,114.16,114.18,114.14,114.14,97318.0,92.6527,92.669,92.6365,92.6365,97318.0
2021-02-08 14:00:00,114.15,114.17,114.13,114.17,62891.0,92.6446,92.6609,92.6284,92.6609,62891.0
2021-02-08 14:10:00,114.17,114.17,114.16,114.17,42971.0,92.6609,92.6609,92.6527,92.6609,42971.0
2021-02-08 14:20:00,114.17,114.21,114.16,114.2,64862.0,92.6609,92.6933,92.6527,92.6852,64862.0
2021-02-08 14:30:00,114.21,114.22,114.2,114.22,60277.0,92.6933,92.7014,92.6852,92.7014,60277.0
2021-02-08 14:40:00,114.22,114.22,114.16,114.18,101685.0,92.7014,92.7014,92.6527,92.669,101685.0
2021-02-08 14:50:00,114.18,114.19,114.16,114.18,73642.0,92.669,92.6771,92.6527,92.669,73642.0
2021-02-08 15:00:00,114.18,114.18,114.17,114.18,63033.0,92.669,92.669,92.6609,92.669,63033.0
2021-02-08 15:10:00,114.18,114.21,114.17,114.19,71417.0,92.669,92.6933,92.6609,92.6771,71417.0
2021-02-08 15:20:00,114.19,114.19,114.16,114.18,81664.0,92.6771,92.6771,92.6527,92.669,81664.0
2021-02-08 15:30:00,114.18,114.21,114.16,114.17,85902.0,92.669,92.6933,92.6527,92.6609,85902.0
2021-02-08 15:40:00,114.17,114.17,114.14,114.14,115308.0,92.6609,92.6609,92.6365,92.6365,115308.0
2021-02-08 15:50:00,114.15,114.22,114.14,114.22,325315.0,92.6446,92.7014,92.6365,92.7014,325315.0
2021-02-09 09:30:00,114.15,114.15,113.87,114.0,103184.0,92.6446,92.6446,92.4174,92.5229,103184.0
2021-02-09 09:40:00,114.0,114.01,113.97,113.99,79813.0,92.5229,92.531,92.4985,92.5148,79813.0
2021-02-09 09:50:00,113.98,114.0,113.96,113.96,73113.0,92.5066,92.5229,92.4904,92.4904,73113.0
2021-02-09 10:00:00,113.97,113.99,113.96,113.99,102852.0,92.4985,92.5148,92.4904,92.5148,102852.0
2021-02-09 10:10:00,113.99,114.0,113.92,113.94,92316.0,92.5148,92.5229,92.458,92.4742,92316.0
2021-02-09 10:20:00,113.94,113.95,113.92,113.95,43830.0,92.4742,92.4823,92.458,92.4823,43830.0
2021-02-09 10:30:00,113.94,113.95,113.89,113.91,262882.0,92.4742,92.4823,92.4336,92.4498,262882.0
2021-02-09 10:40:00,113.92,113.93,113.89,113.92,57302.0,92.458,92.4661,92.4336,92.458,57302.0
2021-02-09 10:50:00,113.91,113.94,113.9,113.93,80663.0,92.4498,92.4742,92.4417,92.4661,80663.0
2021-02-09 11:00:00,113.93,113.95,113.91,113.93,100168.0,92.4661,92.4823,92.4498,92.4661,100168.0
2021-02-09 11:10:00,113.92,113.93,113.88,113.91,51307.0,92.458,92.4661,92.4255,92.4498,51307.0
2021-02-09 11:20:00,113.91,113.93,113.91,113.92,32036.0,92.4498,92.4661,92.4498,92.458,32036.0
2021-02-09 11:30:00,113.92,113.95,113.91,113.93,51607.0,92.458,92.4823,92.4498,92.4661,51607.0
2021-02-09 11:40:00,113.94,113.95,113.92,113.93,108838.0,92.4742,92.4823,92.458,92.4661,108838.0
2021-02-09 11:50:00,113.93,113.93,113.91,113.93,18652.0,92.4661,92.4661,92.4498,92.4661,18652.0
2021-02-09 12:00:00,113.93,113.93,113.9,113.91,42658.0,92.4661,92.4661,92.4417,92.4498,42658.0
2021-02-09 12:10:00,113.91,113.93,113.91,113.92,22055.0,92.4498,92.4661,92.4498,92.458,22055.0
2021-02-09 12:20:00,113.93,113.95,113.91,113.94,27080.0,92.4661,92.4823,92.4498,92.4742,27080.0
2021-02-09 12:30:00,113.92,113.94,113.9,113.92,8262.0,92.458,92.4742,92.4417,92.458,8262.0
2021-02-09 12:40:00,113.92,113.92,113.89,113.9,17088.0,92.458,92.458,92.4336,92.4417,17088.0
2021-02-09 12:50:00,113.89,113.92,113.86,113.92,175708.0,92.4336,92.458,92.4093,92.458,175708.0
2021-02-09 13:00:00,113.92,113.92,113.84,113.84,72122.0,92.458,92.458,92.393,92.393,72122.0
2021-02-09 13:10:00,113.84,113.91,113.84,113.91,108983.0,92.393,92.4498,92.393,92.4498,108983.0
2021-02-09 13:20:00,113.91,113.91,113.86,113.88,28923.0,92.4498,92.4498,92.4093,92.4255,28923.0
2021-02-09 13:30:00,113.88,113.88,113.86,113.88,12332.0,92.4255,92.4255,92.4093,92.4255,12332.0
2021-02-09 13:40:00,113.88,113.88,113.84,113.84,14746.0,92.4255,92.4255,92.393,92.393,14746.0
2021-02-09 13:50:00,113.84,113.86,113.82,113.86,53176.0,92.393,92.4093,92.3768,92.4093,53176.0
2021-02-09 14:00:00,113.86,113.86,113.82,113.84,17708.0,92.4093,92.4093,92.3768,92.393,17708.0
2021-02-09 14:10:00,113.84,113.86,113.83,113.86,28159.0,92.393,92.4093,92.3849,92.4093,28159.0
2021-02-09 14:20:00,113.86,113.86,113.84,113.84,25104.0,92.4093,92.4093,92.393,92.393,25104.0
2021-02-09 14:30:00,113.84,113.86,113.84,113.84,19158.0,92.393,92.4093,92.393,92.393,19158.0
2021-02-09 14:40:00,113.85,113.86,113.83,113.86,33356.0,92.4011,92.4093,92.3849,92.4093,33356.0
2021-02-09 14:50:00,113.85,113.86,113.83,113.84,19021.0,92.4011,92.4093,92.3849,92.393,19021.0
2021-02-09 15:00:00,113.84,113.85,113.82,113.83,38387.0,92.393,92.4011,92.3768,92.3849,38387.0
2021-02-09 15:10:00,113.83,113.84,113.82,113.84,16978.0,92.3849,92.393,92.3768,92.393,16978.0
2021-02-09 15:20:00,113.84,113.85,113.8,113.83,101819.0,92.393,92.4011,92.3606,92.3849,101819.0
2021-02-09 15:30:00,113.84,113.85,113.81,113.85,48836.0,92.393,92.4011,92.3687,92.4011,48836.0
2021-02-09 15:40:00,113.84,113.85,113.81,113.82,75561.0,92.393,92.4011,92.3687,92.3768,75561.0
2021-02-09 15:50:00,113.81,113.87,113.81,113.83,204571.0,92.3687,92.4174,92.3687,92.3849,204571.0
2021-02-10 09:30:00,114.06,114.08,114.01,114.05,88256.0,92.5716,92.5878,92.531,92.5635,88256.0
2021-02-10 09:40:00,114.05,114.09,114.02,114.09,58682.0,92.5635,92.5959,92.5391,92.5959,58682.0
2021-02-10 09:50:00,114.09,114.09,114.06,114.07,33638.0,92.5959,92.5959,92.5716,92.5797,33638.0
2021-02-10 10:00:00,114.07,114.09,114.06,114.08,52831.0,92.5797,92.5959,92.5716,92.5878,52831.0
2021-02-10 10:10:00,114.08,114.08,114.03,114.04,52038.0,92.5878,92.5878,92.5472,92.5553,52038.0
2021-02-10 10:20:00,114.03,114.07,113.95,114.05,61267.0,92.5472,92.5797,92.4823,92.5635,61267.0
2021-02-10 10:30:00,114.03,114.06,114.02,114.04,48893.0,92.5472,92.5716,92.5391,92.5553,48893.0
2021-02-10 10:40:00,114.04,114.05,113.95,113.96,93055.0,92.5553,92.5635,92.4823,92.4904,93055.0
2021-02-10 10:50:00,113.96,114.0,113.95,114.0,65241.0,92.4904,92.5229,92.4823,92.5229,65241.0
2021-02-10 11:00:00,114.0,114.0,113.95,113.97,22105.0,92.5229,92.5229,92.4823,92.4985,22105.0
2021-02-10 11:10:00,113.98,113.99,113.95,113.98,40743.0,92.5066,92.5148,92.4823,92.5066,40743.0
2021-02-10 11:20:00,113.99,114.01,113.96,113.98,102956.0,92.5148,92.531,92.4904,92.5066,102956.0
2021-02-10 11:30:00,113.97,114.01,113.95,113.98,32626.0,92.4985,92.531,92.4823,92.5066,32626.0
2021-02-10 11:40:00,113.98,113.99,113.96,113.99,18380.0,92.5066,92.5148,92.4904,92.5148,18380.0
2021-02-10 11:50:00,113.98,114.01,113.97,113.98,28004.0,92.5066,92.531,92.4985,92.5066,28004.0
2021-02-10 12:00:00,113.98,113.98,113.95,113.97,35814.0,92.5066,92.5066,92.4823,92.4985,35814.0
2021-02-10 12:10:00,113.98,114.0,113.97,114.0,12435.0,92.5066,92.5229,92.4985,92.5229,12435.0
2021-02-10 12:20:00,114.0,114.01,113.98,114.0,35980.0,92.5229,92.531,92.5066,92.5229,35980.0
2021-02-10 12:30:00,114.0,114.0,113.99,114.0,18085.0,92.5229,92.5229,92.5148,92.5229,18085.0
2021-02-10 12:40:00,114.0,114.01,113.99,114.0,8548.0,92.5229,92.531,92.5148,92.5229,8548.0
2021-02-10 12:50:00,113.99,114.01,113.99,114.0,43109.0,92.5148,92.531,92.5148,92.5229,43109.0
2021-02-10 13:00:00,114.0,114.0,113.92,113.92,36667.0,92.5229,92.5229,92.458,92.458,36667.0
2021-02-10 13:10:00,113.93,113.97,113.92,113.97,77960.0,92.4661,92.4985,92.458,92.4985,77960.0
2021-02-10 13:20:00,113.97,113.98,113.94,113.95,12601.0,92.4985,92.5066,92.4742,92.4823,12601.0
2021-02-10 13:30:00,113.96,113.98,113.95,113.97,12169.0,92.4904,92.5066,92.4823,92.4985,12169.0
2021-02-10 13:40:00,113.98,113.98,113.96,113.97,10807.0,92.5066,92.5066,92.4904,92.4985,10807.0
2021-02-10 13:50:00,113.96,113.97,113.95,113.97,15998.0,92.4904,92.4985,92.4823,92.4985,15998.0
2021-02-10 14:00:00,113.97,113.97,113.95,113.96,22986.0,92.4985,92.4985,92.4823,92.4904,22986.0
2021-02-10 14:10:00,113.97,113.98,113.96,113.97,19403.0,92.4985,92.5066,92.4904,92.4985,19403.0
2021-02-10 14:20:00,113.97,114.0,113.96,113.99,130575.0,92.4985,92.5229,92.4904,92.5148,130575.0
2021-02-10 14:30:00,114.0,114.02,113.99,114.0,89549.0,92.5229,92.5391,92.5148,92.5229,89549.0
2021-02-10 14:40:00,114.0,114.04,113.99,114.02,117568.0,92.5229,92.5553,92.5148,92.5391,117568.0
2021-02-10 14:50:00,114.03,114.03,114.02,114.03,13481.0,92.5472,92.5472,92.5391,92.5472,13481.0
2021-02-10 15:00:00,114.03,114.03,114.01,114.02,24331.0,92.5472,92.5472,92.531,92.5391,24331.0
2021-02-10 15:10:00,114.02,114.02,113.98,114.01,64178.0,92.5391,92.5391,92.5066,92.531,64178.0
2021-02-10 15:20:00,114.01,114.01,114.0,114.01,25475.0,92.531,92.531,92.5229,92.531,25475.0
2021-02-10 15:30:00,114.01,114.03,113.99,114.0,32445.0,92.531,92.5472,92.5148,92.5229,32445.0
2021-02-10 15:40:00,113.99,114.01,113.97,114.01,34190.0,92.5148,92.531,92.4985,92.531,34190.0
2021-02-10 15:50:00,114.01,114.03,113.99,114.02,54239.0,92.531,92.5472,92.5148,92.5391,54239.0
2021-02-11 09:30:00,114.2,114.27,114.19,114.25,104371.0,92.6852,92.742,92.6771,92.7258,104371.0
2021-02-11 09:40:00,114.25,114.27,114.23,114.25,33361.0,92.7258,92.742,92.7096,92.7258,33361.0
2021-02-11 09:50:00,114.25,114.28,114.23,114.27,54381.0,92.7258,92.7501,92.7096,92.742,54381.0
2021-02-11 10:00:00,114.27,114.31,114.26,114.29,77346.0,92.742,92.7745,92.7339,92.7582,77346.0
2021-02-11 10:10:00,114.28,114.31,114.26,114.28,57700.0,92.7501,92.7745,92.7339,92.7501,57700.0
2021-02-11 10:20:00,114.29,114.33,114.28,114.32,127830.0,92.7582,92.7907,92.7501,92.7826,127830.0
2021-02-11 10:30:00,114.31,114.32,114.28,114.3,43788.0,92.7745,92.7826,92.7501,92.7664,43788.0
2021-02-11 10:40:00,114.3,114.33,114.28,114.29,56078.0,92.7664,92.7907,92.7501,92.7582,56078.0
2021-02-11 10:50:00,114.29,114.3,114.24,114.24,33058.0,92.7582,92.7664,92.7177,92.7177,33058.0
2021-02-11 11:00:00,114.24,114.26,114.22,114.22,49521.0,92.7177,92.7339,92.7014,92.7014,49521.0
2021-02-11 11:10:00,114.23,114.23,114.19,114.21,148957.0,92.7096,92.7096,92.6771,92.6933,148957.0
2021-02-11 11:20:00,114.2,114.22,114.18,114.21,103183.0,92.6852,92.7014,92.669,92.6933,103183.0
2021-02-11 11:30:00,114.21,114.23,114.18,114.19,76693.0,92.6933,92.7096,92.669,92.6771,76693.0
2021-02-11 11:40:00,114.19,114.19,114.08,114.17,107871.0,92.6771,92.6771,92.5878,92.6609,107871.0
2021-02-11 11:50:00,114.18,114.19,114.15,114.18,51845.0,92.669,92.6771,92.6446,92.669,51845.0
2021-02-11 12:00:00,114.18,114.21,114.16,114.17,28009.0,92.669,92.6933,92.6527,92.6609,28009.0
2021-02-11 12:10:00,114.17,114.19,114.14,114.15,37258.0,92.6609,92.6771,92.6365,92.6446,37258.0
2021-02-11 12:20:00,114.15,114.19,114.07,114.13,159035.0,92.6446,92.6771,92.5797,92.6284,159035.0
2021-02-11 12:30:00,114.13,114.18,114.12,114.17,38734.0,92.6284,92.669,92.6203,92.6609,38734.0
2021-02-11 12:40:00,114.17,114.17,114.13,114.17,44238.0,92.6609,92.6609,92.6284,92.6609,44238.0
2021-02-11 12:50:00,114.18,114.18,114.14,114.14,66767.0,92.669,92.669,92.6365,92.6365,66767.0
2021-02-11 13:00:00,114.15,114.16,114.04,114.06,70072.0,92.6446,92.6527,92.5553,92.5716,70072.0
2021-02-11 13:10:00,114.06,114.12,114.05,114.07,80680.0,92.5716,92.6203,92.5635,92.5797,80680.0
2021-02-11 13:20:00,114.08,114.12,114.07,114.08,42986.0,92.5878,92.6203,92.5797,92.5878,42986.0
2021-02-11 13:30:00,114.08,114.12,114.07,114.11,54493.0,92.5878,92.6203,92.5797,92.6122,54493.0
2021-02-11 13:40:00,114.11,114.12,114.07,114.07,48039.0,92.6122,92.6203,92.5797,92.5797,48039.0
2021-02-11 13:50:00,114.08,114.08,114.03,114.04,47513.0,92.5878,92.5878,92.5472,92.5553,47513.0
2021-02-11 14:00:00,114.04,114.04,113.99,114.0,102646.0,92.5553,92.5553,92.5148,92.5229,102646.0
2021-02-11 14:10:00,114.0,114.04,113.99,114.04,80463.0,92.5229,92.5553,92.5148,92.5553,80463.0
2021-02-11 14:20:00,114.04,114.06,114.02,114.05,95968.0,92.5553,92.5716,92.5391,92.5635,95968.0
2021-02-11 14:30:00,114.05,114.06,114.03,114.05,36918.0,92.5635,92.5716,92.5472,92.5635,36918.0
2021-02-11 14:40:00,114.05,114.09,114.05,114.07,17656.0,92.5635,92.5959,92.5635,92.5797,17656.0
2021-02-11 14:50:00,114.07,114.08,114.06,114.06,14691.0,92.5797,92.5878,92.5716,92.5716,14691.0
2021-02-11 15:00:00,114.06,114.1,114.06,114.1,310645.0,92.5716,92.604,92.5716,92.604,310645.0
2021-02-11 15:10:00,114.09,114.12,114.09,114.11,86163.0,92.5959,92.6203,92.5959,92.6122,86163.0
2021-02-11 15:20:00,114.11,114.11,114.07,114.08,121058.0,92.6122,92.6122,92.5797,92.5878,121058.0
2021-02-11 15:30:00,114.09,114.1,114.07,114.09,37519.0,92.5959,92.604,92.5797,92.5959,37519.0
2021-02-11 15:40:00,114.09,114.12,114.08,114.12,41419.0,92.5959,92.6203,92.5878,92.6203,41419.0
2021-02-11 15:50:00,114.12,114.13,114.07,114.13,268230.0,92.6203,92.6284,92.5797,92.6284,268230.0
2021-02-12 09:30:00,113.86,113.86,113.71,113.74,439398.0,92.4093,92.4093,92.2875,92.3119,439398.0
2021-02-12 09:40:00,113.74,113.78,113.73,113.75,139617.0,92.3119,92.3443,92.3037,92.32,139617.0
2021-02-12 09:50:00,113.76,113.78,113.75,113.75,127694.0,92.3281,92.3443,92.32,92.32,127694.0
2021-02-12 10:00:00,113.75,113.76,113.67,113.7,340683.0,92.32,92.3281,92.2551,92.2794,340683.0
2021-02-12 10:10:00,113.7,113.76,113.69,113.76,149122.0,92.2794,92.3281,92.2713,92.3281,149122.0
2021-02-12 10:20:00,113.75,113.76,113.71,113.75,100759.0,92.32,92.3281,92.2875,92.32,100759.0
2021-02-12 10:30:00,113.75,113.75,113.69,113.72,149669.0,92.32,92.32,92.2713,92.2956,149669.0
2021-02-12 10:40:00,113.71,113.78,113.71,113.76,161385.0,92.2875,92.3443,92.2875,92.3281,161385.0
2021-02-12 10:50:00,113.75,113.78,113.74,113.78,68910.0,92.32,92.3443,92.3119,92.3443,68910.0
2021-02-12 11:00:00,113.77,113.78,113.73,113.75,97619.0,92.3362,92.3443,92.3037,92.32,97619.0
2021-02-12 11:10:00,113.75,113.78,113.72,113.75,96802.0,92.32,92.3443,92.2956,92.32,96802.0
2021-02-12 11:20:00,113.75,113.77,113.75,113.77,15178.0,92.32,92.3362,92.32,92.3362,15178.0
2021-02-12 11:30:00,113.77,113.78,113.77,113.78,14542.0,92.3362,92.3443,92.3362,92.3443,14542.0
2021-02-12 11:40:00,113.77,113.78,113.73,113.75,17993.0,92.3362,92.3443,92.3037,92.32,17993.0
2021-02-12 11:50:00,113.75,113.8,113.74,113.8,75796.0,92.32,92.3606,92.3119,92.3606,75796.0
2021-02-12 12:00:00,113.8,113.8,113.78,113.78,25392.0,92.3606,92.3606,92.3443,92.3443,25392.0
2021-02-12 12:10:00,113.77,113.78,113.71,113.73,239862.0,92.3362,92.3443,92.2875,92.3037,239862.0
2021-02-12 12:20:00,113.74,113.76,113.73,113.75,13605.0,92.3119,92.3281,92.3037,92.32,13605.0
2021-02-12 12:30:00,113.73,113.74,113.71,113.73,24520.0,92.3037,92.3119,92.2875,92.3037,24520.0
2021-02-12 12:40:00,113.72,113.73,113.68,113.69,29325.0,92.2956,92.3037,92.2632,92.2713,29325.0
2021-02-12 12:50:00,113.69,113.7,113.66,113.67,141881.0,92.2713,92.2794,92.2469,92.2551,141881.0
2021-02-12 13:00:00,113.67,113.67,113.62,113.62,113036.0,92.2551,92.2551,92.2145,92.2145,113036.0
2021-02-12 13:10:00,113.62,113.63,113.6,113.61,91620.0,92.2145,92.2226,92.1982,92.2064,91620.0
2021-02-12 13:20:00,113.61,113.67,113.6,113.67,70444.0,92.2064,92.2551,92.1982,92.2551,70444.0
2021-02-12 13:30:00,113.66,113.67,113.65,113.66,30161.0,92.2469,92.2551,92.2388,92.2469,30161.0
2021-02-12 13:40:00,113.65,113.66,113.63,113.66,24312.0,92.2388,92.2469,92.2226,92.2469,24312.0
2021-02-12 13:50:00,113.66,113.66,113.65,113.65,34959.0,92.2469,92.2469,92.2388,92.2388,34959.0
2021-02-12 14:00:00,113.66,113.66,113.63,113.64,40125.0,92.2469,92.2469,92.2226,92.2307,40125.0
2021-02-12 14:10:00,113.64,113.64,113.62,113.63,41327.0,92.2307,92.2307,92.2145,92.2226,41327.0
2021-02-12 14:20:00,113.63,113.63,113.48,113.54,1816172.0,92.2226,92.2226,92.1008,92.1495,1816172.0
2021-02-12 14:30:00,113.53,113.54,113.46,113.47,85494.0,92.1414,92.1495,92.0846,92.0927,85494.0
2021-02-12 14:40:00,113.47,113.47,113.43,113.45,106883.0,92.0927,92.0927,92.0603,92.0765,106883.0
2021-02-12 14:50:00,113.45,113.46,113.41,113.44,237740.0,92.0765,92.0846,92.044,92.0684,237740.0
2021-02-12 15:00:00,113.44,113.46,113.44,113.45,159853.0,92.0684,92.0846,92.0684,92.0765,159853.0
2021-02-12 15:10:00,113.45,113.45,113.44,113.45,65036.0,92.0765,92.0765,92.0684,92.0765,65036.0
2021-02-12 15:20:00,113.45,113.5,113.44,113.47,117154.0,92.0765,92.1171,92.0684,92.0927,117154.0
2021-02-12 15:30:00,113.47,113.47,113.44,113.45,110103.0,92.0927,92.0927,92.0684,92.0765,110103.0
2021-02-12 15:40:00,113.45,113.46,113.44,113.44,110754.0,92.0765,92.0846,92.0684,92.0684,110754.0
2021-02-12 15:50:00,113.44,113.5,113.43,113.5,438700.0,92.0684,92.1171,92.0603,92.1171,438700.0
2021-02-16 09:30:00,113.19,113.2,112.99,113.07,217713.0,91.8655,91.8736,91.7032,91.7681,217713.0
2021-02-16 09:40:00,113.06,113.06,112.98,113.05,251393.0,91.76,91.76,91.695,91.7519,251393.0
2021-02-16 09:50:00,113.05,113.06,112.98,112.98,149975.0,91.7519,91.76,91.695,91.695,149975.0
2021-02-16 10:00:00,112.99,113.0,112.88,112.89,216207.0,91.7032,91.7113,91.6139,91.622,216207.0
2021-02-16 10:10:00,112.89,112.9,112.85,112.88,208133.0,91.622,91.6301,91.5895,91.6139,208133.0
2021-02-16 10:20:00,112.88,112.88,112.81,112.86,681151.0,91.6139,91.6139,91.5571,91.5977,681151.0
2021-02-16 10:30:00,112.86,112.91,112.85,112.9,166637.0,91.5977,91.6382,91.5895,91.6301,166637.0
2021-02-16 10:40:00,112.91,112.91,112.85,112.89,261400.0,91.6382,91.6382,91.5895,91.622,261400.0
2021-02-16 10:50:00,112.9,112.91,112.85,112.9,108606.0,91.6301,91.6382,91.5895,91.6301,108606.0
2021-02-16 11:00:00,112.9,112.9,112.82,112.82,96091.0,91.6301,91.6301,91.5652,91.5652,96091.0
2021-02-16 11:10:00,112.83,112.83,112.75,112.76,156883.0,91.5733,91.5733,91.5084,91.5165,156883.0
2021-02-16 11:20:00,112.76,112.76,112.63,112.64,146197.0,91.5165,91.5165,91.411,91.4191,146197.0
2021-02-16 11:30:00,112.64,112.68,112.6,112.67,349165.0,91.4191,91.4516,91.3866,91.4434,349165.0
2021-02-16 11:40:00,112.67,112.67,112.6,112.61,178879.0,91.4434,91.4434,91.3866,91.3948,178879.0
2021-02-16 11:50:00,112.6,112.61,112.55,112.55,195648.0,91.3866,91.3948,91.3461,91.3461,195648.0
2021-02-16 12:00:00,112.54,112.55,112.53,112.53,332264.0,91.3379,91.3461,91.3298,91.3298,332264.0
2021-02-16 12:10:00,112.54,112.54,112.49,112.51,392598.0,91.3379,91.3379,91.2974,91.3136,392598.0
2021-02-16 12:20:00,112.51,112.53,112.49,112.51,161591.0,91.3136,91.3298,91.2974,91.3136,161591.0
2021-02-16 12:30:00,112.51,112.52,112.5,112.5,136360.0,91.3136,91.3217,91.3055,91.3055,136360.0
2021-02-16 12:40:00,112.5,112.51,112.5,112.51,85996.0,91.3055,91.3136,91.3055,91.3136,85996.0
2021-02-16 12:50:00,112.51,112.51,112.45,112.45,128381.0,91.3136,91.3136,91.2649,91.2649,128381.0
2021-02-16 13:00:00,112.45,112.46,112.4,112.42,188507.0,91.2649,91.273,91.2243,91.2405,188507.0
2021-02-16 13:10:00,112.42,112.42,112.4,112.4,91462.0,91.2405,91.2405,91.2243,91.2243,91462.0
2021-02-16 13:20:00,112.4,112.41,112.35,112.36,87575.0,91.2243,91.2324,91.1837,91.1919,87575.0
2021-02-16 13:30:00,112.36,112.36,112.35,112.36,80144.0,91.1919,91.1919,91.1837,91.1919,80144.0
2021-02-16 13:40:00,112.36,112.36,112.33,112.33,81689.0,91.1919,91.1919,91.1675,91.1675,81689.0
2021-02-16 13:50:00,112.34,112.34,112.31,112.32,94131.0,91.1756,91.1756,91.1513,91.1594,94131.0
2021-02-16 14:00:00,112.32,112.32,112.3,112.31,94820.0,91.1594,91.1594,91.1432,91.1513,94820.0
2021-02-16 14:10:00,112.31,112.31,112.28,112.29,77869.0,91.1513,91.1513,91.1269,91.135,77869.0
2021-02-16 14:20:00,112.29,112.29,112.27,112.28,176817.0,91.135,91.135,91.1188,91.1269,176817.0
2021-02-16 14:30:00,112.28,112.28,112.24,112.25,137529.0,91.1269,91.1269,91.0945,91.1026,137529.0
2021-02-16 14:40:00,112.24,112.25,112.18,112.19,154378.0,91.0945,91.1026,91.0458,91.0539,154378.0
2021-02-16 14:50:00,112.19,112.19,112.15,112.16,87983.0,91.0539,91.0539,91.0214,91.0295,87983.0
2021-02-16 15:00:00,112.16,112.18,112.14,112.17,136786.0,91.0295,91.0458,91.0133,91.0376,136786.0
2021-02-16 15:10:00,112.18,112.22,112.17,112.19,196823.0,91.0458,91.0782,91.0376,91.0539,196823.0
2021-02-16 15:20:00,112.19,112.22,112.18,112.22,255470.0,91.0539,91.0782,91.0458,91.0782,255470.0
2021-02-16 15:30:00,112.22,112.22,112.18,112.19,128259.0,91.0782,91.0782,91.0458,91.0539,128259.0
2021-02-16 15:40:00,112.19,112.19,112.13,112.13,179047.0,91.0539,91.0539,91.0052,91.0052,179047.0
2021-02-16 15:50:00,112.13,112.15,112.07,112.09,696480.0,91.0052,91.0214,90.9565,90.9727,696480.0
2021-02-17 09:30:00,112.1,112.2,112.1,112.18,429826.0,90.9808,91.062,90.9808,91.0458,429826.0
2021-02-17 09:40:00,112.18,112.18,112.13,112.15,67820.0,91.0458,91.0458,91.0052,91.0214,67820.0
2021-02-17 09:50:00,112.15,112.17,112.14,112.15,266881.0,91.0214,91.0376,91.0133,91.0214,266881.0
2021-02-17 10:00:00,112.15,112.18,112.13,112.17,158496.0,91.0214,91.0458,91.0052,91.0376,158496.0
2021-02-17 10:10:00,112.17,112.18,112.14,112.17,67705.0,91.0376,91.0458,91.0133,91.0376,67705.0
2021-02-17 10:20:00,112.18,112.2,112.14,112.17,479299.0,91.0458,91.062,91.0133,91.0376,479299.0
2021-02-17 10:30:00,112.18,112.23,112.15,112.22,103697.0,91.0458,91.0863,91.0214,91.0782,103697.0
2021-02-17 10:40:00,112.22,112.23,112.18,112.18,107705.0,91.0782,91.0863,91.0458,91.0458,107705.0
2021-02-17 10:50:00,112.19,112.22,112.18,112.2,148786.0,91.0539,91.0782,91.0458,91.062,148786.0
2021-02-17 11:00:00,112.2,112.24,112.2,112.24,176253.0,91.062,91.0945,91.062,91.0945,176253.0
2021-02-17 11:10:00,112.25,112.29,112.25,112.29,112776.0,91.1026,91.135,91.1026,91.135,112776.0
2021-02-17 11:20:00,112.29,112.3,112.27,112.3,218709.0,91.135,91.1432,91.1188,91.1432,218709.0
2021-02-17 11:30:00,112.3,112.4,112.3,112.37,285949.0,91.1432,91.2243,91.1432,91.2,285949.0
2021-02-17 11:40:00,112.37,112.41,112.33,112.36,130340.0,91.2,91.2324,91.1675,91.1919,130340.0
2021-02-17 11:50:00,112.35,112.41,112.35,112.38,67678.0,91.1837,91.2324,91.1837,91.2081,67678.0
2021-02-17 12:00:00,112.39,112.42,112.38,112.41,67018.0,91.2162,91.2405,91.2081,91.2324,67018.0
2021-02-17 12:10:00,112.42,112.46,112.41,112.46,230499.0,91.2405,91.273,91.2324,91.273,230499.0
2021-02-17 12:20:00,112.45,112.5,112.45,112.5,133900.0,91.2649,91.3055,91.2649,91.3055,133900.0
2021-02-17 12:30:00,112.5,112.57,112.49,112.56,171014.0,91.3055,91.3623,91.2974,91.3542,171014.0
2021-02-17 12:40:00,112.56,112.6,112.55,112.59,254022.0,91.3542,91.3866,91.3461,91.3785,254022.0
2021-02-17 12:50:00,112.59,112.69,112.59,112.69,153912.0,91.3785,91.4597,91.3785,91.4597,153912.0
2021-02-17 13:00:00,112.69,112.71,112.54,112.59,230179.0,91.4597,91.4759,91.3379,91.3785,230179.0
2021-02-17 13:10:00,112.59,112.62,112.57,112.59,54741.0,91.3785,91.4029,91.3623,91.3785,54741.0
2021-02-17 13:20:00,112.6,112.61,112.58,112.61,65544.0,91.3866,91.3948,91.3704,91.3948,65544.0
2021-02-17 13:30:00,112.61,112.61,112.58,112.6,56605.0,91.3948,91.3948,91.3704,91.3866,56605.0
2021-02-17 13:40:00,112.61,112.62,112.6,112.62,29496.0,91.3948,91.4029,91.3866,91.4029,29496.0
2021-02-17 13:50:00,112.62,112.62,112.59,112.62,76485.0,91.4029,91.4029,91.3785,91.4029,76485.0
2021-02-17 14:00:00,112.62,112.66,112.61,112.62,53294.0,91.4029,91.4353,91.3948,91.4029,53294.0
2021-02-17 14:10:00,112.62,112.68,112.58,112.67,72270.0,91.4029,91.4516,91.3704,91.4434,72270.0
2021-02-17 14:20:00,112.68,112.68,112.62,112.64,41598.0,91.4516,91.4516,91.4029,91.4191,41598.0
2021-02-17 14:30:00,112.64,112.65,112.6,112.63,68606.0,91.4191,91.4272,91.3866,91.411,68606.0
2021-02-17 14:40:00,112.64,112.68,112.63,112.68,36803.0,91.4191,91.4516,91.411,91.4516,36803.0
2021-02-17 14:50:00,112.68,112.7,112.65,112.65,73426.0,91.4516,91.4678,91.4272,91.4272,73426.0
2021-02-17 15:00:00,112.65,112.7,112.64,112.7,122149.0,91.4272,91.4678,91.4191,91.4678,122149.0
2021-02-17 15:10:00,112.7,112.72,112.66,112.68,61638.0,91.4678,91.484,91.4353,91.4516,61638.0
2021-02-17 15:20:00,112.68,112.71,112.67,112.69,60988.0,91.4516,91.4759,91.4434,91.4597,60988.0
2021-02-17 15:30:00,112.68,112.75,112.68,112.75,73332.0,91.4516,91.5084,91.4516,91.5084,73332.0
2021-02-17 15:40:00,112.75,112.75,112.69,112.73,183517.0,91.5084,91.5084,91.4597,91.4921,183517.0
2021-02-17 15:50:00,112.72,112.76,112.71,112.72,369547.0,91.484,91.5165,91.4759,91.484,369547.0
2021-02-18 09:30:00,112.62,112.62,112.32,112.49,270318.0,91.4029,91.4029,91.1594,91.2974,270318.0
2021-02-18 09:40:00,112.49,112.53,112.45,112.48,304118.0,91.2974,91.3298,91.2649,91.2892,304118.0
2021-02-18 09:50:00,112.48,112.51,112.46,112.5,113019.0,91.2892,91.3136,91.273,91.3055,113019.0
2021-02-18 10:00:00,112.51,112.52,112.44,112.47,100681.0,91.3136,91.3217,91.2568,91.2811,100681.0
2021-02-18 10:10:00,112.47,112.47,112.37,112.4,103074.0,91.2811,91.2811,91.2,91.2243,103074.0
2021-02-18 10:20:00,112.38,112.41,112.37,112.41,93310.0,91.2081,91.2324,91.2,91.2324,93310.0
2021-02-18 10:30:00,112.41,112.48,112.41,112.48,72941.0,91.2324,91.2892,91.2324,91.2892,72941.0
2021-02-18 10:40:00,112.48,112.52,112.45,112.52,100154.0,91.2892,91.3217,91.2649,91.3217,100154.0
2021-02-18 10:50:00,112.52,112.61,112.51,112.58,35752.0,91.3217,91.3948,91.3136,91.3704,35752.0
2021-02-18 11:00:00,112.58,112.64,112.55,112.55,58632.0,91.3704,91.4191,91.3461,91.3461,58632.0
2021-02-18 11:10:00,112.55,112.59,112.52,112.57,100624.0,91.3461,91.3785,91.3217,91.3623,100624.0
2021-02-18 11:20:00,112.57,112.59,112.53,112.55,37322.0,91.3623,91.3785,91.3298,91.3461,37322.0
2021-02-18 11:30:00,112.55,112.56,112.51,112.51,30194.0,91.3461,91.3542,91.3136,91.3136,30194.0
2021-02-18 11:40:00,112.51,112.54,112.51,112.52,17908.0,91.3136,91.3379,91.3136,91.3217,17908.0
2021-02-18 11:50:00,112.52,112.57,112.51,112.54,24687.0,91.3217,91.3623,91.3136,91.3379,24687.0
2021-02-18 12:00:00,112.53,112.54,112.52,112.53,20405.0,91.3298,91.3379,91.3217,91.3298,20405.0
2021-02-18 12:10:00,112.52,112.53,112.51,112.52,30631.0,91.3217,91.3298,91.3136,91.3217,30631.0
2021-02-18 12:20:00,112.52,112.53,112.51,112.52,41513.0,91.3217,91.3298,91.3136,91.3217,41513.0
2021-02-18 12:30:00,112.53,112.56,112.52,112.56,37816.0,91.3298,91.3542,91.3217,91.3542,37816.0
2021-02-18 12:40:00,112.55,112.6,112.55,112.59,42784.0,91.3461,91.3866,91.3461,91.3785,42784.0
2021-02-18 12:50:00,112.59,112.62,112.57,112.57,123696.0,91.3785,91.4029,91.3623,91.3623,123696.0
2021-02-18 13:00:00,112.58,112.59,112.53,112.55,26065.0,91.3704,91.3785,91.3298,91.3461,26065.0
2021-02-18 13:10:00,112.53,112.56,112.51,112.56,37594.0,91.3298,91.3542,91.3136,91.3542,37594.0
2021-02-18 13:20:00,112.55,112.61,112.53,112.59,28121.0,91.3461,91.3948,91.3298,91.3785,28121.0
2021-02-18 13:30:00,112.59,112.6,112.55,112.57,16762.0,91.3785,91.3866,91.3461,91.3623,16762.0
2021-02-18 13:40:00,112.58,112.61,112.57,112.59,19435.0,91.3704,91.3948,91.3623,91.3785,19435.0
2021-02-18 13:50:00,112.59,112.62,112.58,112.6,46610.0,91.3785,91.4029,91.3704,91.3866,46610.0
2021-02-18 14:00:00,112.6,112.64,112.59,112.64,23749.0,91.3866,91.4191,91.3785,91.4191,23749.0
2021-02-18 14:10:00,112.63,112.66,112.63,112.64,19364.0,91.411,91.4353,91.411,91.4191,19364.0
2021-02-18 14:20:00,112.65,112.66,112.63,112.66,17275.0,91.4272,91.4353,91.411,91.4353,17275.0
2021-02-18 14:30:00,112.66,112.67,112.65,112.65,20946.0,91.4353,91.4434,91.4272,91.4272,20946.0
2021-02-18 14:40:00,112.65,112.66,112.6,112.6,17725.0,91.4272,91.4353,91.3866,91.3866,17725.0
2021-02-18 14:50:00,112.6,112.61,112.59,112.61,35552.0,91.3866,91.3948,91.3785,91.3948,35552.0
2021-02-18 15:00:00,112.62,112.63,112.59,112.62,53628.0,91.4029,91.411,91.3785,91.4029,53628.0
2021-02-18 15:10:00,112.62,112.63,112.59,112.6,41906.0,91.4029,91.411,91.3785,91.3866,41906.0
2021-02-18 15:20:00,112.6,112.63,112.59,112.6,24810.0,91.3866,91.411,91.3785,91.3866,24810.0
2021-02-18 15:30:00,112.6,112.62,112.59,112.62,28673.0,91.3866,91.4029,91.3785,91.4029,28673.0
2021-02-18 15:40:00,112.62,112.64,112.61,112.61,35431.0,91.4029,91.4191,91.3948,91.3948,35431.0
2021-02-18 15:50:00,112.61,112.62,112.57,112.61,143762.0,91.3948,91.4029,91.3623,91.3948,143762.0
2021-02-19 09:30:00,112.48,112.53,112.46,112.47,95305.0,91.2892,91.3298,91.273,91.2811,95305.0
2021-02-19 09:40:00,112.47,112.49,112.4,112.43,66867.0,91.2811,91.2974,91.2243,91.2487,66867.0
2021-02-19 09:50:00,112.43,112.44,112.34,112.34,125925.0,91.2487,91.2568,91.1756,91.1756,125925.0
2021-02-19 10:00:00,112.34,112.35,112.25,112.25,116847.0,91.1756,91.1837,91.1026,91.1026,116847.0
2021-02-19 10:10:00,112.26,112.27,112.22,112.27,51708.0,91.1107,91.1188,91.0782,91.1188,51708.0
2021-02-19 10:20:00,112.27,112.32,112.26,112.31,82476.0,91.1188,91.1594,91.1107,91.1513,82476.0
2021-02-19 10:30:00,112.31,112.31,112.23,112.24,188573.0,91.1513,91.1513,91.0863,91.0945,188573.0
2021-02-19 10:40:00,112.25,112.27,112.24,112.26,60730.0,91.1026,91.1188,91.0945,91.1107,60730.0
2021-02-19 10:50:00,112.26,112.31,112.26,112.28,68058.0,91.1107,91.1513,91.1107,91.1269,68058.0
2021-02-19 11:00:00,112.28,112.3,112.22,112.23,51336.0,91.1269,91.1432,91.0782,91.0863,51336.0
2021-02-19 11:10:00,112.23,112.27,112.23,112.27,58177.0,91.0863,91.1188,91.0863,91.1188,58177.0
2021-02-19 11:20:00,112.27,112.29,112.25,112.29,91146.0,91.1188,91.135,91.1026,91.135,91146.0
2021-02-19 11:30:00,112.29,112.33,112.26,112.33,33742.0,91.135,91.1675,91.1107,91.1675,33742.0
2021-02-19 11:40:00,112.32,112.34,112.3,112.31,40246.0,91.1594,91.1756,91.1432,91.1513,40246.0
2021-02-19 11:50:00,112.3,112.3,112.22,112.22,103482.0,91.1432,91.1432,91.0782,91.0782,103482.0
2021-02-19 12:00:00,112.22,112.22,112.11,112.13,61724.0,91.0782,91.0782,90.9889,91.0052,61724.0
2021-02-19 12:10:00,112.13,112.13,112.08,112.09,73849.0,91.0052,91.0052,90.9646,90.9727,73849.0
2021-02-19 12:20:00,112.09,112.1,112.04,112.09,57266.0,90.9727,90.9808,90.9321,90.9727,57266.0
2021-02-19 12:30:00,112.09,112.11,112.08,112.11,104244.0,90.9727,90.9889,90.9646,90.9889,104244.0
2021-02-19 12:40:00,112.11,112.12,112.1,112.12,71775.0,90.9889,90.9971,90.9808,90.9971,71775.0
2021-02-19 12:50:00,112.12,112.14,112.11,112.14,76506.0,90.9971,91.0133,90.9889,91.0133,76506.0
2021-02-19 13:00:00,112.14,112.14,112.06,112.06,184844.0,91.0133,91.0133,90.9484,90.9484,184844.0
2021-02-19 13:10:00,112.06,112.08,111.99,112.01,161455.0,90.9484,90.9646,90.8916,90.9078,161455.0
2021-02-19 13:20:00,112.0,112.05,112.0,112.04,83049.0,90.8997,90.9403,90.8997,90.9321,83049.0
2021-02-19 13:30:00,112.05,112.07,112.01,112.07,72279.0,90.9403,90.9565,90.9078,90.9565,72279.0
2021-02-19 13:40:00,112.07,112.12,112.04,112.09,192253.0,90.9565,90.9971,90.9321,90.9727,192253.0
2021-02-19 13:50:00,112.09,112.15,112.08,112.15,59360.0,90.9727,91.0214,90.9646,91.0214,59360.0
2021-02-19 14:00:00,112.15,112.19,112.12,112.17,145624.0,91.0214,91.0539,90.9971,91.0376,145624.0
2021-02-19 14:10:00,112.17,112.19,112.14,112.15,94732.0,91.0376,91.0539,91.0133,91.0214,94732.0
2021-02-19 14:20:00,112.14,112.15,112.08,112.09,91635.0,91.0133,91.0214,90.9646,90.9727,91635.0
2021-02-19 14:30:00,112.09,112.12,112.07,112.1,117310.0,90.9727,90.9971,90.9565,90.9808,117310.0
2021-02-19 14:40:00,112.1,112.14,112.07,112.13,63808.0,90.9808,91.0133,90.9565,91.0052,63808.0
2021-02-19 14:50:00,112.13,112.15,112.11,112.15,75115.0,91.0052,91.0214,90.9889,91.0214,75115.0
2021-02-19 15:00:00,112.15,112.15,112.1,112.12,587770.0,91.0214,91.0214,90.9808,90.9971,587770.0
2021-02-19 15:10:00,112.12,112.12,112.06,112.09,39398.0,90.9971,90.9971,90.9484,90.9727,39398.0
2021-02-19 15:20:00,112.09,112.09,112.06,112.08,33805.0,90.9727,90.9727,90.9484,90.9646,33805.0
2021-02-19 15:30:00,112.08,112.12,112.08,112.1,40665.0,90.9646,90.9971,90.9646,90.9808,40665.0
2021-02-19 15:40:00,112.1,112.11,112.07,112.07,67644.0,90.9808,90.9889,90.9565,90.9565,67644.0
2021-02-19 15:50:00,112.07,112.08,111.98,112.0,226054.0,90.9565,90.9646,90.8834,90.8997,226054.0
2021-02-22 09:30:00,111.45,111.45,111.08,111.42,331147.0,90.4533,90.4533,90.153,90.4289,331147.0
2021-02-22 09:40:00,111.42,111.49,111.41,111.45,112495.0,90.4289,90.4858,90.4208,90.4533,112495.0
2021-02-22 09:50:00,111.45,111.5,111.43,111.46,210349.0,90.4533,90.4939,90.4371,90.4614,210349.0
2021-02-22 10:00:00,111.46,111.5,111.39,111.4,168655.0,90.4614,90.4939,90.4046,90.4127,168655.0
2021-02-22 10:10:00,111.39,111.42,111.37,111.38,104405.0,90.4046,90.4289,90.3884,90.3965,104405.0
2021-02-22 10:20:00,111.37,111.41,111.36,111.4,63958.0,90.3884,90.4208,90.3802,90.4127,63958.0
2021-02-22 10:30:00,111.4,111.45,111.4,111.45,123519.0,90.4127,90.4533,90.4127,90.4533,123519.0
2021-02-22 10:40:00,111.44,111.48,111.44,111.45,88703.0,90.4452,90.4776,90.4452,90.4533,88703.0
2021-02-22 10:50:00,111.45,111.48,111.45,111.46,79677.0,90.4533,90.4776,90.4533,90.4614,79677.0
2021-02-22 11:00:00,111.46,111.47,111.43,111.44,78253.0,90.4614,90.4695,90.4371,90.4452,78253.0
2021-02-22 11:10:00,111.43,111.46,111.41,111.45,113864.0,90.4371,90.4614,90.4208,90.4533,113864.0
2021-02-22 11:20:00,111.45,111.48,111.44,111.45,111637.0,90.4533,90.4776,90.4452,90.4533,111637.0
2021-02-22 11:30:00,111.45,111.46,111.42,111.43,48515.0,90.4533,90.4614,90.4289,90.4371,48515.0
2021-02-22 11:40:00,111.43,111.48,111.42,111.47,56627.0,90.4371,90.4776,90.4289,90.4695,56627.0
2021-02-22 11:50:00,111.47,111.48,111.43,111.44,36851.0,90.4695,90.4776,90.4371,90.4452,36851.0
2021-02-22 12:00:00,111.44,111.44,111.42,111.42,42078.0,90.4452,90.4452,90.4289,90.4289,42078.0
2021-02-22 12:10:00,111.43,111.43,111.38,111.42,89362.0,90.4371,90.4371,90.3965,90.4289,89362.0
2021-02-22 12:20:00,111.42,111.45,111.41,111.44,27502.0,90.4289,90.4533,90.4208,90.4452,27502.0
2021-02-22 12:30:00,111.44,111.46,111.43,111.45,20631.0,90.4452,90.4614,90.4371,90.4533,20631.0
2021-02-22 12:40:00,111.45,111.46,111.45,111.45,22541.0,90.4533,90.4614,90.4533,90.4533,22541.0
2021-02-22 12:50:00,111.45,111.48,111.45,111.46,58157.0,90.4533,90.4776,90.4533,90.4614,58157.0
2021-02-22 13:00:00,111.47,111.48,111.46,111.48,52758.0,90.4695,90.4776,90.4614,90.4776,52758.0
2021-02-22 13:10:00,111.48,111.48,111.44,111.45,58861.0,90.4776,90.4776,90.4452,90.4533,58861.0
2021-02-22 13:20:00,111.45,111.5,111.44,111.5,27595.0,90.4533,90.4939,90.4452,90.4939,27595.0
2021-02-22 13:30:00,111.5,111.52,111.47,111.48,54150.0,90.4939,90.5101,90.4695,90.4776,54150.0
2021-02-22 13:40:00,111.47,111.49,111.47,111.48,29907.0,90.4695,90.4858,90.4695,90.4776,29907.0
2021-02-22 13:50:00,111.48,111.5,111.48,111.48,59328.0,90.4776,90.4939,90.4776,90.4776,59328.0
2021-02-22 14:00:00,111.48,111.49,111.43,111.44,65078.0,90.4776,90.4858,90.4371,90.4452,65078.0
2021-02-22 14:10:00,111.44,111.46,111.43,111.43,48719.0,90.4452,90.4614,90.4371,90.4371,48719.0
2021-02-22 14:20:00,111.44,111.44,111.41,111.42,34445.0,90.4452,90.4452,90.4208,90.4289,34445.0
2021-02-22 14:30:00,111.43,111.44,111.41,111.41,31918.0,90.4371,90.4452,90.4208,90.4208,31918.0
2021-02-22 14:40:00,111.41,111.46,111.41,111.43,41135.0,90.4208,90.4614,90.4208,90.4371,41135.0
2021-02-22 14:50:00,111.43,111.45,111.34,111.35,168662.0,90.4371,90.4533,90.364,90.3721,168662.0
2021-02-22 15:00:00,111.35,111.36,111.3,111.34,101378.0,90.3721,90.3802,90.3315,90.364,101378.0
2021-02-22 15:10:00,111.34,111.36,111.32,111.33,131168.0,90.364,90.3802,90.3478,90.3559,131168.0
2021-02-22 15:20:00,111.32,111.35,111.3,111.34,166522.0,90.3478,90.3721,90.3315,90.364,166522.0
2021-02-22 15:30:00,111.34,111.35,111.27,111.33,195930.0,90.364,90.3721,90.3072,90.3559,195930.0
2021-02-22 15:40:00,111.32,111.36,111.3,111.34,315575.0,90.3478,90.3802,90.3315,90.364,315575.0
2021-02-22 15:50:00,111.34,111.34,111.22,111.23,309459.0,90.364,90.364,90.2666,90.2747,309459.0
2021-02-23 09:30:00,111.2,111.2,111.07,111.11,148109.0,90.2504,90.2504,90.1449,90.1773,148109.0
2021-02-23 09:40:00,111.11,111.15,111.04,111.04,191387.0,90.1773,90.2098,90.1205,90.1205,191387.0
2021-02-23 09:50:00,111.04,111.09,110.94,110.95,332017.0,90.1205,90.1611,90.0394,90.0475,332017.0
2021-02-23 10:00:00,110.95,111.02,110.88,111.01,259388.0,90.0475,90.1043,89.9907,90.0962,259388.0
2021-02-23 10:10:00,111.01,111.03,110.8,110.85,227785.0,90.0962,90.1124,89.9257,89.9663,227785.0
2021-02-23 10:20:00,110.86,111.02,110.85,111.02,272968.0,89.9744,90.1043,89.9663,90.1043,272968.0
2021-02-23 10:30:00,111.02,111.04,110.98,111.02,353115.0,90.1043,90.1205,90.0718,90.1043,353115.0
2021-02-23 10:40:00,111.02,111.22,111.01,111.18,353726.0,90.1043,90.2666,90.0962,90.2342,353726.0
2021-02-23 10:50:00,111.17,111.22,111.15,111.22,161350.0,90.226,90.2666,90.2098,90.2666,161350.0
2021-02-23 11:00:00,111.22,111.23,111.17,111.2,88736.0,90.2666,90.2747,90.226,90.2504,88736.0
2021-02-23 11:10:00,111.2,111.28,111.2,111.27,142411.0,90.2504,90.3153,90.2504,90.3072,142411.0
2021-02-23 11:20:00,111.27,111.28,111.24,111.28,81532.0,90.3072,90.3153,90.2829,90.3153,81532.0
2021-02-23 11:30:00,111.28,111.32,111.27,111.3,71348.0,90.3153,90.3478,90.3072,90.3315,71348.0
2021-02-23 11:40:00,111.29,111.31,111.24,111.25,94744.0,90.3234,90.3397,90.2829,90.291,94744.0
2021-02-23 11:50:00,111.25,111.29,111.23,111.28,36641.0,90.291,90.3234,90.2747,90.3153,36641.0
2021-02-23 12:00:00,111.28,111.32,111.26,111.31,58324.0,90.3153,90.3478,90.2991,90.3397,58324.0
2021-02-23 12:10:00,111.31,111.34,111.29,111.33,52070.0,90.3397,90.364,90.3234,90.3559,52070.0
2021-02-23 12:20:00,111.33,111.34,111.3,111.3,23674.0,90.3559,90.364,90.3315,90.3315,23674.0
2021-02-23 12:30:00,111.29,111.29,111.24,111.29,44517.0,90.3234,90.3234,90.2829,90.3234,44517.0
2021-02-23 12:40:00,111.29,111.29,111.27,111.28,58290.0,90.3234,90.3234,90.3072,90.3153,58290.0
2021-02-23 12:50:00,111.28,111.29,111.27,111.27,66054.0,90.3153,90.3234,90.3072,90.3072,66054.0
2021-02-23 13:00:00,111.28,111.3,111.27,111.29,94067.0,90.3153,90.3315,90.3072,90.3234,94067.0
2021-02-23 13:10:00,111.29,111.32,111.28,111.31,52159.0,90.3234,90.3478,90.3153,90.3397,52159.0
2021-02-23 13:20:00,111.31,111.41,111.31,111.39,60301.0,90.3397,90.4208,90.3397,90.4046,60301.0
2021-02-23 13:30:00,111.39,111.4,111.36,111.39,67720.0,90.4046,90.4127,90.3802,90.4046,67720.0
2021-02-23 13:40:00,111.39,111.4,111.35,111.36,53347.0,90.4046,90.4127,90.3721,90.3802,53347.0
2021-02-23 13:50:00,111.35,111.38,111.35,111.37,31471.0,90.3721,90.3965,90.3721,90.3884,31471.0
2021-02-23 14:00:00,111.37,111.38,111.31,111.32,111945.0,90.3884,90.3965,90.3397,90.3478,111945.0
2021-02-23 14:10:00,111.32,111.32,111.28,111.29,142900.0,90.3478,90.3478,90.3153,90.3234,142900.0
2021-02-23 14:20:00,111.29,111.3,111.24,111.28,231262.0,90.3234,90.3315,90.2829,90.3153,231262.0
2021-02-23 14:30:00,111.28,111.28,111.21,111.23,199571.0,90.3153,90.3153,90.2585,90.2747,199571.0
2021-02-23 14:40:00,111.23,111.28,111.17,111.23,221691.0,90.2747,90.3153,90.226,90.2747,221691.0
2021-02-23 14:50:00,111.23,111.29,111.22,111.28,175232.0,90.2747,90.3234,90.2666,90.3153,175232.0
2021-02-23 15:00:00,111.29,111.32,111.25,111.27,177643.0,90.3234,90.3478,90.291,90.3072,177643.0
2021-02-23 15:10:00,111.27,111.36,111.26,111.34,121677.0,90.3072,90.3802,90.2991,90.364,121677.0
2021-02-23 15:20:00,111.34,111.35,111.31,111.31,120222.0,90.364,90.3721,90.3397,90.3397,120222.0
2021-02-23 15:30:00,111.31,111.33,111.29,111.29,157541.0,90.3397,90.3559,90.3234,90.3234,157541.0
2021-02-23 15:40:00,111.3,111.32,111.27,111.31,130909.0,90.3315,90.3478,90.3072,90.3397,130909.0
2021-02-23 15:50:00,111.32,111.4,111.3,111.39,211932.0,90.3478,90.4127,90.3315,90.4046,211932.0
2021-02-24 09:30:00,110.49,110.98,110.49,110.78,425795.0,89.6742,90.0718,89.6742,89.9095,425795.0
2021-02-24 09:40:00,110.79,110.83,110.73,110.74,219513.0,89.9176,89.9501,89.8689,89.8771,219513.0
2021-02-24 09:50:00,110.73,110.77,110.69,110.73,155903.0,89.8689,89.9014,89.8365,89.8689,155903.0
2021-02-24 10:00:00,110.74,110.8,110.7,110.74,263626.0,89.8771,89.9257,89.8446,89.8771,263626.0
2021-02-24 10:10:00,110.74,110.85,110.72,110.84,151124.0,89.8771,89.9663,89.8608,89.9582,151124.0
2021-02-24 10:20:00,110.84,110.95,110.83,110.89,167454.0,89.9582,90.0475,89.9501,89.9988,167454.0
2021-02-24 10:30:00,110.89,110.99,110.84,110.99,231970.0,89.9988,90.08,89.9582,90.08,231970.0
2021-02-24 10:40:00,110.98,111.01,110.97,111.01,54638.0,90.0718,90.0962,90.0637,90.0962,54638.0
2021-02-24 10:50:00,111.0,111.1,111.0,111.09,168777.0,90.0881,90.1692,90.0881,90.1611,168777.0
2021-02-24 11:00:00,111.09,111.15,111.09,111.13,121186.0,90.1611,90.2098,90.1611,90.1936,121186.0
2021-02-24 11:10:00,111.14,111.21,111.13,111.19,70861.0,90.2017,90.2585,90.1936,90.2423,70861.0
2021-02-24 11:20:00,111.19,111.28,111.18,111.23,238583.0,90.2423,90.3153,90.2342,90.2747,238583.0
2021-02-24 11:30:00,111.23,111.27,111.22,111.27,111932.0,90.2747,90.3072,90.2666,90.3072,111932.0
2021-02-24 11:40:00,111.26,111.29,111.22,111.28,188498.0,90.2991,90.3234,90.2666,90.3153,188498.0
2021-02-24 11:50:00,111.29,111.42,111.28,111.42,121747.0,90.3234,90.4289,90.3153,90.4289,121747.0
2021-02-24 12:00:00,111.42,111.46,111.41,111.46,109002.0,90.4289,90.4614,90.4208,90.4614,109002.0
2021-02-24 12:10:00,111.45,111.5,111.45,111.5,75254.0,90.4533,90.4939,90.4533,90.4939,75254.0
2021-02-24 12:20:00,111.5,111.52,111.49,111.51,78296.0,90.4939,90.5101,90.4858,90.502,78296.0
2021-02-24 12:30:00,111.51,111.53,111.5,111.51,83090.0,90.502,90.5182,90.4939,90.502,83090.0
2021-02-24 12:40:00,111.5,111.52,111.5,111.51,84757.0,90.4939,90.5101,90.4939,90.502,84757.0
2021-02-24 12:50:00,111.51,111.53,111.5,111.51,58432.0,90.502,90.5182,90.4939,90.502,58432.0
2021-02-24 13:00:00,111.52,111.56,111.46,111.55,202892.0,90.5101,90.5426,90.4614,90.5345,202892.0
2021-02-24 13:10:00,111.55,111.65,111.55,111.65,62041.0,90.5345,90.6156,90.5345,90.6156,62041.0
2021-02-24 13:20:00,111.65,111.7,111.64,111.69,59521.0,90.6156,90.6562,90.6075,90.6481,59521.0
2021-02-24 13:30:00,111.7,111.71,111.69,111.7,52501.0,90.6562,90.6643,90.6481,90.6562,52501.0
2021-02-24 13:40:00,111.7,111.71,111.65,111.66,49613.0,90.6562,90.6643,90.6156,90.6237,49613.0
2021-02-24 13:50:00,111.65,111.67,111.64,111.67,51245.0,90.6156,90.6318,90.6075,90.6318,51245.0
2021-02-24 14:00:00,111.66,111.69,111.65,111.69,78977.0,90.6237,90.6481,90.6156,90.6481,78977.0
2021-02-24 14:10:00,111.69,111.69,111.66,111.68,48786.0,90.6481,90.6481,90.6237,90.64,48786.0
2021-02-24 14:20:00,111.68,111.69,111.67,111.68,47457.0,90.64,90.6481,90.6318,90.64,47457.0
2021-02-24 14:30:00,111.69,111.69,111.65,111.65,56718.0,90.6481,90.6481,90.6156,90.6156,56718.0
2021-02-24 14:40:00,111.66,111.66,111.64,111.66,42262.0,90.6237,90.6237,90.6075,90.6237,42262.0
2021-02-24 14:50:00,111.66,111.66,111.62,111.65,102903.0,90.6237,90.6237,90.5913,90.6156,102903.0
2021-02-24 15:00:00,111.65,111.69,111.64,111.68,55470.0,90.6156,90.6481,90.6075,90.64,55470.0
2021-02-24 15:10:00,111.67,111.72,111.67,111.72,69573.0,90.6318,90.6724,90.6318,90.6724,69573.0
2021-02-24 15:20:00,111.72,111.72,111.68,111.7,128036.0,90.6724,90.6724,90.64,90.6562,128036.0
2021-02-24 15:30:00,111.7,111.7,111.66,111.66,40503.0,90.6562,90.6562,90.6237,90.6237,40503.0
2021-02-24 15:40:00,111.66,111.67,111.61,111.62,99316.0,90.6237,90.6318,90.5831,90.5913,99316.0
2021-02-24 15:50:00,111.62,111.63,111.44,111.57,329094.0,90.5913,90.5994,90.4452,90.5507,329094.0
2021-02-25 09:30:00,110.73,110.93,110.71,110.86,380117.0,89.8689,90.0313,89.8527,89.9744,380117.0
2021-02-25 09:40:00,110.84,110.89,110.75,110.77,132234.0,89.9582,89.9988,89.8852,89.9014,132234.0
2021-02-25 09:50:00,110.78,110.81,110.68,110.69,186776.0,89.9095,89.9339,89.8284,89.8365,186776.0
2021-02-25 10:00:00,110.69,110.72,110.6,110.62,317349.0,89.8365,89.8608,89.7634,89.7797,317349.0
2021-02-25 10:10:00,110.61,110.62,110.55,110.58,556860.0,89.7715,89.7797,89.7228,89.7472,556860.0
2021-02-25 10:20:00,110.58,110.63,110.49,110.52,199673.0,89.7472,89.7878,89.6742,89.6985,199673.0
2021-02-25 10:30:00,110.53,110.53,110.31,110.38,211912.0,89.7066,89.7066,89.5281,89.5849,211912.0
2021-02-25 10:40:00,110.38,110.38,110.23,110.25,330346.0,89.5849,89.5849,89.4631,89.4794,330346.0
2021-02-25 10:50:00,110.25,110.36,110.19,110.33,278077.0,89.4794,89.5686,89.4307,89.5443,278077.0
2021-02-25 11:00:00,110.32,110.33,110.21,110.24,414795.0,89.5362,89.5443,89.4469,89.4712,414795.0
2021-02-25 11:10:00,110.23,110.35,110.21,110.32,287767.0,89.4631,89.5605,89.4469,89.5362,287767.0
2021-02-25 11:20:00,110.32,110.36,110.27,110.3,100954.0,89.5362,89.5686,89.4956,89.5199,100954.0
2021-02-25 11:30:00,110.3,110.3,110.22,110.22,81993.0,89.5199,89.5199,89.455,89.455,81993.0
2021-02-25 11:40:00,110.21,110.28,110.2,110.21,125010.0,89.4469,89.5037,89.4388,89.4469,125010.0
2021-02-25 11:50:00,110.21,110.21,110.15,110.15,207795.0,89.4469,89.4469,89.3982,89.3982,207795.0
2021-02-25 12:00:00,110.15,110.16,110.07,110.09,104648.0,89.3982,89.4063,89.3333,89.3495,104648.0
2021-02-25 12:10:00,110.09,110.11,110.04,110.06,168272.0,89.3495,89.3657,89.3089,89.3252,168272.0
2021-02-25 12:20:00,110.06,110.07,109.96,109.96,96204.0,89.3252,89.3333,89.244,89.244,96204.0
2021-02-25 12:30:00,109.98,109.98,109.85,109.87,311526.0,89.2602,89.2602,89.1547,89.171,311526.0
2021-02-25 12:40:00,109.86,109.87,109.82,109.84,210488.0,89.1628,89.171,89.1304,89.1466,210488.0
2021-02-25 12:50:00,109.84,109.85,109.78,109.8,222276.0,89.1466,89.1547,89.0979,89.1141,222276.0
2021-02-25 13:00:00,109.8,109.83,109.24,109.64,446658.0,89.1141,89.1385,88.6596,88.9843,446658.0
2021-02-25 13:10:00,109.64,109.89,109.59,109.83,240468.0,88.9843,89.1872,88.9437,89.1385,240468.0
2021-02-25 13:20:00,109.83,109.91,109.77,109.84,158772.0,89.1385,89.2034,89.0898,89.1466,158772.0
2021-02-25 13:30:00,109.84,109.9,109.69,109.87,205859.0,89.1466,89.1953,89.0249,89.171,205859.0
2021-02-25 13:40:00,109.87,109.94,109.76,109.82,147534.0,89.171,89.2278,89.0817,89.1304,147534.0
2021-02-25 13:50:00,109.81,109.89,109.75,109.89,173580.0,89.1223,89.1872,89.0736,89.1872,173580.0
2021-02-25 14:00:00,109.9,109.96,109.87,109.93,153792.0,89.1953,89.244,89.171,89.2197,153792.0
2021-02-25 14:10:00,109.93,109.95,109.83,109.92,200986.0,89.2197,89.2359,89.1385,89.2115,200986.0
2021-02-25 14:20:00,109.92,109.99,109.9,109.9,290466.0,89.2115,89.2683,89.1953,89.1953,290466.0
2021-02-25 14:30:00,109.91,109.92,109.76,109.76,95740.0,89.2034,89.2115,89.0817,89.0817,95740.0
2021-02-25 14:40:00,109.75,109.88,109.69,109.88,94923.0,89.0736,89.1791,89.0249,89.1791,94923.0
2021-02-25 14:50:00,109.88,109.91,109.68,109.71,130880.0,89.1791,89.2034,89.0168,89.0411,130880.0
2021-02-25 15:00:00,109.7,109.81,109.65,109.7,167175.0,89.033,89.1223,88.9924,89.033,167175.0
2021-02-25 15:10:00,109.7,109.73,109.64,109.65,155514.0,89.033,89.0573,88.9843,88.9924,155514.0
2021-02-25 15:20:00,109.64,109.67,109.5,109.54,513538.0,88.9843,89.0086,88.8707,88.9031,513538.0
2021-02-25 15:30:00,109.54,109.55,109.39,109.44,382197.0,88.9031,88.9112,88.7814,88.822,382197.0
2021-02-25 15:40:00,109.44,109.66,109.41,109.62,168410.0,88.822,89.0005,88.7976,88.9681,168410.0
2021-02-25 15:50:00,109.62,109.69,109.52,109.55,400535.0,88.9681,89.0249,88.8869,88.9112,400535.0
2021-02-26 09:30:00,110.08,110.1,109.93,110.06,387584.0,89.3414,89.3576,89.2197,89.3252,387584.0
2021-02-26 09:40:00,110.08,110.09,109.98,110.01,458126.0,89.3414,89.3495,89.2602,89.2846,458126.0
2021-02-26 09:50:00,110.01,110.02,109.8,109.81,263404.0,89.2846,89.2927,89.1141,89.1223,263404.0
2021-02-26 10:00:00,109.82,109.86,109.75,109.8,301126.0,89.1304,89.1628,89.0736,89.1141,301126.0
2021-02-26 10:10:00,109.79,109.83,109.69,109.73,348403.0,89.106,89.1385,89.0249,89.0573,348403.0
2021-02-26 10:20:00,109.75,109.76,109.54,109.55,157664.0,89.0736,89.0817,88.9031,88.9112,157664.0
2021-02-26 10:30:00,109.55,109.7,109.54,109.69,93024.0,88.9112,89.033,88.9031,89.0249,93024.0
2021-02-26 10:40:00,109.7,109.83,109.65,109.82,229514.0,89.033,89.1385,88.9924,89.1304,229514.0
2021-02-26 10:50:00,109.81,109.86,109.77,109.81,208829.0,89.1223,89.1628,89.0898,89.1223,208829.0
2021-02-26 11:00:00,109.82,109.84,109.74,109.77,343105.0,89.1304,89.1466,89.0654,89.0898,343105.0
2021-02-26 11:10:00,109.77,109.8,109.63,109.64,292953.0,89.0898,89.1141,88.9762,88.9843,292953.0
2021-02-26 11:20:00,109.65,109.69,109.61,109.62,90137.0,88.9924,89.0249,88.9599,88.9681,90137.0
2021-02-26 11:30:00,109.62,109.68,109.61,109.68,50214.0,88.9681,89.0168,88.9599,89.0168,50214.0
2021-02-26 11:40:00,109.67,109.68,109.64,109.67,82742.0,89.0086,89.0168,88.9843,89.0086,82742.0
2021-02-26 11:50:00,109.67,109.71,109.66,109.7,81613.0,89.0086,89.0411,89.0005,89.033,81613.0
2021-02-26 12:00:00,109.71,109.74,109.69,109.74,74314.0,89.0411,89.0654,89.0249,89.0654,74314.0
2021-02-26 12:10:00,109.74,109.79,109.73,109.75,53046.0,89.0654,89.106,89.0573,89.0736,53046.0
2021-02-26 12:20:00,109.75,109.77,109.73,109.75,47073.0,89.0736,89.0898,89.0573,89.0736,47073.0
2021-02-26 12:30:00,109.75,109.84,109.75,109.8,243016.0,89.0736,89.1466,89.0736,89.1141,243016.0
2021-02-26 12:40:00,109.81,109.91,109.79,109.9,352276.0,89.1223,89.2034,89.106,89.1953,352276.0
2021-02-26 12:50:00,109.9,109.94,109.88,109.91,58513.0,89.1953,89.2278,89.1791,89.2034,58513.0
2021-02-26 13:00:00,109.9,109.92,109.86,109.91,224163.0,89.1953,89.2115,89.1628,89.2034,224163.0
2021-02-26 13:10:00,109.92,109.94,109.9,109.94,38666.0,89.2115,89.2278,89.1953,89.2278,38666.0
2021-02-26 13:20:00,109.94,109.97,109.93,109.95,37945.0,89.2278,89.2521,89.2197,89.2359,37945.0
2021-02-26 13:30:00,109.95,109.96,109.92,109.94,57582.0,89.2359,89.244,89.2115,89.2278,57582.0
2021-02-26 13:40:00,109.93,109.99,109.91,109.91,57489.0,89.2197,89.2683,89.2034,89.2034,57489.0
2021-02-26 13:50:00,109.9,109.99,109.86,109.94,168909.0,89.1953,89.2683,89.1628,89.2278,168909.0
2021-02-26 14:00:00,109.94,109.94,109.87,109.89,76154.0,89.2278,89.2278,89.171,89.1872,76154.0
2021-02-26 14:10:00,109.89,109.93,109.86,109.88,58928.0,89.1872,89.2197,89.1628,89.1791,58928.0
2021-02-26 14:20:00,109.88,109.92,109.84,109.89,96960.0,89.1791,89.2115,89.1466,89.1872,96960.0
2021-02-26 14:30:00,109.88,109.93,109.86,109.9,83640.0,89.1791,89.2197,89.1628,89.1953,83640.0
2021-02-26 14:40:00,109.9,109.91,109.84,109.87,84411.0,89.1953,89.2034,89.1466,89.171,84411.0
2021-02-26 14:50:00,109.86,109.89,109.79,109.82,109041.0,89.1628,89.1872,89.106,89.1304,109041.0
2021-02-26 15:00:00,109.83,109.93,109.82,109.92,132609.0,89.1385,89.2197,89.1304,89.2115,132609.0
2021-02-26 15:10:00,109.91,109.91,109.85,109.9,79341.0,89.2034,89.2034,89.1547,89.1953,79341.0
2021-02-26 15:20:00,109.91,109.95,109.88,109.9,99920.0,89.2034,89.2359,89.1791,89.1953,99920.0
2021-02-26 15:30:00,109.89,109.97,109.86,109.95,88852.0,89.1872,89.2521,89.1628,89.2359,88852.0
2021-02-26 15:40:00,109.95,110.12,109.95,110.11,304759.0,89.2359,89.3739,89.2359,89.3657,304759.0
2021-02-26 15:50:00,110.11,110.12,109.95,110.07,401396.0,89.3657,89.3739,89.2359,89.3333,401396.0
2021-03-01 09:30:00,110.22,110.25,110.07,110.25,199888.0,89.7394,89.7638,89.6173,89.7638,199888.0
2021-03-01 09:40:00,110.25,110.25,110.15,110.16,139035.0,89.7638,89.7638,89.6824,89.6906,139035.0
2021-03-01 09:50:00,110.16,110.2,110.13,110.19,67260.0,89.6906,89.7231,89.6661,89.715,67260.0
2021-03-01 10:00:00,110.18,110.32,110.12,110.32,207351.0,89.7068,89.8208,89.658,89.8208,207351.0
2021-03-01 10:10:00,110.31,110.44,110.18,110.44,264515.0,89.8127,89.9185,89.7068,89.9185,264515.0
2021-03-01 10:20:00,110.44,110.52,110.43,110.46,149788.0,89.9185,89.9837,89.9104,89.9348,149788.0
2021-03-01 10:30:00,110.45,110.47,110.41,110.44,96374.0,89.9267,89.943,89.8941,89.9185,96374.0
2021-03-01 10:40:00,110.44,110.47,110.41,110.47,112968.0,89.9185,89.943,89.8941,89.943,112968.0
2021-03-01 10:50:00,110.47,110.47,110.37,110.39,94146.0,89.943,89.943,89.8615,89.8778,94146.0
2021-03-01 11:00:00,110.38,110.5,110.38,110.5,211231.0,89.8697,89.9674,89.8697,89.9674,211231.0
2021-03-01 11:10:00,110.5,110.51,110.43,110.46,103180.0,89.9674,89.9755,89.9104,89.9348,103180.0
2021-03-01 11:20:00,110.47,110.51,110.41,110.44,75865.0,89.943,89.9755,89.8941,89.9185,75865.0
2021-03-01 11:30:00,110.44,110.46,110.35,110.35,128552.0,89.9185,89.9348,89.8452,89.8452,128552.0
2021-03-01 11:40:00,110.35,110.45,110.34,110.43,66178.0,89.8452,89.9267,89.8371,89.9104,66178.0
2021-03-01 11:50:00,110.43,110.48,110.42,110.47,57598.0,89.9104,89.9511,89.9022,89.943,57598.0
2021-03-01 12:00:00,110.47,110.52,110.47,110.51,58025.0,89.943,89.9837,89.943,89.9755,58025.0
2021-03-01 12:10:00,110.52,110.53,110.47,110.52,51151.0,89.9837,89.9918,89.943,89.9837,51151.0
2021-03-01 12:20:00,110.52,110.55,110.44,110.45,117079.0,89.9837,90.0081,89.9185,89.9267,117079.0
2021-03-01 12:30:00,110.45,110.49,110.44,110.46,48009.0,89.9267,89.9592,89.9185,89.9348,48009.0
2021-03-01 12:40:00,110.46,110.47,110.42,110.45,66585.0,89.9348,89.943,89.9022,89.9267,66585.0
2021-03-01 12:50:00,110.44,110.44,110.35,110.38,108237.0,89.9185,89.9185,89.8452,89.8697,108237.0
2021-03-01 13:00:00,110.39,110.42,110.35,110.35,69629.0,89.8778,89.9022,89.8452,89.8452,69629.0
2021-03-01 13:10:00,110.35,110.4,110.3,110.36,190850.0,89.8452,89.886,89.8045,89.8534,190850.0
2021-03-01 13:20:00,110.35,110.4,110.32,110.37,146712.0,89.8452,89.886,89.8208,89.8615,146712.0
2021-03-01 13:30:00,110.37,110.44,110.36,110.44,78226.0,89.8615,89.9185,89.8534,89.9185,78226.0
2021-03-01 13:40:00,110.44,110.45,110.39,110.43,90617.0,89.9185,89.9267,89.8778,89.9104,90617.0
2021-03-01 13:50:00,110.43,110.46,110.41,110.44,72279.0,89.9104,89.9348,89.8941,89.9185,72279.0
2021-03-01 14:00:00,110.44,110.46,110.42,110.42,46940.0,89.9185,89.9348,89.9022,89.9022,46940.0
2021-03-01 14:10:00,110.43,110.45,110.41,110.44,47474.0,89.9104,89.9267,89.8941,89.9185,47474.0
2021-03-01 14:20:00,110.44,110.45,110.39,110.42,52920.0,89.9185,89.9267,89.8778,89.9022,52920.0
2021-03-01 14:30:00,110.42,110.45,110.41,110.43,94272.0,89.9022,89.9267,89.8941,89.9104,94272.0
2021-03-01 14:40:00,110.43,110.48,110.38,110.44,137827.0,89.9104,89.9511,89.8697,89.9185,137827.0
2021-03-01 14:50:00,110.44,110.46,110.33,110.36,289913.0,89.9185,89.9348,89.829,89.8534,289913.0
2021-03-01 15:00:00,110.37,110.4,110.34,110.34,63188.0,89.8615,89.886,89.8371,89.8371,63188.0
2021-03-01 15:10:00,110.34,110.37,110.33,110.35,55670.0,89.8371,89.8615,89.829,89.8452,55670.0
2021-03-01 15:20:00,110.36,110.38,110.34,110.35,52008.0,89.8534,89.8697,89.8371,89.8452,52008.0
2021-03-01 15:30:00,110.35,110.41,110.34,110.4,72128.0,89.8452,89.8941,89.8371,89.886,72128.0
2021-03-01 15:40:00,110.4,110.4,110.31,110.32,102038.0,89.886,89.886,89.8127,89.8208,102038.0
2021-03-01 15:50:00,110.32,110.35,110.26,110.32,352411.0,89.8208,89.8452,89.772,89.8208,352411.0
2021-03-02 09:30:00,110.19,110.21,110.1,110.1,123381.0,89.715,89.7313,89.6417,89.6417,123381.0
2021-03-02 09:40:00,110.1,110.13,110.06,110.11,120220.0,89.6417,89.6661,89.6091,89.6498,120220.0
2021-03-02 09:50:00,110.11,110.23,110.11,110.2,170372.0,89.6498,89.7475,89.6498,89.7231,170372.0
2021-03-02 10:00:00,110.2,110.3,110.2,110.3,68009.0,89.7231,89.8045,89.7231,89.8045,68009.0
2021-03-02 10:10:00,110.3,110.37,110.29,110.36,123291.0,89.8045,89.8615,89.7964,89.8534,123291.0
2021-03-02 10:20:00,110.36,110.42,110.36,110.4,116799.0,89.8534,89.9022,89.8534,89.886,116799.0
2021-03-02 10:30:00,110.39,110.42,110.33,110.35,264818.0,89.8778,89.9022,89.829,89.8452,264818.0
2021-03-02 10:40:00,110.36,110.38,110.33,110.34,212239.0,89.8534,89.8697,89.829,89.8371,212239.0
2021-03-02 10:50:00,110.34,110.39,110.34,110.39,82281.0,89.8371,89.8778,89.8371,89.8778,82281.0
2021-03-02 11:00:00,110.38,110.41,110.34,110.39,92672.0,89.8697,89.8941,89.8371,89.8778,92672.0
2021-03-02 11:10:00,110.39,110.4,110.37,110.39,47027.0,89.8778,89.886,89.8615,89.8778,47027.0
2021-03-02 11:20:00,110.4,110.4,110.35,110.39,62648.0,89.886,89.886,89.8452,89.8778,62648.0
2021-03-02 11:30:00,110.39,110.39,110.35,110.36,65298.0,89.8778,89.8778,89.8452,89.8534,65298.0
2021-03-02 11:40:00,110.35,110.41,110.32,110.41,105920.0,89.8452,89.8941,89.8208,89.8941,105920.0
2021-03-02 11:50:00,110.41,110.44,110.36,110.42,104009.0,89.8941,89.9185,89.8534,89.9022,104009.0
2021-03-02 12:00:00,110.41,110.47,110.4,110.45,49238.0,89.8941,89.943,89.886,89.9267,49238.0
2021-03-02 12:10:00,110.46,110.5,110.41,110.49,65596.0,89.9348,89.9674,89.8941,89.9592,65596.0
2021-03-02 12:20:00,110.49,110.52,110.46,110.48,82672.0,89.9592,89.9837,89.9348,89.9511,82672.0
2021-03-02 12:30:00,110.48,110.48,110.43,110.44,43349.0,89.9511,89.9511,89.9104,89.9185,43349.0
2021-03-02 12:40:00,110.44,110.44,110.4,110.4,55133.0,89.9185,89.9185,89.886,89.886,55133.0
2021-03-02 12:50:00,110.41,110.44,110.41,110.41,31684.0,89.8941,89.9185,89.8941,89.8941,31684.0
2021-03-02 13:00:00,110.42,110.43,110.37,110.37,27726.0,89.9022,89.9104,89.8615,89.8615,27726.0
2021-03-02 13:10:00,110.37,110.39,110.36,110.38,42642.0,89.8615,89.8778,89.8534,89.8697,42642.0
2021-03-02 13:20:00,110.38,110.4,110.37,110.4,55152.0,89.8697,89.886,89.8615,89.886,55152.0
2021-03-02 13:30:00,110.4,110.46,110.4,110.44,45696.0,89.886,89.9348,89.886,89.9185,45696.0
2021-03-02 13:40:00,110.43,110.46,110.42,110.45,35095.0,89.9104,89.9348,89.9022,89.9267,35095.0
2021-03-02 13:50:00,110.44,110.46,110.43,110.45,60841.0,89.9185,89.9348,89.9104,89.9267,60841.0
2021-03-02 14:00:00,110.46,110.47,110.44,110.45,89223.0,89.9348,89.943,89.9185,89.9267,89223.0
2021-03-02 14:10:00,110.45,110.48,110.43,110.45,68780.0,89.9267,89.9511,89.9104,89.9267,68780.0
2021-03-02 14:20:00,110.46,110.48,110.44,110.45,81707.0,89.9348,89.9511,89.9185,89.9267,81707.0
2021-03-02 14:30:00,110.45,110.46,110.42,110.44,36350.0,89.9267,89.9348,89.9022,89.9185,36350.0
2021-03-02 14:40:00,110.44,110.46,110.39,110.44,287790.0,89.9185,89.9348,89.8778,89.9185,287790.0
2021-03-02 14:50:00,110.44,110.46,110.38,110.39,83073.0,89.9185,89.9348,89.8697,89.8778,83073.0
2021-03-02 15:00:00,110.4,110.44,110.37,110.39,101088.0,89.886,89.9185,89.8615,89.8778,101088.0
2021-03-02 15:10:00,110.4,110.41,110.3,110.3,63915.0,89.886,89.8941,89.8045,89.8045,63915.0
2021-03-02 15:20:00,110.3,110.34,110.24,110.33,129255.0,89.8045,89.8371,89.7557,89.829,129255.0
2021-03-02 15:30:00,110.33,110.33,110.28,110.3,201490.0,89.829,89.829,89.7883,89.8045,201490.0
2021-03-02 15:40:00,110.29,110.32,110.27,110.28,159543.0,89.7964,89.8208,89.7801,89.7883,159543.0
2021-03-02 15:50:00,110.28,110.28,110.13,110.22,368624.0,89.7883,89.7883,89.6661,89.7394,368624.0
2021-03-03 09:30:00,109.97,109.97,109.81,109.83,115945.0,89.5359,89.5359,89.4056,89.4219,115945.0
2021-03-03 09:40:00,109.82,109.83,109.71,109.74,155260.0,89.4137,89.4219,89.3242,89.3486,155260.0
2021-03-03 09:50:00,109.75,109.8,109.73,109.74,191086.0,89.3567,89.3974,89.3405,89.3486,191086.0
2021-03-03 10:00:00,109.74,109.77,109.66,109.7,258773.0,89.3486,89.373,89.2835,89.316,258773.0
2021-03-03 10:10:00,109.69,109.69,109.57,109.59,194758.0,89.3079,89.3079,89.2102,89.2265,194758.0
2021-03-03 10:20:00,109.6,109.7,109.59,109.69,244155.0,89.2346,89.316,89.2265,89.3079,244155.0
2021-03-03 10:30:00,109.69,109.69,109.62,109.66,145992.0,89.3079,89.3079,89.2509,89.2835,145992.0
2021-03-03 10:40:00,109.67,109.69,109.61,109.65,134759.0,89.2916,89.3079,89.2428,89.2753,134759.0
2021-03-03 10:50:00,109.65,109.71,109.58,109.7,154084.0,89.2753,89.3242,89.2183,89.316,154084.0
2021-03-03 11:00:00,109.71,109.72,109.67,109.68,117763.0,89.3242,89.3323,89.2916,89.2997,117763.0
2021-03-03 11:10:00,109.68,109.71,109.65,109.67,60704.0,89.2997,89.3242,89.2753,89.2916,60704.0
2021-03-03 11:20:00,109.68,109.77,109.67,109.76,147531.0,89.2997,89.373,89.2916,89.3649,147531.0
2021-03-03 11:30:00,109.76,109.78,109.72,109.73,119635.0,89.3649,89.3812,89.3323,89.3405,119635.0
2021-03-03 11:40:00,109.73,109.75,109.72,109.74,87479.0,89.3405,89.3567,89.3323,89.3486,87479.0
2021-03-03 11:50:00,109.74,109.77,109.74,109.76,67852.0,89.3486,89.373,89.3486,89.3649,67852.0
2021-03-03 12:00:00,109.76,109.81,109.75,109.81,35381.0,89.3649,89.4056,89.3567,89.4056,35381.0
2021-03-03 12:10:00,109.81,109.81,109.77,109.77,31616.0,89.4056,89.4056,89.373,89.373,31616.0
2021-03-03 12:20:00,109.78,109.79,109.75,109.78,34448.0,89.3812,89.3893,89.3567,89.3812,34448.0
2021-03-03 12:30:00,109.77,109.8,109.77,109.8,34174.0,89.373,89.3974,89.373,89.3974,34174.0
2021-03-03 12:40:00,109.79,109.84,109.77,109.82,45841.0,89.3893,89.43,89.373,89.4137,45841.0
2021-03-03 12:50:00,109.83,109.83,109.77,109.79,16883.0,89.4219,89.4219,89.373,89.3893,16883.0
2021-03-03 13:00:00,109.79,109.84,109.77,109.83,46309.0,89.3893,89.43,89.373,89.4219,46309.0
2021-03-03 13:10:00,109.83,109.88,109.81,109.88,34116.0,89.4219,89.4626,89.4056,89.4626,34116.0
2021-03-03 13:20:00,109.89,109.9,109.83,109.84,17526.0,89.4707,89.4789,89.4219,89.43,17526.0
2021-03-03 13:30:00,109.83,109.86,109.79,109.81,32979.0,89.4219,89.4463,89.3893,89.4056,32979.0
2021-03-03 13:40:00,109.81,109.82,109.76,109.79,53209.0,89.4056,89.4137,89.3649,89.3893,53209.0
2021-03-03 13:50:00,109.79,109.82,109.76,109.77,37476.0,89.3893,89.4137,89.3649,89.373,37476.0
2021-03-03 14:00:00,109.77,109.79,109.72,109.73,70747.0,89.373,89.3893,89.3323,89.3405,70747.0
2021-03-03 14:10:00,109.73,109.77,109.71,109.73,85560.0,89.3405,89.373,89.3242,89.3405,85560.0
2021-03-03 14:20:00,109.73,109.78,109.7,109.7,43760.0,89.3405,89.3812,89.316,89.316,43760.0
2021-03-03 14:30:00,109.71,109.75,109.69,109.72,269904.0,89.3242,89.3567,89.3079,89.3323,269904.0
2021-03-03 14:40:00,109.71,109.77,109.68,109.7,166605.0,89.3242,89.373,89.2997,89.316,166605.0
2021-03-03 14:50:00,109.7,109.77,109.7,109.75,40204.0,89.316,89.373,89.316,89.3567,40204.0
2021-03-03 15:00:00,109.74,109.75,109.7,109.74,101019.0,89.3486,89.3567,89.316,89.3486,101019.0
2021-03-03 15:10:00,109.74,109.77,109.73,109.73,56833.0,89.3486,89.373,89.3405,89.3405,56833.0
2021-03-03 15:20:00,109.73,109.76,109.71,109.72,102217.0,89.3405,89.3649,89.3242,89.3323,102217.0
2021-03-03 15:30:00,109.72,109.75,109.65,109.65,182887.0,89.3323,89.3567,89.2753,89.2753,182887.0
2021-03-03 15:40:00,109.65,109.66,109.55,109.56,321446.0,89.2753,89.2835,89.1939,89.202,321446.0
2021-03-03 15:50:00,109.55,109.62,109.55,109.6,327910.0,89.1939,89.2509,89.1939,89.2346,327910.0
2021-03-04 09:30:00,109.69,109.74,109.52,109.67,70502.0,89.3079,89.3486,89.1695,89.2916,70502.0
2021-03-04 09:40:00,109.67,109.7,109.51,109.52,68373.0,89.2916,89.316,89.1613,89.1695,68373.0
2021-03-04 09:50:00,109.51,109.52,109.45,109.51,122022.0,89.1613,89.1695,89.1125,89.1613,122022.0
2021-03-04 10:00:00,109.51,109.57,109.45,109.5,223948.0,89.1613,89.2102,89.1125,89.1532,223948.0
2021-03-04 10:10:00,109.5,109.57,109.49,109.52,175460.0,89.1532,89.2102,89.145,89.1695,175460.0
2021-03-04 10:20:00,109.51,109.6,109.44,109.5,1175661.0,89.1613,89.2346,89.1043,89.1532,1175661.0
2021-03-04 10:30:00,109.5,109.54,109.46,109.52,209300.0,89.1532,89.1858,89.1206,89.1695,209300.0
2021-03-04 10:40:00,109.52,109.61,109.5,109.58,126202.0,89.1695,89.2428,89.1532,89.2183,126202.0
2021-03-04 10:50:00,109.58,109.6,109.54,109.55,140880.0,89.2183,89.2346,89.1858,89.1939,140880.0
2021-03-04 11:00:00,109.55,109.59,109.53,109.56,220025.0,89.1939,89.2265,89.1776,89.202,220025.0
2021-03-04 11:10:00,109.56,109.57,109.48,109.51,190319.0,89.202,89.2102,89.1369,89.1613,190319.0
2021-03-04 11:20:00,109.5,109.52,109.42,109.46,148534.0,89.1532,89.1695,89.0881,89.1206,148534.0
2021-03-04 11:30:00,109.46,109.57,109.44,109.57,290751.0,89.1206,89.2102,89.1043,89.2102,290751.0
2021-03-04 11:40:00,109.57,109.62,109.56,109.6,160687.0,89.2102,89.2509,89.202,89.2346,160687.0
2021-03-04 11:50:00,109.6,109.61,109.57,109.6,98872.0,89.2346,89.2428,89.2102,89.2346,98872.0
2021-03-04 12:00:00,109.6,109.71,109.59,109.66,75334.0,89.2346,89.3242,89.2265,89.2835,75334.0
2021-03-04 12:10:00,109.65,109.66,109.48,109.52,91450.0,89.2753,89.2835,89.1369,89.1695,91450.0
2021-03-04 12:20:00,109.53,109.55,109.2,109.32,114032.0,89.1776,89.1939,88.9089,89.0066,114032.0
2021-03-04 12:30:00,109.31,109.32,109.05,109.11,291943.0,88.9985,89.0066,88.7868,88.8357,291943.0
2021-03-04 12:40:00,109.12,109.23,109.05,109.08,74965.0,88.8438,88.9334,88.7868,88.8112,74965.0
2021-03-04 12:50:00,109.09,109.1,108.93,108.98,246874.0,88.8194,88.8275,88.6891,88.7298,246874.0
2021-03-04 13:00:00,108.98,109.06,108.9,108.91,259312.0,88.7298,88.795,88.6647,88.6728,259312.0
2021-03-04 13:10:00,108.89,108.95,108.84,108.89,248285.0,88.6565,88.7054,88.6158,88.6565,248285.0
2021-03-04 13:20:00,108.89,108.98,108.84,108.98,166298.0,88.6565,88.7298,88.6158,88.7298,166298.0
2021-03-04 13:30:00,108.97,109.03,108.89,108.97,537840.0,88.7217,88.7705,88.6565,88.7217,537840.0
2021-03-04 13:40:00,108.96,108.98,108.8,108.84,111707.0,88.7135,88.7298,88.5833,88.6158,111707.0
2021-03-04 13:50:00,108.84,108.85,108.66,108.67,241877.0,88.6158,88.624,88.4693,88.4774,241877.0
2021-03-04 14:00:00,108.67,108.91,108.65,108.89,382452.0,88.4774,88.6728,88.4611,88.6565,382452.0
2021-03-04 14:10:00,108.88,108.99,108.86,108.97,322198.0,88.6484,88.738,88.6321,88.7217,322198.0
2021-03-04 14:20:00,108.97,109.02,108.92,108.94,118819.0,88.7217,88.7624,88.681,88.6972,118819.0
2021-03-04 14:30:00,108.93,108.94,108.77,108.8,159183.0,88.6891,88.6972,88.5588,88.5833,159183.0
2021-03-04 14:40:00,108.8,108.93,108.79,108.88,47980.0,88.5833,88.6891,88.5751,88.6484,47980.0
2021-03-04 14:50:00,108.88,108.9,108.8,108.8,48864.0,88.6484,88.6647,88.5833,88.5833,48864.0
2021-03-04 15:00:00,108.8,108.85,108.78,108.78,54318.0,88.5833,88.624,88.567,88.567,54318.0
2021-03-04 15:10:00,108.79,108.8,108.74,108.78,89912.0,88.5751,88.5833,88.5344,88.567,89912.0
2021-03-04 15:20:00,108.78,108.8,108.74,108.78,53098.0,88.567,88.5833,88.5344,88.567,53098.0
2021-03-04 15:30:00,108.79,108.83,108.73,108.76,140857.0,88.5751,88.6077,88.5263,88.5507,140857.0
2021-03-04 15:40:00,108.75,108.82,108.74,108.76,279837.0,88.5426,88.5995,88.5344,88.5507,279837.0
2021-03-04 15:50:00,108.76,108.76,108.57,108.65,350894.0,88.5507,88.5507,88.396,88.4611,350894.0
2021-03-05 09:30:00,108.76,108.76,108.45,108.45,306174.0,88.5507,88.5507,88.2983,88.2983,306174.0
2021-03-05 09:40:00,108.46,108.52,108.4,108.41,163514.0,88.3064,88.3553,88.2576,88.2657,163514.0
2021-03-05 09:50:00,108.4,108.45,108.32,108.39,472935.0,88.2576,88.2983,88.1925,88.2494,472935.0
2021-03-05 10:00:00,108.39,108.52,108.39,108.45,172265.0,88.2494,88.3553,88.2494,88.2983,172265.0
2021-03-05 10:10:00,108.43,108.46,108.32,108.41,1398586.0,88.282,88.3064,88.1925,88.2657,1398586.0
2021-03-05 10:20:00,108.4,108.49,108.33,108.38,355240.0,88.2576,88.3309,88.2006,88.2413,355240.0
2021-03-05 10:30:00,108.38,108.44,108.36,108.36,344366.0,88.2413,88.2902,88.225,88.225,344366.0
2021-03-05 10:40:00,108.36,108.43,108.36,108.43,73841.0,88.225,88.282,88.225,88.282,73841.0
2021-03-05 10:50:00,108.43,108.43,108.34,108.34,99738.0,88.282,88.282,88.2087,88.2087,99738.0
2021-03-05 11:00:00,108.34,108.35,108.2,108.22,1151197.0,88.2087,88.2169,88.0948,88.111,1151197.0
2021-03-05 11:10:00,108.22,108.26,108.2,108.26,105090.0,88.111,88.1436,88.0948,88.1436,105090.0
2021-03-05 11:20:00,108.25,108.3,108.23,108.26,55179.0,88.1355,88.1762,88.1192,88.1436,55179.0
2021-03-05 11:30:00,108.26,108.35,108.25,108.31,119736.0,88.1436,88.2169,88.1355,88.1843,119736.0
2021-03-05 11:40:00,108.32,108.36,108.3,108.33,430270.0,88.1925,88.225,88.1762,88.2006,430270.0
2021-03-05 11:50:00,108.33,108.46,108.33,108.39,244474.0,88.2006,88.3064,88.2006,88.2494,244474.0
2021-03-05 12:00:00,108.39,108.39,108.3,108.31,146616.0,88.2494,88.2494,88.1762,88.1843,146616.0
2021-03-05 12:10:00,108.31,108.36,108.3,108.31,126797.0,88.1843,88.225,88.1762,88.1843,126797.0
2021-03-05 12:20:00,108.31,108.37,108.28,108.34,79279.0,88.1843,88.2332,88.1599,88.2087,79279.0
2021-03-05 12:30:00,108.33,108.36,108.28,108.34,93570.0,88.2006,88.225,88.1599,88.2087,93570.0
2021-03-05 12:40:00,108.35,108.4,108.31,108.38,88565.0,88.2169,88.2576,88.1843,88.2413,88565.0
2021-03-05 12:50:00,108.38,108.39,108.34,108.36,128887.0,88.2413,88.2494,88.2087,88.225,128887.0
2021-03-05 13:00:00,108.36,108.43,108.31,108.41,103890.0,88.225,88.282,88.1843,88.2657,103890.0
2021-03-05 13:10:00,108.41,108.52,108.4,108.5,136537.0,88.2657,88.3553,88.2576,88.339,136537.0
2021-03-05 13:20:00,108.5,108.68,108.49,108.65,2165532.0,88.339,88.4856,88.3309,88.4611,2165532.0
2021-03-05 13:30:00,108.65,108.68,108.64,108.67,117247.0,88.4611,88.4856,88.453,88.4774,117247.0
2021-03-05 13:40:00,108.67,108.69,108.63,108.68,140024.0,88.4774,88.4937,88.4449,88.4856,140024.0
2021-03-05 13:50:00,108.68,108.68,108.61,108.64,207964.0,88.4856,88.4856,88.4286,88.453,207964.0
2021-03-05 14:00:00,108.64,108.64,108.59,108.59,145941.0,88.453,88.453,88.4123,88.4123,145941.0
2021-03-05 14:10:00,108.59,108.6,108.52,108.54,301993.0,88.4123,88.4204,88.3553,88.3716,301993.0
2021-03-05 14:20:00,108.55,108.6,108.53,108.56,192185.0,88.3797,88.4204,88.3634,88.3879,192185.0
2021-03-05 14:30:00,108.56,108.59,108.54,108.56,99762.0,88.3879,88.4123,88.3716,88.3879,99762.0
2021-03-05 14:40:00,108.56,108.58,108.53,108.56,112576.0,88.3879,88.4041,88.3634,88.3879,112576.0
2021-03-05 14:50:00,108.56,108.6,108.54,108.59,115756.0,88.3879,88.4204,88.3716,88.4123,115756.0
2021-03-05 15:00:00,108.59,108.61,108.57,108.61,103908.0,88.4123,88.4286,88.396,88.4286,103908.0
2021-03-05 15:10:00,108.61,108.64,108.58,108.59,144096.0,88.4286,88.453,88.4041,88.4123,144096.0
2021-03-05 15:20:00,108.6,108.62,108.58,108.6,54747.0,88.4204,88.4367,88.4041,88.4204,54747.0
2021-03-05 15:30:00,108.6,108.62,108.57,108.61,43780.0,88.4204,88.4367,88.396,88.4286,43780.0
2021-03-05 15:40:00,108.61,108.61,108.57,108.61,165465.0,88.4286,88.4286,88.396,88.4286,165465.0
2021-03-05 15:50:00,108.61,108.62,108.58,108.61,278613.0,88.4286,88.4367,88.4041,88.4286,278613.0
2021-03-08 09:30:00,108.05,108.05,107.62,107.67,382675.0,87.9726,87.9726,87.6225,87.6632,382675.0
2021-03-08 09:40:00,107.66,107.8,107.66,107.7,215918.0,87.6551,87.7691,87.6551,87.6877,215918.0
2021-03-08 09:50:00,107.7,107.72,107.57,107.57,116820.0,87.6877,87.7039,87.5818,87.5818,116820.0
2021-03-08 10:00:00,107.57,107.6,107.5,107.59,114596.0,87.5818,87.6062,87.5248,87.5981,114596.0
2021-03-08 10:10:00,107.59,107.59,107.5,107.53,218585.0,87.5981,87.5981,87.5248,87.5492,218585.0
2021-03-08 10:20:00,107.53,107.58,107.48,107.5,275204.0,87.5492,87.59,87.5085,87.5248,275204.0
2021-03-08 10:30:00,107.51,107.8,107.48,107.78,327088.0,87.533,87.7691,87.5085,87.7528,327088.0
2021-03-08 10:40:00,107.77,107.84,107.77,107.77,232219.0,87.7447,87.8016,87.7447,87.7447,232219.0
2021-03-08 10:50:00,107.78,107.83,107.74,107.77,790021.0,87.7528,87.7935,87.7202,87.7447,790021.0
2021-03-08 11:00:00,107.77,107.79,107.63,107.66,156566.0,87.7447,87.7609,87.6307,87.6551,156566.0
2021-03-08 11:10:00,107.65,107.66,107.61,107.66,362009.0,87.647,87.6551,87.6144,87.6551,362009.0
2021-03-08 11:20:00,107.66,107.7,107.63,107.69,352838.0,87.6551,87.6877,87.6307,87.6795,352838.0
2021-03-08 11:30:00,107.68,107.71,107.65,107.67,165007.0,87.6714,87.6958,87.647,87.6632,165007.0
2021-03-08 11:40:00,107.67,107.68,107.62,107.63,194233.0,87.6632,87.6714,87.6225,87.6307,194233.0
2021-03-08 11:50:00,107.62,107.63,107.52,107.53,33677.0,87.6225,87.6307,87.5411,87.5492,33677.0
2021-03-08 12:00:00,107.52,107.53,107.43,107.43,118033.0,87.5411,87.5492,87.4678,87.4678,118033.0
2021-03-08 12:10:00,107.44,107.44,107.34,107.36,137243.0,87.476,87.476,87.3946,87.4108,137243.0
2021-03-08 12:20:00,107.36,107.4,107.3,107.31,126338.0,87.4108,87.4434,87.362,87.3701,126338.0
2021-03-08 12:30:00,107.32,107.33,107.27,107.28,125610.0,87.3783,87.3864,87.3376,87.3457,125610.0
2021-03-08 12:40:00,107.29,107.31,107.26,107.27,144392.0,87.3538,87.3701,87.3294,87.3376,144392.0
2021-03-08 12:50:00,107.28,107.29,107.22,107.23,264151.0,87.3457,87.3538,87.2969,87.305,264151.0
2021-03-08 13:00:00,107.23,107.25,107.19,107.2,127767.0,87.305,87.3213,87.2724,87.2806,127767.0
2021-03-08 13:10:00,107.21,107.29,107.2,107.29,97492.0,87.2887,87.3538,87.2806,87.3538,97492.0
2021-03-08 13:20:00,107.29,107.31,107.27,107.31,108858.0,87.3538,87.3701,87.3376,87.3701,108858.0
2021-03-08 13:30:00,107.3,107.31,107.23,107.26,184138.0,87.362,87.3701,87.305,87.3294,184138.0
2021-03-08 13:40:00,107.26,107.26,107.14,107.14,194233.0,87.3294,87.3294,87.2317,87.2317,194233.0
2021-03-08 13:50:00,107.14,107.14,107.0,107.02,236934.0,87.2317,87.2317,87.1177,87.134,236934.0
2021-03-08 14:00:00,107.02,107.09,107.01,107.09,228306.0,87.134,87.191,87.1259,87.191,228306.0
2021-03-08 14:10:00,107.09,107.16,107.08,107.15,182515.0,87.191,87.248,87.1829,87.2399,182515.0
2021-03-08 14:20:00,107.16,107.16,107.06,107.07,173645.0,87.248,87.248,87.1666,87.1747,173645.0
2021-03-08 14:30:00,107.07,107.09,107.06,107.08,80806.0,87.1747,87.191,87.1666,87.1829,80806.0
2021-03-08 14:40:00,107.07,107.08,107.03,107.03,65721.0,87.1747,87.1829,87.1422,87.1422,65721.0
2021-03-08 14:50:00,107.03,107.03,107.02,107.03,51257.0,87.1422,87.1422,87.134,87.1422,51257.0
2021-03-08 15:00:00,107.03,107.04,106.95,106.95,86428.0,87.1422,87.1503,87.077,87.077,86428.0
2021-03-08 15:10:00,106.95,106.99,106.9,106.91,100887.0,87.077,87.1096,87.0363,87.0445,100887.0
2021-03-08 15:20:00,106.9,106.92,106.85,106.86,414216.0,87.0363,87.0526,86.9956,87.0037,414216.0
2021-03-08 15:30:00,106.86,106.89,106.84,106.87,125048.0,87.0037,87.0282,86.9875,87.0119,125048.0
2021-03-08 15:40:00,106.87,106.88,106.83,106.84,92961.0,87.0119,87.02,86.9793,86.9875,92961.0
2021-03-08 15:50:00,106.84,106.85,106.7,106.77,515481.0,86.9875,86.9956,86.8735,86.9305,515481.0
2021-03-09 09:30:00,107.87,107.96,107.82,107.92,347539.0,87.8261,87.8993,87.7854,87.8668,347539.0
2021-03-09 09:40:00,107.92,107.92,107.85,107.91,169853.0,87.8668,87.8668,87.8098,87.8586,169853.0
2021-03-09 09:50:00,107.91,107.99,107.89,107.98,465366.0,87.8586,87.9238,87.8424,87.9156,465366.0
2021-03-09 10:00:00,107.98,108.24,107.98,108.15,693338.0,87.9156,88.1273,87.9156,88.054,693338.0
2021-03-09 10:10:00,108.15,108.15,108.06,108.11,401031.0,88.054,88.054,87.9808,88.0215,401031.0
2021-03-09 10:20:00,108.11,108.18,108.08,108.15,274534.0,88.0215,88.0785,87.997,88.054,274534.0
2021-03-09 10:30:00,108.15,108.15,108.07,108.11,130578.0,88.054,88.054,87.9889,88.0215,130578.0
2021-03-09 10:40:00,108.11,108.12,108.01,108.02,63324.0,88.0215,88.0296,87.9401,87.9482,63324.0
2021-03-09 10:50:00,108.02,108.04,107.99,108.01,101396.0,87.9482,87.9645,87.9238,87.9401,101396.0
2021-03-09 11:00:00,108.02,108.09,108.01,108.02,98735.0,87.9482,88.0052,87.9401,87.9482,98735.0
2021-03-09 11:10:00,108.02,108.04,107.94,107.95,109591.0,87.9482,87.9645,87.8831,87.8912,109591.0
2021-03-09 11:20:00,107.95,107.99,107.94,107.97,98717.0,87.8912,87.9238,87.8831,87.9075,98717.0
2021-03-09 11:30:00,107.97,108.01,107.96,107.99,91215.0,87.9075,87.9401,87.8993,87.9238,91215.0
2021-03-09 11:40:00,108.0,108.01,107.98,108.01,135138.0,87.9319,87.9401,87.9156,87.9401,135138.0
2021-03-09 11:50:00,108.01,108.06,108.0,108.01,151737.0,87.9401,87.9808,87.9319,87.9401,151737.0
2021-03-09 12:00:00,108.01,108.06,108.0,108.06,93003.0,87.9401,87.9808,87.9319,87.9808,93003.0
2021-03-09 12:10:00,108.06,108.07,108.01,108.03,67635.0,87.9808,87.9889,87.9401,87.9563,67635.0
2021-03-09 12:20:00,108.03,108.07,108.0,108.06,53175.0,87.9563,87.9889,87.9319,87.9808,53175.0
2021-03-09 12:30:00,108.07,108.07,108.02,108.04,36914.0,87.9889,87.9889,87.9482,87.9645,36914.0
2021-03-09 12:40:00,108.04,108.08,108.03,108.06,44605.0,87.9645,87.997,87.9563,87.9808,44605.0
2021-03-09 12:50:00,108.06,108.09,108.05,108.07,90585.0,87.9808,88.0052,87.9726,87.9889,90585.0
2021-03-09 13:00:00,108.08,108.17,108.07,108.11,170611.0,87.997,88.0703,87.9889,88.0215,170611.0
2021-03-09 13:10:00,108.11,108.13,108.08,108.08,235560.0,88.0215,88.0378,87.997,87.997,235560.0
2021-03-09 13:20:00,108.08,108.14,108.06,108.13,149811.0,87.997,88.0459,87.9808,88.0378,149811.0
2021-03-09 13:30:00,108.14,108.14,108.12,108.14,41989.0,88.0459,88.0459,88.0296,88.0459,41989.0
2021-03-09 13:40:00,108.14,108.15,108.12,108.14,52964.0,88.0459,88.054,88.0296,88.0459,52964.0
2021-03-09 13:50:00,108.14,108.16,108.12,108.13,31422.0,88.0459,88.0622,88.0296,88.0378,31422.0
2021-03-09 14:00:00,108.13,108.14,108.07,108.14,197514.0,88.0378,88.0459,87.9889,88.0459,197514.0
2021-03-09 14:10:00,108.14,108.14,108.09,108.1,47030.0,88.0459,88.0459,88.0052,88.0133,47030.0
2021-03-09 14:20:00,108.1,108.11,108.09,108.11,32363.0,88.0133,88.0215,88.0052,88.0215,32363.0
2021-03-09 14:30:00,108.11,108.15,108.1,108.15,59776.0,88.0215,88.054,88.0133,88.054,59776.0
2021-03-09 14:40:00,108.15,108.16,108.09,108.13,46601.0,88.054,88.0622,88.0052,88.0378,46601.0
2021-03-09 14:50:00,108.14,108.18,108.11,108.16,63099.0,88.0459,88.0785,88.0215,88.0622,63099.0
2021-03-09 15:00:00,108.16,108.18,108.14,108.14,65924.0,88.0622,88.0785,88.0459,88.0459,65924.0
2021-03-09 15:10:00,108.15,108.15,108.11,108.11,55158.0,88.054,88.054,88.0215,88.0215,55158.0
2021-03-09 15:20:00,108.11,108.14,108.09,108.11,69166.0,88.0215,88.0459,88.0052,88.0215,69166.0
2021-03-09 15:30:00,108.11,108.13,108.05,108.09,55073.0,88.0215,88.0378,87.9726,88.0052,55073.0
2021-03-09 15:40:00,108.09,108.09,108.0,108.0,120619.0,88.0052,88.0052,87.9319,87.9319,120619.0
2021-03-09 15:50:00,108.0,108.02,107.93,107.99,467118.0,87.9319,87.9482,87.8749,87.9238,467118.0
2021-03-10 09:30:00,108.13,108.35,108.13,108.3,162377.0,88.0378,88.2169,88.0378,88.1762,162377.0
2021-03-10 09:40:00,108.3,108.48,108.3,108.48,365866.0,88.1762,88.3227,88.1762,88.3227,365866.0
2021-03-10 09:50:00,108.48,108.52,108.41,108.42,130041.0,88.3227,88.3553,88.2657,88.2739,130041.0
2021-03-10 10:00:00,108.42,108.47,108.39,108.45,185057.0,88.2739,88.3146,88.2494,88.2983,185057.0
2021-03-10 10:10:00,108.45,108.51,108.44,108.47,384497.0,88.2983,88.3471,88.2902,88.3146,384497.0
2021-03-10 10:20:00,108.47,108.47,108.33,108.33,113211.0,88.3146,88.3146,88.2006,88.2006,113211.0
2021-03-10 10:30:00,108.34,108.4,108.28,108.32,173936.0,88.2087,88.2576,88.1599,88.1925,173936.0
2021-03-10 10:40:00,108.32,108.43,108.32,108.41,42168.0,88.1925,88.282,88.1925,88.2657,42168.0
2021-03-10 10:50:00,108.41,108.43,108.34,108.43,52114.0,88.2657,88.282,88.2087,88.282,52114.0
2021-03-10 11:00:00,108.43,108.43,108.38,108.4,71916.0,88.282,88.282,88.2413,88.2576,71916.0
2021-03-10 11:10:00,108.39,108.44,108.38,108.41,85075.0,88.2494,88.2902,88.2413,88.2657,85075.0
2021-03-10 11:20:00,108.42,108.47,108.4,108.46,43091.0,88.2739,88.3146,88.2576,88.3064,43091.0
2021-03-10 11:30:00,108.47,108.48,108.42,108.45,32652.0,88.3146,88.3227,88.2739,88.2983,32652.0
2021-03-10 11:40:00,108.46,108.49,108.42,108.48,47724.0,88.3064,88.3309,88.2739,88.3227,47724.0
2021-03-10 11:50:00,108.49,108.53,108.48,108.53,365439.0,88.3309,88.3634,88.3227,88.3634,365439.0
2021-03-10 12:00:00,108.53,108.57,108.52,108.53,22634.0,88.3634,88.396,88.3553,88.3634,22634.0
2021-03-10 12:10:00,108.54,108.57,108.52,108.54,37348.0,88.3716,88.396,88.3553,88.3716,37348.0
2021-03-10 12:20:00,108.55,108.55,108.48,108.49,36824.0,88.3797,88.3797,88.3227,88.3309,36824.0
2021-03-10 12:30:00,108.5,108.57,108.5,108.56,48678.0,88.339,88.396,88.339,88.3879,48678.0
2021-03-10 12:40:00,108.55,108.61,108.53,108.6,93665.0,88.3797,88.4286,88.3634,88.4204,93665.0
2021-03-10 12:50:00,108.6,108.64,108.57,108.62,99783.0,88.4204,88.453,88.396,88.4367,99783.0
2021-03-10 13:00:00,108.61,108.7,108.52,108.7,86478.0,88.4286,88.5018,88.3553,88.5018,86478.0
2021-03-10 13:10:00,108.7,108.8,108.7,108.79,341784.0,88.5018,88.5833,88.5018,88.5751,341784.0
2021-03-10 13:20:00,108.79,108.89,108.79,108.89,208395.0,88.5751,88.6565,88.5751,88.6565,208395.0
2021-03-10 13:30:00,108.88,109.0,108.87,109.0,241427.0,88.6484,88.7461,88.6403,88.7461,241427.0
2021-03-10 13:40:00,109.0,109.04,108.99,109.02,105071.0,88.7461,88.7787,88.738,88.7624,105071.0
2021-03-10 13:50:00,109.02,109.02,108.94,108.95,110129.0,88.7624,88.7624,88.6972,88.7054,110129.0
2021-03-10 14:00:00,108.95,108.95,108.89,108.93,75749.0,88.7054,88.7054,88.6565,88.6891,75749.0
2021-03-10 14:10:00,108.93,108.98,108.92,108.97,127473.0,88.6891,88.7298,88.681,88.7217,127473.0
2021-03-10 14:20:00,108.97,108.99,108.96,108.97,252482.0,88.7217,88.738,88.7135,88.7217,252482.0
2021-03-10 14:30:00,108.98,109.0,108.96,108.98,67859.0,88.7298,88.7461,88.7135,88.7298,67859.0
2021-03-10 14:40:00,108.98,109.03,108.97,109.03,134254.0,88.7298,88.7705,88.7217,88.7705,134254.0
2021-03-10 14:50:00,109.03,109.03,108.98,109.01,30230.0,88.7705,88.7705,88.7298,88.7542,30230.0
2021-03-10 15:00:00,109.01,109.05,109.0,109.04,97275.0,88.7542,88.7868,88.7461,88.7787,97275.0
2021-03-10 15:10:00,109.04,109.07,109.03,109.07,68598.0,88.7787,88.8031,88.7705,88.8031,68598.0
2021-03-10 15:20:00,109.07,109.08,109.04,109.07,71444.0,88.8031,88.8112,88.7787,88.8031,71444.0
2021-03-10 15:30:00,109.07,109.1,109.06,109.08,120075.0,88.8031,88.8275,88.795,88.8112,120075.0
2021-03-10 15:40:00,109.09,109.09,109.03,109.06,60107.0,88.8194,88.8194,88.7705,88.795,60107.0
2021-03-10 15:50:00,109.05,109.08,108.98,109.03,358788.0,88.7868,88.8112,88.7298,88.7705,358788.0
2021-03-11 09:30:00,109.78,109.78,109.43,109.56,210937.0,89.3812,89.3812,89.0962,89.202,210937.0
2021-03-11 09:40:00,109.56,109.58,109.42,109.43,276118.0,89.202,89.2183,89.0881,89.0962,276118.0
2021-03-11 09:50:00,109.43,109.43,109.22,109.27,377933.0,89.0962,89.0962,88.9252,88.9659,377933.0
2021-03-11 10:00:00,109.27,109.37,109.27,109.31,419793.0,88.9659,89.0473,88.9659,88.9985,419793.0
2021-03-11 10:10:00,109.33,109.39,109.24,109.24,145527.0,89.0148,89.0636,88.9415,88.9415,145527.0
2021-03-11 10:20:00,109.23,109.31,109.2,109.3,149927.0,88.9334,88.9985,88.9089,88.9904,149927.0
2021-03-11 10:30:00,109.3,109.37,109.28,109.29,133933.0,88.9904,89.0473,88.9741,88.9822,133933.0
2021-03-11 10:40:00,109.29,109.32,109.27,109.32,83475.0,88.9822,89.0066,88.9659,89.0066,83475.0
2021-03-11 10:50:00,109.33,109.38,109.32,109.36,70521.0,89.0148,89.0555,89.0066,89.0392,70521.0
2021-03-11 11:00:00,109.37,109.4,109.32,109.39,120002.0,89.0473,89.0718,89.0066,89.0636,120002.0
2021-03-11 11:10:00,109.39,109.44,109.38,109.43,133190.0,89.0636,89.1043,89.0555,89.0962,133190.0
2021-03-11 11:20:00,109.43,109.5,109.42,109.45,97674.0,89.0962,89.1532,89.0881,89.1125,97674.0
2021-03-11 11:30:00,109.46,109.59,109.45,109.56,119033.0,89.1206,89.2265,89.1125,89.202,119033.0
2021-03-11 11:40:00,109.56,109.6,109.56,109.58,102849.0,89.202,89.2346,89.202,89.2183,102849.0
2021-03-11 11:50:00,109.58,109.6,109.55,109.59,38723.0,89.2183,89.2346,89.1939,89.2265,38723.0
2021-03-11 12:00:00,109.59,109.61,109.56,109.6,33325.0,89.2265,89.2428,89.202,89.2346,33325.0
2021-03-11 12:10:00,109.61,109.62,109.56,109.6,57216.0,89.2428,89.2509,89.202,89.2346,57216.0
2021-03-11 12:20:00,109.61,109.63,109.58,109.61,108666.0,89.2428,89.259,89.2183,89.2428,108666.0
2021-03-11 12:30:00,109.62,109.64,109.6,109.62,60680.0,89.2509,89.2672,89.2346,89.2509,60680.0
2021-03-11 12:40:00,109.62,109.64,109.58,109.62,74999.0,89.2509,89.2672,89.2183,89.2509,74999.0
2021-03-11 12:50:00,109.62,109.64,109.58,109.62,93785.0,89.2509,89.2672,89.2183,89.2509,93785.0
2021-03-11 13:00:00,109.61,109.96,109.59,109.87,161569.0,89.2428,89.5277,89.2265,89.4544,161569.0
2021-03-11 13:10:00,109.87,109.88,109.79,109.86,200670.0,89.4544,89.4626,89.3893,89.4463,200670.0
2021-03-11 13:20:00,109.86,109.86,109.8,109.81,99931.0,89.4463,89.4463,89.3974,89.4056,99931.0
2021-03-11 13:30:00,109.81,109.85,109.72,109.82,138968.0,89.4056,89.4382,89.3323,89.4137,138968.0
2021-03-11 13:40:00,109.82,109.88,109.81,109.84,64885.0,89.4137,89.4626,89.4056,89.43,64885.0
2021-03-11 13:50:00,109.84,109.94,109.84,109.89,82098.0,89.43,89.5114,89.43,89.4707,82098.0
2021-03-11 14:00:00,109.9,109.96,109.88,109.89,164889.0,89.4789,89.5277,89.4626,89.4707,164889.0
2021-03-11 14:10:00,109.89,109.93,109.88,109.91,252271.0,89.4707,89.5033,89.4626,89.487,252271.0
2021-03-11 14:20:00,109.92,109.98,109.91,109.96,175692.0,89.4951,89.544,89.487,89.5277,175692.0
2021-03-11 14:30:00,109.96,109.97,109.92,109.92,193461.0,89.5277,89.5359,89.4951,89.4951,193461.0
2021-03-11 14:40:00,109.92,109.95,109.91,109.95,142728.0,89.4951,89.5196,89.487,89.5196,142728.0
2021-03-11 14:50:00,109.94,109.95,109.89,109.9,117405.0,89.5114,89.5196,89.4707,89.4789,117405.0
2021-03-11 15:00:00,109.9,109.93,109.89,109.9,121566.0,89.4789,89.5033,89.4707,89.4789,121566.0
2021-03-11 15:10:00,109.91,109.93,109.89,109.92,90742.0,89.487,89.5033,89.4707,89.4951,90742.0
2021-03-11 15:20:00,109.92,109.92,109.85,109.87,66293.0,89.4951,89.4951,89.4382,89.4544,66293.0
2021-03-11 15:30:00,109.86,109.9,109.86,109.87,99264.0,89.4463,89.4789,89.4463,89.4544,99264.0
2021-03-11 15:40:00,109.87,109.9,109.84,109.84,109954.0,89.4544,89.4789,89.43,89.43,109954.0
2021-03-11 15:50:00,109.84,109.85,109.76,109.82,338449.0,89.43,89.4382,89.3649,89.4137,338449.0
2021-03-12 09:30:00,108.89,108.9,108.63,108.67,207155.0,88.6565,88.6647,88.4449,88.4774,207155.0
2021-03-12 09:40:00,108.62,108.69,108.56,108.63,178364.0,88.4367,88.4937,88.3879,88.4449,178364.0
2021-03-12 09:50:00,108.63,108.72,108.63,108.67,105661.0,88.4449,88.5181,88.4449,88.4774,105661.0
2021-03-12 10:00:00,108.67,108.69,108.6,108.66,189594.0,88.4774,88.4937,88.4204,88.4693,189594.0
2021-03-12 10:10:00,108.66,108.67,108.57,108.57,463539.0,88.4693,88.4774,88.396,88.396,463539.0
2021-03-12 10:20:00,108.58,108.58,108.45,108.49,234613.0,88.4041,88.4041,88.2983,88.3309,234613.0
2021-03-12 10:30:00,108.48,108.51,108.41,108.44,265366.0,88.3227,88.3471,88.2657,88.2902,265366.0
2021-03-12 10:40:00,108.45,108.47,108.36,108.38,392611.0,88.2983,88.3146,88.225,88.2413,392611.0
2021-03-12 10:50:00,108.37,108.38,108.29,108.32,296017.0,88.2332,88.2413,88.168,88.1925,296017.0
2021-03-12 11:00:00,108.31,108.42,108.31,108.41,191941.0,88.1843,88.2739,88.1843,88.2657,191941.0
2021-03-12 11:10:00,108.41,108.49,108.4,108.44,141471.0,88.2657,88.3309,88.2576,88.2902,141471.0
2021-03-12 11:20:00,108.44,108.56,108.43,108.54,44458.0,88.2902,88.3879,88.282,88.3716,44458.0
2021-03-12 11:30:00,108.56,108.56,108.49,108.55,88979.0,88.3879,88.3879,88.3309,88.3797,88979.0
2021-03-12 11:40:00,108.55,108.59,108.54,108.56,185718.0,88.3797,88.4123,88.3716,88.3879,185718.0
2021-03-12 11:50:00,108.56,108.59,108.55,108.56,82691.0,88.3879,88.4123,88.3797,88.3879,82691.0
2021-03-12 12:00:00,108.56,108.59,108.55,108.58,74406.0,88.3879,88.4123,88.3797,88.4041,74406.0
2021-03-12 12:10:00,108.58,108.59,108.53,108.56,67575.0,88.4041,88.4123,88.3634,88.3879,67575.0
2021-03-12 12:20:00,108.57,108.57,108.54,108.56,69283.0,88.396,88.396,88.3716,88.3879,69283.0
2021-03-12 12:30:00,108.56,108.59,108.54,108.55,120820.0,88.3879,88.4123,88.3716,88.3797,120820.0
2021-03-12 12:40:00,108.55,108.58,108.49,108.55,655955.0,88.3797,88.4041,88.3309,88.3797,655955.0
2021-03-12 12:50:00,108.55,108.56,108.48,108.49,139225.0,88.3797,88.3879,88.3227,88.3309,139225.0
2021-03-12 13:00:00,108.49,108.49,108.43,108.44,57635.0,88.3309,88.3309,88.282,88.2902,57635.0
2021-03-12 13:10:00,108.44,108.45,108.42,108.44,35996.0,88.2902,88.2983,88.2739,88.2902,35996.0
2021-03-12 13:20:00,108.44,108.45,108.43,108.45,87332.0,88.2902,88.2983,88.282,88.2983,87332.0
2021-03-12 13:30:00,108.45,108.49,108.45,108.47,31490.0,88.2983,88.3309,88.2983,88.3146,31490.0
2021-03-12 13:40:00,108.47,108.47,108.41,108.42,33111.0,88.3146,88.3146,88.2657,88.2739,33111.0
2021-03-12 13:50:00,108.42,108.43,108.37,108.42,89228.0,88.2739,88.282,88.2332,88.2739,89228.0
2021-03-12 14:00:00,108.42,108.44,108.39,108.44,25881.0,88.2739,88.2902,88.2494,88.2902,25881.0
2021-03-12 14:10:00,108.44,108.44,108.42,108.43,24112.0,88.2902,88.2902,88.2739,88.282,24112.0
2021-03-12 14:20:00,108.43,108.43,108.39,108.4,42337.0,88.282,88.282,88.2494,88.2576,42337.0
2021-03-12 14:30:00,108.4,108.43,108.39,108.42,43558.0,88.2576,88.282,88.2494,88.2739,43558.0
2021-03-12 14:40:00,108.42,108.48,108.4,108.41,50173.0,88.2739,88.3227,88.2576,88.2657,50173.0
2021-03-12 14:50:00,108.41,108.44,108.36,108.37,56679.0,88.2657,88.2902,88.225,88.2332,56679.0
2021-03-12 15:00:00,108.37,108.39,108.32,108.39,88514.0,88.2332,88.2494,88.1925,88.2494,88514.0
2021-03-12 15:10:00,108.38,108.39,108.34,108.37,38929.0,88.2413,88.2494,88.2087,88.2332,38929.0
2021-03-12 15:20:00,108.38,108.38,108.33,108.37,48267.0,88.2413,88.2413,88.2006,88.2332,48267.0
2021-03-12 15:30:00,108.37,108.39,108.32,108.39,84820.0,88.2332,88.2494,88.1925,88.2494,84820.0
2021-03-12 15:40:00,108.39,108.41,108.34,108.41,179430.0,88.2494,88.2657,88.2087,88.2657,179430.0
2021-03-12 15:50:00,108.41,108.49,108.4,108.47,316546.0,88.2657,88.3309,88.2576,88.3146,316546.0
2021-03-15 09:30:00,108.82,108.91,108.55,108.88,86618.0,88.5995,88.6728,88.3797,88.6484,86618.0
2021-03-15 09:40:00,108.88,108.89,108.83,108.88,73489.0,88.6484,88.6565,88.6077,88.6484,73489.0
2021-03-15 09:50:00,108.88,108.95,108.88,108.95,56018.0,88.6484,88.7054,88.6484,88.7054,56018.0
2021-03-15 10:00:00,108.94,108.97,108.88,108.9,382149.0,88.6972,88.7217,88.6484,88.6647,382149.0
2021-03-15 10:10:00,108.9,108.93,108.89,108.91,97497.0,88.6647,88.6891,88.6565,88.6728,97497.0
2021-03-15 10:20:00,108.91,108.91,108.85,108.88,58505.0,88.6728,88.6728,88.624,88.6484,58505.0
2021-03-15 10:30:00,108.89,108.93,108.87,108.91,59602.0,88.6565,88.6891,88.6403,88.6728,59602.0
2021-03-15 10:40:00,108.91,108.93,108.9,108.91,97221.0,88.6728,88.6891,88.6647,88.6728,97221.0
2021-03-15 10:50:00,108.91,108.92,108.87,108.87,57479.0,88.6728,88.681,88.6403,88.6403,57479.0
2021-03-15 11:00:00,108.87,108.9,108.82,108.86,129884.0,88.6403,88.6647,88.5995,88.6321,129884.0
2021-03-15 11:10:00,108.86,108.88,108.84,108.85,79436.0,88.6321,88.6484,88.6158,88.624,79436.0
2021-03-15 11:20:00,108.86,108.87,108.83,108.86,60603.0,88.6321,88.6403,88.6077,88.6321,60603.0
2021-03-15 11:30:00,108.86,108.86,108.79,108.82,231791.0,88.6321,88.6321,88.5751,88.5995,231791.0
2021-03-15 11:40:00,108.82,108.83,108.78,108.82,184993.0,88.5995,88.6077,88.567,88.5995,184993.0
2021-03-15 11:50:00,108.82,108.88,108.82,108.84,65931.0,88.5995,88.6484,88.5995,88.6158,65931.0
2021-03-15 12:00:00,108.84,108.86,108.82,108.83,136037.0,88.6158,88.6321,88.5995,88.6077,136037.0
2021-03-15 12:10:00,108.84,108.91,108.84,108.87,49732.0,88.6158,88.6728,88.6158,88.6403,49732.0
2021-03-15 12:20:00,108.87,108.94,108.87,108.94,53558.0,88.6403,88.6972,88.6403,88.6972,53558.0
2021-03-15 12:30:00,108.93,108.97,108.92,108.93,276312.0,88.6891,88.7217,88.681,88.6891,276312.0
2021-03-15 12:40:00,108.93,108.97,108.93,108.95,96451.0,88.6891,88.7217,88.6891,88.7054,96451.0
2021-03-15 12:50:00,108.95,108.96,108.93,108.94,33176.0,88.7054,88.7135,88.6891,88.6972,33176.0
2021-03-15 13:00:00,108.95,108.98,108.94,108.96,89426.0,88.7054,88.7298,88.6972,88.7135,89426.0
2021-03-15 13:10:00,108.96,108.97,108.93,108.97,42429.0,88.7135,88.7217,88.6891,88.7217,42429.0
2021-03-15 13:20:00,108.97,108.97,108.95,108.96,25632.0,88.7217,88.7217,88.7054,88.7135,25632.0
2021-03-15 13:30:00,108.96,108.96,108.93,108.93,35325.0,88.7135,88.7135,88.6891,88.6891,35325.0
2021-03-15 13:40:00,108.94,108.98,108.93,108.95,43798.0,88.6972,88.7298,88.6891,88.7054,43798.0
2021-03-15 13:50:00,108.95,108.97,108.94,108.94,20063.0,88.7054,88.7217,88.6972,88.6972,20063.0
2021-03-15 14:00:00,108.94,109.0,108.94,109.0,56812.0,88.6972,88.7461,88.6972,88.7461,56812.0
2021-03-15 14:10:00,108.99,109.06,108.99,109.06,43085.0,88.738,88.795,88.738,88.795,43085.0
2021-03-15 14:20:00,109.07,109.09,109.05,109.06,51808.0,88.8031,88.8194,88.7868,88.795,51808.0
2021-03-15 14:30:00,109.08,109.11,109.07,109.08,49487.0,88.8112,88.8357,88.8031,88.8112,49487.0
2021-03-15 14:40:00,109.07,109.09,109.04,109.07,46219.0,88.8031,88.8194,88.7787,88.8031,46219.0
2021-03-15 14:50:00,109.07,109.09,109.06,109.08,52943.0,88.8031,88.8194,88.795,88.8112,52943.0
2021-03-15 15:00:00,109.07,109.12,109.05,109.09,91671.0,88.8031,88.8438,88.7868,88.8194,91671.0
2021-03-15 15:10:00,109.09,109.13,109.08,109.09,68937.0,88.8194,88.8519,88.8112,88.8194,68937.0
2021-03-15 15:20:00,109.09,109.12,109.09,109.12,45476.0,88.8194,88.8438,88.8194,88.8438,45476.0
2021-03-15 15:30:00,109.12,109.13,109.1,109.13,53557.0,88.8438,88.8519,88.8275,88.8519,53557.0
2021-03-15 15:40:00,109.13,109.15,109.1,109.12,105210.0,88.8519,88.8682,88.8275,88.8438,105210.0
2021-03-15 15:50:00,109.12,109.19,109.11,109.17,207727.0,88.8438,88.9008,88.8357,88.8845,207727.0
2021-03-16 09:30:00,109.61,109.83,109.61,109.79,57761.0,89.2428,89.4219,89.2428,89.3893,57761.0
2021-03-16 09:40:00,109.79,109.83,109.75,109.79,58658.0,89.3893,89.4219,89.3567,89.3893,58658.0
2021-03-16 09:50:00,109.8,109.85,109.77,109.79,99192.0,89.3974,89.4382,89.373,89.3893,99192.0
2021-03-16 10:00:00,109.79,109.8,109.74,109.78,88746.0,89.3893,89.3974,89.3486,89.3812,88746.0
2021-03-16 10:10:00,109.78,109.79,109.74,109.75,108730.0,89.3812,89.3893,89.3486,89.3567,108730.0
2021-03-16 10:20:00,109.75,109.79,109.74,109.79,77613.0,89.3567,89.3893,89.3486,89.3893,77613.0
2021-03-16 10:30:00,109.79,109.82,109.78,109.79,64561.0,89.3893,89.4137,89.3812,89.3893,64561.0
2021-03-16 10:40:00,109.78,109.84,109.78,109.84,56561.0,89.3812,89.43,89.3812,89.43,56561.0
2021-03-16 10:50:00,109.83,109.87,109.82,109.83,156811.0,89.4219,89.4544,89.4137,89.4219,156811.0
2021-03-16 11:00:00,109.83,109.83,109.77,109.77,329822.0,89.4219,89.4219,89.373,89.373,329822.0
2021-03-16 11:10:00,109.77,109.79,109.73,109.74,67642.0,89.373,89.3893,89.3405,89.3486,67642.0
2021-03-16 11:20:00,109.74,109.79,109.74,109.79,69137.0,89.3486,89.3893,89.3486,89.3893,69137.0
2021-03-16 11:30:00,109.78,109.79,109.74,109.74,71084.0,89.3812,89.3893,89.3486,89.3486,71084.0
2021-03-16 11:40:00,109.74,109.77,109.72,109.73,78935.0,89.3486,89.373,89.3323,89.3405,78935.0
2021-03-16 11:50:00,109.73,109.74,109.63,109.64,131796.0,89.3405,89.3486,89.259,89.2672,131796.0
2021-03-16 12:00:00,109.65,109.66,109.58,109.62,84442.0,89.2753,89.2835,89.2183,89.2509,84442.0
2021-03-16 12:10:00,109.62,109.62,109.57,109.58,74733.0,89.2509,89.2509,89.2102,89.2183,74733.0
2021-03-16 12:20:00,109.58,109.59,109.49,109.5,70986.0,89.2183,89.2265,89.145,89.1532,70986.0
2021-03-16 12:30:00,109.5,109.5,109.43,109.45,70355.0,89.1532,89.1532,89.0962,89.1125,70355.0
2021-03-16 12:40:00,109.45,109.49,109.43,109.44,60344.0,89.1125,89.145,89.0962,89.1043,60344.0
2021-03-16 12:50:00,109.44,109.51,109.4,109.41,80180.0,89.1043,89.1613,89.0718,89.0799,80180.0
2021-03-16 13:00:00,109.41,109.62,109.4,109.58,166068.0,89.0799,89.2509,89.0718,89.2183,166068.0
2021-03-16 13:10:00,109.59,109.66,109.57,109.64,386362.0,89.2265,89.2835,89.2102,89.2672,386362.0
2021-03-16 13:20:00,109.64,109.7,109.63,109.67,50752.0,89.2672,89.316,89.259,89.2916,50752.0
2021-03-16 13:30:00,109.67,109.67,109.62,109.65,202850.0,89.2916,89.2916,89.2509,89.2753,202850.0
2021-03-16 13:40:00,109.65,109.65,109.58,109.61,356830.0,89.2753,89.2753,89.2183,89.2428,356830.0
2021-03-16 13:50:00,109.61,109.65,109.6,109.61,56775.0,89.2428,89.2753,89.2346,89.2428,56775.0
2021-03-16 14:00:00,109.61,109.66,109.61,109.64,114842.0,89.2428,89.2835,89.2428,89.2672,114842.0
2021-03-16 14:10:00,109.63,109.66,109.62,109.64,41522.0,89.259,89.2835,89.2509,89.2672,41522.0
2021-03-16 14:20:00,109.65,109.65,109.58,109.59,54765.0,89.2753,89.2753,89.2183,89.2265,54765.0
2021-03-16 14:30:00,109.59,109.62,109.57,109.58,31466.0,89.2265,89.2509,89.2102,89.2183,31466.0
2021-03-16 14:40:00,109.58,109.58,109.57,109.58,18208.0,89.2183,89.2183,89.2102,89.2183,18208.0
2021-03-16 14:50:00,109.58,109.63,109.57,109.62,42373.0,89.2183,89.259,89.2102,89.2509,42373.0
2021-03-16 15:00:00,109.62,109.64,109.57,109.64,52824.0,89.2509,89.2672,89.2102,89.2672,52824.0
2021-03-16 15:10:00,109.64,109.66,109.63,109.65,71260.0,89.2672,89.2835,89.259,89.2753,71260.0
2021-03-16 15:20:00,109.65,109.65,109.61,109.62,67377.0,89.2753,89.2753,89.2428,89.2509,67377.0
2021-03-16 15:30:00,109.62,109.65,109.61,109.64,106672.0,89.2509,89.2753,89.2428,89.2672,106672.0
2021-03-16 15:40:00,109.64,109.64,109.58,109.58,86482.0,89.2672,89.2672,89.2183,89.2183,86482.0
2021-03-16 15:50:00,109.58,109.59,109.54,109.55,152294.0,89.2183,89.2265,89.1858,89.1939,152294.0
2021-03-17 09:30:00,109.09,109.09,108.88,108.94,391694.0,88.8194,88.8194,88.6484,88.6972,391694.0
2021-03-17 09:40:00,108.93,109.0,108.89,108.99,232357.0,88.6891,88.7461,88.6565,88.738,232357.0
2021-03-17 09:50:00,108.99,109.0,108.95,108.97,66629.0,88.738,88.7461,88.7054,88.7217,66629.0
2021-03-17 10:00:00,108.97,109.01,108.95,108.97,147666.0,88.7217,88.7542,88.7054,88.7217,147666.0
2021-03-17 10:10:00,108.96,109.03,108.96,109.02,133813.0,88.7135,88.7705,88.7135,88.7624,133813.0
2021-03-17 10:20:00,109.03,109.07,109.0,109.05,132122.0,88.7705,88.8031,88.7461,88.7868,132122.0
2021-03-17 10:30:00,109.05,109.05,109.0,109.03,97597.0,88.7868,88.7868,88.7461,88.7705,97597.0
2021-03-17 10:40:00,109.03,109.03,108.86,108.88,198382.0,88.7705,88.7705,88.6321,88.6484,198382.0
2021-03-17 10:50:00,108.87,108.89,108.85,108.87,74101.0,88.6403,88.6565,88.624,88.6403,74101.0
2021-03-17 11:00:00,108.87,108.89,108.85,108.87,71835.0,88.6403,88.6565,88.624,88.6403,71835.0
2021-03-17 11:10:00,108.86,108.89,108.81,108.86,45802.0,88.6321,88.6565,88.5914,88.6321,45802.0
2021-03-17 11:20:00,108.85,108.92,108.85,108.91,40514.0,88.624,88.681,88.624,88.6728,40514.0
2021-03-17 11:30:00,108.91,108.91,108.82,108.84,70038.0,88.6728,88.6728,88.5995,88.6158,70038.0
2021-03-17 11:40:00,108.83,108.85,108.79,108.79,137002.0,88.6077,88.624,88.5751,88.5751,137002.0
2021-03-17 11:50:00,108.79,108.83,108.74,108.77,105717.0,88.5751,88.6077,88.5344,88.5588,105717.0
2021-03-17 12:00:00,108.76,108.77,108.73,108.74,145269.0,88.5507,88.5588,88.5263,88.5344,145269.0
2021-03-17 12:10:00,108.73,108.75,108.7,108.73,128648.0,88.5263,88.5426,88.5018,88.5263,128648.0
2021-03-17 12:20:00,108.73,108.74,108.68,108.72,67270.0,88.5263,88.5344,88.4856,88.5181,67270.0
2021-03-17 12:30:00,108.72,108.73,108.68,108.73,106965.0,88.5181,88.5263,88.4856,88.5263,106965.0
2021-03-17 12:40:00,108.73,108.75,108.71,108.75,89359.0,88.5263,88.5426,88.51,88.5426,89359.0
2021-03-17 12:50:00,108.75,108.77,108.72,108.77,273890.0,88.5426,88.5588,88.5181,88.5588,273890.0
2021-03-17 13:00:00,108.77,108.86,108.76,108.86,99190.0,88.5588,88.6321,88.5507,88.6321,99190.0
2021-03-17 13:10:00,108.85,108.88,108.84,108.87,48199.0,88.624,88.6484,88.6158,88.6403,48199.0
2021-03-17 13:20:00,108.87,108.88,108.84,108.84,50942.0,88.6403,88.6484,88.6158,88.6158,50942.0
2021-03-17 13:30:00,108.84,108.86,108.82,108.84,259085.0,88.6158,88.6321,88.5995,88.6158,259085.0
2021-03-17 13:40:00,108.85,108.89,108.84,108.88,37226.0,88.624,88.6565,88.6158,88.6484,37226.0
2021-03-17 13:50:00,108.88,109.03,108.86,109.02,156772.0,88.6484,88.7705,88.6321,88.7624,156772.0
2021-03-17 14:00:00,109.04,109.4,109.01,109.17,445075.0,88.7787,89.0718,88.7542,88.8845,445075.0
2021-03-17 14:10:00,109.17,109.61,109.17,109.61,287628.0,88.8845,89.2428,88.8845,89.2428,287628.0
2021-03-17 14:20:00,109.61,109.62,109.44,109.52,275807.0,89.2428,89.2509,89.1043,89.1695,275807.0
2021-03-17 14:30:00,109.51,109.64,109.47,109.64,227823.0,89.1613,89.2672,89.1288,89.2672,227823.0
2021-03-17 14:40:00,109.63,110.12,109.63,110.1,527919.0,89.259,89.658,89.259,89.6417,527919.0
2021-03-17 14:50:00,110.1,110.3,110.05,110.28,268998.0,89.6417,89.8045,89.601,89.7883,268998.0
2021-03-17 15:00:00,110.3,111.16,110.29,111.15,469163.0,89.8045,90.5047,89.7964,90.4966,469163.0
2021-03-17 15:10:00,111.15,111.16,110.66,110.67,710624.0,90.4966,90.5047,90.0976,90.1058,710624.0
2021-03-17 15:20:00,110.67,110.68,110.19,110.19,471397.0,90.1058,90.1139,89.715,89.715,471397.0
2021-03-17 15:30:00,110.2,110.58,110.15,110.58,505155.0,89.7231,90.0325,89.6824,90.0325,505155.0
2021-03-17 15:40:00,110.57,111.0,110.55,110.7,471819.0,90.0244,90.3745,90.0081,90.1302,471819.0
2021-03-17 15:50:00,110.71,110.83,110.46,110.46,698344.0,90.1384,90.2361,89.9348,89.9348,698344.0
2021-03-18 09:30:00,109.04,109.32,108.83,109.31,182166.0,88.7787,89.0066,88.6077,88.9985,182166.0
2021-03-18 09:40:00,109.31,109.59,109.23,109.23,699407.0,88.9985,89.2265,88.9334,88.9334,699407.0
2021-03-18 09:50:00,109.22,109.23,108.96,108.98,1071727.0,88.9252,88.9334,88.7135,88.7298,1071727.0
2021-03-18 10:00:00,108.98,109.01,108.71,108.76,376595.0,88.7298,88.7542,88.51,88.5507,376595.0
2021-03-18 10:10:00,108.76,108.87,108.72,108.84,193692.0,88.5507,88.6403,88.5181,88.6158,193692.0
2021-03-18 10:20:00,108.83,108.94,108.77,108.86,262943.0,88.6077,88.6972,88.5588,88.6321,262943.0
2021-03-18 10:30:00,108.86,109.0,108.8,108.95,191686.0,88.6321,88.7461,88.5833,88.7054,191686.0
2021-03-18 10:40:00,108.96,109.02,108.85,108.89,93443.0,88.7135,88.7624,88.624,88.6565,93443.0
2021-03-18 10:50:00,108.89,108.97,108.81,108.96,72869.0,88.6565,88.7217,88.5914,88.7135,72869.0
2021-03-18 11:00:00,108.95,109.02,108.93,109.0,66595.0,88.7054,88.7624,88.6891,88.7461,66595.0
2021-03-18 11:10:00,109.0,109.0,108.9,108.95,127155.0,88.7461,88.7461,88.6647,88.7054,127155.0
2021-03-18 11:20:00,108.94,109.03,108.94,109.03,123114.0,88.6972,88.7705,88.6972,88.7705,123114.0
2021-03-18 11:30:00,109.03,109.05,108.98,109.04,63404.0,88.7705,88.7868,88.7298,88.7787,63404.0
2021-03-18 11:40:00,109.03,109.09,109.03,109.07,44167.0,88.7705,88.8194,88.7705,88.8031,44167.0
2021-03-18 11:50:00,109.06,109.06,108.93,109.05,68227.0,88.795,88.795,88.6891,88.7868,68227.0
2021-03-18 12:00:00,109.05,109.18,109.0,109.18,108043.0,88.7868,88.8927,88.7461,88.8927,108043.0
2021-03-18 12:10:00,109.18,109.28,109.16,109.18,194516.0,88.8927,88.9741,88.8764,88.8927,194516.0
2021-03-18 12:20:00,109.18,109.22,109.17,109.19,165810.0,88.8927,88.9252,88.8845,88.9008,165810.0
2021-03-18 12:30:00,109.18,109.2,109.13,109.15,110911.0,88.8927,88.9089,88.8519,88.8682,110911.0
2021-03-18 12:40:00,109.15,109.16,109.12,109.12,103794.0,88.8682,88.8764,88.8438,88.8438,103794.0
2021-03-18 12:50:00,109.13,109.13,109.02,109.03,190350.0,88.8519,88.8519,88.7624,88.7705,190350.0
2021-03-18 13:00:00,109.03,109.08,109.0,109.02,134967.0,88.7705,88.8112,88.7461,88.7624,134967.0
2021-03-18 13:10:00,109.02,109.09,109.01,109.08,49560.0,88.7624,88.8194,88.7542,88.8112,49560.0
2021-03-18 13:20:00,109.09,109.15,109.07,109.09,56317.0,88.8194,88.8682,88.8031,88.8194,56317.0
2021-03-18 13:30:00,109.09,109.09,108.98,109.0,22469.0,88.8194,88.8194,88.7298,88.7461,22469.0
2021-03-18 13:40:00,109.0,109.02,108.98,108.98,30688.0,88.7461,88.7624,88.7298,88.7298,30688.0
2021-03-18 13:50:00,108.99,109.04,108.98,109.02,119927.0,88.738,88.7787,88.7298,88.7624,119927.0
2021-03-18 14:00:00,109.02,109.05,109.02,109.04,86866.0,88.7624,88.7868,88.7624,88.7787,86866.0
2021-03-18 14:10:00,109.05,109.05,109.01,109.02,110751.0,88.7868,88.7868,88.7542,88.7624,110751.0
2021-03-18 14:20:00,109.02,109.04,109.01,109.03,91042.0,88.7624,88.7787,88.7542,88.7705,91042.0
2021-03-18 14:30:00,109.02,109.03,108.87,108.95,186066.0,88.7624,88.7705,88.6403,88.7054,186066.0
2021-03-18 14:40:00,108.94,108.97,108.84,108.97,138448.0,88.6972,88.7217,88.6158,88.7217,138448.0
2021-03-18 14:50:00,108.97,109.0,108.92,108.96,51781.0,88.7217,88.7461,88.681,88.7135,51781.0
2021-03-18 15:00:00,108.96,109.02,108.94,109.01,85977.0,88.7135,88.7624,88.6972,88.7542,85977.0
2021-03-18 15:10:00,109.01,109.03,108.92,108.99,95396.0,88.7542,88.7705,88.681,88.738,95396.0
2021-03-18 15:20:00,109.0,109.03,108.93,109.03,83224.0,88.7461,88.7705,88.6891,88.7705,83224.0
2021-03-18 15:30:00,109.02,109.03,108.88,108.91,182771.0,88.7624,88.7705,88.6484,88.6728,182771.0
2021-03-18 15:40:00,108.91,108.92,108.79,108.81,185688.0,88.6728,88.681,88.5751,88.5914,185688.0
2021-03-18 15:50:00,108.8,109.06,108.78,108.97,592423.0,88.5833,88.795,88.567,88.7217,592423.0
2021-03-19 09:30:00,109.05,109.05,108.87,108.92,75921.0,88.7868,88.7868,88.6403,88.681,75921.0
2021-03-19 09:40:00,108.89,108.96,108.81,108.91,128978.0,88.6565,88.7135,88.5914,88.6728,128978.0
2021-03-19 09:50:00,108.92,108.98,108.85,108.86,465733.0,88.681,88.7298,88.624,88.6321,465733.0
2021-03-19 10:00:00,108.84,108.87,108.76,108.86,415209.0,88.6158,88.6403,88.5507,88.6321,415209.0
2021-03-19 10:10:00,108.87,108.93,108.82,108.93,53146.0,88.6403,88.6891,88.5995,88.6891,53146.0
2021-03-19 10:20:00,108.93,109.05,108.92,109.05,93816.0,88.6891,88.7868,88.681,88.7868,93816.0
2021-03-19 10:30:00,109.05,109.09,108.97,109.09,85892.0,88.7868,88.8194,88.7217,88.8194,85892.0
2021-03-19 10:40:00,109.09,109.12,109.02,109.02,52597.0,88.8194,88.8438,88.7624,88.7624,52597.0
2021-03-19 10:50:00,109.02,109.07,109.02,109.07,50247.0,88.7624,88.8031,88.7624,88.8031,50247.0
2021-03-19 11:00:00,109.07,109.12,109.05,109.05,40095.0,88.8031,88.8438,88.7868,88.7868,40095.0
2021-03-19 11:10:00,109.06,109.12,109.04,109.1,23463.0,88.795,88.8438,88.7787,88.8275,23463.0
2021-03-19 11:20:00,109.09,109.13,108.98,109.01,32981.0,88.8194,88.8519,88.7298,88.7542,32981.0
2021-03-19 11:30:00,109.02,109.11,109.01,109.11,104351.0,88.7624,88.8357,88.7542,88.8357,104351.0
2021-03-19 11:40:00,109.11,109.25,109.11,109.23,69151.0,88.8357,88.9496,88.8357,88.9334,69151.0
2021-03-19 11:50:00,109.23,109.27,109.22,109.27,185900.0,88.9334,88.9659,88.9252,88.9659,185900.0
2021-03-19 12:00:00,109.27,109.29,109.19,109.2,68556.0,88.9659,88.9822,88.9008,88.9089,68556.0
2021-03-19 12:10:00,109.2,109.29,109.2,109.27,49660.0,88.9089,88.9822,88.9089,88.9659,49660.0
2021-03-19 12:20:00,109.27,109.36,109.25,109.35,66865.0,88.9659,89.0392,88.9496,89.0311,66865.0
2021-03-19 12:30:00,109.35,109.38,109.33,109.38,162321.0,89.0311,89.0555,89.0148,89.0555,162321.0
2021-03-19 12:40:00,109.38,109.4,109.34,109.38,78615.0,89.0555,89.0718,89.0229,89.0555,78615.0
2021-03-19 12:50:00,109.39,109.41,109.37,109.4,64059.0,89.0636,89.0799,89.0473,89.0718,64059.0
2021-03-19 13:00:00,109.39,109.4,109.3,109.33,67286.0,89.0636,89.0718,88.9904,89.0148,67286.0
2021-03-19 13:10:00,109.34,109.36,109.33,109.35,60513.0,89.0229,89.0392,89.0148,89.0311,60513.0
2021-03-19 13:20:00,109.36,109.38,109.33,109.38,56509.0,89.0392,89.0555,89.0148,89.0555,56509.0
2021-03-19 13:30:00,109.38,109.39,109.33,109.34,64594.0,89.0555,89.0636,89.0148,89.0229,64594.0
2021-03-19 13:40:00,109.33,109.39,109.33,109.39,52162.0,89.0148,89.0636,89.0148,89.0636,52162.0
2021-03-19 13:50:00,109.4,109.4,109.34,109.37,78459.0,89.0718,89.0718,89.0229,89.0473,78459.0
2021-03-19 14:00:00,109.37,109.38,109.29,109.3,97535.0,89.0473,89.0555,88.9822,88.9904,97535.0
2021-03-19 14:10:00,109.29,109.31,109.27,109.28,51026.0,88.9822,88.9985,88.9659,88.9741,51026.0
2021-03-19 14:20:00,109.28,109.29,109.26,109.29,96571.0,88.9741,88.9822,88.9578,88.9822,96571.0
2021-03-19 14:30:00,109.29,109.3,109.26,109.28,108161.0,88.9822,88.9904,88.9578,88.9741,108161.0
2021-03-19 14:40:00,109.28,109.44,109.27,109.4,202022.0,88.9741,89.1043,88.9659,89.0718,202022.0
2021-03-19 14:50:00,109.39,109.4,109.34,109.37,92578.0,89.0636,89.0718,89.0229,89.0473,92578.0
2021-03-19 15:00:00,109.37,109.38,109.29,109.31,58590.0,89.0473,89.0555,88.9822,88.9985,58590.0
2021-03-19 15:10:00,109.31,109.34,109.3,109.32,114568.0,88.9985,89.0229,88.9904,89.0066,114568.0
2021-03-19 15:20:00,109.32,109.33,109.26,109.3,67022.0,89.0066,89.0148,88.9578,88.9904,67022.0
2021-03-19 15:30:00,109.3,109.38,109.29,109.33,42146.0,88.9904,89.0555,88.9822,89.0148,42146.0
2021-03-19 15:40:00,109.33,109.35,109.21,109.24,189621.0,89.0148,89.0311,88.9171,88.9415,189621.0
2021-03-19 15:50:00,109.24,109.3,109.23,109.3,345268.0,88.9415,88.9904,88.9334,88.9904,345268.0
2021-03-22 09:30:00,108.99,109.03,108.9,109.02,111468.0,88.738,88.7705,88.6647,88.7624,111468.0
2021-03-22 09:40:00,109.02,109.02,108.87,108.91,123773.0,88.7624,88.7624,88.6403,88.6728,123773.0
2021-03-22 09:50:00,108.92,109.07,108.91,109.02,339185.0,88.681,88.8031,88.6728,88.7624,339185.0
2021-03-22 10:00:00,109.03,109.13,109.02,109.09,130732.0,88.7705,88.8519,88.7624,88.8194,130732.0
2021-03-22 10:10:00,109.09,109.2,109.08,109.15,130161.0,88.8194,88.9089,88.8112,88.8682,130161.0
2021-03-22 10:20:00,109.15,109.19,109.1,109.18,129802.0,88.8682,88.9008,88.8275,88.8927,129802.0
2021-03-22 10:30:00,109.18,109.18,109.13,109.15,102805.0,88.8927,88.8927,88.8519,88.8682,102805.0
2021-03-22 10:40:00,109.15,109.25,109.12,109.23,233304.0,88.8682,88.9496,88.8438,88.9334,233304.0
2021-03-22 10:50:00,109.24,109.24,109.17,109.18,74164.0,88.9415,88.9415,88.8845,88.8927,74164.0
2021-03-22 11:00:00,109.18,109.22,109.17,109.2,64870.0,88.8927,88.9252,88.8845,88.9089,64870.0
2021-03-22 11:10:00,109.2,109.24,109.2,109.23,104351.0,88.9089,88.9415,88.9089,88.9334,104351.0
2021-03-22 11:20:00,109.24,109.29,109.2,109.21,64604.0,88.9415,88.9822,88.9089,88.9171,64604.0
2021-03-22 11:30:00,109.2,109.27,109.2,109.23,68413.0,88.9089,88.9659,88.9089,88.9334,68413.0
2021-03-22 11:40:00,109.23,109.3,109.2,109.29,121533.0,88.9334,88.9904,88.9089,88.9822,121533.0
2021-03-22 11:50:00,109.29,109.37,109.27,109.36,112897.0,88.9822,89.0473,88.9659,89.0392,112897.0
2021-03-22 12:00:00,109.35,109.41,109.35,109.4,363084.0,89.0311,89.0799,89.0311,89.0718,363084.0
2021-03-22 12:10:00,109.4,109.41,109.37,109.4,126343.0,89.0718,89.0799,89.0473,89.0718,126343.0
2021-03-22 12:20:00,109.4,109.42,109.38,109.41,134039.0,89.0718,89.0881,89.0555,89.0799,134039.0
2021-03-22 12:30:00,109.41,109.46,109.4,109.42,84784.0,89.0799,89.1206,89.0718,89.0881,84784.0
2021-03-22 12:40:00,109.42,109.44,109.41,109.44,93515.0,89.0881,89.1043,89.0799,89.1043,93515.0
2021-03-22 12:50:00,109.43,109.44,109.42,109.42,66740.0,89.0962,89.1043,89.0881,89.0881,66740.0
2021-03-22 13:00:00,109.43,109.44,109.42,109.42,57106.0,89.0962,89.1043,89.0881,89.0881,57106.0
2021-03-22 13:10:00,109.42,109.47,109.4,109.45,82001.0,89.0881,89.1288,89.0718,89.1125,82001.0
2021-03-22 13:20:00,109.45,109.45,109.4,109.41,35247.0,89.1125,89.1125,89.0718,89.0799,35247.0
2021-03-22 13:30:00,109.41,109.45,109.4,109.43,52206.0,89.0799,89.1125,89.0718,89.0962,52206.0
2021-03-22 13:40:00,109.43,109.44,109.37,109.39,127904.0,89.0962,89.1043,89.0473,89.0636,127904.0
2021-03-22 13:50:00,109.38,109.41,109.38,109.41,37087.0,89.0555,89.0799,89.0555,89.0799,37087.0
2021-03-22 14:00:00,109.41,109.46,109.4,109.44,55662.0,89.0799,89.1206,89.0718,89.1043,55662.0
2021-03-22 14:10:00,109.44,109.52,109.43,109.52,49005.0,89.1043,89.1695,89.0962,89.1695,49005.0
2021-03-22 14:20:00,109.51,109.57,109.48,109.56,44688.0,89.1613,89.2102,89.1369,89.202,44688.0
2021-03-22 14:30:00,109.56,109.62,109.56,109.62,74693.0,89.202,89.2509,89.202,89.2509,74693.0
2021-03-22 14:40:00,109.62,109.64,109.59,109.63,71421.0,89.2509,89.2672,89.2265,89.259,71421.0
2021-03-22 14:50:00,109.62,109.64,109.59,109.61,58725.0,89.2509,89.2672,89.2265,89.2428,58725.0
2021-03-22 15:00:00,109.6,109.65,109.59,109.64,88516.0,89.2346,89.2753,89.2265,89.2672,88516.0
2021-03-22 15:10:00,109.64,109.73,109.64,109.7,62508.0,89.2672,89.3405,89.2672,89.316,62508.0
2021-03-22 15:20:00,109.7,109.74,109.68,109.69,74500.0,89.316,89.3486,89.2997,89.3079,74500.0
2021-03-22 15:30:00,109.69,109.7,109.63,109.64,116253.0,89.3079,89.316,89.259,89.2672,116253.0
2021-03-22 15:40:00,109.63,109.64,109.59,109.62,128487.0,89.259,89.2672,89.2265,89.2509,128487.0
2021-03-22 15:50:00,109.63,109.64,109.52,109.52,251029.0,89.259,89.2672,89.1695,89.1695,251029.0
2021-03-23 09:30:00,109.6,109.6,109.37,109.48,190664.0,89.2346,89.2346,89.0473,89.1369,190664.0
2021-03-23 09:40:00,109.48,109.49,109.4,109.42,64037.0,89.1369,89.145,89.0718,89.0881,64037.0
2021-03-23 09:50:00,109.41,109.42,109.34,109.37,220418.0,89.0799,89.0881,89.0229,89.0473,220418.0
2021-03-23 10:00:00,109.37,109.38,109.33,109.34,328042.0,89.0473,89.0555,89.0148,89.0229,328042.0
2021-03-23 10:10:00,109.34,109.36,109.33,109.34,40341.0,89.0229,89.0392,89.0148,89.0229,40341.0
2021-03-23 10:20:00,109.34,109.36,109.33,109.33,27024.0,89.0229,89.0392,89.0148,89.0148,27024.0
2021-03-23 10:30:00,109.33,109.35,109.3,109.33,62267.0,89.0148,89.0311,88.9904,89.0148,62267.0
2021-03-23 10:40:00,109.34,109.39,109.3,109.36,121839.0,89.0229,89.0636,88.9904,89.0392,121839.0
2021-03-23 10:50:00,109.36,109.37,109.31,109.33,200614.0,89.0392,89.0473,88.9985,89.0148,200614.0
2021-03-23 11:00:00,109.33,109.37,109.27,109.37,190667.0,89.0148,89.0473,88.9659,89.0473,190667.0
2021-03-23 11:10:00,109.36,109.43,109.33,109.42,71046.0,89.0392,89.0962,89.0148,89.0881,71046.0
2021-03-23 11:20:00,109.43,109.45,109.4,109.43,60197.0,89.0962,89.1125,89.0718,89.0962,60197.0
2021-03-23 11:30:00,109.43,109.45,109.42,109.43,41764.0,89.0962,89.1125,89.0881,89.0962,41764.0
2021-03-23 11:40:00,109.44,109.49,109.43,109.48,43306.0,89.1043,89.145,89.0962,89.1369,43306.0
2021-03-23 11:50:00,109.49,109.51,109.47,109.5,42978.0,89.145,89.1613,89.1288,89.1532,42978.0
2021-03-23 12:00:00,109.5,109.52,109.47,109.5,231765.0,89.1532,89.1695,89.1288,89.1532,231765.0
2021-03-23 12:10:00,109.5,109.5,109.45,109.47,38958.0,89.1532,89.1532,89.1125,89.1288,38958.0
2021-03-23 12:20:00,109.48,109.5,109.45,109.46,53133.0,89.1369,89.1532,89.1125,89.1206,53133.0
2021-03-23 12:30:00,109.45,109.48,109.45,109.48,29032.0,89.1125,89.1369,89.1125,89.1369,29032.0
2021-03-23 12:40:00,109.48,109.48,109.44,109.45,36305.0,89.1369,89.1369,89.1043,89.1125,36305.0
2021-03-23 12:50:00,109.45,109.47,109.45,109.46,25326.0,89.1125,89.1288,89.1125,89.1206,25326.0
2021-03-23 13:00:00,109.46,109.5,109.46,109.48,21256.0,89.1206,89.1532,89.1206,89.1369,21256.0
2021-03-23 13:10:00,109.48,109.52,109.47,109.52,24536.0,89.1369,89.1695,89.1288,89.1695,24536.0
2021-03-23 13:20:00,109.51,109.51,109.49,109.51,12547.0,89.1613,89.1613,89.145,89.1613,12547.0
2021-03-23 13:30:00,109.5,109.5,109.46,109.47,25468.0,89.1532,89.1532,89.1206,89.1288,25468.0
2021-03-23 13:40:00,109.47,109.47,109.39,109.4,56138.0,89.1288,89.1288,89.0636,89.0718,56138.0
2021-03-23 13:50:00,109.4,109.41,109.34,109.34,104865.0,89.0718,89.0799,89.0229,89.0229,104865.0
2021-03-23 14:00:00,109.34,109.35,109.3,109.32,143430.0,89.0229,89.0311,88.9904,89.0066,143430.0
2021-03-23 14:10:00,109.32,109.36,109.31,109.36,50937.0,89.0066,89.0392,88.9985,89.0392,50937.0
2021-03-23 14:20:00,109.36,109.42,109.34,109.38,160616.0,89.0392,89.0881,89.0229,89.0555,160616.0
2021-03-23 14:30:00,109.39,109.4,109.36,109.4,64730.0,89.0636,89.0718,89.0392,89.0718,64730.0
2021-03-23 14:40:00,109.4,109.41,109.38,109.4,62990.0,89.0718,89.0799,89.0555,89.0718,62990.0
2021-03-23 14:50:00,109.39,109.41,109.36,109.37,33385.0,89.0636,89.0799,89.0392,89.0473,33385.0
2021-03-23 15:00:00,109.36,109.38,109.34,109.34,82300.0,89.0392,89.0555,89.0229,89.0229,82300.0
2021-03-23 15:10:00,109.35,109.37,109.28,109.29,90931.0,89.0311,89.0473,88.9741,88.9822,90931.0
2021-03-23 15:20:00,109.28,109.29,109.24,109.25,131461.0,88.9741,88.9822,88.9415,88.9496,131461.0
2021-03-23 15:30:00,109.25,109.25,109.2,109.23,231771.0,88.9496,88.9496,88.9089,88.9334,231771.0
2021-03-23 15:40:00,109.23,109.23,109.15,109.16,454313.0,88.9334,88.9334,88.8682,88.8764,454313.0
2021-03-23 15:50:00,109.15,109.16,109.11,109.16,430828.0,88.8682,88.8764,88.8357,88.8764,430828.0
2021-03-24 09:30:00,109.44,109.44,109.25,109.28,48012.0,89.1043,89.1043,88.9496,88.9741,48012.0
2021-03-24 09:40:00,109.27,109.29,109.24,109.26,46533.0,88.9659,88.9822,88.9415,88.9578,46533.0
2021-03-24 09:50:00,109.26,109.26,109.1,109.12,155133.0,88.9578,88.9578,88.8275,88.8438,155133.0
2021-03-24 10:00:00,109.12,109.17,109.1,109.16,202780.0,88.8438,88.8845,88.8275,88.8764,202780.0
2021-03-24 10:10:00,109.16,109.21,109.15,109.19,59049.0,88.8764,88.9171,88.8682,88.9008,59049.0
2021-03-24 10:20:00,109.19,109.23,109.18,109.19,40744.0,88.9008,88.9334,88.8927,88.9008,40744.0
2021-03-24 10:30:00,109.2,109.27,109.19,109.27,45569.0,88.9089,88.9659,88.9008,88.9659,45569.0
2021-03-24 10:40:00,109.27,109.35,109.27,109.33,49151.0,88.9659,89.0311,88.9659,89.0148,49151.0
2021-03-24 10:50:00,109.34,109.35,109.29,109.34,50521.0,89.0229,89.0311,88.9822,89.0229,50521.0
2021-03-24 11:00:00,109.35,109.4,109.34,109.38,40336.0,89.0311,89.0718,89.0229,89.0555,40336.0
2021-03-24 11:10:00,109.39,109.41,109.38,109.38,22659.0,89.0636,89.0799,89.0555,89.0555,22659.0
2021-03-24 11:20:00,109.38,109.39,109.37,109.37,39735.0,89.0555,89.0636,89.0473,89.0473,39735.0
2021-03-24 11:30:00,109.38,109.38,109.33,109.37,35919.0,89.0555,89.0555,89.0148,89.0473,35919.0
2021-03-24 11:40:00,109.37,109.37,109.32,109.36,75351.0,89.0473,89.0473,89.0066,89.0392,75351.0
2021-03-24 11:50:00,109.36,109.37,109.33,109.35,19996.0,89.0392,89.0473,89.0148,89.0311,19996.0
2021-03-24 12:00:00,109.35,109.38,109.34,109.37,31180.0,89.0311,89.0555,89.0229,89.0473,31180.0
2021-03-24 12:10:00,109.37,109.38,109.33,109.37,120900.0,89.0473,89.0555,89.0148,89.0473,120900.0
2021-03-24 12:20:00,109.37,109.51,109.35,109.51,121286.0,89.0473,89.1613,89.0311,89.1613,121286.0
2021-03-24 12:30:00,109.51,109.55,109.47,109.55,147735.0,89.1613,89.1939,89.1288,89.1939,147735.0
2021-03-24 12:40:00,109.55,109.58,109.52,109.54,143980.0,89.1939,89.2183,89.1695,89.1858,143980.0
2021-03-24 12:50:00,109.55,109.55,109.46,109.48,79072.0,89.1939,89.1939,89.1206,89.1369,79072.0
2021-03-24 13:00:00,109.47,109.51,109.42,109.48,141339.0,89.1288,89.1613,89.0881,89.1369,141339.0
2021-03-24 13:10:00,109.47,109.49,109.42,109.45,189747.0,89.1288,89.145,89.0881,89.1125,189747.0
2021-03-24 13:20:00,109.45,109.5,109.44,109.48,152846.0,89.1125,89.1532,89.1043,89.1369,152846.0
2021-03-24 13:30:00,109.49,109.54,109.48,109.53,49317.0,89.145,89.1858,89.1369,89.1776,49317.0
2021-03-24 13:40:00,109.54,109.56,109.48,109.52,95217.0,89.1858,89.202,89.1369,89.1695,95217.0
2021-03-24 13:50:00,109.52,109.55,109.52,109.54,66024.0,89.1695,89.1939,89.1695,89.1858,66024.0
2021-03-24 14:00:00,109.54,109.56,109.52,109.55,70507.0,89.1858,89.202,89.1695,89.1939,70507.0
2021-03-24 14:10:00,109.55,109.55,109.52,109.53,39277.0,89.1939,89.1939,89.1695,89.1776,39277.0
2021-03-24 14:20:00,109.53,109.56,109.5,109.51,41006.0,89.1776,89.202,89.1532,89.1613,41006.0
2021-03-24 14:30:00,109.5,109.55,109.49,109.53,101546.0,89.1532,89.1939,89.145,89.1776,101546.0
2021-03-24 14:40:00,109.53,109.54,109.48,109.53,87953.0,89.1776,89.1858,89.1369,89.1776,87953.0
2021-03-24 14:50:00,109.54,109.55,109.46,109.48,53320.0,89.1858,89.1939,89.1206,89.1369,53320.0
2021-03-24 15:00:00,109.48,109.58,109.47,109.56,103886.0,89.1369,89.2183,89.1288,89.202,103886.0
2021-03-24 15:10:00,109.56,109.57,109.53,109.55,158199.0,89.202,89.2102,89.1776,89.1939,158199.0
2021-03-24 15:20:00,109.55,109.55,109.47,109.48,426532.0,89.1939,89.1939,89.1288,89.1369,426532.0
2021-03-24 15:30:00,109.48,109.49,109.45,109.46,90505.0,89.1369,89.145,89.1125,89.1206,90505.0
2021-03-24 15:40:00,109.46,109.47,109.43,109.44,123688.0,89.1206,89.1288,89.0962,89.1043,123688.0
2021-03-24 15:50:00,109.43,109.47,109.32,109.47,369406.0,89.0962,89.1288,89.0066,89.1288,369406.0
2021-03-25 09:30:00,109.35,109.35,109.19,109.29,120045.0,89.0311,89.0311,88.9008,88.9822,120045.0
2021-03-25 09:40:00,109.28,109.33,109.26,109.29,100098.0,88.9741,89.0148,88.9578,88.9822,100098.0
2021-03-25 09:50:00,109.29,109.29,109.17,109.18,64794.0,88.9822,88.9822,88.8845,88.8927,64794.0
2021-03-25 10:00:00,109.18,109.23,109.13,109.23,192128.0,88.8927,88.9334,88.8519,88.9334,192128.0
2021-03-25 10:10:00,109.23,109.26,109.18,109.24,40894.0,88.9334,88.9578,88.8927,88.9415,40894.0
2021-03-25 10:20:00,109.25,109.29,109.23,109.24,83413.0,88.9496,88.9822,88.9334,88.9415,83413.0
2021-03-25 10:30:00,109.23,109.24,109.12,109.13,70339.0,88.9334,88.9415,88.8438,88.8519,70339.0
2021-03-25 10:40:00,109.14,109.14,109.06,109.06,61395.0,88.8601,88.8601,88.795,88.795,61395.0
2021-03-25 10:50:00,109.06,109.06,108.98,108.98,87678.0,88.795,88.795,88.7298,88.7298,87678.0
2021-03-25 11:00:00,108.99,108.99,108.89,108.92,175410.0,88.738,88.738,88.6565,88.681,175410.0
2021-03-25 11:10:00,108.92,108.97,108.91,108.97,200993.0,88.681,88.7217,88.6728,88.7217,200993.0
2021-03-25 11:20:00,108.96,108.97,108.93,108.96,116253.0,88.7135,88.7217,88.6891,88.7135,116253.0
2021-03-25 11:30:00,108.97,109.01,108.96,108.99,90228.0,88.7217,88.7542,88.7135,88.738,90228.0
2021-03-25 11:40:00,109.0,109.0,108.95,108.96,38038.0,88.7461,88.7461,88.7054,88.7135,38038.0
2021-03-25 11:50:00,108.95,108.99,108.95,108.97,41452.0,88.7054,88.738,88.7054,88.7217,41452.0
2021-03-25 12:00:00,108.97,109.05,108.95,109.03,156448.0,88.7217,88.7868,88.7054,88.7705,156448.0
2021-03-25 12:10:00,109.03,109.12,109.02,109.11,53400.0,88.7705,88.8438,88.7624,88.8357,53400.0
2021-03-25 12:20:00,109.11,109.14,109.09,109.13,68700.0,88.8357,88.8601,88.8194,88.8519,68700.0
2021-03-25 12:30:00,109.13,109.17,109.12,109.16,71488.0,88.8519,88.8845,88.8438,88.8764,71488.0
2021-03-25 12:40:00,109.16,109.27,109.15,109.27,175883.0,88.8764,88.9659,88.8682,88.9659,175883.0
2021-03-25 12:50:00,109.27,109.27,109.19,109.2,43914.0,88.9659,88.9659,88.9008,88.9089,43914.0
2021-03-25 13:00:00,109.2,109.22,109.06,109.1,114364.0,88.9089,88.9252,88.795,88.8275,114364.0
2021-03-25 13:10:00,109.11,109.18,109.03,109.06,72980.0,88.8357,88.8927,88.7705,88.795,72980.0
2021-03-25 13:20:00,109.07,109.07,108.99,109.03,49602.0,88.8031,88.8031,88.738,88.7705,49602.0
2021-03-25 13:30:00,109.03,109.05,108.93,109.0,104812.0,88.7705,88.7868,88.6891,88.7461,104812.0
2021-03-25 13:40:00,109.0,109.22,108.99,109.15,63545.0,88.7461,88.9252,88.738,88.8682,63545.0
2021-03-25 13:50:00,109.15,109.19,109.13,109.16,52044.0,88.8682,88.9008,88.8519,88.8764,52044.0
2021-03-25 14:00:00,109.15,109.18,109.1,109.17,48950.0,88.8682,88.8927,88.8275,88.8845,48950.0
2021-03-25 14:10:00,109.16,109.19,109.11,109.17,133808.0,88.8764,88.9008,88.8357,88.8845,133808.0
2021-03-25 14:20:00,109.17,109.17,109.07,109.09,50087.0,88.8845,88.8845,88.8031,88.8194,50087.0
2021-03-25 14:30:00,109.09,109.26,109.09,109.25,87666.0,88.8194,88.9578,88.8194,88.9496,87666.0
2021-03-25 14:40:00,109.25,109.28,109.21,109.26,41546.0,88.9496,88.9741,88.9171,88.9578,41546.0
2021-03-25 14:50:00,109.28,109.37,109.26,109.37,159772.0,88.9741,89.0473,88.9578,89.0473,159772.0
2021-03-25 15:00:00,109.36,109.37,109.32,109.33,39721.0,89.0392,89.0473,89.0066,89.0148,39721.0
2021-03-25 15:10:00,109.32,109.39,109.32,109.33,91167.0,89.0066,89.0636,89.0066,89.0148,91167.0
2021-03-25 15:20:00,109.33,109.34,109.26,109.27,53585.0,89.0148,89.0229,88.9578,88.9659,53585.0
2021-03-25 15:30:00,109.28,109.32,109.25,109.28,56573.0,88.9741,89.0066,88.9496,88.9741,56573.0
2021-03-25 15:40:00,109.27,109.32,109.25,109.25,78556.0,88.9659,89.0066,88.9496,88.9496,78556.0
2021-03-25 15:50:00,109.26,109.27,109.19,109.22,174552.0,88.9578,88.9659,88.9008,88.9252,174552.0
2021-03-26 09:30:00,109.13,109.13,108.99,109.02,35631.0,88.8519,88.8519,88.738,88.7624,35631.0
2021-03-26 09:40:00,109.03,109.05,108.93,109.02,23224.0,88.7705,88.7868,88.6891,88.7624,23224.0
2021-03-26 09:50:00,109.01,109.04,108.98,109.01,13473.0,88.7542,88.7787,88.7298,88.7542,13473.0
2021-03-26 10:00:00,109.01,109.1,109.01,109.09,41515.0,88.7542,88.8275,88.7542,88.8194,41515.0
2021-03-26 10:10:00,109.1,109.12,109.07,109.12,32051.0,88.8275,88.8438,88.8031,88.8438,32051.0
2021-03-26 10:20:00,109.1,109.14,109.08,109.14,58274.0,88.8275,88.8601,88.8112,88.8601,58274.0
2021-03-26 10:30:00,109.14,109.15,109.09,109.1,97474.0,88.8601,88.8682,88.8194,88.8275,97474.0
2021-03-26 10:40:00,109.11,109.14,109.08,109.12,95661.0,88.8357,88.8601,88.8112,88.8438,95661.0
2021-03-26 10:50:00,109.13,109.19,109.13,109.17,236440.0,88.8519,88.9008,88.8519,88.8845,236440.0
2021-03-26 11:00:00,109.19,109.21,109.15,109.17,151189.0,88.9008,88.9171,88.8682,88.8845,151189.0
2021-03-26 11:10:00,109.16,109.21,109.15,109.19,30903.0,88.8764,88.9171,88.8682,88.9008,30903.0
2021-03-26 11:20:00,109.2,109.21,109.17,109.21,17441.0,88.9089,88.9171,88.8845,88.9171,17441.0
2021-03-26 11:30:00,109.2,109.2,109.17,109.19,17481.0,88.9089,88.9089,88.8845,88.9008,17481.0
2021-03-26 11:40:00,109.19,109.19,109.16,109.18,34446.0,88.9008,88.9008,88.8764,88.8927,34446.0
2021-03-26 11:50:00,109.19,109.19,109.16,109.19,17955.0,88.9008,88.9008,88.8764,88.9008,17955.0
2021-03-26 12:00:00,109.19,109.21,109.16,109.18,17409.0,88.9008,88.9171,88.8764,88.8927,17409.0
2021-03-26 12:10:00,109.18,109.2,109.17,109.19,12602.0,88.8927,88.9089,88.8845,88.9008,12602.0
2021-03-26 12:20:00,109.18,109.2,109.16,109.17,23711.0,88.8927,88.9089,88.8764,88.8845,23711.0
2021-03-26 12:30:00,109.18,109.19,109.16,109.17,17520.0,88.8927,88.9008,88.8764,88.8845,17520.0
2021-03-26 12:40:00,109.17,109.19,109.16,109.19,8584.0,88.8845,88.9008,88.8764,88.9008,8584.0
2021-03-26 12:50:00,109.19,109.19,109.15,109.16,74470.0,88.9008,88.9008,88.8682,88.8764,74470.0
2021-03-26 13:00:00,109.16,109.18,109.15,109.17,29765.0,88.8764,88.8927,88.8682,88.8845,29765.0
2021-03-26 13:10:00,109.17,109.17,109.15,109.16,10561.0,88.8845,88.8845,88.8682,88.8764,10561.0
2021-03-26 13:20:00,109.17,109.2,109.16,109.18,24576.0,88.8845,88.9089,88.8764,88.8927,24576.0
2021-03-26 13:30:00,109.19,109.2,109.15,109.16,35488.0,88.9008,88.9089,88.8682,88.8764,35488.0
2021-03-26 13:40:00,109.16,109.16,109.05,109.06,49342.0,88.8764,88.8764,88.7868,88.795,49342.0
2021-03-26 13:50:00,109.05,109.11,109.05,109.09,27277.0,88.7868,88.8357,88.7868,88.8194,27277.0
2021-03-26 14:00:00,109.09,109.1,109.06,109.06,55140.0,88.8194,88.8275,88.795,88.795,55140.0
2021-03-26 14:10:00,109.07,109.09,109.01,109.04,51384.0,88.8031,88.8194,88.7542,88.7787,51384.0
2021-03-26 14:20:00,109.04,109.08,109.02,109.08,14558.0,88.7787,88.8112,88.7624,88.8112,14558.0
2021-03-26 14:30:00,109.08,109.1,109.04,109.07,22405.0,88.8112,88.8275,88.7787,88.8031,22405.0
2021-03-26 14:40:00,109.06,109.07,109.01,109.02,26209.0,88.795,88.8031,88.7542,88.7624,26209.0
2021-03-26 14:50:00,109.03,109.1,109.02,109.1,22511.0,88.7705,88.8275,88.7624,88.8275,22511.0
2021-03-26 15:00:00,109.09,109.11,109.07,109.1,18860.0,88.8194,88.8357,88.8031,88.8275,18860.0
2021-03-26 15:10:00,109.11,109.18,109.11,109.17,39831.0,88.8357,88.8927,88.8357,88.8845,39831.0
2021-03-26 15:20:00,109.18,109.2,109.14,109.16,41198.0,88.8927,88.9089,88.8601,88.8764,41198.0
2021-03-26 15:30:00,109.16,109.19,109.15,109.15,32017.0,88.8764,88.9008,88.8682,88.8682,32017.0
2021-03-26 15:40:00,109.16,109.16,109.09,109.09,71543.0,88.8764,88.8764,88.8194,88.8194,71543.0
2021-03-26 15:50:00,109.09,109.26,109.07,109.26,153536.0,88.8194,88.9578,88.8031,88.9578,153536.0
2021-03-29 09:30:00,108.99,109.2,108.98,109.13,139141.0,88.738,88.9089,88.7298,88.8519,139141.0
2021-03-29 09:40:00,109.12,109.13,109.04,109.05,48613.0,88.8438,88.8519,88.7787,88.7868,48613.0
2021-03-29 09:50:00,109.04,109.04,108.94,108.94,109076.0,88.7787,88.7787,88.6972,88.6972,109076.0
2021-03-29 10:00:00,108.95,108.97,108.86,108.88,129916.0,88.7054,88.7217,88.6321,88.6484,129916.0
2021-03-29 10:10:00,108.88,108.92,108.86,108.92,50288.0,88.6484,88.681,88.6321,88.681,50288.0
2021-03-29 10:20:00,108.91,108.93,108.87,108.87,48976.0,88.6728,88.6891,88.6403,88.6403,48976.0
2021-03-29 10:30:00,108.86,108.92,108.84,108.85,44111.0,88.6321,88.681,88.6158,88.624,44111.0
2021-03-29 10:40:00,108.87,108.87,108.83,108.86,39310.0,88.6403,88.6403,88.6077,88.6321,39310.0
2021-03-29 10:50:00,108.86,108.87,108.79,108.82,33869.0,88.6321,88.6403,88.5751,88.5995,33869.0
2021-03-29 11:00:00,108.8,108.82,108.76,108.77,49652.0,88.5833,88.5995,88.5507,88.5588,49652.0
2021-03-29 11:10:00,108.76,108.8,108.74,108.76,41357.0,88.5507,88.5833,88.5344,88.5507,41357.0
2021-03-29 11:20:00,108.76,108.79,108.75,108.79,25199.0,88.5507,88.5751,88.5426,88.5751,25199.0
2021-03-29 11:30:00,108.79,108.85,108.79,108.84,72706.0,88.5751,88.624,88.5751,88.6158,72706.0
2021-03-29 11:40:00,108.84,108.92,108.84,108.89,223844.0,88.6158,88.681,88.6158,88.6565,223844.0
2021-03-29 11:50:00,108.9,108.92,108.83,108.9,151186.0,88.6647,88.681,88.6077,88.6647,151186.0
2021-03-29 12:00:00,108.89,108.96,108.88,108.92,93867.0,88.6565,88.7135,88.6484,88.681,93867.0
2021-03-29 12:10:00,108.92,108.96,108.92,108.95,211074.0,88.681,88.7135,88.681,88.7054,211074.0
2021-03-29 12:20:00,108.96,108.98,108.93,108.98,23347.0,88.7135,88.7298,88.6891,88.7298,23347.0
2021-03-29 12:30:00,108.98,108.98,108.93,108.95,48185.0,88.7298,88.7298,88.6891,88.7054,48185.0
2021-03-29 12:40:00,108.94,108.95,108.93,108.94,39519.0,88.6972,88.7054,88.6891,88.6972,39519.0
2021-03-29 12:50:00,108.94,108.99,108.93,108.98,81381.0,88.6972,88.738,88.6891,88.7298,81381.0
2021-03-29 13:00:00,108.98,109.0,108.96,108.98,84980.0,88.7298,88.7461,88.7135,88.7298,84980.0
2021-03-29 13:10:00,108.98,108.99,108.97,108.98,83098.0,88.7298,88.738,88.7217,88.7298,83098.0
2021-03-29 13:20:00,108.99,108.99,108.92,108.93,51515.0,88.738,88.738,88.681,88.6891,51515.0
2021-03-29 13:30:00,108.93,108.96,108.92,108.93,35373.0,88.6891,88.7135,88.681,88.6891,35373.0
2021-03-29 13:40:00,108.93,108.96,108.92,108.95,61004.0,88.6891,88.7135,88.681,88.7054,61004.0
2021-03-29 13:50:00,108.95,108.96,108.92,108.93,47576.0,88.7054,88.7135,88.681,88.6891,47576.0
2021-03-29 14:00:00,108.92,108.94,108.9,108.93,126840.0,88.681,88.6972,88.6647,88.6891,126840.0
2021-03-29 14:10:00,108.93,108.94,108.89,108.89,90285.0,88.6891,88.6972,88.6565,88.6565,90285.0
2021-03-29 14:20:00,108.9,108.9,108.86,108.88,64900.0,88.6647,88.6647,88.6321,88.6484,64900.0
2021-03-29 14:30:00,108.87,108.88,108.86,108.88,112411.0,88.6403,88.6484,88.6321,88.6484,112411.0
2021-03-29 14:40:00,108.87,108.89,108.86,108.87,51740.0,88.6403,88.6565,88.6321,88.6403,51740.0
2021-03-29 14:50:00,108.87,108.89,108.83,108.88,124448.0,88.6403,88.6565,88.6077,88.6484,124448.0
2021-03-29 15:00:00,108.88,108.89,108.61,108.62,322148.0,88.6484,88.6565,88.4286,88.4367,322148.0
2021-03-29 15:10:00,108.61,108.67,108.59,108.61,338127.0,88.4286,88.4774,88.4123,88.4286,338127.0
2021-03-29 15:20:00,108.61,108.63,108.59,108.6,210117.0,88.4286,88.4449,88.4123,88.4204,210117.0
2021-03-29 15:30:00,108.6,108.66,108.6,108.65,339379.0,88.4204,88.4693,88.4204,88.4611,339379.0
2021-03-29 15:40:00,108.65,108.66,108.61,108.65,1018853.0,88.4611,88.4693,88.4286,88.4611,1018853.0
2021-03-29 15:50:00,108.64,108.7,108.64,108.69,192269.0,88.453,88.5018,88.453,88.4937,192269.0
2021-03-30 09:30:00,108.24,108.25,108.12,108.2,240381.0,88.1273,88.1355,88.0296,88.0948,240381.0
2021-03-30 09:40:00,108.2,108.24,108.18,108.2,150459.0,88.0948,88.1273,88.0785,88.0948,150459.0
2021-03-30 09:50:00,108.19,108.3,108.16,108.3,177589.0,88.0866,88.1762,88.0622,88.1762,177589.0
2021-03-30 10:00:00,108.3,108.36,108.29,108.32,477413.0,88.1762,88.225,88.168,88.1925,477413.0
2021-03-30 10:10:00,108.32,108.35,108.31,108.32,147637.0,88.1925,88.2169,88.1843,88.1925,147637.0
2021-03-30 10:20:00,108.32,108.32,108.28,108.32,198590.0,88.1925,88.1925,88.1599,88.1925,198590.0
2021-03-30 10:30:00,108.31,108.36,108.31,108.34,115362.0,88.1843,88.225,88.1843,88.2087,115362.0
2021-03-30 10:40:00,108.34,108.42,108.33,108.42,119075.0,88.2087,88.2739,88.2006,88.2739,119075.0
2021-03-30 10:50:00,108.42,108.43,108.39,108.42,100870.0,88.2739,88.282,88.2494,88.2739,100870.0
2021-03-30 11:00:00,108.43,108.48,108.42,108.48,116847.0,88.282,88.3227,88.2739,88.3227,116847.0
2021-03-30 11:10:00,108.48,108.51,108.46,108.48,88931.0,88.3227,88.3471,88.3064,88.3227,88931.0
2021-03-30 11:20:00,108.48,108.53,108.47,108.52,328527.0,88.3227,88.3634,88.3146,88.3553,328527.0
2021-03-30 11:30:00,108.52,108.56,108.5,108.51,321105.0,88.3553,88.3879,88.339,88.3471,321105.0
2021-03-30 11:40:00,108.51,108.53,108.45,108.48,152433.0,88.3471,88.3634,88.2983,88.3227,152433.0
2021-03-30 11:50:00,108.48,108.54,108.48,108.52,27939.0,88.3227,88.3716,88.3227,88.3553,27939.0
2021-03-30 12:00:00,108.52,108.55,108.49,108.5,29579.0,88.3553,88.3797,88.3309,88.339,29579.0
2021-03-30 12:10:00,108.5,108.51,108.47,108.49,54645.0,88.339,88.3471,88.3146,88.3309,54645.0
2021-03-30 12:20:00,108.49,108.5,108.47,108.47,25221.0,88.3309,88.339,88.3146,88.3146,25221.0
2021-03-30 12:30:00,108.47,108.49,108.45,108.48,22397.0,88.3146,88.3309,88.2983,88.3227,22397.0
2021-03-30 12:40:00,108.47,108.47,108.44,108.47,17773.0,88.3146,88.3146,88.2902,88.3146,17773.0
2021-03-30 12:50:00,108.47,108.51,108.45,108.5,72144.0,88.3146,88.3471,88.2983,88.339,72144.0
2021-03-30 13:00:00,108.51,108.53,108.5,108.52,48824.0,88.3471,88.3634,88.339,88.3553,48824.0
2021-03-30 13:10:00,108.52,108.52,108.45,108.45,80235.0,88.3553,88.3553,88.2983,88.2983,80235.0
2021-03-30 13:20:00,108.46,108.5,108.44,108.49,54752.0,88.3064,88.339,88.2902,88.3309,54752.0
2021-03-30 13:30:00,108.5,108.5,108.45,108.5,43026.0,88.339,88.339,88.2983,88.339,43026.0
2021-03-30 13:40:00,108.49,108.5,108.46,108.49,35398.0,88.3309,88.339,88.3064,88.3309,35398.0
2021-03-30 13:50:00,108.49,108.52,108.48,108.5,78593.0,88.3309,88.3553,88.3227,88.339,78593.0
2021-03-30 14:00:00,108.49,108.52,108.47,108.5,159615.0,88.3309,88.3553,88.3146,88.339,159615.0
2021-03-30 14:10:00,108.49,108.55,108.49,108.53,177172.0,88.3309,88.3797,88.3309,88.3634,177172.0
2021-03-30 14:20:00,108.53,108.54,108.51,108.52,73407.0,88.3634,88.3716,88.3471,88.3553,73407.0
2021-03-30 14:30:00,108.51,108.54,108.51,108.54,58363.0,88.3471,88.3716,88.3471,88.3716,58363.0
2021-03-30 14:40:00,108.53,108.6,108.53,108.59,131108.0,88.3634,88.4204,88.3634,88.4123,131108.0
2021-03-30 14:50:00,108.59,108.62,108.59,108.62,71598.0,88.4123,88.4367,88.4123,88.4367,71598.0
2021-03-30 15:00:00,108.61,108.64,108.61,108.63,43336.0,88.4286,88.453,88.4286,88.4449,43336.0
2021-03-30 15:10:00,108.64,108.76,108.63,108.75,168376.0,88.453,88.5507,88.4449,88.5426,168376.0
2021-03-30 15:20:00,108.76,108.76,108.66,108.68,137031.0,88.5507,88.5507,88.4693,88.4856,137031.0
2021-03-30 15:30:00,108.68,108.69,108.62,108.63,66976.0,88.4856,88.4937,88.4367,88.4449,66976.0
2021-03-30 15:40:00,108.63,108.64,108.58,108.64,210013.0,88.4449,88.453,88.4041,88.453,210013.0
2021-03-30 15:50:00,108.64,108.74,108.63,108.73,360369.0,88.453,88.5344,88.4449,88.5263,360369.0
2021-03-31 09:30:00,108.57,108.95,108.57,108.94,221839.0,88.396,88.7054,88.396,88.6972,221839.0
2021-03-31 09:40:00,108.93,109.0,108.88,109.0,294347.0,88.6891,88.7461,88.6484,88.7461,294347.0
2021-03-31 09:50:00,109.0,109.11,108.99,109.03,1179636.0,88.7461,88.8357,88.738,88.7705,1179636.0
2021-03-31 10:00:00,109.05,109.15,109.03,109.12,476840.0,88.7868,88.8682,88.7705,88.8438,476840.0
2021-03-31 10:10:00,109.12,109.18,109.11,109.18,225205.0,88.8438,88.8927,88.8357,88.8927,225205.0
2021-03-31 10:20:00,109.18,109.18,109.08,109.09,372733.0,88.8927,88.8927,88.8112,88.8194,372733.0
2021-03-31 10:30:00,109.09,109.11,109.08,109.11,163510.0,88.8194,88.8357,88.8112,88.8357,163510.0
2021-03-31 10:40:00,109.11,109.16,109.1,109.14,245203.0,88.8357,88.8764,88.8275,88.8601,245203.0
2021-03-31 10:50:00,109.14,109.15,109.12,109.12,180386.0,88.8601,88.8682,88.8438,88.8438,180386.0
2021-03-31 11:00:00,109.13,109.14,109.08,109.08,148302.0,88.8519,88.8601,88.8112,88.8112,148302.0
2021-03-31 11:10:00,109.09,109.14,109.07,109.08,216880.0,88.8194,88.8601,88.8031,88.8112,216880.0
2021-03-31 11:20:00,109.08,109.08,109.01,109.02,100503.0,88.8112,88.8112,88.7542,88.7624,100503.0
2021-03-31 11:30:00,109.02,109.06,109.01,109.06,374371.0,88.7624,88.795,88.7542,88.795,374371.0
2021-03-31 11:40:00,109.06,109.15,109.05,109.15,112134.0,88.795,88.8682,88.7868,88.8682,112134.0
2021-03-31 11:50:00,109.15,109.17,109.13,109.17,167455.0,88.8682,88.8845,88.8519,88.8845,167455.0
2021-03-31 12:00:00,109.18,109.24,109.18,109.22,125706.0,88.8927,88.9415,88.8927,88.9252,125706.0
2021-03-31 12:10:00,109.22,109.23,109.16,109.17,446224.0,88.9252,88.9334,88.8764,88.8845,446224.0
2021-03-31 12:20:00,109.17,109.18,109.13,109.14,99922.0,88.8845,88.8927,88.8519,88.8601,99922.0
2021-03-31 12:30:00,109.15,109.15,109.05,109.06,368769.0,88.8682,88.8682,88.7868,88.795,368769.0
2021-03-31 12:40:00,109.07,109.09,109.0,109.04,268932.0,88.8031,88.8194,88.7461,88.7787,268932.0
2021-03-31 12:50:00,109.05,109.05,108.95,109.02,125711.0,88.7868,88.7868,88.7054,88.7624,125711.0
2021-03-31 13:00:00,109.02,109.04,108.93,109.01,149269.0,88.7624,88.7787,88.6891,88.7542,149269.0
2021-03-31 13:10:00,109.02,109.02,108.97,108.99,96973.0,88.7624,88.7624,88.7217,88.738,96973.0
2021-03-31 13:20:00,108.98,109.0,108.97,108.98,65902.0,88.7298,88.7461,88.7217,88.7298,65902.0
2021-03-31 13:30:00,108.98,109.03,108.98,109.01,68753.0,88.7298,88.7705,88.7298,88.7542,68753.0
2021-03-31 13:40:00,109.01,109.01,108.99,109.0,95548.0,88.7542,88.7542,88.738,88.7461,95548.0
2021-03-31 13:50:00,109.0,109.0,108.93,108.93,73060.0,88.7461,88.7461,88.6891,88.6891,73060.0
2021-03-31 14:00:00,108.93,108.96,108.9,108.95,257739.0,88.6891,88.7135,88.6647,88.7054,257739.0
2021-03-31 14:10:00,108.96,109.01,108.95,109.0,68453.0,88.7135,88.7542,88.7054,88.7461,68453.0
2021-03-31 14:20:00,109.0,109.01,108.96,108.97,74593.0,88.7461,88.7542,88.7135,88.7217,74593.0
2021-03-31 14:30:00,108.97,108.97,108.95,108.95,51515.0,88.7217,88.7217,88.7054,88.7054,51515.0
2021-03-31 14:40:00,108.95,108.95,108.82,108.85,276347.0,88.7054,88.7054,88.5995,88.624,276347.0
2021-03-31 14:50:00,108.84,108.88,108.74,108.77,110875.0,88.6158,88.6484,88.5344,88.5588,110875.0
2021-03-31 15:00:00,108.77,108.88,108.74,108.88,136352.0,88.5588,88.6484,88.5344,88.6484,136352.0
2021-03-31 15:10:00,108.89,108.93,108.86,108.93,96908.0,88.6565,88.6891,88.6321,88.6891,96908.0
2021-03-31 15:20:00,108.93,108.99,108.91,108.93,74250.0,88.6891,88.738,88.6728,88.6891,74250.0
2021-03-31 15:30:00,108.93,108.98,108.92,108.95,84459.0,88.6891,88.7298,88.681,88.7054,84459.0
2021-03-31 15:40:00,108.95,108.96,108.86,108.87,132889.0,88.7054,88.7135,88.6321,88.6403,132889.0
2021-03-31 15:50:00,108.86,108.87,108.78,108.86,165020.0,88.6321,88.6403,88.567,88.6321,165020.0
2021-04-01 09:30:00,109.03,109.08,108.86,108.92,1185733.0,89.053,89.0938,88.9141,88.9631,1185733.0
2021-04-01 09:40:00,108.92,108.95,108.89,108.91,243146.0,88.9631,88.9876,88.9386,88.9549,243146.0
2021-04-01 09:50:00,108.91,108.92,108.9,108.92,124718.0,88.9549,88.9631,88.9468,88.9631,124718.0
2021-04-01 10:00:00,108.92,108.99,108.9,108.98,256110.0,88.9631,89.0203,88.9468,89.0121,256110.0
2021-04-01 10:10:00,108.98,109.02,108.97,109.01,124355.0,89.0121,89.0448,89.004,89.0366,124355.0
2021-04-01 10:20:00,109.01,109.07,109.0,109.05,201949.0,89.0366,89.0856,89.0285,89.0693,201949.0
2021-04-01 10:30:00,109.05,109.09,109.02,109.02,179495.0,89.0693,89.102,89.0448,89.0448,179495.0
2021-04-01 10:40:00,109.03,109.03,108.94,108.99,134032.0,89.053,89.053,88.9795,89.0203,134032.0
2021-04-01 10:50:00,109.0,109.01,108.98,109.01,136119.0,89.0285,89.0366,89.0121,89.0366,136119.0
2021-04-01 11:00:00,109.01,109.03,109.01,109.02,127300.0,89.0366,89.053,89.0366,89.0448,127300.0
2021-04-01 11:10:00,109.01,109.04,109.01,109.03,134200.0,89.0366,89.0611,89.0366,89.053,134200.0
2021-04-01 11:20:00,109.03,109.05,109.02,109.04,199301.0,89.053,89.0693,89.0448,89.0611,199301.0
2021-04-01 11:30:00,109.04,109.06,109.03,109.05,86395.0,89.0611,89.0775,89.053,89.0693,86395.0
2021-04-01 11:40:00,109.05,109.09,109.04,109.08,93528.0,89.0693,89.102,89.0611,89.0938,93528.0
2021-04-01 11:50:00,109.08,109.09,109.06,109.09,71744.0,89.0938,89.102,89.0775,89.102,71744.0
2021-04-01 12:00:00,109.09,109.13,109.07,109.11,100339.0,89.102,89.1346,89.0856,89.1183,100339.0
2021-04-01 12:10:00,109.11,109.19,109.11,109.19,67432.0,89.1183,89.1836,89.1183,89.1836,67432.0
2021-04-01 12:20:00,109.19,109.21,109.16,109.17,71038.0,89.1836,89.2,89.1591,89.1673,71038.0
2021-04-01 12:30:00,109.16,109.17,109.14,109.14,64909.0,89.1591,89.1673,89.1428,89.1428,64909.0
2021-04-01 12:40:00,109.14,109.15,109.12,109.12,72325.0,89.1428,89.151,89.1265,89.1265,72325.0
2021-04-01 12:50:00,109.12,109.15,109.11,109.15,69060.0,89.1265,89.151,89.1183,89.151,69060.0
2021-04-01 13:00:00,109.15,109.16,109.14,109.16,59776.0,89.151,89.1591,89.1428,89.1591,59776.0
2021-04-01 13:10:00,109.16,109.18,109.15,109.18,73062.0,89.1591,89.1755,89.151,89.1755,73062.0
2021-04-01 13:20:00,109.18,109.23,109.17,109.2,56762.0,89.1755,89.2163,89.1673,89.1918,56762.0
2021-04-01 13:30:00,109.2,109.24,109.17,109.18,59629.0,89.1918,89.2245,89.1673,89.1755,59629.0
2021-04-01 13:40:00,109.17,109.25,109.17,109.23,56815.0,89.1673,89.2327,89.1673,89.2163,56815.0
2021-04-01 13:50:00,109.23,109.27,109.23,109.27,68088.0,89.2163,89.249,89.2163,89.249,68088.0
2021-04-01 14:00:00,109.27,109.28,109.23,109.27,88734.0,89.249,89.2572,89.2163,89.249,88734.0
2021-04-01 14:10:00,109.27,109.28,109.25,109.28,82088.0,89.249,89.2572,89.2327,89.2572,82088.0
2021-04-01 14:20:00,109.28,109.29,109.25,109.29,82557.0,89.2572,89.2653,89.2327,89.2653,82557.0
2021-04-01 14:30:00,109.28,109.29,109.25,109.27,169952.0,89.2572,89.2653,89.2327,89.249,169952.0
2021-04-01 14:40:00,109.28,109.32,109.27,109.32,104518.0,89.2572,89.2898,89.249,89.2898,104518.0
2021-04-01 14:50:00,109.33,109.35,109.32,109.35,119251.0,89.298,89.3143,89.2898,89.3143,119251.0
2021-04-01 15:00:00,109.34,109.37,109.32,109.37,105120.0,89.3062,89.3307,89.2898,89.3307,105120.0
2021-04-01 15:10:00,109.37,109.38,109.3,109.31,97893.0,89.3307,89.3388,89.2735,89.2817,97893.0
2021-04-01 15:20:00,109.31,109.36,109.3,109.36,120131.0,89.2817,89.3225,89.2735,89.3225,120131.0
2021-04-01 15:30:00,109.36,109.38,109.31,109.32,128415.0,89.3225,89.3388,89.2817,89.2898,128415.0
2021-04-01 15:40:00,109.32,109.38,109.31,109.36,175766.0,89.2898,89.3388,89.2817,89.3225,175766.0
2021-04-01 15:50:00,109.37,109.45,109.31,109.31,476007.0,89.3307,89.396,89.2817,89.2817,476007.0
2021-04-05 09:30:00,108.81,109.06,108.81,108.95,147894.0,88.8733,89.0775,88.8733,88.9876,147894.0
2021-04-05 09:40:00,108.96,108.99,108.89,108.97,109723.0,88.9958,89.0203,88.9386,89.004,109723.0
2021-04-05 09:50:00,108.97,109.05,108.94,109.02,114259.0,89.004,89.0693,88.9795,89.0448,114259.0
2021-04-05 10:00:00,109.02,109.09,108.99,109.01,116879.0,89.0448,89.102,89.0203,89.0366,116879.0
2021-04-05 10:10:00,109.01,109.05,108.99,109.02,85755.0,89.0366,89.0693,89.0203,89.0448,85755.0
2021-04-05 10:20:00,109.03,109.09,109.02,109.09,74051.0,89.053,89.102,89.0448,89.102,74051.0
2021-04-05 10:30:00,109.09,109.09,109.05,109.06,52436.0,89.102,89.102,89.0693,89.0775,52436.0
2021-04-05 10:40:00,109.06,109.08,109.04,109.07,55564.0,89.0775,89.0938,89.0611,89.0856,55564.0
2021-04-05 10:50:00,109.07,109.08,109.03,109.05,80962.0,89.0856,89.0938,89.053,89.0693,80962.0
2021-04-05 11:00:00,109.06,109.08,109.01,109.01,72103.0,89.0775,89.0938,89.0366,89.0366,72103.0
2021-04-05 11:10:00,109.01,109.04,109.0,109.02,52184.0,89.0366,89.0611,89.0285,89.0448,52184.0
2021-04-05 11:20:00,109.03,109.03,109.01,109.02,27781.0,89.053,89.053,89.0366,89.0448,27781.0
2021-04-05 11:30:00,109.02,109.07,109.02,109.07,34544.0,89.0448,89.0856,89.0448,89.0856,34544.0
2021-04-05 11:40:00,109.07,109.1,109.06,109.09,32665.0,89.0856,89.1101,89.0775,89.102,32665.0
2021-04-05 11:50:00,109.1,109.12,109.01,109.01,92533.0,89.1101,89.1265,89.0366,89.0366,92533.0
2021-04-05 12:00:00,109.02,109.05,109.01,109.05,39818.0,89.0448,89.0693,89.0366,89.0693,39818.0
2021-04-05 12:10:00,109.04,109.05,109.02,109.04,25568.0,89.0611,89.0693,89.0448,89.0611,25568.0
2021-04-05 12:20:00,109.04,109.05,109.01,109.05,24034.0,89.0611,89.0693,89.0366,89.0693,24034.0
2021-04-05 12:30:00,109.05,109.05,109.0,109.04,70474.0,89.0693,89.0693,89.0285,89.0611,70474.0
2021-04-05 12:40:00,109.04,109.05,109.0,109.04,34667.0,89.0611,89.0693,89.0285,89.0611,34667.0
2021-04-05 12:50:00,109.04,109.05,109.01,109.03,24406.0,89.0611,89.0693,89.0366,89.053,24406.0
2021-04-05 13:00:00,109.03,109.03,109.0,109.03,75315.0,89.053,89.053,89.0285,89.053,75315.0
2021-04-05 13:10:00,109.03,109.04,109.0,109.04,34383.0,89.053,89.0611,89.0285,89.0611,34383.0
2021-04-05 13:20:00,109.04,109.06,109.03,109.06,46656.0,89.0611,89.0775,89.053,89.0775,46656.0
2021-04-05 13:30:00,109.05,109.09,109.05,109.07,37952.0,89.0693,89.102,89.0693,89.0856,37952.0
2021-04-05 13:40:00,109.07,109.08,109.05,109.07,30856.0,89.0856,89.0938,89.0693,89.0856,30856.0
2021-04-05 13:50:00,109.07,109.09,109.06,109.08,26999.0,89.0856,89.102,89.0775,89.0938,26999.0
2021-04-05 14:00:00,109.07,109.1,109.07,109.09,37277.0,89.0856,89.1101,89.0856,89.102,37277.0
2021-04-05 14:10:00,109.09,109.1,109.07,109.08,26457.0,89.102,89.1101,89.0856,89.0938,26457.0
2021-04-05 14:20:00,109.08,109.08,109.05,109.07,30915.0,89.0938,89.0938,89.0693,89.0856,30915.0
2021-04-05 14:30:00,109.06,109.1,109.05,109.09,30712.0,89.0775,89.1101,89.0693,89.102,30712.0
2021-04-05 14:40:00,109.09,109.14,109.09,109.12,35371.0,89.102,89.1428,89.102,89.1265,35371.0
2021-04-05 14:50:00,109.12,109.12,109.08,109.08,17069.0,89.1265,89.1265,89.0938,89.0938,17069.0
2021-04-05 15:00:00,109.09,109.13,109.08,109.11,44409.0,89.102,89.1346,89.0938,89.1183,44409.0
2021-04-05 15:10:00,109.12,109.13,109.09,109.11,44370.0,89.1265,89.1346,89.102,89.1183,44370.0
2021-04-05 15:20:00,109.11,109.14,109.11,109.11,67221.0,89.1183,89.1428,89.1183,89.1183,67221.0
2021-04-05 15:30:00,109.12,109.12,109.07,109.11,79459.0,89.1265,89.1265,89.0856,89.1183,79459.0
2021-04-05 15:40:00,109.12,109.21,109.11,109.2,118544.0,89.1265,89.2,89.1183,89.1918,118544.0
2021-04-05 15:50:00,109.2,109.26,109.19,109.25,268061.0,89.1918,89.2408,89.1836,89.2327,268061.0
2021-04-06 09:30:00,109.48,109.48,109.29,109.37,138927.0,89.4205,89.4205,89.2653,89.3307,138927.0
2021-04-06 09:40:00,109.35,109.43,109.34,109.41,111629.0,89.3143,89.3797,89.3062,89.3633,111629.0
2021-04-06 09:50:00,109.42,109.43,109.36,109.38,45288.0,89.3715,89.3797,89.3225,89.3388,45288.0
2021-04-06 10:00:00,109.38,109.4,109.29,109.34,103984.0,89.3388,89.3552,89.2653,89.3062,103984.0
2021-04-06 10:10:00,109.34,109.37,109.3,109.34,68162.0,89.3062,89.3307,89.2735,89.3062,68162.0
2021-04-06 10:20:00,109.35,109.39,109.33,109.35,38535.0,89.3143,89.347,89.298,89.3143,38535.0
2021-04-06 10:30:00,109.36,109.41,109.35,109.41,23730.0,89.3225,89.3633,89.3143,89.3633,23730.0
2021-04-06 10:40:00,109.41,109.48,109.4,109.47,49135.0,89.3633,89.4205,89.3552,89.4123,49135.0
2021-04-06 10:50:00,109.47,109.56,109.46,109.56,106082.0,89.4123,89.4859,89.4042,89.4859,106082.0
2021-04-06 11:00:00,109.55,109.55,109.46,109.49,60984.0,89.4777,89.4777,89.4042,89.4287,60984.0
2021-04-06 11:10:00,109.49,109.58,109.48,109.52,191651.0,89.4287,89.5022,89.4205,89.4532,191651.0
2021-04-06 11:20:00,109.52,109.56,109.5,109.53,83499.0,89.4532,89.4859,89.4368,89.4613,83499.0
2021-04-06 11:30:00,109.53,109.58,109.52,109.57,96425.0,89.4613,89.5022,89.4532,89.494,96425.0
2021-04-06 11:40:00,109.58,109.58,109.56,109.57,61165.0,89.5022,89.5022,89.4859,89.494,61165.0
2021-04-06 11:50:00,109.57,109.57,109.54,109.57,67904.0,89.494,89.494,89.4695,89.494,67904.0
2021-04-06 12:00:00,109.56,109.57,109.46,109.5,88031.0,89.4859,89.494,89.4042,89.4368,88031.0
2021-04-06 12:10:00,109.51,109.58,109.5,109.55,49979.0,89.445,89.5022,89.4368,89.4777,49979.0
2021-04-06 12:20:00,109.55,109.58,109.55,109.57,52410.0,89.4777,89.5022,89.4777,89.494,52410.0
2021-04-06 12:30:00,109.56,109.6,109.56,109.59,73766.0,89.4859,89.5185,89.4859,89.5104,73766.0
2021-04-06 12:40:00,109.59,109.61,109.58,109.6,50096.0,89.5104,89.5267,89.5022,89.5185,50096.0
2021-04-06 12:50:00,109.6,109.62,109.6,109.6,49880.0,89.5185,89.5349,89.5185,89.5185,49880.0
2021-04-06 13:00:00,109.61,109.62,109.57,109.61,44715.0,89.5267,89.5349,89.494,89.5267,44715.0
2021-04-06 13:10:00,109.62,109.62,109.59,109.59,25410.0,89.5349,89.5349,89.5104,89.5104,25410.0
2021-04-06 13:20:00,109.59,109.6,109.56,109.58,51220.0,89.5104,89.5185,89.4859,89.5022,51220.0
2021-04-06 13:30:00,109.58,109.6,109.57,109.59,41048.0,89.5022,89.5185,89.494,89.5104,41048.0
2021-04-06 13:40:00,109.59,109.64,109.58,109.64,33007.0,89.5104,89.5512,89.5022,89.5512,33007.0
2021-04-06 13:50:00,109.62,109.63,109.61,109.63,28325.0,89.5349,89.543,89.5267,89.543,28325.0
2021-04-06 14:00:00,109.63,109.65,109.62,109.65,62689.0,89.543,89.5594,89.5349,89.5594,62689.0
2021-04-06 14:10:00,109.65,109.69,109.64,109.69,34175.0,89.5594,89.592,89.5512,89.592,34175.0
2021-04-06 14:20:00,109.69,109.75,109.68,109.72,244857.0,89.592,89.641,89.5839,89.6165,244857.0
2021-04-06 14:30:00,109.72,109.75,109.71,109.75,93339.0,89.6165,89.641,89.6084,89.641,93339.0
2021-04-06 14:40:00,109.75,109.75,109.73,109.73,81218.0,89.641,89.641,89.6247,89.6247,81218.0
2021-04-06 14:50:00,109.73,109.74,109.7,109.72,78395.0,89.6247,89.6329,89.6002,89.6165,78395.0
2021-04-06 15:00:00,109.71,109.72,109.64,109.64,103199.0,89.6084,89.6165,89.5512,89.5512,103199.0
2021-04-06 15:10:00,109.65,109.65,109.6,109.62,91044.0,89.5594,89.5594,89.5185,89.5349,91044.0
2021-04-06 15:20:00,109.61,109.65,109.61,109.64,55140.0,89.5267,89.5594,89.5267,89.5512,55140.0
2021-04-06 15:30:00,109.65,109.67,109.63,109.66,52658.0,89.5594,89.5757,89.543,89.5675,52658.0
2021-04-06 15:40:00,109.67,109.67,109.64,109.66,164948.0,89.5757,89.5757,89.5512,89.5675,164948.0
2021-04-06 15:50:00,109.66,109.73,109.61,109.62,356990.0,89.5675,89.6247,89.5267,89.5349,356990.0
2021-04-07 09:30:00,109.43,109.57,109.43,109.56,114992.0,89.3797,89.494,89.3797,89.4859,114992.0
2021-04-07 09:40:00,109.56,109.66,109.53,109.65,86337.0,89.4859,89.5675,89.4613,89.5594,86337.0
2021-04-07 09:50:00,109.65,109.67,109.62,109.63,56128.0,89.5594,89.5757,89.5349,89.543,56128.0
2021-04-07 10:00:00,109.62,109.65,109.61,109.65,114186.0,89.5349,89.5594,89.5267,89.5594,114186.0
2021-04-07 10:10:00,109.65,109.68,109.63,109.65,178365.0,89.5594,89.5839,89.543,89.5594,178365.0
2021-04-07 10:20:00,109.65,109.71,109.65,109.69,89738.0,89.5594,89.6084,89.5594,89.592,89738.0
2021-04-07 10:30:00,109.7,109.75,109.69,109.74,318229.0,89.6002,89.641,89.592,89.6329,318229.0
2021-04-07 10:40:00,109.74,109.76,109.73,109.76,117325.0,89.6329,89.6492,89.6247,89.6492,117325.0
2021-04-07 10:50:00,109.76,109.77,109.74,109.76,107763.0,89.6492,89.6574,89.6329,89.6492,107763.0
2021-04-07 11:00:00,109.76,109.76,109.68,109.69,91017.0,89.6492,89.6492,89.5839,89.592,91017.0
2021-04-07 11:10:00,109.7,109.72,109.69,109.72,37733.0,89.6002,89.6165,89.592,89.6165,37733.0
2021-04-07 11:20:00,109.72,109.72,109.66,109.67,52203.0,89.6165,89.6165,89.5675,89.5757,52203.0
2021-04-07 11:30:00,109.67,109.68,109.63,109.64,35250.0,89.5757,89.5839,89.543,89.5512,35250.0
2021-04-07 11:40:00,109.63,109.65,109.63,109.64,33715.0,89.543,89.5594,89.543,89.5512,33715.0
2021-04-07 11:50:00,109.64,109.65,109.63,109.63,17021.0,89.5512,89.5594,89.543,89.543,17021.0
2021-04-07 12:00:00,109.64,109.65,109.62,109.63,28572.0,89.5512,89.5594,89.5349,89.543,28572.0
2021-04-07 12:10:00,109.64,109.65,109.6,109.6,16025.0,89.5512,89.5594,89.5185,89.5185,16025.0
2021-04-07 12:20:00,109.61,109.67,109.58,109.63,145613.0,89.5267,89.5757,89.5022,89.543,145613.0
2021-04-07 12:30:00,109.63,109.65,109.63,109.65,19423.0,89.543,89.5594,89.543,89.5594,19423.0
2021-04-07 12:40:00,109.65,109.67,109.64,109.65,15210.0,89.5594,89.5757,89.5512,89.5594,15210.0
2021-04-07 12:50:00,109.66,109.69,109.65,109.67,13897.0,89.5675,89.592,89.5594,89.5757,13897.0
2021-04-07 13:00:00,109.68,109.68,109.65,109.66,22418.0,89.5839,89.5839,89.5594,89.5675,22418.0
2021-04-07 13:10:00,109.66,109.69,109.65,109.69,40821.0,89.5675,89.592,89.5594,89.592,40821.0
2021-04-07 13:20:00,109.69,109.69,109.67,109.68,33398.0,89.592,89.592,89.5757,89.5839,33398.0
2021-04-07 13:30:00,109.69,109.71,109.67,109.69,51474.0,89.592,89.6084,89.5757,89.592,51474.0
2021-04-07 13:40:00,109.7,109.7,109.67,109.68,22415.0,89.6002,89.6002,89.5757,89.5839,22415.0
2021-04-07 13:50:00,109.67,109.69,109.66,109.69,59970.0,89.5757,89.592,89.5675,89.592,59970.0
2021-04-07 14:00:00,109.69,109.7,109.59,109.61,76830.0,89.592,89.6002,89.5104,89.5267,76830.0
2021-04-07 14:10:00,109.61,109.62,109.59,109.62,25602.0,89.5267,89.5349,89.5104,89.5349,25602.0
2021-04-07 14:20:00,109.62,109.63,109.57,109.58,94973.0,89.5349,89.543,89.494,89.5022,94973.0
2021-04-07 14:30:00,109.58,109.59,109.54,109.58,34537.0,89.5022,89.5104,89.4695,89.5022,34537.0
2021-04-07 14:40:00,109.58,109.59,109.57,109.59,18832.0,89.5022,89.5104,89.494,89.5104,18832.0
2021-04-07 14:50:00,109.59,109.59,109.52,109.54,108158.0,89.5104,89.5104,89.4532,89.4695,108158.0
2021-04-07 15:00:00,109.54,109.56,109.51,109.51,20977.0,89.4695,89.4859,89.445,89.445,20977.0
2021-04-07 15:10:00,109.5,109.5,109.47,109.48,26249.0,89.4368,89.4368,89.4123,89.4205,26249.0
2021-04-07 15:20:00,109.47,109.48,109.38,109.39,53226.0,89.4123,89.4205,89.3388,89.347,53226.0
2021-04-07 15:30:00,109.39,109.41,109.32,109.35,69874.0,89.347,89.3633,89.2898,89.3143,69874.0
2021-04-07 15:40:00,109.34,109.35,109.19,109.19,167688.0,89.3062,89.3143,89.1836,89.1836,167688.0
2021-04-07 15:50:00,109.2,109.24,109.16,109.24,283963.0,89.1918,89.2245,89.1591,89.2245,283963.0
2021-04-08 09:30:00,109.53,109.66,109.5,109.65,317093.0,89.4613,89.5675,89.4368,89.5594,317093.0
2021-04-08 09:40:00,109.65,109.69,109.63,109.67,174435.0,89.5594,89.592,89.543,89.5757,174435.0
2021-04-08 09:50:00,109.66,109.74,109.66,109.71,94847.0,89.5675,89.6329,89.5675,89.6084,94847.0
2021-04-08 10:00:00,109.7,109.73,109.69,109.7,58043.0,89.6002,89.6247,89.592,89.6002,58043.0
2021-04-08 10:10:00,109.7,109.71,109.68,109.69,64743.0,89.6002,89.6084,89.5839,89.592,64743.0
2021-04-08 10:20:00,109.68,109.68,109.66,109.67,55570.0,89.5839,89.5839,89.5675,89.5757,55570.0
2021-04-08 10:30:00,109.67,109.7,109.64,109.64,61423.0,89.5757,89.6002,89.5512,89.5512,61423.0
2021-04-08 10:40:00,109.65,109.67,109.65,109.66,92242.0,89.5594,89.5757,89.5594,89.5675,92242.0
2021-04-08 10:50:00,109.66,109.66,109.62,109.63,17371.0,89.5675,89.5675,89.5349,89.543,17371.0
2021-04-08 11:00:00,109.63,109.65,109.6,109.63,61745.0,89.543,89.5594,89.5185,89.543,61745.0
2021-04-08 11:10:00,109.63,109.66,109.62,109.63,26898.0,89.543,89.5675,89.5349,89.543,26898.0
2021-04-08 11:20:00,109.63,109.66,109.63,109.65,29253.0,89.543,89.5675,89.543,89.5594,29253.0
2021-04-08 11:30:00,109.65,109.66,109.64,109.65,29425.0,89.5594,89.5675,89.5512,89.5594,29425.0
2021-04-08 11:40:00,109.66,109.69,109.65,109.68,26483.0,89.5675,89.592,89.5594,89.5839,26483.0
2021-04-08 11:50:00,109.69,109.74,109.68,109.69,45528.0,89.592,89.6329,89.5839,89.592,45528.0
2021-04-08 12:00:00,109.68,109.71,109.67,109.71,30048.0,89.5839,89.6084,89.5757,89.6084,30048.0
2021-04-08 12:10:00,109.71,109.72,109.68,109.71,31264.0,89.6084,89.6165,89.5839,89.6084,31264.0
2021-04-08 12:20:00,109.71,109.72,109.7,109.7,21730.0,89.6084,89.6165,89.6002,89.6002,21730.0
2021-04-08 12:30:00,109.7,109.74,109.7,109.71,148885.0,89.6002,89.6329,89.6002,89.6084,148885.0
2021-04-08 12:40:00,109.71,109.75,109.7,109.75,19050.0,89.6084,89.641,89.6002,89.641,19050.0
2021-04-08 12:50:00,109.75,109.78,109.73,109.77,69177.0,89.641,89.6655,89.6247,89.6574,69177.0
2021-04-08 13:00:00,109.76,109.77,109.74,109.76,29807.0,89.6492,89.6574,89.6329,89.6492,29807.0
2021-04-08 13:10:00,109.76,109.8,109.75,109.79,34173.0,89.6492,89.6819,89.641,89.6737,34173.0
2021-04-08 13:20:00,109.78,109.81,109.77,109.8,19213.0,89.6655,89.69,89.6574,89.6819,19213.0
2021-04-08 13:30:00,109.81,109.82,109.8,109.82,41492.0,89.69,89.6982,89.6819,89.6982,41492.0
2021-04-08 13:40:00,109.82,109.83,109.81,109.82,16862.0,89.6982,89.7064,89.69,89.6982,16862.0
2021-04-08 13:50:00,109.82,109.82,109.78,109.8,26068.0,89.6982,89.6982,89.6655,89.6819,26068.0
2021-04-08 14:00:00,109.81,109.83,109.8,109.82,15559.0,89.69,89.7064,89.6819,89.6982,15559.0
2021-04-08 14:10:00,109.82,109.83,109.74,109.76,81605.0,89.6982,89.7064,89.6329,89.6492,81605.0
2021-04-08 14:20:00,109.77,109.78,109.75,109.77,20147.0,89.6574,89.6655,89.641,89.6574,20147.0
2021-04-08 14:30:00,109.76,109.77,109.73,109.75,14415.0,89.6492,89.6574,89.6247,89.641,14415.0
2021-04-08 14:40:00,109.75,109.76,109.74,109.76,12391.0,89.641,89.6492,89.6329,89.6492,12391.0
2021-04-08 14:50:00,109.77,109.79,109.75,109.78,10678.0,89.6574,89.6737,89.641,89.6655,10678.0
2021-04-08 15:00:00,109.79,109.82,109.76,109.82,31877.0,89.6737,89.6982,89.6492,89.6982,31877.0
2021-04-08 15:10:00,109.82,109.82,109.78,109.8,25493.0,89.6982,89.6982,89.6655,89.6819,25493.0
2021-04-08 15:20:00,109.81,109.83,109.79,109.83,19222.0,89.69,89.7064,89.6737,89.7064,19222.0
2021-04-08 15:30:00,109.83,109.84,109.8,109.8,24391.0,89.7064,89.7145,89.6819,89.6819,24391.0
2021-04-08 15:40:00,109.8,109.86,109.78,109.86,87636.0,89.6819,89.7309,89.6655,89.7309,87636.0
2021-04-08 15:50:00,109.86,109.87,109.82,109.83,150368.0,89.7309,89.7391,89.6982,89.7064,150368.0
2021-04-09 09:30:00,109.54,109.58,109.39,109.44,193845.0,89.4695,89.5022,89.347,89.3878,193845.0
2021-04-09 09:40:00,109.43,109.44,109.34,109.41,169807.0,89.3797,89.3878,89.3062,89.3633,169807.0
2021-04-09 09:50:00,109.41,109.45,109.37,109.41,287804.0,89.3633,89.396,89.3307,89.3633,287804.0
2021-04-09 10:00:00,109.41,109.48,109.4,109.47,73578.0,89.3633,89.4205,89.3552,89.4123,73578.0
2021-04-09 10:10:00,109.47,109.49,109.43,109.46,215235.0,89.4123,89.4287,89.3797,89.4042,215235.0
2021-04-09 10:20:00,109.46,109.53,109.46,109.53,59689.0,89.4042,89.4613,89.4042,89.4613,59689.0
2021-04-09 10:30:00,109.53,109.53,109.47,109.51,55153.0,89.4613,89.4613,89.4123,89.445,55153.0
2021-04-09 10:40:00,109.51,109.52,109.49,109.5,50174.0,89.445,89.4532,89.4287,89.4368,50174.0
2021-04-09 10:50:00,109.5,109.52,109.49,109.51,48528.0,89.4368,89.4532,89.4287,89.445,48528.0
2021-04-09 11:00:00,109.51,109.54,109.47,109.53,52117.0,89.445,89.4695,89.4123,89.4613,52117.0
2021-04-09 11:10:00,109.52,109.57,109.51,109.55,58515.0,89.4532,89.494,89.445,89.4777,58515.0
2021-04-09 11:20:00,109.55,109.56,109.51,109.51,26539.0,89.4777,89.4859,89.445,89.445,26539.0
2021-04-09 11:30:00,109.51,109.52,109.51,109.52,28798.0,89.445,89.4532,89.445,89.4532,28798.0
2021-04-09 11:40:00,109.52,109.56,109.5,109.55,220109.0,89.4532,89.4859,89.4368,89.4777,220109.0
2021-04-09 11:50:00,109.55,109.6,109.53,109.55,159811.0,89.4777,89.5185,89.4613,89.4777,159811.0
2021-04-09 12:00:00,109.55,109.58,109.54,109.56,59336.0,89.4777,89.5022,89.4695,89.4859,59336.0
2021-04-09 12:10:00,109.57,109.61,109.55,109.61,27867.0,89.494,89.5267,89.4777,89.5267,27867.0
2021-04-09 12:20:00,109.61,109.61,109.58,109.59,278247.0,89.5267,89.5267,89.5022,89.5104,278247.0
2021-04-09 12:30:00,109.59,109.6,109.58,109.59,35951.0,89.5104,89.5185,89.5022,89.5104,35951.0
2021-04-09 12:40:00,109.59,109.6,109.58,109.59,35069.0,89.5104,89.5185,89.5022,89.5104,35069.0
2021-04-09 12:50:00,109.59,109.61,109.58,109.59,52930.0,89.5104,89.5267,89.5022,89.5104,52930.0
2021-04-09 13:00:00,109.61,109.62,109.58,109.59,27621.0,89.5267,89.5349,89.5022,89.5104,27621.0
2021-04-09 13:10:00,109.59,109.6,109.58,109.58,39939.0,89.5104,89.5185,89.5022,89.5022,39939.0
2021-04-09 13:20:00,109.58,109.6,109.58,109.59,16443.0,89.5022,89.5185,89.5022,89.5104,16443.0
2021-04-09 13:30:00,109.59,109.62,109.59,109.62,34560.0,89.5104,89.5349,89.5104,89.5349,34560.0
2021-04-09 13:40:00,109.62,109.63,109.59,109.62,32566.0,89.5349,89.543,89.5104,89.5349,32566.0
2021-04-09 13:50:00,109.62,109.64,109.61,109.62,67580.0,89.5349,89.5512,89.5267,89.5349,67580.0
2021-04-09 14:00:00,109.62,109.62,109.59,109.6,36940.0,89.5349,89.5349,89.5104,89.5185,36940.0
2021-04-09 14:10:00,109.6,109.6,109.56,109.57,41291.0,89.5185,89.5185,89.4859,89.494,41291.0
2021-04-09 14:20:00,109.56,109.56,109.52,109.54,33803.0,89.4859,89.4859,89.4532,89.4695,33803.0
2021-04-09 14:30:00,109.54,109.55,109.51,109.52,25758.0,89.4695,89.4777,89.445,89.4532,25758.0
2021-04-09 14:40:00,109.53,109.55,109.52,109.54,42364.0,89.4613,89.4777,89.4532,89.4695,42364.0
2021-04-09 14:50:00,109.53,109.57,109.52,109.54,43007.0,89.4613,89.494,89.4532,89.4695,43007.0
2021-04-09 15:00:00,109.53,109.55,109.52,109.55,36598.0,89.4613,89.4777,89.4532,89.4777,36598.0
2021-04-09 15:10:00,109.55,109.57,109.54,109.57,41572.0,89.4777,89.494,89.4695,89.494,41572.0
2021-04-09 15:20:00,109.57,109.6,109.56,109.6,42259.0,89.494,89.5185,89.4859,89.5185,42259.0
2021-04-09 15:30:00,109.6,109.61,109.57,109.61,52975.0,89.5185,89.5267,89.494,89.5267,52975.0
2021-04-09 15:40:00,109.61,109.61,109.57,109.59,107272.0,89.5267,89.5267,89.494,89.5104,107272.0
2021-04-09 15:50:00,109.6,109.63,109.57,109.59,275184.0,89.5185,89.543,89.494,89.5104,275184.0
2021-04-12 09:30:00,109.92,109.92,109.85,109.85,114787.0,89.7799,89.7799,89.7227,89.7227,114787.0
2021-04-12 09:40:00,109.85,109.86,109.79,109.79,145591.0,89.7227,89.7309,89.6737,89.6737,145591.0
2021-04-12 09:50:00,109.79,109.8,109.76,109.8,93973.0,89.6737,89.6819,89.6492,89.6819,93973.0
2021-04-12 10:00:00,109.8,109.83,109.78,109.79,39319.0,89.6819,89.7064,89.6655,89.6737,39319.0
2021-04-12 10:10:00,109.78,109.82,109.76,109.81,30876.0,89.6655,89.6982,89.6492,89.69,30876.0
2021-04-12 10:20:00,109.81,109.82,109.77,109.79,276557.0,89.69,89.6982,89.6574,89.6737,276557.0
2021-04-12 10:30:00,109.78,109.79,109.76,109.78,20040.0,89.6655,89.6737,89.6492,89.6655,20040.0
2021-04-12 10:40:00,109.78,109.78,109.73,109.75,23518.0,89.6655,89.6655,89.6247,89.641,23518.0
2021-04-12 10:50:00,109.75,109.75,109.71,109.72,121050.0,89.641,89.641,89.6084,89.6165,121050.0
2021-04-12 11:00:00,109.72,109.76,109.71,109.76,49551.0,89.6165,89.6492,89.6084,89.6492,49551.0
2021-04-12 11:10:00,109.75,109.75,109.72,109.74,65430.0,89.641,89.641,89.6165,89.6329,65430.0
2021-04-12 11:20:00,109.73,109.75,109.73,109.75,24794.0,89.6247,89.641,89.6247,89.641,24794.0
2021-04-12 11:30:00,109.75,109.82,109.74,109.8,50940.0,89.641,89.6982,89.6329,89.6819,50940.0
2021-04-12 11:40:00,109.8,109.8,109.74,109.75,49590.0,89.6819,89.6819,89.6329,89.641,49590.0
2021-04-12 11:50:00,109.75,109.77,109.74,109.76,59464.0,89.641,89.6574,89.6329,89.6492,59464.0
2021-04-12 12:00:00,109.76,109.76,109.75,109.76,15464.0,89.6492,89.6492,89.641,89.6492,15464.0
2021-04-12 12:10:00,109.76,109.76,109.75,109.76,16072.0,89.6492,89.6492,89.641,89.6492,16072.0
2021-04-12 12:20:00,109.76,109.81,109.75,109.8,30394.0,89.6492,89.69,89.641,89.6819,30394.0
2021-04-12 12:30:00,109.8,109.83,109.8,109.83,20337.0,89.6819,89.7064,89.6819,89.7064,20337.0
2021-04-12 12:40:00,109.83,109.85,109.81,109.81,53771.0,89.7064,89.7227,89.69,89.69,53771.0
2021-04-12 12:50:00,109.81,109.82,109.77,109.8,25149.0,89.69,89.6982,89.6574,89.6819,25149.0
2021-04-12 13:00:00,109.8,109.81,109.78,109.79,26032.0,89.6819,89.69,89.6655,89.6737,26032.0
2021-04-12 13:10:00,109.78,109.79,109.75,109.76,22889.0,89.6655,89.6737,89.641,89.6492,22889.0
2021-04-12 13:20:00,109.76,109.8,109.76,109.8,23304.0,89.6492,89.6819,89.6492,89.6819,23304.0
2021-04-12 13:30:00,109.8,109.8,109.77,109.77,11388.0,89.6819,89.6819,89.6574,89.6574,11388.0
2021-04-12 13:40:00,109.77,109.77,109.74,109.75,39192.0,89.6574,89.6574,89.6329,89.641,39192.0
2021-04-12 13:50:00,109.76,109.8,109.73,109.77,24842.0,89.6492,89.6819,89.6247,89.6574,24842.0
2021-04-12 14:00:00,109.77,109.8,109.76,109.8,21306.0,89.6574,89.6819,89.6492,89.6819,21306.0
2021-04-12 14:10:00,109.79,109.8,109.78,109.79,12815.0,89.6737,89.6819,89.6655,89.6737,12815.0
2021-04-12 14:20:00,109.79,109.8,109.74,109.75,36761.0,89.6737,89.6819,89.6329,89.641,36761.0
2021-04-12 14:30:00,109.75,109.75,109.71,109.71,89564.0,89.641,89.641,89.6084,89.6084,89564.0
2021-04-12 14:40:00,109.71,109.72,109.66,109.68,113803.0,89.6084,89.6165,89.5675,89.5839,113803.0
2021-04-12 14:50:00,109.68,109.78,109.67,109.74,58630.0,89.5839,89.6655,89.5757,89.6329,58630.0
2021-04-12 15:00:00,109.73,109.78,109.73,109.78,15998.0,89.6247,89.6655,89.6247,89.6655,15998.0
2021-04-12 15:10:00,109.78,109.78,109.76,109.77,27334.0,89.6655,89.6655,89.6492,89.6574,27334.0
2021-04-12 15:20:00,109.77,109.78,109.76,109.78,15464.0,89.6574,89.6655,89.6492,89.6655,15464.0
2021-04-12 15:30:00,109.78,109.79,109.77,109.78,30712.0,89.6655,89.6737,89.6574,89.6655,30712.0
2021-04-12 15:40:00,109.78,109.8,109.77,109.78,72697.0,89.6655,89.6819,89.6574,89.6655,72697.0
2021-04-12 15:50:00,109.78,109.78,109.73,109.77,110427.0,89.6655,89.6655,89.6247,89.6574,110427.0
2021-04-13 09:30:00,109.72,109.75,109.64,109.75,24518.0,89.6165,89.641,89.5512,89.641,24518.0
2021-04-13 09:40:00,109.75,109.81,109.75,109.81,114851.0,89.641,89.69,89.641,89.69,114851.0
2021-04-13 09:50:00,109.81,109.85,109.8,109.84,55546.0,89.69,89.7227,89.6819,89.7145,55546.0
2021-04-13 10:00:00,109.84,109.88,109.82,109.88,145077.0,89.7145,89.7472,89.6982,89.7472,145077.0
2021-04-13 10:10:00,109.88,109.88,109.83,109.84,30160.0,89.7472,89.7472,89.7064,89.7145,30160.0
2021-04-13 10:20:00,109.83,109.83,109.73,109.76,115301.0,89.7064,89.7064,89.6247,89.6492,115301.0
2021-04-13 10:30:00,109.75,109.77,109.72,109.76,92288.0,89.641,89.6574,89.6165,89.6492,92288.0
2021-04-13 10:40:00,109.77,109.8,109.7,109.71,145108.0,89.6574,89.6819,89.6002,89.6084,145108.0
2021-04-13 10:50:00,109.7,109.74,109.7,109.73,44684.0,89.6002,89.6329,89.6002,89.6247,44684.0
2021-04-13 11:00:00,109.73,109.79,109.72,109.78,43566.0,89.6247,89.6737,89.6165,89.6655,43566.0
2021-04-13 11:10:00,109.78,109.8,109.76,109.77,54891.0,89.6655,89.6819,89.6492,89.6574,54891.0
2021-04-13 11:20:00,109.77,109.82,109.76,109.82,30081.0,89.6574,89.6982,89.6492,89.6982,30081.0
2021-04-13 11:30:00,109.82,109.86,109.82,109.86,31195.0,89.6982,89.7309,89.6982,89.7309,31195.0
2021-04-13 11:40:00,109.85,109.87,109.85,109.85,11972.0,89.7227,89.7391,89.7227,89.7227,11972.0
2021-04-13 11:50:00,109.85,109.86,109.84,109.84,49416.0,89.7227,89.7309,89.7145,89.7145,49416.0
2021-04-13 12:00:00,109.85,109.88,109.84,109.87,45729.0,89.7227,89.7472,89.7145,89.7391,45729.0
2021-04-13 12:10:00,109.86,109.93,109.86,109.93,267702.0,89.7309,89.7881,89.7309,89.7881,267702.0
2021-04-13 12:20:00,109.93,109.95,109.92,109.94,50976.0,89.7881,89.8044,89.7799,89.7962,50976.0
2021-04-13 12:30:00,109.94,109.94,109.92,109.93,50743.0,89.7962,89.7962,89.7799,89.7881,50743.0
2021-04-13 12:40:00,109.92,109.94,109.92,109.94,29255.0,89.7799,89.7962,89.7799,89.7962,29255.0
2021-04-13 12:50:00,109.94,109.98,109.94,109.98,20510.0,89.7962,89.8289,89.7962,89.8289,20510.0
2021-04-13 13:00:00,109.98,110.16,109.97,110.11,83672.0,89.8289,89.9759,89.8207,89.9351,83672.0
2021-04-13 13:10:00,110.11,110.18,110.1,110.18,210099.0,89.9351,89.9923,89.9269,89.9923,210099.0
2021-04-13 13:20:00,110.18,110.21,110.16,110.2,54058.0,89.9923,90.0168,89.9759,90.0086,54058.0
2021-04-13 13:30:00,110.2,110.24,110.18,110.22,80500.0,90.0086,90.0413,89.9923,90.0249,80500.0
2021-04-13 13:40:00,110.23,110.24,110.22,110.23,80914.0,90.0331,90.0413,90.0249,90.0331,80914.0
2021-04-13 13:50:00,110.23,110.23,110.17,110.19,53832.0,90.0331,90.0331,89.9841,90.0004,53832.0
2021-04-13 14:00:00,110.18,110.19,110.16,110.17,36036.0,89.9923,90.0004,89.9759,89.9841,36036.0
2021-04-13 14:10:00,110.18,110.2,110.17,110.2,56059.0,89.9923,90.0086,89.9841,90.0086,56059.0
2021-04-13 14:20:00,110.2,110.21,110.19,110.2,27940.0,90.0086,90.0168,90.0004,90.0086,27940.0
2021-04-13 14:30:00,110.2,110.22,110.2,110.2,26937.0,90.0086,90.0249,90.0086,90.0086,26937.0
2021-04-13 14:40:00,110.2,110.26,110.2,110.26,48175.0,90.0086,90.0576,90.0086,90.0576,48175.0
2021-04-13 14:50:00,110.26,110.27,110.24,110.27,54316.0,90.0576,90.0658,90.0413,90.0658,54316.0
2021-04-13 15:00:00,110.26,110.27,110.21,110.22,51201.0,90.0576,90.0658,90.0168,90.0249,51201.0
2021-04-13 15:10:00,110.22,110.24,110.21,110.23,68482.0,90.0249,90.0413,90.0168,90.0331,68482.0
2021-04-13 15:20:00,110.23,110.23,110.21,110.22,36153.0,90.0331,90.0331,90.0168,90.0249,36153.0
2021-04-13 15:30:00,110.22,110.28,110.2,110.28,93771.0,90.0249,90.0739,90.0086,90.0739,93771.0
2021-04-13 15:40:00,110.28,110.31,110.27,110.31,142446.0,90.0739,90.0984,90.0658,90.0984,142446.0
2021-04-13 15:50:00,110.31,110.36,110.3,110.34,248821.0,90.0984,90.1393,90.0903,90.1229,248821.0
2021-04-14 09:30:00,110.28,110.32,110.15,110.25,87911.0,90.0739,90.1066,89.9677,90.0494,87911.0
2021-04-14 09:40:00,110.25,110.25,110.21,110.24,107715.0,90.0494,90.0494,90.0168,90.0413,107715.0
2021-04-14 09:50:00,110.25,110.3,110.24,110.3,38562.0,90.0494,90.0903,90.0413,90.0903,38562.0
2021-04-14 10:00:00,110.29,110.31,110.25,110.3,34411.0,90.0821,90.0984,90.0494,90.0903,34411.0
2021-04-14 10:10:00,110.3,110.31,110.26,110.27,50372.0,90.0903,90.0984,90.0576,90.0658,50372.0
2021-04-14 10:20:00,110.27,110.31,110.26,110.31,122474.0,90.0658,90.0984,90.0576,90.0984,122474.0
2021-04-14 10:30:00,110.31,110.37,110.3,110.34,76210.0,90.0984,90.1474,90.0903,90.1229,76210.0
2021-04-14 10:40:00,110.34,110.38,110.31,110.36,40775.0,90.1229,90.1556,90.0984,90.1393,40775.0
2021-04-14 10:50:00,110.36,110.38,110.29,110.31,309823.0,90.1393,90.1556,90.0821,90.0984,309823.0
2021-04-14 11:00:00,110.3,110.31,110.22,110.23,87587.0,90.0903,90.0984,90.0249,90.0331,87587.0
2021-04-14 11:10:00,110.23,110.26,110.22,110.23,204848.0,90.0331,90.0576,90.0249,90.0331,204848.0
2021-04-14 11:20:00,110.23,110.24,110.18,110.19,156091.0,90.0331,90.0413,89.9923,90.0004,156091.0
2021-04-14 11:30:00,110.2,110.26,110.18,110.22,106536.0,90.0086,90.0576,89.9923,90.0249,106536.0
2021-04-14 11:40:00,110.23,110.25,110.2,110.21,21408.0,90.0331,90.0494,90.0086,90.0168,21408.0
2021-04-14 11:50:00,110.2,110.24,110.2,110.23,9413.0,90.0086,90.0413,90.0086,90.0331,9413.0
2021-04-14 12:00:00,110.23,110.24,110.21,110.23,25293.0,90.0331,90.0413,90.0168,90.0331,25293.0
2021-04-14 12:10:00,110.23,110.24,110.21,110.24,53739.0,90.0331,90.0413,90.0168,90.0413,53739.0
2021-04-14 12:20:00,110.24,110.26,110.22,110.23,16469.0,90.0413,90.0576,90.0249,90.0331,16469.0
2021-04-14 12:30:00,110.23,110.26,110.21,110.24,157494.0,90.0331,90.0576,90.0168,90.0413,157494.0
2021-04-14 12:40:00,110.25,110.26,110.23,110.23,22514.0,90.0494,90.0576,90.0331,90.0331,22514.0
2021-04-14 12:50:00,110.23,110.26,110.22,110.25,25737.0,90.0331,90.0576,90.0249,90.0494,25737.0
2021-04-14 13:00:00,110.24,110.24,110.21,110.22,18829.0,90.0413,90.0413,90.0168,90.0249,18829.0
2021-04-14 13:10:00,110.22,110.22,110.19,110.21,35455.0,90.0249,90.0249,90.0004,90.0168,35455.0
2021-04-14 13:20:00,110.21,110.22,110.2,110.21,22104.0,90.0168,90.0249,90.0086,90.0168,22104.0
2021-04-14 13:30:00,110.2,110.22,110.2,110.21,23606.0,90.0086,90.0249,90.0086,90.0168,23606.0
2021-04-14 13:40:00,110.22,110.24,110.2,110.21,37081.0,90.0249,90.0413,90.0086,90.0168,37081.0
2021-04-14 13:50:00,110.21,110.23,110.18,110.18,79122.0,90.0168,90.0331,89.9923,89.9923,79122.0
2021-04-14 14:00:00,110.18,110.19,110.14,110.17,58586.0,89.9923,90.0004,89.9596,89.9841,58586.0
2021-04-14 14:10:00,110.17,110.21,110.16,110.19,17408.0,89.9841,90.0168,89.9759,90.0004,17408.0
2021-04-14 14:20:00,110.19,110.24,110.19,110.24,37516.0,90.0004,90.0413,90.0004,90.0413,37516.0
2021-04-14 14:30:00,110.23,110.28,110.23,110.27,22014.0,90.0331,90.0739,90.0331,90.0658,22014.0
2021-04-14 14:40:00,110.28,110.3,110.27,110.27,21204.0,90.0739,90.0903,90.0658,90.0658,21204.0
2021-04-14 14:50:00,110.28,110.28,110.26,110.26,22398.0,90.0739,90.0739,90.0576,90.0576,22398.0
2021-04-14 15:00:00,110.26,110.27,110.21,110.22,78156.0,90.0576,90.0658,90.0168,90.0249,78156.0
2021-04-14 15:10:00,110.22,110.24,110.21,110.23,34887.0,90.0249,90.0413,90.0168,90.0331,34887.0
2021-04-14 15:20:00,110.23,110.27,110.21,110.26,57166.0,90.0331,90.0658,90.0168,90.0576,57166.0
2021-04-14 15:30:00,110.27,110.27,110.22,110.25,48724.0,90.0658,90.0658,90.0249,90.0494,48724.0
2021-04-14 15:40:00,110.26,110.31,110.25,110.3,104937.0,90.0576,90.0984,90.0494,90.0903,104937.0
2021-04-14 15:50:00,110.31,110.31,110.23,110.24,144327.0,90.0984,90.0984,90.0331,90.0413,144327.0
2021-04-15 09:30:00,110.86,110.91,110.77,110.9,363686.0,90.5477,90.5885,90.4741,90.5803,363686.0
2021-04-15 09:40:00,110.9,110.93,110.89,110.91,232633.0,90.5803,90.6048,90.5722,90.5885,232633.0
2021-04-15 09:50:00,110.92,110.95,110.88,110.9,254162.0,90.5967,90.6212,90.564,90.5803,254162.0
2021-04-15 10:00:00,110.9,110.93,110.88,110.93,95985.0,90.5803,90.6048,90.564,90.6048,95985.0
2021-04-15 10:10:00,110.93,111.0,110.92,110.99,125460.0,90.6048,90.662,90.5967,90.6538,125460.0
2021-04-15 10:20:00,110.99,111.05,110.98,111.05,271696.0,90.6538,90.7028,90.6457,90.7028,271696.0
2021-04-15 10:30:00,111.05,111.07,111.03,111.07,102370.0,90.7028,90.7192,90.6865,90.7192,102370.0
2021-04-15 10:40:00,111.07,111.11,111.06,111.09,68499.0,90.7192,90.7519,90.711,90.7355,68499.0
2021-04-15 10:50:00,111.09,111.11,111.06,111.11,89171.0,90.7355,90.7519,90.711,90.7519,89171.0
2021-04-15 11:00:00,111.12,111.25,111.11,111.22,181203.0,90.76,90.8662,90.7519,90.8417,181203.0
2021-04-15 11:10:00,111.22,111.23,111.19,111.23,127480.0,90.8417,90.8499,90.8172,90.8499,127480.0
2021-04-15 11:20:00,111.23,111.23,111.18,111.19,55460.0,90.8499,90.8499,90.809,90.8172,55460.0
2021-04-15 11:30:00,111.19,111.21,111.19,111.21,56309.0,90.8172,90.8335,90.8172,90.8335,56309.0
2021-04-15 11:40:00,111.21,111.22,111.2,111.22,54494.0,90.8335,90.8417,90.8254,90.8417,54494.0
2021-04-15 11:50:00,111.22,111.26,111.2,111.22,125394.0,90.8417,90.8744,90.8254,90.8417,125394.0
2021-04-15 12:00:00,111.22,111.27,111.21,111.27,66780.0,90.8417,90.8825,90.8335,90.8825,66780.0
2021-04-15 12:10:00,111.27,111.31,111.26,111.31,45917.0,90.8825,90.9152,90.8744,90.9152,45917.0
2021-04-15 12:20:00,111.31,111.33,111.3,111.32,43646.0,90.9152,90.9315,90.907,90.9234,43646.0
2021-04-15 12:30:00,111.32,111.39,111.31,111.39,65686.0,90.9234,90.9805,90.9152,90.9805,65686.0
2021-04-15 12:40:00,111.39,111.46,111.37,111.45,154414.0,90.9805,91.0377,90.9642,91.0296,154414.0
2021-04-15 12:50:00,111.45,111.48,111.45,111.48,116406.0,91.0296,91.0541,91.0296,91.0541,116406.0
2021-04-15 13:00:00,111.48,111.51,111.46,111.48,129353.0,91.0541,91.0786,91.0377,91.0541,129353.0
2021-04-15 13:10:00,111.48,111.49,111.47,111.48,152021.0,91.0541,91.0622,91.0459,91.0541,152021.0
2021-04-15 13:20:00,111.48,111.56,111.48,111.56,118461.0,91.0541,91.1194,91.0541,91.1194,118461.0
2021-04-15 13:30:00,111.55,111.56,111.53,111.54,77375.0,91.1112,91.1194,91.0949,91.1031,77375.0
2021-04-15 13:40:00,111.54,111.66,111.53,111.66,89051.0,91.1031,91.2011,91.0949,91.2011,89051.0
2021-04-15 13:50:00,111.66,111.66,111.6,111.6,70517.0,91.2011,91.2011,91.1521,91.1521,70517.0
2021-04-15 14:00:00,111.61,111.65,111.58,111.62,82347.0,91.1602,91.1929,91.1357,91.1684,82347.0
2021-04-15 14:10:00,111.62,111.62,111.57,111.6,147229.0,91.1684,91.1684,91.1276,91.1521,147229.0
2021-04-15 14:20:00,111.59,111.72,111.59,111.68,152579.0,91.1439,91.2501,91.1439,91.2174,152579.0
2021-04-15 14:30:00,111.68,111.68,111.59,111.59,91654.0,91.2174,91.2174,91.1439,91.1439,91654.0
2021-04-15 14:40:00,111.59,111.6,111.56,111.59,108465.0,91.1439,91.1521,91.1194,91.1439,108465.0
2021-04-15 14:50:00,111.6,111.6,111.55,111.6,133384.0,91.1521,91.1521,91.1112,91.1521,133384.0
2021-04-15 15:00:00,111.6,111.63,111.57,111.58,117900.0,91.1521,91.1766,91.1276,91.1357,117900.0
2021-04-15 15:10:00,111.58,111.58,111.52,111.54,108493.0,91.1357,91.1357,91.0867,91.1031,108493.0
2021-04-15 15:20:00,111.54,111.54,111.41,111.41,166905.0,91.1031,91.1031,90.9969,90.9969,166905.0
2021-04-15 15:30:00,111.41,111.43,111.37,111.42,314111.0,90.9969,91.0132,90.9642,91.0051,314111.0
2021-04-15 15:40:00,111.42,111.48,111.41,111.47,265809.0,91.0051,91.0541,90.9969,91.0459,265809.0
2021-04-15 15:50:00,111.47,111.67,111.46,111.58,1228538.0,91.0459,91.2092,91.0377,91.1357,1228538.0
2021-04-16 09:30:00,111.35,111.35,111.12,111.16,261774.0,90.9479,90.9479,90.76,90.7927,261774.0
2021-04-16 09:40:00,111.17,111.21,111.13,111.2,145925.0,90.8009,90.8335,90.7682,90.8254,145925.0
2021-04-16 09:50:00,111.2,111.21,111.12,111.12,100237.0,90.8254,90.8335,90.76,90.76,100237.0
2021-04-16 10:00:00,111.12,111.23,111.09,111.23,200015.0,90.76,90.8499,90.7355,90.8499,200015.0
2021-04-16 10:10:00,111.23,111.25,111.18,111.22,126585.0,90.8499,90.8662,90.809,90.8417,126585.0
2021-04-16 10:20:00,111.22,111.23,111.18,111.19,84525.0,90.8417,90.8499,90.809,90.8172,84525.0
2021-04-16 10:30:00,111.18,111.2,111.16,111.16,88357.0,90.809,90.8254,90.7927,90.7927,88357.0
2021-04-16 10:40:00,111.17,111.18,111.09,111.16,221252.0,90.8009,90.809,90.7355,90.7927,221252.0
2021-04-16 10:50:00,111.16,111.16,111.13,111.13,90190.0,90.7927,90.7927,90.7682,90.7682,90190.0
2021-04-16 11:00:00,111.14,111.14,111.08,111.13,85141.0,90.7764,90.7764,90.7273,90.7682,85141.0
2021-04-16 11:10:00,111.13,111.16,111.1,111.16,210145.0,90.7682,90.7927,90.7437,90.7927,210145.0
2021-04-16 11:20:00,111.16,111.16,111.12,111.14,108624.0,90.7927,90.7927,90.76,90.7764,108624.0
2021-04-16 11:30:00,111.14,111.2,111.13,111.17,70359.0,90.7764,90.8254,90.7682,90.8009,70359.0
2021-04-16 11:40:00,111.17,111.21,111.16,111.2,9934.0,90.8009,90.8335,90.7927,90.8254,9934.0
2021-04-16 11:50:00,111.2,111.22,111.2,111.22,29585.0,90.8254,90.8417,90.8254,90.8417,29585.0
2021-04-16 12:00:00,111.22,111.24,111.21,111.21,30873.0,90.8417,90.858,90.8335,90.8335,30873.0
2021-04-16 12:10:00,111.21,111.24,111.19,111.22,30537.0,90.8335,90.858,90.8172,90.8417,30537.0
2021-04-16 12:20:00,111.21,111.23,111.2,111.2,30047.0,90.8335,90.8499,90.8254,90.8254,30047.0
2021-04-16 12:30:00,111.2,111.21,111.2,111.21,25410.0,90.8254,90.8335,90.8254,90.8335,25410.0
2021-04-16 12:40:00,111.2,111.21,111.2,111.21,24279.0,90.8254,90.8335,90.8254,90.8335,24279.0
2021-04-16 12:50:00,111.21,111.21,111.2,111.21,60678.0,90.8335,90.8335,90.8254,90.8335,60678.0
2021-04-16 13:00:00,111.21,111.26,111.2,111.26,29563.0,90.8335,90.8744,90.8254,90.8744,29563.0
2021-04-16 13:10:00,111.26,111.26,111.22,111.24,29318.0,90.8744,90.8744,90.8417,90.858,29318.0
2021-04-16 13:20:00,111.24,111.26,111.23,111.25,17652.0,90.858,90.8744,90.8499,90.8662,17652.0
2021-04-16 13:30:00,111.26,111.26,111.24,111.25,23605.0,90.8744,90.8744,90.858,90.8662,23605.0
2021-04-16 13:40:00,111.26,111.26,111.24,111.24,20234.0,90.8744,90.8744,90.858,90.858,20234.0
2021-04-16 13:50:00,111.25,111.29,111.24,111.28,20882.0,90.8662,90.8989,90.858,90.8907,20882.0
2021-04-16 14:00:00,111.27,111.28,111.26,111.28,44913.0,90.8825,90.8907,90.8744,90.8907,44913.0
2021-04-16 14:10:00,111.27,111.3,111.27,111.27,47060.0,90.8825,90.907,90.8825,90.8825,47060.0
2021-04-16 14:20:00,111.27,111.28,111.26,111.27,23792.0,90.8825,90.8907,90.8744,90.8825,23792.0
2021-04-16 14:30:00,111.27,111.29,111.26,111.29,35150.0,90.8825,90.8989,90.8744,90.8989,35150.0
2021-04-16 14:40:00,111.28,111.31,111.28,111.31,39214.0,90.8907,90.9152,90.8907,90.9152,39214.0
2021-04-16 14:50:00,111.31,111.32,111.28,111.3,33252.0,90.9152,90.9234,90.8907,90.907,33252.0
2021-04-16 15:00:00,111.3,111.34,111.27,111.34,65776.0,90.907,90.9397,90.8825,90.9397,65776.0
2021-04-16 15:10:00,111.34,111.35,111.3,111.32,63338.0,90.9397,90.9479,90.907,90.9234,63338.0
2021-04-16 15:20:00,111.32,111.33,111.29,111.31,19066.0,90.9234,90.9315,90.8989,90.9152,19066.0
2021-04-16 15:30:00,111.32,111.32,111.25,111.28,57304.0,90.9234,90.9234,90.8662,90.8907,57304.0
2021-04-16 15:40:00,111.29,111.3,111.21,111.22,79359.0,90.8989,90.907,90.8335,90.8417,79359.0
2021-04-16 15:50:00,111.22,111.24,111.18,111.21,187595.0,90.8417,90.858,90.809,90.8335,187595.0
2021-04-19 09:30:00,111.18,111.2,111.0,111.01,159997.0,90.809,90.8254,90.662,90.6702,159997.0
2021-04-19 09:40:00,111.02,111.07,111.01,111.07,53187.0,90.6783,90.7192,90.6702,90.7192,53187.0
2021-04-19 09:50:00,111.06,111.1,111.05,111.09,83235.0,90.711,90.7437,90.7028,90.7355,83235.0
2021-04-19 10:00:00,111.1,111.16,111.1,111.16,276083.0,90.7437,90.7927,90.7437,90.7927,276083.0
2021-04-19 10:10:00,111.15,111.16,111.13,111.14,77485.0,90.7845,90.7927,90.7682,90.7764,77485.0
2021-04-19 10:20:00,111.14,111.17,111.14,111.15,57548.0,90.7764,90.8009,90.7764,90.7845,57548.0
2021-04-19 10:30:00,111.15,111.17,111.14,111.15,74350.0,90.7845,90.8009,90.7764,90.7845,74350.0
2021-04-19 10:40:00,111.15,111.16,111.13,111.14,68409.0,90.7845,90.7927,90.7682,90.7764,68409.0
2021-04-19 10:50:00,111.15,111.17,111.14,111.16,38860.0,90.7845,90.8009,90.7764,90.7927,38860.0
2021-04-19 11:00:00,111.16,111.18,111.14,111.16,165952.0,90.7927,90.809,90.7764,90.7927,165952.0
2021-04-19 11:10:00,111.16,111.19,111.15,111.17,65261.0,90.7927,90.8172,90.7845,90.8009,65261.0
2021-04-19 11:20:00,111.17,111.2,111.16,111.2,86680.0,90.8009,90.8254,90.7927,90.8254,86680.0
2021-04-19 11:30:00,111.2,111.24,111.19,111.23,78228.0,90.8254,90.858,90.8172,90.8499,78228.0
2021-04-19 11:40:00,111.23,111.23,111.18,111.18,248611.0,90.8499,90.8499,90.809,90.809,248611.0
2021-04-19 11:50:00,111.19,111.21,111.18,111.2,49835.0,90.8172,90.8335,90.809,90.8254,49835.0
2021-04-19 12:00:00,111.21,111.21,111.18,111.19,239570.0,90.8335,90.8335,90.809,90.8172,239570.0
2021-04-19 12:10:00,111.19,111.19,111.17,111.17,35219.0,90.8172,90.8172,90.8009,90.8009,35219.0
2021-04-19 12:20:00,111.17,111.18,111.14,111.14,50092.0,90.8009,90.809,90.7764,90.7764,50092.0
2021-04-19 12:30:00,111.15,111.16,111.14,111.15,115139.0,90.7845,90.7927,90.7764,90.7845,115139.0
2021-04-19 12:40:00,111.15,111.15,111.13,111.14,19891.0,90.7845,90.7845,90.7682,90.7764,19891.0
2021-04-19 12:50:00,111.14,111.15,111.13,111.14,23267.0,90.7764,90.7845,90.7682,90.7764,23267.0
2021-04-19 13:00:00,111.15,111.15,111.13,111.14,50416.0,90.7845,90.7845,90.7682,90.7764,50416.0
2021-04-19 13:10:00,111.14,111.14,111.13,111.14,17005.0,90.7764,90.7764,90.7682,90.7764,17005.0
2021-04-19 13:20:00,111.14,111.14,111.13,111.14,10218.0,90.7764,90.7764,90.7682,90.7764,10218.0
2021-04-19 13:30:00,111.14,111.14,111.13,111.14,18681.0,90.7764,90.7764,90.7682,90.7764,18681.0
2021-04-19 13:40:00,111.14,111.14,111.09,111.09,32586.0,90.7764,90.7764,90.7355,90.7355,32586.0
2021-04-19 13:50:00,111.09,111.1,111.04,111.09,46044.0,90.7355,90.7437,90.6947,90.7355,46044.0
2021-04-19 14:00:00,111.09,111.12,111.07,111.09,52713.0,90.7355,90.76,90.7192,90.7355,52713.0
2021-04-19 14:10:00,111.1,111.11,111.07,111.08,17771.0,90.7437,90.7519,90.7192,90.7273,17771.0
2021-04-19 14:20:00,111.08,111.11,111.08,111.09,24686.0,90.7273,90.7519,90.7273,90.7355,24686.0
2021-04-19 14:30:00,111.09,111.09,111.07,111.09,29562.0,90.7355,90.7355,90.7192,90.7355,29562.0
2021-04-19 14:40:00,111.08,111.1,111.07,111.08,71769.0,90.7273,90.7437,90.7192,90.7273,71769.0
2021-04-19 14:50:00,111.08,111.08,111.06,111.07,40724.0,90.7273,90.7273,90.711,90.7192,40724.0
2021-04-19 15:00:00,111.07,111.08,111.06,111.08,95902.0,90.7192,90.7273,90.711,90.7273,95902.0
2021-04-19 15:10:00,111.08,111.1,111.07,111.08,33932.0,90.7273,90.7437,90.7192,90.7273,33932.0
2021-04-19 15:20:00,111.08,111.08,111.06,111.06,21521.0,90.7273,90.7273,90.711,90.711,21521.0
2021-04-19 15:30:00,111.07,111.09,111.04,111.07,53263.0,90.7192,90.7355,90.6947,90.7192,53263.0
2021-04-19 15:40:00,111.06,111.09,111.05,111.09,90129.0,90.711,90.7355,90.7028,90.7355,90129.0
2021-04-19 15:50:00,111.08,111.18,111.08,111.15,155760.0,90.7273,90.809,90.7273,90.7845,155760.0
2021-04-20 09:30:00,111.0,111.0,110.8,110.8,368770.0,90.662,90.662,90.4987,90.4987,368770.0
2021-04-20 09:40:00,110.81,110.88,110.81,110.87,121671.0,90.5068,90.564,90.5068,90.5558,121671.0
2021-04-20 09:50:00,110.87,110.95,110.86,110.93,103274.0,90.5558,90.6212,90.5477,90.6048,103274.0
2021-04-20 10:00:00,110.94,110.99,110.91,110.93,415756.0,90.613,90.6538,90.5885,90.6048,415756.0
2021-04-20 10:10:00,110.93,110.95,110.92,110.94,111979.0,90.6048,90.6212,90.5967,90.613,111979.0
2021-04-20 10:20:00,110.94,110.94,110.9,110.92,70343.0,90.613,90.613,90.5803,90.5967,70343.0
2021-04-20 10:30:00,110.92,110.93,110.9,110.91,51585.0,90.5967,90.6048,90.5803,90.5885,51585.0
2021-04-20 10:40:00,110.9,110.9,110.82,110.84,26849.0,90.5803,90.5803,90.515,90.5313,26849.0
2021-04-20 10:50:00,110.83,110.84,110.78,110.83,36524.0,90.5232,90.5313,90.4823,90.5232,36524.0
2021-04-20 11:00:00,110.82,110.9,110.79,110.9,95017.0,90.515,90.5803,90.4905,90.5803,95017.0
2021-04-20 11:10:00,110.9,110.92,110.88,110.89,49559.0,90.5803,90.5967,90.564,90.5722,49559.0
2021-04-20 11:20:00,110.88,110.91,110.85,110.89,13871.0,90.564,90.5885,90.5395,90.5722,13871.0
2021-04-20 11:30:00,110.9,110.9,110.86,110.89,17609.0,90.5803,90.5803,90.5477,90.5722,17609.0
2021-04-20 11:40:00,110.9,110.96,110.9,110.93,56494.0,90.5803,90.6293,90.5803,90.6048,56494.0
2021-04-20 11:50:00,110.94,110.94,110.91,110.92,48113.0,90.613,90.613,90.5885,90.5967,48113.0
2021-04-20 12:00:00,110.91,110.92,110.9,110.9,14547.0,90.5885,90.5967,90.5803,90.5803,14547.0
2021-04-20 12:10:00,110.9,110.92,110.87,110.87,16870.0,90.5803,90.5967,90.5558,90.5558,16870.0
2021-04-20 12:20:00,110.87,110.9,110.87,110.9,5907.0,90.5558,90.5803,90.5558,90.5803,5907.0
2021-04-20 12:30:00,110.9,110.9,110.83,110.83,25065.0,90.5803,90.5803,90.5232,90.5232,25065.0
2021-04-20 12:40:00,110.83,110.84,110.82,110.84,22223.0,90.5232,90.5313,90.515,90.5313,22223.0
2021-04-20 12:50:00,110.84,110.88,110.83,110.87,56563.0,90.5313,90.564,90.5232,90.5558,56563.0
2021-04-20 13:00:00,110.86,110.89,110.84,110.88,16035.0,90.5477,90.5722,90.5313,90.564,16035.0
2021-04-20 13:10:00,110.89,110.93,110.89,110.93,43374.0,90.5722,90.6048,90.5722,90.6048,43374.0
2021-04-20 13:20:00,110.93,110.93,110.88,110.89,20112.0,90.6048,90.6048,90.564,90.5722,20112.0
2021-04-20 13:30:00,110.9,110.9,110.87,110.89,11890.0,90.5803,90.5803,90.5558,90.5722,11890.0
2021-04-20 13:40:00,110.89,110.9,110.87,110.87,11618.0,90.5722,90.5803,90.5558,90.5558,11618.0
2021-04-20 13:50:00,110.88,110.9,110.85,110.88,36419.0,90.564,90.5803,90.5395,90.564,36419.0
2021-04-20 14:00:00,110.89,110.89,110.86,110.86,20298.0,90.5722,90.5722,90.5477,90.5477,20298.0
2021-04-20 14:10:00,110.87,110.87,110.84,110.85,17025.0,90.5558,90.5558,90.5313,90.5395,17025.0
2021-04-20 14:20:00,110.86,110.88,110.84,110.84,14000.0,90.5477,90.564,90.5313,90.5313,14000.0
2021-04-20 14:30:00,110.84,110.86,110.82,110.84,27667.0,90.5313,90.5477,90.515,90.5313,27667.0
2021-04-20 14:40:00,110.83,110.84,110.79,110.83,75056.0,90.5232,90.5313,90.4905,90.5232,75056.0
2021-04-20 14:50:00,110.83,110.86,110.8,110.86,51509.0,90.5232,90.5477,90.4987,90.5477,51509.0
2021-04-20 15:00:00,110.86,110.87,110.82,110.84,46864.0,90.5477,90.5558,90.515,90.5313,46864.0
2021-04-20 15:10:00,110.84,110.86,110.82,110.82,22760.0,90.5313,90.5477,90.515,90.515,22760.0
2021-04-20 15:20:00,110.83,110.85,110.82,110.83,10889.0,90.5232,90.5395,90.515,90.5232,10889.0
2021-04-20 15:30:00,110.83,110.84,110.8,110.83,26729.0,90.5232,90.5313,90.4987,90.5232,26729.0
2021-04-20 15:40:00,110.83,110.85,110.82,110.84,67598.0,90.5232,90.5395,90.515,90.5313,67598.0
2021-04-20 15:50:00,110.84,110.89,110.83,110.86,78904.0,90.5313,90.5722,90.5232,90.5477,78904.0
2021-04-21 09:30:00,110.83,110.88,110.79,110.86,56303.0,90.5232,90.564,90.4905,90.5477,56303.0
2021-04-21 09:40:00,110.85,110.96,110.84,110.94,37381.0,90.5395,90.6293,90.5313,90.613,37381.0
2021-04-21 09:50:00,110.93,110.98,110.9,110.96,129636.0,90.6048,90.6457,90.5803,90.6293,129636.0
2021-04-21 10:00:00,110.97,110.97,110.9,110.92,94061.0,90.6375,90.6375,90.5803,90.5967,94061.0
2021-04-21 10:10:00,110.92,110.93,110.84,110.85,24262.0,90.5967,90.6048,90.5313,90.5395,24262.0
2021-04-21 10:20:00,110.86,110.94,110.86,110.94,30641.0,90.5477,90.613,90.5477,90.613,30641.0
2021-04-21 10:30:00,110.93,110.94,110.9,110.93,67488.0,90.6048,90.613,90.5803,90.6048,67488.0
2021-04-21 10:40:00,110.93,110.93,110.86,110.86,26374.0,90.6048,90.6048,90.5477,90.5477,26374.0
2021-04-21 10:50:00,110.87,110.89,110.84,110.87,10248.0,90.5558,90.5722,90.5313,90.5558,10248.0
2021-04-21 11:00:00,110.88,110.9,110.87,110.89,63458.0,90.564,90.5803,90.5558,90.5722,63458.0
2021-04-21 11:10:00,110.9,110.9,110.87,110.89,14114.0,90.5803,90.5803,90.5558,90.5722,14114.0
2021-04-21 11:20:00,110.9,110.92,110.89,110.9,19314.0,90.5803,90.5967,90.5722,90.5803,19314.0
2021-04-21 11:30:00,110.91,110.98,110.91,110.97,91275.0,90.5885,90.6457,90.5885,90.6375,91275.0
2021-04-21 11:40:00,110.97,110.98,110.95,110.98,28211.0,90.6375,90.6457,90.6212,90.6457,28211.0
2021-04-21 11:50:00,110.98,110.98,110.96,110.96,11968.0,90.6457,90.6457,90.6293,90.6293,11968.0
2021-04-21 12:00:00,110.97,110.98,110.96,110.97,13042.0,90.6375,90.6457,90.6293,90.6375,13042.0
2021-04-21 12:10:00,110.97,110.98,110.95,110.97,8444.0,90.6375,90.6457,90.6212,90.6375,8444.0
2021-04-21 12:20:00,110.97,110.99,110.95,110.97,13652.0,90.6375,90.6538,90.6212,90.6375,13652.0
2021-04-21 12:30:00,110.97,111.01,110.97,111.0,14606.0,90.6375,90.6702,90.6375,90.662,14606.0
2021-04-21 12:40:00,111.0,111.03,111.0,111.02,26805.0,90.662,90.6865,90.662,90.6783,26805.0
2021-04-21 12:50:00,111.03,111.04,110.99,111.01,44163.0,90.6865,90.6947,90.6538,90.6702,44163.0
2021-04-21 13:00:00,111.01,111.04,110.98,110.98,27452.0,90.6702,90.6947,90.6457,90.6457,27452.0
2021-04-21 13:10:00,110.99,111.0,110.97,110.98,10769.0,90.6538,90.662,90.6375,90.6457,10769.0
2021-04-21 13:20:00,110.98,111.02,110.98,111.02,9595.0,90.6457,90.6783,90.6457,90.6783,9595.0
2021-04-21 13:30:00,111.01,111.04,111.01,111.03,22619.0,90.6702,90.6947,90.6702,90.6865,22619.0
2021-04-21 13:40:00,111.02,111.03,111.01,111.02,13916.0,90.6783,90.6865,90.6702,90.6783,13916.0
2021-04-21 13:50:00,111.02,111.03,111.0,111.01,29111.0,90.6783,90.6865,90.662,90.6702,29111.0
2021-04-21 14:00:00,111.01,111.03,110.97,110.98,20300.0,90.6702,90.6865,90.6375,90.6457,20300.0
2021-04-21 14:10:00,110.98,111.0,110.97,110.99,17924.0,90.6457,90.662,90.6375,90.6538,17924.0
2021-04-21 14:20:00,110.99,111.0,110.98,110.98,29537.0,90.6538,90.662,90.6457,90.6457,29537.0
2021-04-21 14:30:00,110.98,111.0,110.96,110.98,37301.0,90.6457,90.662,90.6293,90.6457,37301.0
2021-04-21 14:40:00,110.98,111.0,110.97,111.0,24359.0,90.6457,90.662,90.6375,90.662,24359.0
2021-04-21 14:50:00,111.0,111.03,110.99,111.03,34855.0,90.662,90.6865,90.6538,90.6865,34855.0
2021-04-21 15:00:00,111.03,111.03,111.0,111.01,12305.0,90.6865,90.6865,90.662,90.6702,12305.0
2021-04-21 15:10:00,111.02,111.06,111.01,111.06,28906.0,90.6783,90.711,90.6702,90.711,28906.0
2021-04-21 15:20:00,111.06,111.09,111.05,111.06,50694.0,90.711,90.7355,90.7028,90.711,50694.0
2021-04-21 15:30:00,111.07,111.13,111.06,111.13,59955.0,90.7192,90.7682,90.711,90.7682,59955.0
2021-04-21 15:40:00,111.12,111.13,111.05,111.06,75712.0,90.76,90.7682,90.7028,90.711,75712.0
2021-04-21 15:50:00,111.08,111.1,111.02,111.06,165315.0,90.7273,90.7437,90.6783,90.711,165315.0
2021-04-22 09:30:00,111.2,111.22,111.15,111.15,51679.0,90.8254,90.8417,90.7845,90.7845,51679.0
2021-04-22 09:40:00,111.15,111.15,111.09,111.11,14469.0,90.7845,90.7845,90.7355,90.7519,14469.0
2021-04-22 09:50:00,111.11,111.16,111.09,111.14,29044.0,90.7519,90.7927,90.7355,90.7764,29044.0
2021-04-22 10:00:00,111.14,111.25,111.13,111.25,54363.0,90.7764,90.8662,90.7682,90.8662,54363.0
2021-04-22 10:10:00,111.24,111.26,111.23,111.25,40268.0,90.858,90.8744,90.8499,90.8662,40268.0
2021-04-22 10:20:00,111.25,111.25,111.21,111.21,32462.0,90.8662,90.8662,90.8335,90.8335,32462.0
2021-04-22 10:30:00,111.22,111.23,111.18,111.22,92985.0,90.8417,90.8499,90.809,90.8417,92985.0
2021-04-22 10:40:00,111.22,111.22,111.17,111.18,38003.0,90.8417,90.8417,90.8009,90.809,38003.0
2021-04-22 10:50:00,111.18,111.2,111.16,111.18,19533.0,90.809,90.8254,90.7927,90.809,19533.0
2021-04-22 11:00:00,111.17,111.18,111.16,111.17,15374.0,90.8009,90.809,90.7927,90.8009,15374.0
2021-04-22 11:10:00,111.16,111.17,111.14,111.15,13728.0,90.7927,90.8009,90.7764,90.7845,13728.0
2021-04-22 11:20:00,111.16,111.16,111.09,111.09,27777.0,90.7927,90.7927,90.7355,90.7355,27777.0
2021-04-22 11:30:00,111.09,111.12,111.08,111.12,20585.0,90.7355,90.76,90.7273,90.76,20585.0
2021-04-22 11:40:00,111.11,111.13,111.09,111.13,17943.0,90.7519,90.7682,90.7355,90.7682,17943.0
2021-04-22 11:50:00,111.13,111.14,111.12,111.13,12794.0,90.7682,90.7764,90.76,90.7682,12794.0
2021-04-22 12:00:00,111.12,111.13,111.07,111.07,10676.0,90.76,90.7682,90.7192,90.7192,10676.0
2021-04-22 12:10:00,111.08,111.11,111.07,111.09,15409.0,90.7273,90.7519,90.7192,90.7355,15409.0
2021-04-22 12:20:00,111.09,111.13,111.09,111.1,17006.0,90.7355,90.7682,90.7355,90.7437,17006.0
2021-04-22 12:30:00,111.09,111.14,111.07,111.14,42701.0,90.7355,90.7764,90.7192,90.7764,42701.0
2021-04-22 12:40:00,111.13,111.17,111.13,111.17,6527.0,90.7682,90.8009,90.7682,90.8009,6527.0
2021-04-22 12:50:00,111.17,111.21,111.16,111.2,28832.0,90.8009,90.8335,90.7927,90.8254,28832.0
2021-04-22 13:00:00,111.2,111.25,111.2,111.21,49376.0,90.8254,90.8662,90.8254,90.8335,49376.0
2021-04-22 13:10:00,111.21,111.27,111.2,111.2,35801.0,90.8335,90.8825,90.8254,90.8254,35801.0
2021-04-22 13:20:00,111.21,111.28,111.17,111.23,51106.0,90.8335,90.8907,90.8009,90.8499,51106.0
2021-04-22 13:30:00,111.23,111.27,111.22,111.25,24261.0,90.8499,90.8825,90.8417,90.8662,24261.0
2021-04-22 13:40:00,111.24,111.26,111.22,111.22,28141.0,90.858,90.8744,90.8417,90.8417,28141.0
2021-04-22 13:50:00,111.22,111.23,111.19,111.2,19295.0,90.8417,90.8499,90.8172,90.8254,19295.0
2021-04-22 14:00:00,111.19,111.22,111.17,111.2,27648.0,90.8172,90.8417,90.8009,90.8254,27648.0
2021-04-22 14:10:00,111.2,111.24,111.19,111.23,25318.0,90.8254,90.858,90.8172,90.8499,25318.0
2021-04-22 14:20:00,111.23,111.23,111.18,111.22,26815.0,90.8499,90.8499,90.809,90.8417,26815.0
2021-04-22 14:30:00,111.23,111.27,111.22,111.26,16161.0,90.8499,90.8825,90.8417,90.8744,16161.0
2021-04-22 14:40:00,111.26,111.28,111.23,111.23,53504.0,90.8744,90.8907,90.8499,90.8499,53504.0
2021-04-22 14:50:00,111.24,111.25,111.21,111.23,41263.0,90.858,90.8662,90.8335,90.8499,41263.0
2021-04-22 15:00:00,111.23,111.26,111.22,111.22,31482.0,90.8499,90.8744,90.8417,90.8417,31482.0
2021-04-22 15:10:00,111.23,111.28,111.23,111.27,19411.0,90.8499,90.8907,90.8499,90.8825,19411.0
2021-04-22 15:20:00,111.27,111.29,111.25,111.28,124118.0,90.8825,90.8989,90.8662,90.8907,124118.0
2021-04-22 15:30:00,111.27,111.31,111.27,111.27,44739.0,90.8825,90.9152,90.8825,90.8825,44739.0
2021-04-22 15:40:00,111.27,111.3,111.22,111.25,90303.0,90.8825,90.907,90.8417,90.8662,90303.0
2021-04-22 15:50:00,111.25,111.26,111.24,111.25,71178.0,90.8662,90.8744,90.858,90.8662,71178.0
2021-04-23 09:30:00,111.23,111.37,111.13,111.24,43435.0,90.8499,90.9642,90.7682,90.858,43435.0
2021-04-23 09:40:00,111.23,111.25,111.18,111.21,90413.0,90.8499,90.8662,90.809,90.8335,90413.0
2021-04-23 09:50:00,111.2,111.2,111.1,111.13,19808.0,90.8254,90.8254,90.7437,90.7682,19808.0
2021-04-23 10:00:00,111.13,111.15,111.11,111.13,101403.0,90.7682,90.7845,90.7519,90.7682,101403.0
2021-04-23 10:10:00,111.12,111.15,111.1,111.11,71991.0,90.76,90.7845,90.7437,90.7519,71991.0
2021-04-23 10:20:00,111.11,111.14,111.09,111.1,19879.0,90.7519,90.7764,90.7355,90.7437,19879.0
2021-04-23 10:30:00,111.09,111.17,111.09,111.16,35068.0,90.7355,90.8009,90.7355,90.7927,35068.0
2021-04-23 10:40:00,111.15,111.18,111.14,111.14,22056.0,90.7845,90.809,90.7764,90.7764,22056.0
2021-04-23 10:50:00,111.14,111.18,111.12,111.17,12205.0,90.7764,90.809,90.76,90.8009,12205.0
2021-04-23 11:00:00,111.17,111.2,111.17,111.19,8167.0,90.8009,90.8254,90.8009,90.8172,8167.0
2021-04-23 11:10:00,111.2,111.2,111.17,111.19,31904.0,90.8254,90.8254,90.8009,90.8172,31904.0
2021-04-23 11:20:00,111.19,111.2,111.18,111.2,20932.0,90.8172,90.8254,90.809,90.8254,20932.0
2021-04-23 11:30:00,111.2,111.2,111.19,111.2,3425.0,90.8254,90.8254,90.8172,90.8254,3425.0
2021-04-23 11:40:00,111.2,111.25,111.2,111.25,36864.0,90.8254,90.8662,90.8254,90.8662,36864.0
2021-04-23 11:50:00,111.25,111.25,111.22,111.23,41393.0,90.8662,90.8662,90.8417,90.8499,41393.0
2021-04-23 12:00:00,111.22,111.24,111.21,111.23,6192.0,90.8417,90.858,90.8335,90.8499,6192.0
2021-04-23 12:10:00,111.23,111.24,111.2,111.2,20820.0,90.8499,90.858,90.8254,90.8254,20820.0
2021-04-23 12:20:00,111.21,111.24,111.2,111.23,22089.0,90.8335,90.858,90.8254,90.8499,22089.0
2021-04-23 12:30:00,111.23,111.25,111.22,111.23,23216.0,90.8499,90.8662,90.8417,90.8499,23216.0
2021-04-23 12:40:00,111.23,111.25,111.22,111.22,24719.0,90.8499,90.8662,90.8417,90.8417,24719.0
2021-04-23 12:50:00,111.23,111.25,111.22,111.23,154457.0,90.8499,90.8662,90.8417,90.8499,154457.0
2021-04-23 13:00:00,111.22,111.27,111.22,111.27,7831.0,90.8417,90.8825,90.8417,90.8825,7831.0
2021-04-23 13:10:00,111.27,111.29,111.24,111.24,11525.0,90.8825,90.8989,90.858,90.858,11525.0
2021-04-23 13:20:00,111.25,111.28,111.24,111.27,18513.0,90.8662,90.8907,90.858,90.8825,18513.0
2021-04-23 13:30:00,111.27,111.27,111.26,111.27,5644.0,90.8825,90.8825,90.8744,90.8825,5644.0
2021-04-23 13:40:00,111.26,111.27,111.23,111.25,15643.0,90.8744,90.8825,90.8499,90.8662,15643.0
2021-04-23 13:50:00,111.25,111.27,111.24,111.24,21719.0,90.8662,90.8825,90.858,90.858,21719.0
2021-04-23 14:00:00,111.24,111.27,111.24,111.27,26685.0,90.858,90.8825,90.858,90.8825,26685.0
2021-04-23 14:10:00,111.27,111.27,111.26,111.27,7428.0,90.8825,90.8825,90.8744,90.8825,7428.0
2021-04-23 14:20:00,111.26,111.31,111.26,111.3,26148.0,90.8744,90.9152,90.8744,90.907,26148.0
2021-04-23 14:30:00,111.3,111.38,111.28,111.37,89581.0,90.907,90.9724,90.8907,90.9642,89581.0
2021-04-23 14:40:00,111.38,111.43,111.37,111.39,114992.0,90.9724,91.0132,90.9642,90.9805,114992.0
2021-04-23 14:50:00,111.39,111.41,111.38,111.41,36647.0,90.9805,90.9969,90.9724,90.9969,36647.0
2021-04-23 15:00:00,111.41,111.42,111.37,111.39,49218.0,90.9969,91.0051,90.9642,90.9805,49218.0
2021-04-23 15:10:00,111.39,111.43,111.38,111.43,38388.0,90.9805,91.0132,90.9724,91.0132,38388.0
2021-04-23 15:20:00,111.43,111.43,111.42,111.43,25016.0,91.0132,91.0132,91.0051,91.0132,25016.0
2021-04-23 15:30:00,111.43,111.43,111.42,111.43,124355.0,91.0132,91.0132,91.0051,91.0132,124355.0
2021-04-23 15:40:00,111.43,111.44,111.41,111.42,125983.0,91.0132,91.0214,90.9969,91.0051,125983.0
2021-04-23 15:50:00,111.43,111.43,111.37,111.38,111778.0,91.0132,91.0132,90.9642,90.9724,111778.0
2021-04-26 09:30:00,110.68,111.17,110.68,111.14,26732.0,90.4006,90.8009,90.4006,90.7764,26732.0
2021-04-26 09:40:00,111.14,111.19,111.11,111.14,70445.0,90.7764,90.8172,90.7519,90.7764,70445.0
2021-04-26 09:50:00,111.15,111.19,111.13,111.19,53662.0,90.7845,90.8172,90.7682,90.8172,53662.0
2021-04-26 10:00:00,111.19,111.23,111.18,111.23,46911.0,90.8172,90.8499,90.809,90.8499,46911.0
2021-04-26 10:10:00,111.23,111.27,111.22,111.24,36974.0,90.8499,90.8825,90.8417,90.858,36974.0
2021-04-26 10:20:00,111.24,111.27,111.23,111.25,42587.0,90.858,90.8825,90.8499,90.8662,42587.0
2021-04-26 10:30:00,111.25,111.25,111.2,111.2,109194.0,90.8662,90.8662,90.8254,90.8254,109194.0
2021-04-26 10:40:00,111.2,111.23,111.19,111.22,48125.0,90.8254,90.8499,90.8172,90.8417,48125.0
2021-04-26 10:50:00,111.22,111.23,111.2,111.2,26719.0,90.8417,90.8499,90.8254,90.8254,26719.0
2021-04-26 11:00:00,111.2,111.22,111.2,111.22,15304.0,90.8254,90.8417,90.8254,90.8417,15304.0
2021-04-26 11:10:00,111.22,111.22,111.17,111.18,65511.0,90.8417,90.8417,90.8009,90.809,65511.0
2021-04-26 11:20:00,111.17,111.19,111.14,111.14,36201.0,90.8009,90.8172,90.7764,90.7764,36201.0
2021-04-26 11:30:00,111.14,111.15,111.08,111.08,14126.0,90.7764,90.7845,90.7273,90.7273,14126.0
2021-04-26 11:40:00,111.09,111.13,111.06,111.12,77240.0,90.7355,90.7682,90.711,90.76,77240.0
2021-04-26 11:50:00,111.12,111.13,111.1,111.13,21715.0,90.76,90.7682,90.7437,90.7682,21715.0
2021-04-26 12:00:00,111.13,111.14,111.08,111.08,30855.0,90.7682,90.7764,90.7273,90.7273,30855.0
2021-04-26 12:10:00,111.09,111.1,111.05,111.05,107958.0,90.7355,90.7437,90.7028,90.7028,107958.0
2021-04-26 12:20:00,111.05,111.07,111.05,111.05,35639.0,90.7028,90.7192,90.7028,90.7028,35639.0
2021-04-26 12:30:00,111.05,111.06,111.04,111.04,14227.0,90.7028,90.711,90.6947,90.6947,14227.0
2021-04-26 12:40:00,111.04,111.05,111.03,111.03,22064.0,90.6947,90.7028,90.6865,90.6865,22064.0
2021-04-26 12:50:00,111.04,111.04,111.01,111.01,44877.0,90.6947,90.6947,90.6702,90.6702,44877.0
2021-04-26 13:00:00,111.01,111.03,111.0,111.01,27049.0,90.6702,90.6865,90.662,90.6702,27049.0
2021-04-26 13:10:00,111.01,111.01,111.0,111.0,21068.0,90.6702,90.6702,90.662,90.662,21068.0
2021-04-26 13:20:00,111.01,111.01,110.95,110.95,72166.0,90.6702,90.6702,90.6212,90.6212,72166.0
2021-04-26 13:30:00,110.95,110.96,110.93,110.95,19223.0,90.6212,90.6293,90.6048,90.6212,19223.0
2021-04-26 13:40:00,110.94,110.97,110.94,110.97,12562.0,90.613,90.6375,90.613,90.6375,12562.0
2021-04-26 13:50:00,110.97,110.98,110.93,110.95,19105.0,90.6375,90.6457,90.6048,90.6212,19105.0
2021-04-26 14:00:00,110.94,110.98,110.94,110.96,7904.0,90.613,90.6457,90.613,90.6293,7904.0
2021-04-26 14:10:00,110.97,110.97,110.94,110.95,12605.0,90.6375,90.6375,90.613,90.6212,12605.0
2021-04-26 14:20:00,110.94,110.96,110.94,110.95,18818.0,90.613,90.6293,90.613,90.6212,18818.0
2021-04-26 14:30:00,110.95,110.98,110.95,110.96,14662.0,90.6212,90.6457,90.6212,90.6293,14662.0
2021-04-26 14:40:00,110.95,110.98,110.95,110.97,19147.0,90.6212,90.6457,90.6212,90.6375,19147.0
2021-04-26 14:50:00,110.98,111.0,110.97,111.0,30616.0,90.6457,90.662,90.6375,90.662,30616.0
2021-04-26 15:00:00,111.0,111.0,110.98,110.98,53062.0,90.662,90.662,90.6457,90.6457,53062.0
2021-04-26 15:10:00,110.98,111.0,110.98,110.99,10644.0,90.6457,90.662,90.6457,90.6538,10644.0
2021-04-26 15:20:00,111.0,111.0,110.93,110.94,17383.0,90.662,90.662,90.6048,90.613,17383.0
2021-04-26 15:30:00,110.93,110.98,110.92,110.93,26086.0,90.6048,90.6457,90.5967,90.6048,26086.0
2021-04-26 15:40:00,110.93,110.94,110.89,110.92,49061.0,90.6048,90.613,90.5722,90.5967,49061.0
2021-04-26 15:50:00,110.91,110.93,110.87,110.92,127880.0,90.5885,90.6048,90.5558,90.5967,127880.0
2021-04-27 09:30:00,110.75,110.76,110.66,110.74,39242.0,90.4578,90.466,90.3843,90.4496,39242.0
2021-04-27 09:40:00,110.74,110.74,110.64,110.7,73311.0,90.4496,90.4496,90.368,90.417,73311.0
2021-04-27 09:50:00,110.7,110.72,110.68,110.7,188339.0,90.417,90.4333,90.4006,90.417,188339.0
2021-04-27 10:00:00,110.7,110.71,110.67,110.69,50015.0,90.417,90.4251,90.3925,90.4088,50015.0
2021-04-27 10:10:00,110.69,110.69,110.65,110.66,87602.0,90.4088,90.4088,90.3761,90.3843,87602.0
2021-04-27 10:20:00,110.66,110.68,110.64,110.65,65036.0,90.3843,90.4006,90.368,90.3761,65036.0
2021-04-27 10:30:00,110.66,110.66,110.59,110.62,48333.0,90.3843,90.3843,90.3271,90.3516,48333.0
2021-04-27 10:40:00,110.62,110.63,110.59,110.62,41847.0,90.3516,90.3598,90.3271,90.3516,41847.0
2021-04-27 10:50:00,110.63,110.63,110.62,110.63,57398.0,90.3598,90.3598,90.3516,90.3598,57398.0
2021-04-27 11:00:00,110.63,110.66,110.62,110.65,40804.0,90.3598,90.3843,90.3516,90.3761,40804.0
2021-04-27 11:10:00,110.66,110.66,110.62,110.63,38638.0,90.3843,90.3843,90.3516,90.3598,38638.0
2021-04-27 11:20:00,110.63,110.64,110.58,110.59,41209.0,90.3598,90.368,90.319,90.3271,41209.0
2021-04-27 11:30:00,110.59,110.63,110.58,110.59,172239.0,90.3271,90.3598,90.319,90.3271,172239.0
2021-04-27 11:40:00,110.59,110.59,110.52,110.53,75392.0,90.3271,90.3271,90.27,90.2781,75392.0
2021-04-27 11:50:00,110.53,110.62,110.52,110.61,90605.0,90.2781,90.3516,90.27,90.3435,90605.0
2021-04-27 12:00:00,110.61,110.61,110.57,110.58,55784.0,90.3435,90.3435,90.3108,90.319,55784.0
2021-04-27 12:10:00,110.58,110.58,110.57,110.58,11779.0,90.319,90.319,90.3108,90.319,11779.0
2021-04-27 12:20:00,110.58,110.58,110.57,110.58,12412.0,90.319,90.319,90.3108,90.319,12412.0
2021-04-27 12:30:00,110.58,110.64,110.56,110.64,89349.0,90.319,90.368,90.3026,90.368,89349.0
2021-04-27 12:40:00,110.64,110.67,110.63,110.64,54625.0,90.368,90.3925,90.3598,90.368,54625.0
2021-04-27 12:50:00,110.64,110.64,110.56,110.57,105809.0,90.368,90.368,90.3026,90.3108,105809.0
2021-04-27 13:00:00,110.57,110.59,110.55,110.58,120448.0,90.3108,90.3271,90.2945,90.319,120448.0
2021-04-27 13:10:00,110.58,110.6,110.55,110.56,63602.0,90.319,90.3353,90.2945,90.3026,63602.0
2021-04-27 13:20:00,110.56,110.58,110.55,110.57,47602.0,90.3026,90.319,90.2945,90.3108,47602.0
2021-04-27 13:30:00,110.56,110.57,110.53,110.54,36160.0,90.3026,90.3108,90.2781,90.2863,36160.0
2021-04-27 13:40:00,110.53,110.53,110.42,110.47,143116.0,90.2781,90.2781,90.1883,90.2291,143116.0
2021-04-27 13:50:00,110.48,110.48,110.38,110.4,111057.0,90.2373,90.2373,90.1556,90.1719,111057.0
2021-04-27 14:00:00,110.41,110.41,110.35,110.36,92922.0,90.1801,90.1801,90.1311,90.1393,92922.0
2021-04-27 14:10:00,110.35,110.36,110.31,110.34,57523.0,90.1311,90.1393,90.0984,90.1229,57523.0
2021-04-27 14:20:00,110.34,110.35,110.34,110.34,31263.0,90.1229,90.1311,90.1229,90.1229,31263.0
2021-04-27 14:30:00,110.35,110.38,110.34,110.35,57731.0,90.1311,90.1556,90.1229,90.1311,57731.0
2021-04-27 14:40:00,110.36,110.37,110.28,110.29,64406.0,90.1393,90.1474,90.0739,90.0821,64406.0
2021-04-27 14:50:00,110.29,110.34,110.28,110.3,64769.0,90.0821,90.1229,90.0739,90.0903,64769.0
2021-04-27 15:00:00,110.3,110.32,110.29,110.31,74447.0,90.0903,90.1066,90.0821,90.0984,74447.0
2021-04-27 15:10:00,110.31,110.34,110.3,110.33,149090.0,90.0984,90.1229,90.0903,90.1148,149090.0
2021-04-27 15:20:00,110.33,110.36,110.32,110.32,117160.0,90.1148,90.1393,90.1066,90.1066,117160.0
2021-04-27 15:30:00,110.33,110.39,110.3,110.33,123715.0,90.1148,90.1638,90.0903,90.1148,123715.0
2021-04-27 15:40:00,110.33,110.33,110.28,110.28,134039.0,90.1148,90.1148,90.0739,90.0739,134039.0
2021-04-27 15:50:00,110.28,110.3,110.22,110.29,165531.0,90.0739,90.0903,90.0249,90.0821,165531.0
2021-04-28 09:30:00,110.3,110.35,110.27,110.31,68851.0,90.0903,90.1311,90.0658,90.0984,68851.0
2021-04-28 09:40:00,110.3,110.39,110.29,110.38,85271.0,90.0903,90.1638,90.0821,90.1556,85271.0
2021-04-28 09:50:00,110.38,110.42,110.35,110.39,321576.0,90.1556,90.1883,90.1311,90.1638,321576.0
2021-04-28 10:00:00,110.39,110.46,110.38,110.42,107387.0,90.1638,90.2209,90.1556,90.1883,107387.0
2021-04-28 10:10:00,110.42,110.47,110.42,110.45,52289.0,90.1883,90.2291,90.1883,90.2128,52289.0
2021-04-28 10:20:00,110.45,110.51,110.44,110.5,275718.0,90.2128,90.2618,90.2046,90.2536,275718.0
2021-04-28 10:30:00,110.5,110.52,110.44,110.45,166915.0,90.2536,90.27,90.2046,90.2128,166915.0
2021-04-28 10:40:00,110.46,110.46,110.4,110.42,46297.0,90.2209,90.2209,90.1719,90.1883,46297.0
2021-04-28 10:50:00,110.43,110.45,110.39,110.42,59733.0,90.1964,90.2128,90.1638,90.1883,59733.0
2021-04-28 11:00:00,110.42,110.42,110.39,110.42,22861.0,90.1883,90.1883,90.1638,90.1883,22861.0
2021-04-28 11:10:00,110.41,110.46,110.41,110.45,40129.0,90.1801,90.2209,90.1801,90.2128,40129.0
2021-04-28 11:20:00,110.46,110.48,110.44,110.47,30801.0,90.2209,90.2373,90.2046,90.2291,30801.0
2021-04-28 11:30:00,110.48,110.48,110.44,110.45,16770.0,90.2373,90.2373,90.2046,90.2128,16770.0
2021-04-28 11:40:00,110.45,110.48,110.43,110.48,39829.0,90.2128,90.2373,90.1964,90.2373,39829.0
2021-04-28 11:50:00,110.48,110.48,110.45,110.47,22733.0,90.2373,90.2373,90.2128,90.2291,22733.0
2021-04-28 12:00:00,110.47,110.48,110.44,110.45,15005.0,90.2291,90.2373,90.2046,90.2128,15005.0
2021-04-28 12:10:00,110.45,110.49,110.44,110.48,18096.0,90.2128,90.2455,90.2046,90.2373,18096.0
2021-04-28 12:20:00,110.49,110.49,110.43,110.44,60567.0,90.2455,90.2455,90.1964,90.2046,60567.0
2021-04-28 12:30:00,110.43,110.44,110.42,110.43,28818.0,90.1964,90.2046,90.1883,90.1964,28818.0
2021-04-28 12:40:00,110.43,110.44,110.42,110.44,22531.0,90.1964,90.2046,90.1883,90.2046,22531.0
2021-04-28 12:50:00,110.44,110.45,110.37,110.38,86033.0,90.2046,90.2128,90.1474,90.1556,86033.0
2021-04-28 13:00:00,110.38,110.41,110.36,110.38,81598.0,90.1556,90.1801,90.1393,90.1556,81598.0
2021-04-28 13:10:00,110.38,110.38,110.35,110.38,51225.0,90.1556,90.1556,90.1311,90.1556,51225.0
2021-04-28 13:20:00,110.38,110.38,110.34,110.35,60269.0,90.1556,90.1556,90.1229,90.1311,60269.0
2021-04-28 13:30:00,110.36,110.36,110.31,110.32,49637.0,90.1393,90.1393,90.0984,90.1066,49637.0
2021-04-28 13:40:00,110.32,110.33,110.3,110.31,55531.0,90.1066,90.1148,90.0903,90.0984,55531.0
2021-04-28 13:50:00,110.31,110.32,110.28,110.31,94252.0,90.0984,90.1066,90.0739,90.0984,94252.0
2021-04-28 14:00:00,110.3,110.37,110.2,110.37,199174.0,90.0903,90.1474,90.0086,90.1474,199174.0
2021-04-28 14:10:00,110.36,110.37,110.27,110.34,130281.0,90.1393,90.1474,90.0658,90.1229,130281.0
2021-04-28 14:20:00,110.34,110.38,110.34,110.38,61699.0,90.1229,90.1556,90.1229,90.1556,61699.0
2021-04-28 14:30:00,110.37,110.66,110.33,110.66,248860.0,90.1474,90.3843,90.1148,90.3843,248860.0
2021-04-28 14:40:00,110.66,110.82,110.63,110.66,166942.0,90.3843,90.515,90.3598,90.3843,166942.0
2021-04-28 14:50:00,110.64,110.65,110.59,110.63,223513.0,90.368,90.3761,90.3271,90.3598,223513.0
2021-04-28 15:00:00,110.62,110.68,110.61,110.68,250237.0,90.3516,90.4006,90.3435,90.4006,250237.0
2021-04-28 15:10:00,110.68,110.74,110.65,110.72,46376.0,90.4006,90.4496,90.3761,90.4333,46376.0
2021-04-28 15:20:00,110.71,110.76,110.7,110.74,141557.0,90.4251,90.466,90.417,90.4496,141557.0
2021-04-28 15:30:00,110.75,110.77,110.68,110.75,126941.0,90.4578,90.4741,90.4006,90.4578,126941.0
2021-04-28 15:40:00,110.75,110.76,110.71,110.73,123244.0,90.4578,90.466,90.4251,90.4415,123244.0
2021-04-28 15:50:00,110.72,110.73,110.64,110.68,159918.0,90.4333,90.4415,90.368,90.4006,159918.0
2021-04-29 09:30:00,110.74,110.76,110.59,110.6,253872.0,90.4496,90.466,90.3271,90.3353,253872.0
2021-04-29 09:40:00,110.6,110.63,110.55,110.56,152405.0,90.3353,90.3598,90.2945,90.3026,152405.0
2021-04-29 09:50:00,110.55,110.55,110.46,110.48,219525.0,90.2945,90.2945,90.2209,90.2373,219525.0
2021-04-29 10:00:00,110.48,110.55,110.46,110.55,142894.0,90.2373,90.2945,90.2209,90.2945,142894.0
2021-04-29 10:10:00,110.55,110.55,110.48,110.51,63441.0,90.2945,90.2945,90.2373,90.2618,63441.0
2021-04-29 10:20:00,110.51,110.58,110.5,110.58,31663.0,90.2618,90.319,90.2536,90.319,31663.0
2021-04-29 10:30:00,110.57,110.57,110.51,110.53,37912.0,90.3108,90.3108,90.2618,90.2781,37912.0
2021-04-29 10:40:00,110.53,110.55,110.49,110.54,58667.0,90.2781,90.2945,90.2455,90.2863,58667.0
2021-04-29 10:50:00,110.54,110.59,110.53,110.59,33198.0,90.2863,90.3271,90.2781,90.3271,33198.0
2021-04-29 11:00:00,110.59,110.59,110.55,110.58,28849.0,90.3271,90.3271,90.2945,90.319,28849.0
2021-04-29 11:10:00,110.58,110.61,110.56,110.58,13349.0,90.319,90.3435,90.3026,90.319,13349.0
2021-04-29 11:20:00,110.59,110.61,110.57,110.58,28551.0,90.3271,90.3435,90.3108,90.319,28551.0
2021-04-29 11:30:00,110.57,110.61,110.56,110.56,27047.0,90.3108,90.3435,90.3026,90.3026,27047.0
2021-04-29 11:40:00,110.56,110.57,110.51,110.54,87233.0,90.3026,90.3108,90.2618,90.2863,87233.0
2021-04-29 11:50:00,110.54,110.56,110.47,110.48,103699.0,90.2863,90.3026,90.2291,90.2373,103699.0
2021-04-29 12:00:00,110.48,110.49,110.39,110.44,437649.0,90.2373,90.2455,90.1638,90.2046,437649.0
2021-04-29 12:10:00,110.44,110.46,110.43,110.45,134193.0,90.2046,90.2209,90.1964,90.2128,134193.0
2021-04-29 12:20:00,110.45,110.46,110.44,110.46,32089.0,90.2128,90.2209,90.2046,90.2209,32089.0
2021-04-29 12:30:00,110.45,110.49,110.45,110.48,85328.0,90.2128,90.2455,90.2128,90.2373,85328.0
2021-04-29 12:40:00,110.48,110.51,110.47,110.51,18820.0,90.2373,90.2618,90.2291,90.2618,18820.0
2021-04-29 12:50:00,110.51,110.52,110.5,110.52,14373.0,90.2618,90.27,90.2536,90.27,14373.0
2021-04-29 13:00:00,110.52,110.52,110.49,110.51,40424.0,90.27,90.27,90.2455,90.2618,40424.0
2021-04-29 13:10:00,110.51,110.56,110.5,110.56,16859.0,90.2618,90.3026,90.2536,90.3026,16859.0
2021-04-29 13:20:00,110.56,110.6,110.55,110.59,19386.0,90.3026,90.3353,90.2945,90.3271,19386.0
2021-04-29 13:30:00,110.58,110.6,110.58,110.58,27011.0,90.319,90.3353,90.319,90.319,27011.0
2021-04-29 13:40:00,110.58,110.6,110.57,110.58,9438.0,90.319,90.3353,90.3108,90.319,9438.0
2021-04-29 13:50:00,110.59,110.61,110.58,110.6,6241.0,90.3271,90.3435,90.319,90.3353,6241.0
2021-04-29 14:00:00,110.61,110.63,110.59,110.62,10818.0,90.3435,90.3598,90.3271,90.3516,10818.0
2021-04-29 14:10:00,110.61,110.64,110.61,110.64,7032.0,90.3435,90.368,90.3435,90.368,7032.0
2021-04-29 14:20:00,110.64,110.64,110.62,110.63,17113.0,90.368,90.368,90.3516,90.3598,17113.0
2021-04-29 14:30:00,110.63,110.7,110.63,110.68,42572.0,90.3598,90.417,90.3598,90.4006,42572.0
2021-04-29 14:40:00,110.69,110.75,110.68,110.74,21879.0,90.4088,90.4578,90.4006,90.4496,21879.0
2021-04-29 14:50:00,110.75,110.78,110.73,110.78,28615.0,90.4578,90.4823,90.4415,90.4823,28615.0
2021-04-29 15:00:00,110.78,110.79,110.75,110.76,28327.0,90.4823,90.4905,90.4578,90.466,28327.0
2021-04-29 15:10:00,110.77,110.77,110.74,110.76,20896.0,90.4741,90.4741,90.4496,90.466,20896.0
2021-04-29 15:20:00,110.76,110.76,110.72,110.73,27133.0,90.466,90.466,90.4333,90.4415,27133.0
2021-04-29 15:30:00,110.74,110.78,110.74,110.76,61704.0,90.4496,90.4823,90.4496,90.466,61704.0
2021-04-29 15:40:00,110.76,110.8,110.75,110.77,61676.0,90.466,90.4987,90.4578,90.4741,61676.0
2021-04-29 15:50:00,110.78,110.83,110.77,110.8,331897.0,90.4823,90.5232,90.4741,90.4987,331897.0
2021-04-30 09:30:00,110.87,110.87,110.76,110.82,101136.0,90.5558,90.5558,90.466,90.515,101136.0
2021-04-30 09:40:00,110.83,110.87,110.76,110.78,124437.0,90.5232,90.5558,90.466,90.4823,124437.0
2021-04-30 09:50:00,110.78,110.83,110.78,110.83,49164.0,90.4823,90.5232,90.4823,90.5232,49164.0
2021-04-30 10:00:00,110.83,110.89,110.78,110.89,106943.0,90.5232,90.5722,90.4823,90.5722,106943.0
2021-04-30 10:10:00,110.9,110.91,110.88,110.9,103098.0,90.5803,90.5885,90.564,90.5803,103098.0
2021-04-30 10:20:00,110.9,110.92,110.88,110.92,372204.0,90.5803,90.5967,90.564,90.5967,372204.0
2021-04-30 10:30:00,110.91,110.92,110.88,110.89,149505.0,90.5885,90.5967,90.564,90.5722,149505.0
2021-04-30 10:40:00,110.88,110.97,110.88,110.92,121587.0,90.564,90.6375,90.564,90.5967,121587.0
2021-04-30 10:50:00,110.93,110.94,110.89,110.91,106489.0,90.6048,90.613,90.5722,90.5885,106489.0
2021-04-30 11:00:00,110.9,110.94,110.89,110.94,48381.0,90.5803,90.613,90.5722,90.613,48381.0
2021-04-30 11:10:00,110.95,111.0,110.87,110.92,159298.0,90.6212,90.662,90.5558,90.5967,159298.0
2021-04-30 11:20:00,110.92,110.94,110.89,110.94,58609.0,90.5967,90.613,90.5722,90.613,58609.0
2021-04-30 11:30:00,110.94,110.97,110.93,110.97,47099.0,90.613,90.6375,90.6048,90.6375,47099.0
2021-04-30 11:40:00,110.97,110.98,110.94,110.98,38762.0,90.6375,90.6457,90.613,90.6457,38762.0
2021-04-30 11:50:00,110.98,110.99,110.97,110.99,17282.0,90.6457,90.6538,90.6375,90.6538,17282.0
2021-04-30 12:00:00,110.98,111.02,110.98,111.02,34205.0,90.6457,90.6783,90.6457,90.6783,34205.0
2021-04-30 12:10:00,111.02,111.03,110.98,110.98,62552.0,90.6783,90.6865,90.6457,90.6457,62552.0
2021-04-30 12:20:00,110.98,111.01,110.94,110.95,292551.0,90.6457,90.6702,90.613,90.6212,292551.0
2021-04-30 12:30:00,110.95,110.96,110.95,110.95,23744.0,90.6212,90.6293,90.6212,90.6212,23744.0
2021-04-30 12:40:00,110.95,111.0,110.95,111.0,45706.0,90.6212,90.662,90.6212,90.662,45706.0
2021-04-30 12:50:00,111.01,111.03,111.0,111.03,87656.0,90.6702,90.6865,90.662,90.6865,87656.0
2021-04-30 13:00:00,111.03,111.08,111.02,111.08,38190.0,90.6865,90.7273,90.6783,90.7273,38190.0
2021-04-30 13:10:00,111.08,111.16,111.07,111.16,42041.0,90.7273,90.7927,90.7192,90.7927,42041.0
2021-04-30 13:20:00,111.16,111.16,111.11,111.13,60696.0,90.7927,90.7927,90.7519,90.7682,60696.0
2021-04-30 13:30:00,111.12,111.13,111.12,111.13,39357.0,90.76,90.7682,90.76,90.7682,39357.0
2021-04-30 13:40:00,111.13,111.13,111.04,111.05,83396.0,90.7682,90.7682,90.6947,90.7028,83396.0
2021-04-30 13:50:00,111.05,111.06,111.01,111.05,29474.0,90.7028,90.711,90.6702,90.7028,29474.0
2021-04-30 14:00:00,111.05,111.05,111.03,111.04,27554.0,90.7028,90.7028,90.6865,90.6947,27554.0
2021-04-30 14:10:00,111.04,111.09,111.03,111.09,23203.0,90.6947,90.7355,90.6865,90.7355,23203.0
2021-04-30 14:20:00,111.09,111.09,111.07,111.08,19155.0,90.7355,90.7355,90.7192,90.7273,19155.0
2021-04-30 14:30:00,111.08,111.08,111.07,111.08,27390.0,90.7273,90.7273,90.7192,90.7273,27390.0
2021-04-30 14:40:00,111.08,111.1,111.07,111.09,60444.0,90.7273,90.7437,90.7192,90.7355,60444.0
2021-04-30 14:50:00,111.09,111.11,111.08,111.11,66387.0,90.7355,90.7519,90.7273,90.7519,66387.0
2021-04-30 15:00:00,111.11,111.13,111.11,111.11,45864.0,90.7519,90.7682,90.7519,90.7519,45864.0
2021-04-30 15:10:00,111.11,111.12,111.04,111.08,82566.0,90.7519,90.76,90.6947,90.7273,82566.0
2021-04-30 15:20:00,111.09,111.11,111.09,111.1,43483.0,90.7355,90.7519,90.7355,90.7437,43483.0
2021-04-30 15:30:00,111.09,111.16,111.09,111.15,90490.0,90.7355,90.7927,90.7355,90.7845,90490.0
2021-04-30 15:40:00,111.15,111.16,111.13,111.14,107700.0,90.7845,90.7927,90.7682,90.7764,107700.0
2021-04-30 15:50:00,111.15,111.15,111.06,111.06,198111.0,90.7845,90.7845,90.711,90.711,198111.0
2021-05-03 09:30:00,110.77,110.9,110.67,110.73,56192.0,90.7584,90.8649,90.6765,90.7256,56192.0
2021-05-03 09:40:00,110.73,110.73,110.67,110.7,92754.0,90.7256,90.7256,90.6765,90.7011,92754.0
2021-05-03 09:50:00,110.7,110.81,110.68,110.8,105475.0,90.7011,90.7912,90.6847,90.783,105475.0
2021-05-03 10:00:00,110.8,111.05,110.79,110.98,218979.0,90.783,90.9878,90.7748,90.9305,218979.0
2021-05-03 10:10:00,110.97,111.0,110.87,110.92,760072.0,90.9223,90.9469,90.8403,90.8813,760072.0
2021-05-03 10:20:00,110.93,110.97,110.91,110.97,40810.0,90.8895,90.9223,90.8731,90.9223,40810.0
2021-05-03 10:30:00,110.96,111.01,110.93,110.94,30686.0,90.9141,90.9551,90.8895,90.8977,30686.0
2021-05-03 10:40:00,110.94,110.97,110.9,110.91,56251.0,90.8977,90.9223,90.8649,90.8731,56251.0
2021-05-03 10:50:00,110.92,110.92,110.78,110.79,62221.0,90.8813,90.8813,90.7666,90.7748,62221.0
2021-05-03 11:00:00,110.8,110.84,110.77,110.78,27580.0,90.783,90.8158,90.7584,90.7666,27580.0
2021-05-03 11:10:00,110.79,110.79,110.68,110.69,62852.0,90.7748,90.7748,90.6847,90.6929,62852.0
2021-05-03 11:20:00,110.69,110.71,110.65,110.65,88583.0,90.6929,90.7093,90.6601,90.6601,88583.0
2021-05-03 11:30:00,110.65,110.68,110.62,110.64,42237.0,90.6601,90.6847,90.6355,90.6519,42237.0
2021-05-03 11:40:00,110.63,110.65,110.62,110.64,32052.0,90.6437,90.6601,90.6355,90.6519,32052.0
2021-05-03 11:50:00,110.63,110.7,110.6,110.69,53307.0,90.6437,90.7011,90.6191,90.6929,53307.0
2021-05-03 12:00:00,110.68,110.69,110.63,110.64,72143.0,90.6847,90.6929,90.6437,90.6519,72143.0
2021-05-03 12:10:00,110.62,110.65,110.6,110.65,74080.0,90.6355,90.6601,90.6191,90.6601,74080.0
2021-05-03 12:20:00,110.64,110.65,110.58,110.59,52205.0,90.6519,90.6601,90.6027,90.6109,52205.0
2021-05-03 12:30:00,110.59,110.62,110.58,110.62,29367.0,90.6109,90.6355,90.6027,90.6355,29367.0
2021-05-03 12:40:00,110.62,110.62,110.58,110.59,42504.0,90.6355,90.6355,90.6027,90.6109,42504.0
2021-05-03 12:50:00,110.59,110.6,110.55,110.6,28093.0,90.6109,90.6191,90.5782,90.6191,28093.0
2021-05-03 13:00:00,110.59,110.61,110.57,110.59,55642.0,90.6109,90.6273,90.5945,90.6109,55642.0
2021-05-03 13:10:00,110.59,110.66,110.57,110.65,40240.0,90.6109,90.6683,90.5945,90.6601,40240.0
2021-05-03 13:20:00,110.65,110.68,110.63,110.64,33463.0,90.6601,90.6847,90.6437,90.6519,33463.0
2021-05-03 13:30:00,110.63,110.67,110.62,110.65,18252.0,90.6437,90.6765,90.6355,90.6601,18252.0
2021-05-03 13:40:00,110.65,110.69,110.64,110.67,22647.0,90.6601,90.6929,90.6519,90.6765,22647.0
2021-05-03 13:50:00,110.66,110.7,110.64,110.66,88783.0,90.6683,90.7011,90.6519,90.6683,88783.0
2021-05-03 14:00:00,110.66,110.68,110.61,110.63,29718.0,90.6683,90.6847,90.6273,90.6437,29718.0
2021-05-03 14:10:00,110.63,110.69,110.62,110.67,29320.0,90.6437,90.6929,90.6355,90.6765,29320.0
2021-05-03 14:20:00,110.67,110.7,110.64,110.64,23338.0,90.6765,90.7011,90.6519,90.6519,23338.0
2021-05-03 14:30:00,110.64,110.64,110.59,110.62,36978.0,90.6519,90.6519,90.6109,90.6355,36978.0
2021-05-03 14:40:00,110.62,110.69,110.62,110.69,34937.0,90.6355,90.6929,90.6355,90.6929,34937.0
2021-05-03 14:50:00,110.68,110.7,110.66,110.69,25670.0,90.6847,90.7011,90.6683,90.6929,25670.0
2021-05-03 15:00:00,110.69,110.69,110.61,110.63,37649.0,90.6929,90.6929,90.6273,90.6437,37649.0
2021-05-03 15:10:00,110.63,110.64,110.53,110.53,117425.0,90.6437,90.6519,90.5618,90.5618,117425.0
2021-05-03 15:20:00,110.54,110.61,110.52,110.56,92089.0,90.57,90.6273,90.5536,90.5863,92089.0
2021-05-03 15:30:00,110.57,110.63,110.56,110.57,94140.0,90.5945,90.6437,90.5863,90.5945,94140.0
2021-05-03 15:40:00,110.56,110.59,110.54,110.54,62614.0,90.5863,90.6109,90.57,90.57,62614.0
2021-05-03 15:50:00,110.53,110.64,110.51,110.62,170195.0,90.5618,90.6519,90.5454,90.6355,170195.0
2021-05-04 09:30:00,110.62,110.88,110.62,110.68,637105.0,90.6355,90.8485,90.6355,90.6847,637105.0
2021-05-04 09:40:00,110.67,110.67,110.61,110.63,149844.0,90.6765,90.6765,90.6273,90.6437,149844.0
2021-05-04 09:50:00,110.63,110.67,110.6,110.6,59856.0,90.6437,90.6765,90.6191,90.6191,59856.0
2021-05-04 10:00:00,110.61,110.67,110.6,110.65,91798.0,90.6273,90.6765,90.6191,90.6601,91798.0
2021-05-04 10:10:00,110.65,110.74,110.64,110.7,36213.0,90.6601,90.7338,90.6519,90.7011,36213.0
2021-05-04 10:20:00,110.7,110.79,110.67,110.78,41123.0,90.7011,90.7748,90.6765,90.7666,41123.0
2021-05-04 10:30:00,110.78,110.81,110.74,110.81,285731.0,90.7666,90.7912,90.7338,90.7912,285731.0
2021-05-04 10:40:00,110.81,110.81,110.72,110.73,66911.0,90.7912,90.7912,90.7174,90.7256,66911.0
2021-05-04 10:50:00,110.73,110.73,110.67,110.68,67889.0,90.7256,90.7256,90.6765,90.6847,67889.0
2021-05-04 11:00:00,110.69,110.72,110.67,110.7,35080.0,90.6929,90.7174,90.6765,90.7011,35080.0
2021-05-04 11:10:00,110.7,110.72,110.54,110.54,192196.0,90.7011,90.7174,90.57,90.57,192196.0
2021-05-04 11:20:00,110.54,110.57,110.51,110.55,57398.0,90.57,90.5945,90.5454,90.5782,57398.0
2021-05-04 11:30:00,110.55,110.59,110.54,110.57,180480.0,90.5782,90.6109,90.57,90.5945,180480.0
2021-05-04 11:40:00,110.56,110.59,110.49,110.51,62132.0,90.5863,90.6109,90.529,90.5454,62132.0
2021-05-04 11:50:00,110.51,110.53,110.46,110.48,290945.0,90.5454,90.5618,90.5044,90.5208,290945.0
2021-05-04 12:00:00,110.48,110.5,110.47,110.5,129766.0,90.5208,90.5372,90.5126,90.5372,129766.0
2021-05-04 12:10:00,110.5,110.54,110.48,110.49,147360.0,90.5372,90.57,90.5208,90.529,147360.0
2021-05-04 12:20:00,110.5,110.52,110.49,110.52,24415.0,90.5372,90.5536,90.529,90.5536,24415.0
2021-05-04 12:30:00,110.52,110.54,110.5,110.52,25265.0,90.5536,90.57,90.5372,90.5536,25265.0
2021-05-04 12:40:00,110.52,110.57,110.52,110.57,21699.0,90.5536,90.5945,90.5536,90.5945,21699.0
2021-05-04 12:50:00,110.57,110.65,110.56,110.65,79240.0,90.5945,90.6601,90.5863,90.6601,79240.0
2021-05-04 13:00:00,110.65,110.67,110.64,110.67,42104.0,90.6601,90.6765,90.6519,90.6765,42104.0
2021-05-04 13:10:00,110.67,110.69,110.65,110.69,19756.0,90.6765,90.6929,90.6601,90.6929,19756.0
2021-05-04 13:20:00,110.68,110.7,110.67,110.69,36417.0,90.6847,90.7011,90.6765,90.6929,36417.0
2021-05-04 13:30:00,110.7,110.71,110.67,110.7,18049.0,90.7011,90.7093,90.6765,90.7011,18049.0
2021-05-04 13:40:00,110.7,110.76,110.68,110.73,52269.0,90.7011,90.7502,90.6847,90.7256,52269.0
2021-05-04 13:50:00,110.72,110.72,110.68,110.7,26039.0,90.7174,90.7174,90.6847,90.7011,26039.0
2021-05-04 14:00:00,110.7,110.75,110.69,110.74,64912.0,90.7011,90.742,90.6929,90.7338,64912.0
2021-05-04 14:10:00,110.75,110.77,110.74,110.77,36491.0,90.742,90.7584,90.7338,90.7584,36491.0
2021-05-04 14:20:00,110.76,110.78,110.74,110.75,37145.0,90.7502,90.7666,90.7338,90.742,37145.0
2021-05-04 14:30:00,110.75,110.75,110.62,110.65,71186.0,90.742,90.742,90.6355,90.6601,71186.0
2021-05-04 14:40:00,110.65,110.68,110.65,110.66,130714.0,90.6601,90.6847,90.6601,90.6683,130714.0
2021-05-04 14:50:00,110.66,110.67,110.64,110.66,27249.0,90.6683,90.6765,90.6519,90.6683,27249.0
2021-05-04 15:00:00,110.65,110.66,110.6,110.62,65940.0,90.6601,90.6683,90.6191,90.6355,65940.0
2021-05-04 15:10:00,110.63,110.63,110.6,110.61,143737.0,90.6437,90.6437,90.6191,90.6273,143737.0
2021-05-04 15:20:00,110.61,110.65,110.6,110.65,35797.0,90.6273,90.6601,90.6191,90.6601,35797.0
2021-05-04 15:30:00,110.64,110.67,110.64,110.66,31618.0,90.6519,90.6765,90.6519,90.6683,31618.0
2021-05-04 15:40:00,110.66,110.69,110.65,110.69,41838.0,90.6683,90.6929,90.6601,90.6929,41838.0
2021-05-04 15:50:00,110.69,110.75,110.68,110.75,182733.0,90.6929,90.742,90.6847,90.742,182733.0
2021-05-05 09:30:00,110.62,110.81,110.62,110.76,57287.0,90.6355,90.7912,90.6355,90.7502,57287.0
2021-05-05 09:40:00,110.77,110.79,110.7,110.76,67874.0,90.7584,90.7748,90.7011,90.7502,67874.0
2021-05-05 09:50:00,110.76,110.79,110.68,110.69,93197.0,90.7502,90.7748,90.6847,90.6929,93197.0
2021-05-05 10:00:00,110.69,110.73,110.67,110.69,67485.0,90.6929,90.7256,90.6765,90.6929,67485.0
2021-05-05 10:10:00,110.7,110.72,110.68,110.68,17731.0,90.7011,90.7174,90.6847,90.6847,17731.0
2021-05-05 10:20:00,110.67,110.7,110.65,110.68,28285.0,90.6765,90.7011,90.6601,90.6847,28285.0
2021-05-05 10:30:00,110.68,110.73,110.67,110.71,22095.0,90.6847,90.7256,90.6765,90.7093,22095.0
2021-05-05 10:40:00,110.73,110.78,110.72,110.77,42546.0,90.7256,90.7666,90.7174,90.7584,42546.0
2021-05-05 10:50:00,110.77,110.83,110.77,110.82,26238.0,90.7584,90.8076,90.7584,90.7994,26238.0
2021-05-05 11:00:00,110.82,110.83,110.77,110.79,66929.0,90.7994,90.8076,90.7584,90.7748,66929.0
2021-05-05 11:10:00,110.79,110.8,110.75,110.78,25876.0,90.7748,90.783,90.742,90.7666,25876.0
2021-05-05 11:20:00,110.78,110.78,110.75,110.77,35233.0,90.7666,90.7666,90.742,90.7584,35233.0
2021-05-05 11:30:00,110.76,110.8,110.76,110.77,77341.0,90.7502,90.783,90.7502,90.7584,77341.0
2021-05-05 11:40:00,110.78,110.78,110.76,110.78,19574.0,90.7666,90.7666,90.7502,90.7666,19574.0
2021-05-05 11:50:00,110.78,110.85,110.77,110.84,24911.0,90.7666,90.824,90.7584,90.8158,24911.0
2021-05-05 12:00:00,110.84,110.86,110.83,110.85,14620.0,90.8158,90.8322,90.8076,90.824,14620.0
2021-05-05 12:10:00,110.84,110.85,110.79,110.8,22256.0,90.8158,90.824,90.7748,90.783,22256.0
2021-05-05 12:20:00,110.8,110.8,110.77,110.8,10917.0,90.783,90.783,90.7584,90.783,10917.0
2021-05-05 12:30:00,110.79,110.81,110.78,110.8,16302.0,90.7748,90.7912,90.7666,90.783,16302.0
2021-05-05 12:40:00,110.8,110.89,110.79,110.81,133304.0,90.783,90.8567,90.7748,90.7912,133304.0
2021-05-05 12:50:00,110.82,110.86,110.81,110.84,68287.0,90.7994,90.8322,90.7912,90.8158,68287.0
2021-05-05 13:00:00,110.84,110.84,110.8,110.83,20293.0,90.8158,90.8158,90.783,90.8076,20293.0
2021-05-05 13:10:00,110.83,110.85,110.82,110.83,15798.0,90.8076,90.824,90.7994,90.8076,15798.0
2021-05-05 13:20:00,110.83,110.87,110.82,110.83,52221.0,90.8076,90.8403,90.7994,90.8076,52221.0
2021-05-05 13:30:00,110.84,110.86,110.83,110.84,23637.0,90.8158,90.8322,90.8076,90.8158,23637.0
2021-05-05 13:40:00,110.84,110.89,110.84,110.88,18625.0,90.8158,90.8567,90.8158,90.8485,18625.0
2021-05-05 13:50:00,110.88,110.89,110.84,110.86,16549.0,90.8485,90.8567,90.8158,90.8322,16549.0
2021-05-05 14:00:00,110.86,110.87,110.83,110.84,33632.0,90.8322,90.8403,90.8076,90.8158,33632.0
2021-05-05 14:10:00,110.84,110.89,110.83,110.89,40780.0,90.8158,90.8567,90.8076,90.8567,40780.0
2021-05-05 14:20:00,110.89,110.9,110.83,110.86,51996.0,90.8567,90.8649,90.8076,90.8322,51996.0
2021-05-05 14:30:00,110.85,110.87,110.85,110.87,28809.0,90.824,90.8403,90.824,90.8403,28809.0
2021-05-05 14:40:00,110.87,110.9,110.85,110.89,20677.0,90.8403,90.8649,90.824,90.8567,20677.0
2021-05-05 14:50:00,110.89,110.9,110.88,110.9,11240.0,90.8567,90.8649,90.8485,90.8649,11240.0
2021-05-05 15:00:00,110.9,110.91,110.88,110.89,20084.0,90.8649,90.8731,90.8485,90.8567,20084.0
2021-05-05 15:10:00,110.9,110.9,110.88,110.9,21156.0,90.8649,90.8649,90.8485,90.8649,21156.0
2021-05-05 15:20:00,110.9,110.91,110.87,110.88,18941.0,90.8649,90.8731,90.8403,90.8485,18941.0
2021-05-05 15:30:00,110.87,110.88,110.84,110.86,206784.0,90.8403,90.8485,90.8158,90.8322,206784.0
2021-05-05 15:40:00,110.86,110.86,110.84,110.86,94898.0,90.8322,90.8322,90.8158,90.8322,94898.0
2021-05-05 15:50:00,110.86,110.89,110.85,110.88,154058.0,90.8322,90.8567,90.824,90.8485,154058.0
2021-05-06 09:30:00,110.91,111.0,110.86,110.99,28019.0,90.8731,90.9469,90.8322,90.9387,28019.0
2021-05-06 09:40:00,110.99,111.01,110.96,110.99,36890.0,90.9387,90.9551,90.9141,90.9387,36890.0
2021-05-06 09:50:00,110.98,111.03,110.97,111.03,27113.0,90.9305,90.9714,90.9223,90.9714,27113.0
2021-05-06 10:00:00,111.03,111.05,111.0,111.01,112515.0,90.9714,90.9878,90.9469,90.9551,112515.0
2021-05-06 10:10:00,111.01,111.02,110.98,110.99,90014.0,90.9551,90.9632,90.9305,90.9387,90014.0
2021-05-06 10:20:00,111.0,111.02,110.97,111.01,76321.0,90.9469,90.9632,90.9223,90.9551,76321.0
2021-05-06 10:30:00,111.01,111.05,111.01,111.03,29823.0,90.9551,90.9878,90.9551,90.9714,29823.0
2021-05-06 10:40:00,111.03,111.04,111.0,111.01,18916.0,90.9714,90.9796,90.9469,90.9551,18916.0
2021-05-06 10:50:00,111.02,111.06,111.01,111.06,39287.0,90.9632,90.996,90.9551,90.996,39287.0
2021-05-06 11:00:00,111.06,111.09,111.01,111.03,92993.0,90.996,91.0206,90.9551,90.9714,92993.0
2021-05-06 11:10:00,111.03,111.05,111.02,111.05,76432.0,90.9714,90.9878,90.9632,90.9878,76432.0
2021-05-06 11:20:00,111.04,111.08,111.03,111.06,44492.0,90.9796,91.0124,90.9714,90.996,44492.0
2021-05-06 11:30:00,111.06,111.08,111.04,111.07,39848.0,90.996,91.0124,90.9796,91.0042,39848.0
2021-05-06 11:40:00,111.06,111.07,111.01,111.03,34790.0,90.996,91.0042,90.9551,90.9714,34790.0
2021-05-06 11:50:00,111.03,111.07,111.02,111.06,15974.0,90.9714,91.0042,90.9632,90.996,15974.0
2021-05-06 12:00:00,111.06,111.06,111.02,111.04,45694.0,90.996,90.996,90.9632,90.9796,45694.0
2021-05-06 12:10:00,111.06,111.06,111.03,111.04,7992.0,90.996,90.996,90.9714,90.9796,7992.0
2021-05-06 12:20:00,111.04,111.09,111.04,111.07,16064.0,90.9796,91.0206,90.9796,91.0042,16064.0
2021-05-06 12:30:00,111.07,111.08,111.06,111.08,9723.0,91.0042,91.0124,90.996,91.0124,9723.0
2021-05-06 12:40:00,111.07,111.09,111.07,111.08,31669.0,91.0042,91.0206,91.0042,91.0124,31669.0
2021-05-06 12:50:00,111.08,111.1,111.07,111.09,9343.0,91.0124,91.0288,91.0042,91.0206,9343.0
2021-05-06 13:00:00,111.09,111.1,111.09,111.1,10058.0,91.0206,91.0288,91.0206,91.0288,10058.0
2021-05-06 13:10:00,111.1,111.12,111.09,111.12,39745.0,91.0288,91.0452,91.0206,91.0452,39745.0
2021-05-06 13:20:00,111.12,111.16,111.11,111.16,25813.0,91.0452,91.078,91.037,91.078,25813.0
2021-05-06 13:30:00,111.16,111.18,111.15,111.17,131124.0,91.078,91.0943,91.0698,91.0861,131124.0
2021-05-06 13:40:00,111.18,111.18,111.14,111.15,32950.0,91.0943,91.0943,91.0616,91.0698,32950.0
2021-05-06 13:50:00,111.15,111.15,111.11,111.15,33041.0,91.0698,91.0698,91.037,91.0698,33041.0
2021-05-06 14:00:00,111.15,111.17,111.14,111.14,31599.0,91.0698,91.0861,91.0616,91.0616,31599.0
2021-05-06 14:10:00,111.14,111.17,111.11,111.16,31783.0,91.0616,91.0861,91.037,91.078,31783.0
2021-05-06 14:20:00,111.16,111.17,111.1,111.11,41726.0,91.078,91.0861,91.0288,91.037,41726.0
2021-05-06 14:30:00,111.11,111.15,111.1,111.11,40801.0,91.037,91.0698,91.0288,91.037,40801.0
2021-05-06 14:40:00,111.11,111.15,111.1,111.13,54142.0,91.037,91.0698,91.0288,91.0534,54142.0
2021-05-06 14:50:00,111.12,111.18,111.11,111.15,42928.0,91.0452,91.0943,91.037,91.0698,42928.0
2021-05-06 15:00:00,111.15,111.17,111.13,111.17,32345.0,91.0698,91.0861,91.0534,91.0861,32345.0
2021-05-06 15:10:00,111.17,111.19,111.14,111.15,34401.0,91.0861,91.1025,91.0616,91.0698,34401.0
2021-05-06 15:20:00,111.15,111.17,111.13,111.15,59596.0,91.0698,91.0861,91.0534,91.0698,59596.0
2021-05-06 15:30:00,111.15,111.21,111.15,111.19,62153.0,91.0698,91.1189,91.0698,91.1025,62153.0
2021-05-06 15:40:00,111.19,111.2,111.17,111.18,63427.0,91.1025,91.1107,91.0861,91.0943,63427.0
2021-05-06 15:50:00,111.18,111.19,111.1,111.1,190145.0,91.0943,91.1025,91.0288,91.0288,190145.0
2021-05-07 09:30:00,111.58,111.58,111.38,111.45,415483.0,91.4221,91.4221,91.2582,91.3156,415483.0
2021-05-07 09:40:00,111.46,111.47,111.37,111.45,230510.0,91.3238,91.3319,91.25,91.3156,230510.0
2021-05-07 09:50:00,111.45,111.6,111.44,111.59,579347.0,91.3156,91.4385,91.3074,91.4303,579347.0
2021-05-07 10:00:00,111.59,111.7,111.58,111.69,142416.0,91.4303,91.5204,91.4221,91.5122,142416.0
2021-05-07 10:10:00,111.7,111.8,111.69,111.77,434767.0,91.5204,91.6023,91.5122,91.5778,434767.0
2021-05-07 10:20:00,111.78,111.8,111.76,111.78,196647.0,91.5859,91.6023,91.5696,91.5859,196647.0
2021-05-07 10:30:00,111.78,111.8,111.69,111.69,218913.0,91.5859,91.6023,91.5122,91.5122,218913.0
2021-05-07 10:40:00,111.7,111.72,111.61,111.61,120770.0,91.5204,91.5368,91.4467,91.4467,120770.0
2021-05-07 10:50:00,111.62,111.65,111.59,111.64,141792.0,91.4549,91.4794,91.4303,91.4712,141792.0
2021-05-07 11:00:00,111.64,111.68,111.62,111.67,48274.0,91.4712,91.504,91.4549,91.4958,48274.0
2021-05-07 11:10:00,111.68,111.68,111.63,111.64,33474.0,91.504,91.504,91.463,91.4712,33474.0
2021-05-07 11:20:00,111.64,111.69,111.59,111.6,121873.0,91.4712,91.5122,91.4303,91.4385,121873.0
2021-05-07 11:30:00,111.6,111.67,111.59,111.67,172106.0,91.4385,91.4958,91.4303,91.4958,172106.0
2021-05-07 11:40:00,111.64,111.69,111.61,111.68,75883.0,91.4712,91.5122,91.4467,91.504,75883.0
2021-05-07 11:50:00,111.68,111.69,111.63,111.63,69891.0,91.504,91.5122,91.463,91.463,69891.0
2021-05-07 12:00:00,111.62,111.65,111.61,111.62,46519.0,91.4549,91.4794,91.4467,91.4549,46519.0
2021-05-07 12:10:00,111.62,111.62,111.57,111.59,67508.0,91.4549,91.4549,91.4139,91.4303,67508.0
2021-05-07 12:20:00,111.59,111.61,111.55,111.56,53706.0,91.4303,91.4467,91.3975,91.4057,53706.0
2021-05-07 12:30:00,111.56,111.58,111.52,111.53,43475.0,91.4057,91.4221,91.3729,91.3811,43475.0
2021-05-07 12:40:00,111.53,111.54,111.51,111.53,106342.0,91.3811,91.3893,91.3647,91.3811,106342.0
2021-05-07 12:50:00,111.53,111.6,111.52,111.59,35564.0,91.3811,91.4385,91.3729,91.4303,35564.0
2021-05-07 13:00:00,111.59,111.6,111.56,111.57,25597.0,91.4303,91.4385,91.4057,91.4139,25597.0
2021-05-07 13:10:00,111.56,111.57,111.53,111.54,26009.0,91.4057,91.4139,91.3811,91.3893,26009.0
2021-05-07 13:20:00,111.54,111.54,111.49,111.5,62942.0,91.3893,91.3893,91.3483,91.3565,62942.0
2021-05-07 13:30:00,111.5,111.51,111.49,111.51,41054.0,91.3565,91.3647,91.3483,91.3647,41054.0
2021-05-07 13:40:00,111.51,111.58,111.5,111.57,21633.0,91.3647,91.4221,91.3565,91.4139,21633.0
2021-05-07 13:50:00,111.56,111.59,111.54,111.56,127971.0,91.4057,91.4303,91.3893,91.4057,127971.0
2021-05-07 14:00:00,111.56,111.59,111.54,111.59,34481.0,91.4057,91.4303,91.3893,91.4303,34481.0
2021-05-07 14:10:00,111.58,111.59,111.58,111.59,9890.0,91.4221,91.4303,91.4221,91.4303,9890.0
2021-05-07 14:20:00,111.59,111.59,111.54,111.56,38879.0,91.4303,91.4303,91.3893,91.4057,38879.0
2021-05-07 14:30:00,111.56,111.57,111.53,111.55,25861.0,91.4057,91.4139,91.3811,91.3975,25861.0
2021-05-07 14:40:00,111.55,111.56,111.53,111.56,33244.0,91.3975,91.4057,91.3811,91.4057,33244.0
2021-05-07 14:50:00,111.56,111.58,111.55,111.57,35409.0,91.4057,91.4221,91.3975,91.4139,35409.0
2021-05-07 15:00:00,111.57,111.59,111.56,111.58,15193.0,91.4139,91.4303,91.4057,91.4221,15193.0
2021-05-07 15:10:00,111.57,111.58,111.53,111.54,30926.0,91.4139,91.4221,91.3811,91.3893,30926.0
2021-05-07 15:20:00,111.54,111.57,111.54,111.55,34859.0,91.3893,91.4139,91.3893,91.3975,34859.0
2021-05-07 15:30:00,111.55,111.61,111.47,111.5,468091.0,91.3975,91.4467,91.3319,91.3565,468091.0
2021-05-07 15:40:00,111.5,111.57,111.49,111.56,132669.0,91.3565,91.4139,91.3483,91.4057,132669.0
2021-05-07 15:50:00,111.57,111.6,111.51,111.6,182027.0,91.4139,91.4385,91.3647,91.4385,182027.0
2021-05-10 09:30:00,111.5,111.58,111.45,111.45,338840.0,91.3565,91.4221,91.3156,91.3156,338840.0
2021-05-10 09:40:00,111.45,111.48,111.43,111.46,105927.0,91.3156,91.3401,91.2992,91.3238,105927.0
2021-05-10 09:50:00,111.45,111.47,111.41,111.45,57673.0,91.3156,91.3319,91.2828,91.3156,57673.0
2021-05-10 10:00:00,111.45,111.53,111.43,111.53,84017.0,91.3156,91.3811,91.2992,91.3811,84017.0
2021-05-10 10:10:00,111.53,111.58,111.5,111.57,75680.0,91.3811,91.4221,91.3565,91.4139,75680.0
2021-05-10 10:20:00,111.56,111.59,111.53,111.58,53139.0,91.4057,91.4303,91.3811,91.4221,53139.0
2021-05-10 10:30:00,111.56,111.59,111.53,111.59,65891.0,91.4057,91.4303,91.3811,91.4303,65891.0
2021-05-10 10:40:00,111.59,111.59,111.53,111.53,60895.0,91.4303,91.4303,91.3811,91.3811,60895.0
2021-05-10 10:50:00,111.53,111.54,111.47,111.5,44498.0,91.3811,91.3893,91.3319,91.3565,44498.0
2021-05-10 11:00:00,111.49,111.52,111.48,111.51,58811.0,91.3483,91.3729,91.3401,91.3647,58811.0
2021-05-10 11:10:00,111.51,111.55,111.5,111.51,77784.0,91.3647,91.3975,91.3565,91.3647,77784.0
2021-05-10 11:20:00,111.51,111.52,111.45,111.48,126128.0,91.3647,91.3729,91.3156,91.3401,126128.0
2021-05-10 11:30:00,111.48,111.5,111.45,111.5,40491.0,91.3401,91.3565,91.3156,91.3565,40491.0
2021-05-10 11:40:00,111.48,111.56,111.47,111.54,32100.0,91.3401,91.4057,91.3319,91.3893,32100.0
2021-05-10 11:50:00,111.53,111.54,111.51,111.54,18108.0,91.3811,91.3893,91.3647,91.3893,18108.0
2021-05-10 12:00:00,111.54,111.55,111.5,111.52,63193.0,91.3893,91.3975,91.3565,91.3729,63193.0
2021-05-10 12:10:00,111.52,111.54,111.5,111.52,47770.0,91.3729,91.3893,91.3565,91.3729,47770.0
2021-05-10 12:20:00,111.52,111.53,111.5,111.51,69850.0,91.3729,91.3811,91.3565,91.3647,69850.0
2021-05-10 12:30:00,111.51,111.51,111.47,111.48,84524.0,91.3647,91.3647,91.3319,91.3401,84524.0
2021-05-10 12:40:00,111.48,111.49,111.46,111.47,75972.0,91.3401,91.3483,91.3238,91.3319,75972.0
2021-05-10 12:50:00,111.46,111.49,111.45,111.47,39707.0,91.3238,91.3483,91.3156,91.3319,39707.0
2021-05-10 13:00:00,111.47,111.47,111.45,111.47,33146.0,91.3319,91.3319,91.3156,91.3319,33146.0
2021-05-10 13:10:00,111.47,111.47,111.44,111.45,28296.0,91.3319,91.3319,91.3074,91.3156,28296.0
2021-05-10 13:20:00,111.45,111.48,111.42,111.47,24094.0,91.3156,91.3401,91.291,91.3319,24094.0
2021-05-10 13:30:00,111.48,111.48,111.43,111.43,40604.0,91.3401,91.3401,91.2992,91.2992,40604.0
2021-05-10 13:40:00,111.44,111.44,111.41,111.42,47836.0,91.3074,91.3074,91.2828,91.291,47836.0
2021-05-10 13:50:00,111.42,111.43,111.39,111.4,52465.0,91.291,91.2992,91.2664,91.2746,52465.0
2021-05-10 14:00:00,111.4,111.4,111.36,111.36,43545.0,91.2746,91.2746,91.2418,91.2418,43545.0
2021-05-10 14:10:00,111.36,111.38,111.33,111.36,55166.0,91.2418,91.2582,91.2172,91.2418,55166.0
2021-05-10 14:20:00,111.36,111.4,111.35,111.36,34956.0,91.2418,91.2746,91.2336,91.2418,34956.0
2021-05-10 14:30:00,111.37,111.37,111.34,111.34,31630.0,91.25,91.25,91.2254,91.2254,31630.0
2021-05-10 14:40:00,111.34,111.35,111.26,111.28,33369.0,91.2254,91.2336,91.1599,91.1763,33369.0
2021-05-10 14:50:00,111.28,111.31,111.27,111.31,27779.0,91.1763,91.2009,91.1681,91.2009,27779.0
2021-05-10 15:00:00,111.31,111.33,111.26,111.32,32561.0,91.2009,91.2172,91.1599,91.209,32561.0
2021-05-10 15:10:00,111.32,111.35,111.31,111.33,66598.0,91.209,91.2336,91.2009,91.2172,66598.0
2021-05-10 15:20:00,111.33,111.35,111.32,111.33,23564.0,91.2172,91.2336,91.209,91.2172,23564.0
2021-05-10 15:30:00,111.34,111.34,111.3,111.32,49320.0,91.2254,91.2254,91.1927,91.209,49320.0
2021-05-10 15:40:00,111.32,111.32,111.3,111.31,59046.0,91.209,91.209,91.1927,91.2009,59046.0
2021-05-10 15:50:00,111.31,111.35,111.3,111.35,139724.0,91.2009,91.2336,91.1927,91.2336,139724.0
2021-05-11 09:30:00,110.8,111.0,110.8,110.98,190627.0,90.783,90.9469,90.783,90.9305,190627.0
2021-05-11 09:40:00,111.0,111.05,110.98,110.99,218687.0,90.9469,90.9878,90.9305,90.9387,218687.0
2021-05-11 09:50:00,110.98,111.05,110.96,111.05,155102.0,90.9305,90.9878,90.9141,90.9878,155102.0
2021-05-11 10:00:00,111.05,111.06,110.99,111.0,87953.0,90.9878,90.996,90.9387,90.9469,87953.0
2021-05-11 10:10:00,111.01,111.06,110.98,111.04,70686.0,90.9551,90.996,90.9305,90.9796,70686.0
2021-05-11 10:20:00,111.04,111.07,110.96,110.98,84569.0,90.9796,91.0042,90.9141,90.9305,84569.0
2021-05-11 10:30:00,110.98,111.02,110.93,110.94,168375.0,90.9305,90.9632,90.8895,90.8977,168375.0
2021-05-11 10:40:00,110.93,110.95,110.89,110.93,34647.0,90.8895,90.9059,90.8567,90.8895,34647.0
2021-05-11 10:50:00,110.92,110.98,110.9,110.95,39920.0,90.8813,90.9305,90.8649,90.9059,39920.0
2021-05-11 11:00:00,110.95,110.96,110.92,110.93,30630.0,90.9059,90.9141,90.8813,90.8895,30630.0
2021-05-11 11:10:00,110.93,111.02,110.92,111.02,42654.0,90.8895,90.9632,90.8813,90.9632,42654.0
2021-05-11 11:20:00,111.01,111.07,111.01,111.03,337424.0,90.9551,91.0042,90.9551,90.9714,337424.0
2021-05-11 11:30:00,111.04,111.04,111.02,111.03,119388.0,90.9796,90.9796,90.9632,90.9714,119388.0
2021-05-11 11:40:00,111.03,111.04,110.98,111.03,36617.0,90.9714,90.9796,90.9305,90.9714,36617.0
2021-05-11 11:50:00,111.02,111.07,111.01,111.06,21371.0,90.9632,91.0042,90.9551,90.996,21371.0
2021-05-11 12:00:00,111.06,111.07,111.02,111.04,19819.0,90.996,91.0042,90.9632,90.9796,19819.0
2021-05-11 12:10:00,111.04,111.06,111.02,111.06,18460.0,90.9796,90.996,90.9632,90.996,18460.0
2021-05-11 12:20:00,111.06,111.07,111.02,111.03,16312.0,90.996,91.0042,90.9632,90.9714,16312.0
2021-05-11 12:30:00,111.03,111.07,111.02,111.05,42768.0,90.9714,91.0042,90.9632,90.9878,42768.0
2021-05-11 12:40:00,111.05,111.06,111.03,111.04,39456.0,90.9878,90.996,90.9714,90.9796,39456.0
2021-05-11 12:50:00,111.05,111.05,111.0,111.04,35703.0,90.9878,90.9878,90.9469,90.9796,35703.0
2021-05-11 13:00:00,111.04,111.06,111.01,111.04,26917.0,90.9796,90.996,90.9551,90.9796,26917.0
2021-05-11 13:10:00,111.04,111.06,111.01,111.06,52274.0,90.9796,90.996,90.9551,90.996,52274.0
2021-05-11 13:20:00,111.04,111.07,111.03,111.07,21349.0,90.9796,91.0042,90.9714,91.0042,21349.0
2021-05-11 13:30:00,111.07,111.08,111.06,111.07,26082.0,91.0042,91.0124,90.996,91.0042,26082.0
2021-05-11 13:40:00,111.07,111.09,111.06,111.08,18960.0,91.0042,91.0206,90.996,91.0124,18960.0
2021-05-11 13:50:00,111.08,111.12,111.07,111.11,33244.0,91.0124,91.0452,91.0042,91.037,33244.0
2021-05-11 14:00:00,111.12,111.13,111.07,111.08,31323.0,91.0452,91.0534,91.0042,91.0124,31323.0
2021-05-11 14:10:00,111.09,111.09,111.07,111.08,16434.0,91.0206,91.0206,91.0042,91.0124,16434.0
2021-05-11 14:20:00,111.09,111.1,111.07,111.1,11321.0,91.0206,91.0288,91.0042,91.0288,11321.0
2021-05-11 14:30:00,111.09,111.09,111.06,111.08,14439.0,91.0206,91.0206,90.996,91.0124,14439.0
2021-05-11 14:40:00,111.08,111.11,111.06,111.09,22139.0,91.0124,91.037,90.996,91.0206,22139.0
2021-05-11 14:50:00,111.09,111.1,111.07,111.08,14507.0,91.0206,91.0288,91.0042,91.0124,14507.0
2021-05-11 15:00:00,111.08,111.08,111.05,111.06,14811.0,91.0124,91.0124,90.9878,90.996,14811.0
2021-05-11 15:10:00,111.06,111.09,111.05,111.09,15877.0,90.996,91.0206,90.9878,91.0206,15877.0
2021-05-11 15:20:00,111.09,111.12,111.08,111.11,17036.0,91.0206,91.0452,91.0124,91.037,17036.0
2021-05-11 15:30:00,111.11,111.12,111.04,111.07,57042.0,91.037,91.0452,90.9796,91.0042,57042.0
2021-05-11 15:40:00,111.07,111.08,111.06,111.06,29475.0,91.0042,91.0124,90.996,90.996,29475.0
2021-05-11 15:50:00,111.06,111.1,111.05,111.08,93517.0,90.996,91.0288,90.9878,91.0124,93517.0
2021-05-12 09:30:00,110.6,110.64,110.5,110.6,51649.0,90.6191,90.6519,90.5372,90.6191,51649.0
2021-05-12 09:40:00,110.59,110.61,110.49,110.55,317686.0,90.6109,90.6273,90.529,90.5782,317686.0
2021-05-12 09:50:00,110.56,110.57,110.5,110.52,65928.0,90.5863,90.5945,90.5372,90.5536,65928.0
2021-05-12 10:00:00,110.52,110.53,110.47,110.52,125517.0,90.5536,90.5618,90.5126,90.5536,125517.0
2021-05-12 10:10:00,110.53,110.65,110.52,110.64,320815.0,90.5618,90.6601,90.5536,90.6519,320815.0
2021-05-12 10:20:00,110.64,110.69,110.62,110.62,39450.0,90.6519,90.6929,90.6355,90.6355,39450.0
2021-05-12 10:30:00,110.63,110.63,110.51,110.52,441112.0,90.6437,90.6437,90.5454,90.5536,441112.0
2021-05-12 10:40:00,110.52,110.52,110.45,110.46,207850.0,90.5536,90.5536,90.4962,90.5044,207850.0
2021-05-12 10:50:00,110.45,110.47,110.39,110.45,85957.0,90.4962,90.5126,90.4471,90.4962,85957.0
2021-05-12 11:00:00,110.44,110.48,110.38,110.4,316059.0,90.488,90.5208,90.4389,90.4553,316059.0
2021-05-12 11:10:00,110.39,110.43,110.38,110.42,98764.0,90.4471,90.4798,90.4389,90.4716,98764.0
2021-05-12 11:20:00,110.42,110.42,110.37,110.38,56757.0,90.4716,90.4716,90.4307,90.4389,56757.0
2021-05-12 11:30:00,110.38,110.38,110.34,110.34,72000.0,90.4389,90.4389,90.4061,90.4061,72000.0
2021-05-12 11:40:00,110.34,110.35,110.33,110.34,96965.0,90.4061,90.4143,90.3979,90.4061,96965.0
2021-05-12 11:50:00,110.34,110.35,110.28,110.29,83766.0,90.4061,90.4143,90.3569,90.3651,83766.0
2021-05-12 12:00:00,110.29,110.29,110.22,110.25,85694.0,90.3651,90.3651,90.3078,90.3324,85694.0
2021-05-12 12:10:00,110.24,110.25,110.09,110.13,164908.0,90.3242,90.3324,90.2013,90.234,164908.0
2021-05-12 12:20:00,110.13,110.17,110.12,110.17,125919.0,90.234,90.2668,90.2258,90.2668,125919.0
2021-05-12 12:30:00,110.17,110.2,110.16,110.2,90337.0,90.2668,90.2914,90.2586,90.2914,90337.0
2021-05-12 12:40:00,110.2,110.24,110.2,110.22,106590.0,90.2914,90.3242,90.2914,90.3078,106590.0
2021-05-12 12:50:00,110.22,110.24,110.2,110.2,162299.0,90.3078,90.3242,90.2914,90.2914,162299.0
2021-05-12 13:00:00,110.2,110.3,110.2,110.26,175715.0,90.2914,90.3733,90.2914,90.3405,175715.0
2021-05-12 13:10:00,110.27,110.28,110.18,110.18,120322.0,90.3487,90.3569,90.275,90.275,120322.0
2021-05-12 13:20:00,110.17,110.27,110.16,110.26,96633.0,90.2668,90.3487,90.2586,90.3405,96633.0
2021-05-12 13:30:00,110.26,110.3,110.22,110.27,66542.0,90.3405,90.3733,90.3078,90.3487,66542.0
2021-05-12 13:40:00,110.27,110.29,110.22,110.22,63682.0,90.3487,90.3651,90.3078,90.3078,63682.0
2021-05-12 13:50:00,110.22,110.23,110.16,110.17,100224.0,90.3078,90.316,90.2586,90.2668,100224.0
2021-05-12 14:00:00,110.16,110.18,110.13,110.17,84922.0,90.2586,90.275,90.234,90.2668,84922.0
2021-05-12 14:10:00,110.17,110.19,110.11,110.11,94823.0,90.2668,90.2832,90.2176,90.2176,94823.0
2021-05-12 14:20:00,110.12,110.14,110.1,110.11,53641.0,90.2258,90.2422,90.2095,90.2176,53641.0
2021-05-12 14:30:00,110.1,110.13,110.07,110.12,128741.0,90.2095,90.234,90.1849,90.2258,128741.0
2021-05-12 14:40:00,110.12,110.16,110.11,110.16,62360.0,90.2258,90.2586,90.2176,90.2586,62360.0
2021-05-12 14:50:00,110.16,110.19,110.15,110.16,55054.0,90.2586,90.2832,90.2504,90.2586,55054.0
2021-05-12 15:00:00,110.15,110.17,110.14,110.16,108719.0,90.2504,90.2668,90.2422,90.2586,108719.0
2021-05-12 15:10:00,110.17,110.17,110.14,110.17,50928.0,90.2668,90.2668,90.2422,90.2668,50928.0
2021-05-12 15:20:00,110.17,110.2,110.15,110.18,78574.0,90.2668,90.2914,90.2504,90.275,78574.0
2021-05-12 15:30:00,110.17,110.18,110.11,110.13,95751.0,90.2668,90.275,90.2176,90.234,95751.0
2021-05-12 15:40:00,110.14,110.14,110.08,110.08,152831.0,90.2422,90.2422,90.1931,90.1931,152831.0
2021-05-12 15:50:00,110.08,110.12,110.04,110.09,273662.0,90.1931,90.2258,90.1603,90.2013,273662.0
2021-05-13 09:30:00,110.29,110.49,110.1,110.45,422979.0,90.3651,90.529,90.2095,90.4962,422979.0
2021-05-13 09:40:00,110.45,110.48,110.42,110.45,63611.0,90.4962,90.5208,90.4716,90.4962,63611.0
2021-05-13 09:50:00,110.45,110.55,110.45,110.55,176505.0,90.4962,90.5782,90.4962,90.5782,176505.0
2021-05-13 10:00:00,110.55,110.63,110.55,110.59,66395.0,90.5782,90.6437,90.5782,90.6109,66395.0
2021-05-13 10:10:00,110.6,110.64,110.57,110.6,107811.0,90.6191,90.6519,90.5945,90.6191,107811.0
2021-05-13 10:20:00,110.59,110.64,110.53,110.56,188756.0,90.6109,90.6519,90.5618,90.5863,188756.0
2021-05-13 10:30:00,110.56,110.61,110.55,110.61,111903.0,90.5863,90.6273,90.5782,90.6273,111903.0
2021-05-13 10:40:00,110.61,110.66,110.6,110.65,56461.0,90.6273,90.6683,90.6191,90.6601,56461.0
2021-05-13 10:50:00,110.65,110.66,110.6,110.64,54704.0,90.6601,90.6683,90.6191,90.6519,54704.0
2021-05-13 11:00:00,110.63,110.66,110.59,110.61,66121.0,90.6437,90.6683,90.6109,90.6273,66121.0
2021-05-13 11:10:00,110.61,110.61,110.55,110.59,46132.0,90.6273,90.6273,90.5782,90.6109,46132.0
2021-05-13 11:20:00,110.59,110.61,110.54,110.54,65793.0,90.6109,90.6273,90.57,90.57,65793.0
2021-05-13 11:30:00,110.55,110.63,110.53,110.63,46113.0,90.5782,90.6437,90.5618,90.6437,46113.0
2021-05-13 11:40:00,110.64,110.64,110.57,110.59,97986.0,90.6519,90.6519,90.5945,90.6109,97986.0
2021-05-13 11:50:00,110.59,110.65,110.59,110.61,51238.0,90.6109,90.6601,90.6109,90.6273,51238.0
2021-05-13 12:00:00,110.61,110.64,110.6,110.63,29810.0,90.6273,90.6519,90.6191,90.6437,29810.0
2021-05-13 12:10:00,110.64,110.71,110.64,110.7,43092.0,90.6519,90.7093,90.6519,90.7011,43092.0
2021-05-13 12:20:00,110.7,110.73,110.66,110.73,40907.0,90.7011,90.7256,90.6683,90.7256,40907.0
2021-05-13 12:30:00,110.73,110.76,110.69,110.69,27359.0,90.7256,90.7502,90.6929,90.6929,27359.0
2021-05-13 12:40:00,110.69,110.72,110.66,110.72,37650.0,90.6929,90.7174,90.6683,90.7174,37650.0
2021-05-13 12:50:00,110.72,110.72,110.64,110.67,32293.0,90.7174,90.7174,90.6519,90.6765,32293.0
2021-05-13 13:00:00,110.67,110.69,110.57,110.64,196854.0,90.6765,90.6929,90.5945,90.6519,196854.0
2021-05-13 13:10:00,110.63,110.64,110.58,110.59,53114.0,90.6437,90.6519,90.6027,90.6109,53114.0
2021-05-13 13:20:00,110.59,110.59,110.53,110.56,35339.0,90.6109,90.6109,90.5618,90.5863,35339.0
2021-05-13 13:30:00,110.57,110.58,110.49,110.52,59957.0,90.5945,90.6027,90.529,90.5536,59957.0
2021-05-13 13:40:00,110.52,110.54,110.5,110.5,31283.0,90.5536,90.57,90.5372,90.5372,31283.0
2021-05-13 13:50:00,110.51,110.57,110.5,110.55,24254.0,90.5454,90.5945,90.5372,90.5782,24254.0
2021-05-13 14:00:00,110.54,110.62,110.54,110.61,33674.0,90.57,90.6355,90.57,90.6273,33674.0
2021-05-13 14:10:00,110.61,110.64,110.6,110.62,49143.0,90.6273,90.6519,90.6191,90.6355,49143.0
2021-05-13 14:20:00,110.62,110.65,110.58,110.61,33362.0,90.6355,90.6601,90.6027,90.6273,33362.0
2021-05-13 14:30:00,110.6,110.61,110.57,110.58,58623.0,90.6191,90.6273,90.5945,90.6027,58623.0
2021-05-13 14:40:00,110.59,110.59,110.56,110.59,128137.0,90.6109,90.6109,90.5863,90.6109,128137.0
2021-05-13 14:50:00,110.59,110.63,110.58,110.6,125140.0,90.6109,90.6437,90.6027,90.6191,125140.0
2021-05-13 15:00:00,110.6,110.64,110.58,110.59,110983.0,90.6191,90.6519,90.6027,90.6109,110983.0
2021-05-13 15:10:00,110.59,110.61,110.55,110.6,66075.0,90.6109,90.6273,90.5782,90.6191,66075.0
2021-05-13 15:20:00,110.6,110.66,110.57,110.66,43344.0,90.6191,90.6683,90.5945,90.6683,43344.0
2021-05-13 15:30:00,110.66,110.7,110.66,110.68,53941.0,90.6683,90.7011,90.6683,90.6847,53941.0
2021-05-13 15:40:00,110.68,110.72,110.66,110.7,97119.0,90.6847,90.7174,90.6683,90.7011,97119.0
2021-05-13 15:50:00,110.69,110.72,110.58,110.61,174775.0,90.6929,90.7174,90.6027,90.6273,174775.0
2021-05-14 09:30:00,111.22,111.35,111.15,111.27,143910.0,91.1271,91.2336,91.0698,91.1681,143910.0
2021-05-14 09:40:00,111.27,111.28,111.2,111.26,97378.0,91.1681,91.1763,91.1107,91.1599,97378.0
2021-05-14 09:50:00,111.26,111.29,111.23,111.27,90933.0,91.1599,91.1845,91.1353,91.1681,90933.0
2021-05-14 10:00:00,111.27,111.27,111.19,111.19,222758.0,91.1681,91.1681,91.1025,91.1025,222758.0
2021-05-14 10:10:00,111.19,111.23,111.18,111.21,77015.0,91.1025,91.1353,91.0943,91.1189,77015.0
2021-05-14 10:20:00,111.21,111.23,111.15,111.16,199089.0,91.1189,91.1353,91.0698,91.078,199089.0
2021-05-14 10:30:00,111.16,111.2,111.14,111.16,103522.0,91.078,91.1107,91.0616,91.078,103522.0
2021-05-14 10:40:00,111.15,111.16,111.1,111.14,18699.0,91.0698,91.078,91.0288,91.0616,18699.0
2021-05-14 10:50:00,111.15,111.16,111.1,111.11,157007.0,91.0698,91.078,91.0288,91.037,157007.0
2021-05-14 11:00:00,111.11,111.13,111.1,111.11,43040.0,91.037,91.0534,91.0288,91.037,43040.0
2021-05-14 11:10:00,111.11,111.12,111.09,111.11,54825.0,91.037,91.0452,91.0206,91.037,54825.0
2021-05-14 11:20:00,111.12,111.15,111.1,111.14,39327.0,91.0452,91.0698,91.0288,91.0616,39327.0
2021-05-14 11:30:00,111.13,111.17,111.13,111.17,27522.0,91.0534,91.0861,91.0534,91.0861,27522.0
2021-05-14 11:40:00,111.17,111.21,111.15,111.2,46149.0,91.0861,91.1189,91.0698,91.1107,46149.0
2021-05-14 11:50:00,111.2,111.22,111.2,111.2,17729.0,91.1107,91.1271,91.1107,91.1107,17729.0
2021-05-14 12:00:00,111.21,111.25,111.19,111.2,34799.0,91.1189,91.1517,91.1025,91.1107,34799.0
2021-05-14 12:10:00,111.19,111.2,111.12,111.14,45746.0,91.1025,91.1107,91.0452,91.0616,45746.0
2021-05-14 12:20:00,111.13,111.15,111.1,111.11,62387.0,91.0534,91.0698,91.0288,91.037,62387.0
2021-05-14 12:30:00,111.11,111.12,111.06,111.07,31337.0,91.037,91.0452,90.996,91.0042,31337.0
2021-05-14 12:40:00,111.08,111.12,111.07,111.12,86271.0,91.0124,91.0452,91.0042,91.0452,86271.0
2021-05-14 12:50:00,111.12,111.14,111.11,111.13,43891.0,91.0452,91.0616,91.037,91.0534,43891.0
2021-05-14 13:00:00,111.13,111.14,111.11,111.14,40595.0,91.0534,91.0616,91.037,91.0616,40595.0
2021-05-14 13:10:00,111.14,111.15,111.1,111.11,53188.0,91.0616,91.0698,91.0288,91.037,53188.0
2021-05-14 13:20:00,111.1,111.13,111.09,111.13,49921.0,91.0288,91.0534,91.0206,91.0534,49921.0
2021-05-14 13:30:00,111.13,111.13,111.1,111.11,29787.0,91.0534,91.0534,91.0288,91.037,29787.0
2021-05-14 13:40:00,111.11,111.12,111.05,111.07,68711.0,91.037,91.0452,90.9878,91.0042,68711.0
2021-05-14 13:50:00,111.07,111.07,111.05,111.06,22996.0,91.0042,91.0042,90.9878,90.996,22996.0
2021-05-14 14:00:00,111.06,111.1,111.05,111.09,27726.0,90.996,91.0288,90.9878,91.0206,27726.0
2021-05-14 14:10:00,111.09,111.13,111.08,111.12,28099.0,91.0206,91.0534,91.0124,91.0452,28099.0
2021-05-14 14:20:00,111.12,111.14,111.1,111.14,55970.0,91.0452,91.0616,91.0288,91.0616,55970.0
2021-05-14 14:30:00,111.14,111.17,111.13,111.16,39426.0,91.0616,91.0861,91.0534,91.078,39426.0
2021-05-14 14:40:00,111.16,111.2,111.15,111.18,30475.0,91.078,91.1107,91.0698,91.0943,30475.0
2021-05-14 14:50:00,111.18,111.2,111.16,111.2,45626.0,91.0943,91.1107,91.078,91.1107,45626.0
2021-05-14 15:00:00,111.2,111.22,111.16,111.18,49504.0,91.1107,91.1271,91.078,91.0943,49504.0
2021-05-14 15:10:00,111.18,111.21,111.17,111.19,34034.0,91.0943,91.1189,91.0861,91.1025,34034.0
2021-05-14 15:20:00,111.18,111.2,111.16,111.18,46051.0,91.0943,91.1107,91.078,91.0943,46051.0
2021-05-14 15:30:00,111.19,111.19,111.15,111.16,36051.0,91.1025,91.1025,91.0698,91.078,36051.0
2021-05-14 15:40:00,111.17,111.17,111.13,111.17,60293.0,91.0861,91.0861,91.0534,91.0861,60293.0
2021-05-14 15:50:00,111.17,111.27,111.16,111.22,209069.0,91.0861,91.1681,91.078,91.1271,209069.0
2021-05-17 09:30:00,111.13,111.15,111.07,111.14,17057.0,91.0534,91.0698,91.0042,91.0616,17057.0
2021-05-17 09:40:00,111.16,111.17,111.1,111.11,107440.0,91.078,91.0861,91.0288,91.037,107440.0
2021-05-17 09:50:00,111.11,111.11,111.07,111.09,23079.0,91.037,91.037,91.0042,91.0206,23079.0
2021-05-17 10:00:00,111.09,111.1,111.05,111.06,68315.0,91.0206,91.0288,90.9878,90.996,68315.0
2021-05-17 10:10:00,111.06,111.1,111.05,111.09,36298.0,90.996,91.0288,90.9878,91.0206,36298.0
2021-05-17 10:20:00,111.09,111.12,111.08,111.08,66300.0,91.0206,91.0452,91.0124,91.0124,66300.0
2021-05-17 10:30:00,111.08,111.1,111.01,111.09,72656.0,91.0124,91.0288,90.9551,91.0206,72656.0
2021-05-17 10:40:00,111.09,111.12,111.09,111.11,23793.0,91.0206,91.0452,91.0206,91.037,23793.0
2021-05-17 10:50:00,111.12,111.15,111.11,111.12,62735.0,91.0452,91.0698,91.037,91.0452,62735.0
2021-05-17 11:00:00,111.13,111.14,111.1,111.11,45733.0,91.0534,91.0616,91.0288,91.037,45733.0
2021-05-17 11:10:00,111.12,111.14,111.09,111.12,31918.0,91.0452,91.0616,91.0206,91.0452,31918.0
2021-05-17 11:20:00,111.13,111.15,111.12,111.14,57981.0,91.0534,91.0698,91.0452,91.0616,57981.0
2021-05-17 11:30:00,111.14,111.15,111.11,111.11,45256.0,91.0616,91.0698,91.037,91.037,45256.0
2021-05-17 11:40:00,111.12,111.14,111.11,111.12,18418.0,91.0452,91.0616,91.037,91.0452,18418.0
2021-05-17 11:50:00,111.12,111.13,111.1,111.11,28629.0,91.0452,91.0534,91.0288,91.037,28629.0
2021-05-17 12:00:00,111.11,111.12,111.09,111.1,11160.0,91.037,91.0452,91.0206,91.0288,11160.0
2021-05-17 12:10:00,111.11,111.12,111.1,111.11,8379.0,91.037,91.0452,91.0288,91.037,8379.0
2021-05-17 12:20:00,111.11,111.15,111.1,111.15,17586.0,91.037,91.0698,91.0288,91.0698,17586.0
2021-05-17 12:30:00,111.14,111.15,111.12,111.14,5879.0,91.0616,91.0698,91.0452,91.0616,5879.0
2021-05-17 12:40:00,111.15,111.16,111.14,111.14,4758.0,91.0698,91.078,91.0616,91.0616,4758.0
2021-05-17 12:50:00,111.14,111.15,111.13,111.15,21375.0,91.0616,91.0698,91.0534,91.0698,21375.0
2021-05-17 13:00:00,111.14,111.16,111.14,111.15,8310.0,91.0616,91.078,91.0616,91.0698,8310.0
2021-05-17 13:10:00,111.15,111.16,111.14,111.15,5661.0,91.0698,91.078,91.0616,91.0698,5661.0
2021-05-17 13:20:00,111.15,111.16,111.13,111.14,17206.0,91.0698,91.078,91.0534,91.0616,17206.0
2021-05-17 13:30:00,111.14,111.14,111.12,111.12,6713.0,91.0616,91.0616,91.0452,91.0452,6713.0
2021-05-17 13:40:00,111.12,111.12,111.09,111.11,19055.0,91.0452,91.0452,91.0206,91.037,19055.0
2021-05-17 13:50:00,111.11,111.12,111.1,111.12,10014.0,91.037,91.0452,91.0288,91.0452,10014.0
2021-05-17 14:00:00,111.11,111.13,111.1,111.12,8788.0,91.037,91.0534,91.0288,91.0452,8788.0
2021-05-17 14:10:00,111.12,111.15,111.12,111.15,15928.0,91.0452,91.0698,91.0452,91.0698,15928.0
2021-05-17 14:20:00,111.15,111.15,111.12,111.13,13024.0,91.0698,91.0698,91.0452,91.0534,13024.0
2021-05-17 14:30:00,111.14,111.16,111.12,111.13,14171.0,91.0616,91.078,91.0452,91.0534,14171.0
2021-05-17 14:40:00,111.12,111.13,111.11,111.12,26772.0,91.0452,91.0534,91.037,91.0452,26772.0
2021-05-17 14:50:00,111.12,111.15,111.12,111.15,20673.0,91.0452,91.0698,91.0452,91.0698,20673.0
2021-05-17 15:00:00,111.14,111.15,111.14,111.15,4670.0,91.0616,91.0698,91.0616,91.0698,4670.0
2021-05-17 15:10:00,111.15,111.17,111.14,111.15,55145.0,91.0698,91.0861,91.0616,91.0698,55145.0
2021-05-17 15:20:00,111.15,111.17,111.14,111.16,22788.0,91.0698,91.0861,91.0616,91.078,22788.0
2021-05-17 15:30:00,111.16,111.16,111.14,111.16,17281.0,91.078,91.078,91.0616,91.078,17281.0
2021-05-17 15:40:00,111.17,111.17,111.15,111.16,38035.0,91.0861,91.0861,91.0698,91.078,38035.0
2021-05-17 15:50:00,111.15,111.18,111.13,111.16,42871.0,91.0698,91.0943,91.0534,91.078,42871.0
2021-05-18 09:30:00,111.35,111.35,111.23,111.28,26695.0,91.2336,91.2336,91.1353,91.1763,26695.0
2021-05-18 09:40:00,111.25,111.26,111.2,111.22,8534.0,91.1517,91.1599,91.1107,91.1271,8534.0
2021-05-18 09:50:00,111.22,111.23,111.18,111.21,66473.0,91.1271,91.1353,91.0943,91.1189,66473.0
2021-05-18 10:00:00,111.21,111.24,111.19,111.23,31552.0,91.1189,91.1435,91.1025,91.1353,31552.0
2021-05-18 10:10:00,111.23,111.23,111.2,111.21,40919.0,91.1353,91.1353,91.1107,91.1189,40919.0
2021-05-18 10:20:00,111.23,111.26,111.22,111.24,28857.0,91.1353,91.1599,91.1271,91.1435,28857.0
2021-05-18 10:30:00,111.25,111.29,111.24,111.28,25603.0,91.1517,91.1845,91.1435,91.1763,25603.0
2021-05-18 10:40:00,111.28,111.31,111.27,111.3,40202.0,91.1763,91.2009,91.1681,91.1927,40202.0
2021-05-18 10:50:00,111.31,111.31,111.29,111.3,80819.0,91.2009,91.2009,91.1845,91.1927,80819.0
2021-05-18 11:00:00,111.3,111.32,111.28,111.29,137318.0,91.1927,91.209,91.1763,91.1845,137318.0
2021-05-18 11:10:00,111.29,111.3,111.28,111.28,14592.0,91.1845,91.1927,91.1763,91.1763,14592.0
2021-05-18 11:20:00,111.29,111.34,111.29,111.33,21664.0,91.1845,91.2254,91.1845,91.2172,21664.0
2021-05-18 11:30:00,111.32,111.33,111.25,111.26,128774.0,91.209,91.2172,91.1517,91.1599,128774.0
2021-05-18 11:40:00,111.27,111.28,111.25,111.27,101453.0,91.1681,91.1763,91.1517,91.1681,101453.0
2021-05-18 11:50:00,111.27,111.27,111.24,111.25,13276.0,91.1681,91.1681,91.1435,91.1517,13276.0
2021-05-18 12:00:00,111.25,111.25,111.19,111.19,241521.0,91.1517,91.1517,91.1025,91.1025,241521.0
2021-05-18 12:10:00,111.19,111.21,111.16,111.17,58623.0,91.1025,91.1189,91.078,91.0861,58623.0
2021-05-18 12:20:00,111.17,111.21,111.16,111.2,41013.0,91.0861,91.1189,91.078,91.1107,41013.0
2021-05-18 12:30:00,111.2,111.21,111.18,111.21,56525.0,91.1107,91.1189,91.0943,91.1189,56525.0
2021-05-18 12:40:00,111.21,111.24,111.2,111.23,17869.0,91.1189,91.1435,91.1107,91.1353,17869.0
2021-05-18 12:50:00,111.22,111.23,111.19,111.21,15122.0,91.1271,91.1353,91.1025,91.1189,15122.0
2021-05-18 13:00:00,111.21,111.23,111.2,111.23,19274.0,91.1189,91.1353,91.1107,91.1353,19274.0
2021-05-18 13:10:00,111.23,111.23,111.2,111.22,18807.0,91.1353,91.1353,91.1107,91.1271,18807.0
2021-05-18 13:20:00,111.22,111.24,111.22,111.24,11544.0,91.1271,91.1435,91.1271,91.1435,11544.0
2021-05-18 13:30:00,111.23,111.25,111.23,111.25,9741.0,91.1353,91.1517,91.1353,91.1517,9741.0
2021-05-18 13:40:00,111.25,111.26,111.23,111.24,29342.0,91.1517,91.1599,91.1353,91.1435,29342.0
2021-05-18 13:50:00,111.24,111.26,111.23,111.26,11525.0,91.1435,91.1599,91.1353,91.1599,11525.0
2021-05-18 14:00:00,111.25,111.27,111.25,111.27,37331.0,91.1517,91.1681,91.1517,91.1681,37331.0
2021-05-18 14:10:00,111.27,111.27,111.25,111.26,15586.0,91.1681,91.1681,91.1517,91.1599,15586.0
2021-05-18 14:20:00,111.25,111.27,111.24,111.26,17533.0,91.1517,91.1681,91.1435,91.1599,17533.0
2021-05-18 14:30:00,111.26,111.27,111.22,111.24,12350.0,91.1599,91.1681,91.1271,91.1435,12350.0
2021-05-18 14:40:00,111.24,111.26,111.22,111.24,21916.0,91.1435,91.1599,91.1271,91.1435,21916.0
2021-05-18 14:50:00,111.23,111.27,111.23,111.26,16472.0,91.1353,91.1681,91.1353,91.1599,16472.0
2021-05-18 15:00:00,111.26,111.27,111.25,111.27,24921.0,91.1599,91.1681,91.1517,91.1681,24921.0
2021-05-18 15:10:00,111.27,111.27,111.23,111.25,27782.0,91.1681,91.1681,91.1353,91.1517,27782.0
2021-05-18 15:20:00,111.25,111.27,111.24,111.26,11259.0,91.1517,91.1681,91.1435,91.1599,11259.0
2021-05-18 15:30:00,111.26,111.27,111.25,111.26,21705.0,91.1599,91.1681,91.1517,91.1599,21705.0
2021-05-18 15:40:00,111.25,111.27,111.22,111.23,42077.0,91.1517,91.1681,91.1271,91.1353,42077.0
2021-05-18 15:50:00,111.23,111.23,111.15,111.17,127545.0,91.1353,91.1353,91.0698,91.0861,127545.0
2021-05-19 09:30:00,110.8,110.89,110.75,110.81,67589.0,90.783,90.8567,90.742,90.7912,67589.0
2021-05-19 09:40:00,110.8,110.83,110.77,110.77,334021.0,90.783,90.8076,90.7584,90.7584,334021.0
2021-05-19 09:50:00,110.78,110.88,110.77,110.87,160893.0,90.7666,90.8485,90.7584,90.8403,160893.0
2021-05-19 10:00:00,110.87,110.9,110.85,110.87,35064.0,90.8403,90.8649,90.824,90.8403,35064.0
2021-05-19 10:10:00,110.87,110.91,110.84,110.89,202112.0,90.8403,90.8731,90.8158,90.8567,202112.0
2021-05-19 10:20:00,110.89,110.92,110.88,110.91,86342.0,90.8567,90.8813,90.8485,90.8731,86342.0
2021-05-19 10:30:00,110.9,110.93,110.88,110.89,114498.0,90.8649,90.8895,90.8485,90.8567,114498.0
2021-05-19 10:40:00,110.89,110.96,110.88,110.95,71011.0,90.8567,90.9141,90.8485,90.9059,71011.0
2021-05-19 10:50:00,110.95,111.0,110.92,110.95,47379.0,90.9059,90.9469,90.8813,90.9059,47379.0
2021-05-19 11:00:00,110.95,110.98,110.94,110.98,55456.0,90.9059,90.9305,90.8977,90.9305,55456.0
2021-05-19 11:10:00,110.97,110.98,110.95,110.96,59224.0,90.9223,90.9305,90.9059,90.9141,59224.0
2021-05-19 11:20:00,110.96,111.01,110.96,110.99,58372.0,90.9141,90.9551,90.9141,90.9387,58372.0
2021-05-19 11:30:00,110.99,111.0,110.96,110.97,127594.0,90.9387,90.9469,90.9141,90.9223,127594.0
2021-05-19 11:40:00,110.97,110.97,110.96,110.96,25137.0,90.9223,90.9223,90.9141,90.9141,25137.0
2021-05-19 11:50:00,110.97,110.99,110.95,110.97,45033.0,90.9223,90.9387,90.9059,90.9223,45033.0
2021-05-19 12:00:00,110.97,110.98,110.96,110.98,48104.0,90.9223,90.9305,90.9141,90.9305,48104.0
2021-05-19 12:10:00,110.98,110.99,110.96,110.98,32521.0,90.9305,90.9387,90.9141,90.9305,32521.0
2021-05-19 12:20:00,110.99,111.0,110.98,110.99,13719.0,90.9387,90.9469,90.9305,90.9387,13719.0
2021-05-19 12:30:00,110.99,111.0,110.98,110.99,10768.0,90.9387,90.9469,90.9305,90.9387,10768.0
2021-05-19 12:40:00,110.98,111.01,110.98,111.0,16352.0,90.9305,90.9551,90.9305,90.9469,16352.0
2021-05-19 12:50:00,111.0,111.0,110.98,110.99,11546.0,90.9469,90.9469,90.9305,90.9387,11546.0
2021-05-19 13:00:00,111.0,111.03,110.97,111.0,62109.0,90.9469,90.9714,90.9223,90.9469,62109.0
2021-05-19 13:10:00,110.99,111.02,110.98,110.98,40281.0,90.9387,90.9632,90.9305,90.9305,40281.0
2021-05-19 13:20:00,110.98,110.98,110.91,110.95,45457.0,90.9305,90.9305,90.8731,90.9059,45457.0
2021-05-19 13:30:00,110.93,110.94,110.93,110.94,37591.0,90.8895,90.8977,90.8895,90.8977,37591.0
2021-05-19 13:40:00,110.94,110.97,110.93,110.95,58785.0,90.8977,90.9223,90.8895,90.9059,58785.0
2021-05-19 13:50:00,110.96,110.99,110.95,110.95,34949.0,90.9141,90.9387,90.9059,90.9059,34949.0
2021-05-19 14:00:00,110.95,110.95,110.7,110.72,114229.0,90.9059,90.9059,90.7011,90.7174,114229.0
2021-05-19 14:10:00,110.71,110.72,110.59,110.63,125130.0,90.7093,90.7174,90.6109,90.6437,125130.0
2021-05-19 14:20:00,110.64,110.79,110.63,110.73,142151.0,90.6519,90.7748,90.6437,90.7256,142151.0
2021-05-19 14:30:00,110.73,110.75,110.56,110.58,142173.0,90.7256,90.742,90.5863,90.6027,142173.0
2021-05-19 14:40:00,110.58,110.61,110.54,110.55,74104.0,90.6027,90.6273,90.57,90.5782,74104.0
2021-05-19 14:50:00,110.55,110.63,110.53,110.57,200402.0,90.5782,90.6437,90.5618,90.5945,200402.0
2021-05-19 15:00:00,110.56,110.57,110.49,110.54,128149.0,90.5863,90.5945,90.529,90.57,128149.0
2021-05-19 15:10:00,110.54,110.6,110.53,110.57,89836.0,90.57,90.6191,90.5618,90.5945,89836.0
2021-05-19 15:20:00,110.57,110.67,110.56,110.67,106651.0,90.5945,90.6765,90.5863,90.6765,106651.0
2021-05-19 15:30:00,110.66,110.71,110.66,110.7,112467.0,90.6683,90.7093,90.6683,90.7011,112467.0
2021-05-19 15:40:00,110.69,110.7,110.66,110.67,90065.0,90.6929,90.7011,90.6683,90.6765,90065.0
2021-05-19 15:50:00,110.67,110.72,110.66,110.69,188124.0,90.6765,90.7174,90.6683,90.6929,188124.0
2021-05-20 09:30:00,111.05,111.13,110.99,111.11,109449.0,90.9878,91.0534,90.9387,91.037,109449.0
2021-05-20 09:40:00,111.12,111.22,111.11,111.21,142013.0,91.0452,91.1271,91.037,91.1189,142013.0
2021-05-20 09:50:00,111.21,111.26,111.2,111.25,28395.0,91.1189,91.1599,91.1107,91.1517,28395.0
2021-05-20 10:00:00,111.25,111.28,111.23,111.26,67795.0,91.1517,91.1763,91.1353,91.1599,67795.0
2021-05-20 10:10:00,111.27,111.31,111.27,111.29,92246.0,91.1681,91.2009,91.1681,91.1845,92246.0
2021-05-20 10:20:00,111.29,111.34,111.28,111.34,74462.0,91.1845,91.2254,91.1763,91.2254,74462.0
2021-05-20 10:30:00,111.34,111.41,111.3,111.4,80067.0,91.2254,91.2828,91.1927,91.2746,80067.0
2021-05-20 10:40:00,111.4,111.41,111.36,111.39,37501.0,91.2746,91.2828,91.2418,91.2664,37501.0
2021-05-20 10:50:00,111.4,111.43,111.35,111.36,82091.0,91.2746,91.2992,91.2336,91.2418,82091.0
2021-05-20 11:00:00,111.36,111.39,111.35,111.38,35003.0,91.2418,91.2664,91.2336,91.2582,35003.0
2021-05-20 11:10:00,111.38,111.42,111.38,111.41,88390.0,91.2582,91.291,91.2582,91.2828,88390.0
2021-05-20 11:20:00,111.41,111.42,111.32,111.33,116599.0,91.2828,91.291,91.209,91.2172,116599.0
2021-05-20 11:30:00,111.33,111.37,111.32,111.37,61413.0,91.2172,91.25,91.209,91.25,61413.0
2021-05-20 11:40:00,111.37,111.4,111.36,111.39,57982.0,91.25,91.2746,91.2418,91.2664,57982.0
2021-05-20 11:50:00,111.39,111.4,111.39,111.39,13357.0,91.2664,91.2746,91.2664,91.2664,13357.0
2021-05-20 12:00:00,111.4,111.41,111.39,111.4,40996.0,91.2746,91.2828,91.2664,91.2746,40996.0
2021-05-20 12:10:00,111.4,111.41,111.33,111.36,108661.0,91.2746,91.2828,91.2172,91.2418,108661.0
2021-05-20 12:20:00,111.37,111.39,111.35,111.38,16186.0,91.25,91.2664,91.2336,91.2582,16186.0
2021-05-20 12:30:00,111.39,111.41,111.37,111.4,122842.0,91.2664,91.2828,91.25,91.2746,122842.0
2021-05-20 12:40:00,111.39,111.42,111.39,111.4,47477.0,91.2664,91.291,91.2664,91.2746,47477.0
2021-05-20 12:50:00,111.4,111.41,111.4,111.41,34151.0,91.2746,91.2828,91.2746,91.2828,34151.0
2021-05-20 13:00:00,111.4,111.4,111.35,111.4,48445.0,91.2746,91.2746,91.2336,91.2746,48445.0
2021-05-20 13:10:00,111.4,111.4,111.39,111.39,16036.0,91.2746,91.2746,91.2664,91.2664,16036.0
2021-05-20 13:20:00,111.4,111.41,111.39,111.4,38385.0,91.2746,91.2828,91.2664,91.2746,38385.0
2021-05-20 13:30:00,111.39,111.4,111.36,111.37,47151.0,91.2664,91.2746,91.2418,91.25,47151.0
2021-05-20 13:40:00,111.36,111.4,111.36,111.4,78660.0,91.2418,91.2746,91.2418,91.2746,78660.0
2021-05-20 13:50:00,111.4,111.41,111.37,111.39,71062.0,91.2746,91.2828,91.25,91.2664,71062.0
2021-05-20 14:00:00,111.4,111.4,111.39,111.4,24004.0,91.2746,91.2746,91.2664,91.2746,24004.0
2021-05-20 14:10:00,111.39,111.41,111.39,111.41,24689.0,91.2664,91.2828,91.2664,91.2828,24689.0
2021-05-20 14:20:00,111.4,111.41,111.4,111.41,26512.0,91.2746,91.2828,91.2746,91.2828,26512.0
2021-05-20 14:30:00,111.41,111.41,111.39,111.41,46131.0,91.2828,91.2828,91.2664,91.2828,46131.0
2021-05-20 14:40:00,111.41,111.42,111.39,111.42,44935.0,91.2828,91.291,91.2664,91.291,44935.0
2021-05-20 14:50:00,111.42,111.43,111.41,111.42,26782.0,91.291,91.2992,91.2828,91.291,26782.0
2021-05-20 15:00:00,111.42,111.45,111.41,111.43,43689.0,91.291,91.3156,91.2828,91.2992,43689.0
2021-05-20 15:10:00,111.44,111.44,111.41,111.41,32713.0,91.3074,91.3074,91.2828,91.2828,32713.0
2021-05-20 15:20:00,111.41,111.46,111.41,111.44,86519.0,91.2828,91.3238,91.2828,91.3074,86519.0
2021-05-20 15:30:00,111.44,111.47,111.42,111.46,89610.0,91.3074,91.3319,91.291,91.3238,89610.0
2021-05-20 15:40:00,111.46,111.48,111.45,111.45,88619.0,91.3238,91.3401,91.3156,91.3156,88619.0
2021-05-20 15:50:00,111.43,111.47,111.4,111.41,265995.0,91.2992,91.3319,91.2746,91.2828,265995.0
2021-05-21 09:30:00,111.42,111.44,111.37,111.41,31876.0,91.291,91.3074,91.25,91.2828,31876.0
2021-05-21 09:40:00,111.41,111.47,111.34,111.34,188656.0,91.2828,91.3319,91.2254,91.2254,188656.0
2021-05-21 09:50:00,111.34,111.35,111.27,111.33,111294.0,91.2254,91.2336,91.1681,91.2172,111294.0
2021-05-21 10:00:00,111.33,111.37,111.27,111.31,42934.0,91.2172,91.25,91.1681,91.2009,42934.0
2021-05-21 10:10:00,111.32,111.33,111.21,111.24,56210.0,91.209,91.2172,91.1189,91.1435,56210.0
2021-05-21 10:20:00,111.23,111.26,111.2,111.21,70398.0,91.1353,91.1599,91.1107,91.1189,70398.0
2021-05-21 10:30:00,111.21,111.24,111.17,111.19,64681.0,91.1189,91.1435,91.0861,91.1025,64681.0
2021-05-21 10:40:00,111.19,111.24,111.19,111.22,45409.0,91.1025,91.1435,91.1025,91.1271,45409.0
2021-05-21 10:50:00,111.23,111.23,111.2,111.22,11869.0,91.1353,91.1353,91.1107,91.1271,11869.0
2021-05-21 11:00:00,111.22,111.25,111.19,111.23,140584.0,91.1271,91.1517,91.1025,91.1353,140584.0
2021-05-21 11:10:00,111.22,111.24,111.2,111.23,101699.0,91.1271,91.1435,91.1107,91.1353,101699.0
2021-05-21 11:20:00,111.24,111.24,111.2,111.22,105179.0,91.1435,91.1435,91.1107,91.1271,105179.0
2021-05-21 11:30:00,111.22,111.26,111.22,111.24,23139.0,91.1271,91.1599,91.1271,91.1435,23139.0
2021-05-21 11:40:00,111.24,111.26,111.24,111.24,20996.0,91.1435,91.1599,91.1435,91.1435,20996.0
2021-05-21 11:50:00,111.23,111.25,111.22,111.23,10803.0,91.1353,91.1517,91.1271,91.1353,10803.0
2021-05-21 12:00:00,111.24,111.27,111.18,111.19,73831.0,91.1435,91.1681,91.0943,91.1025,73831.0
2021-05-21 12:10:00,111.2,111.21,111.18,111.2,19361.0,91.1107,91.1189,91.0943,91.1107,19361.0
2021-05-21 12:20:00,111.19,111.21,111.18,111.21,9838.0,91.1025,91.1189,91.0943,91.1189,9838.0
2021-05-21 12:30:00,111.21,111.21,111.17,111.18,6428.0,91.1189,91.1189,91.0861,91.0943,6428.0
2021-05-21 12:40:00,111.18,111.2,111.15,111.16,11181.0,91.0943,91.1107,91.0698,91.078,11181.0
2021-05-21 12:50:00,111.16,111.16,111.12,111.16,14573.0,91.078,91.078,91.0452,91.078,14573.0
2021-05-21 13:00:00,111.16,111.18,111.14,111.18,83160.0,91.078,91.0943,91.0616,91.0943,83160.0
2021-05-21 13:10:00,111.19,111.2,111.15,111.16,7966.0,91.1025,91.1107,91.0698,91.078,7966.0
2021-05-21 13:20:00,111.16,111.18,111.15,111.17,14056.0,91.078,91.0943,91.0698,91.0861,14056.0
2021-05-21 13:30:00,111.17,111.21,111.17,111.19,8811.0,91.0861,91.1189,91.0861,91.1025,8811.0
2021-05-21 13:40:00,111.18,111.19,111.18,111.19,6428.0,91.0943,91.1025,91.0943,91.1025,6428.0
2021-05-21 13:50:00,111.19,111.21,111.18,111.19,7720.0,91.1025,91.1189,91.0943,91.1025,7720.0
2021-05-21 14:00:00,111.2,111.22,111.19,111.22,20948.0,91.1107,91.1271,91.1025,91.1271,20948.0
2021-05-21 14:10:00,111.21,111.22,111.2,111.2,10513.0,91.1189,91.1271,91.1107,91.1107,10513.0
2021-05-21 14:20:00,111.2,111.23,111.2,111.23,18579.0,91.1107,91.1353,91.1107,91.1353,18579.0
2021-05-21 14:30:00,111.23,111.23,111.18,111.19,13679.0,91.1353,91.1353,91.0943,91.1025,13679.0
2021-05-21 14:40:00,111.19,111.21,111.15,111.17,39366.0,91.1025,91.1189,91.0698,91.0861,39366.0
2021-05-21 14:50:00,111.17,111.19,111.17,111.17,9477.0,91.0861,91.1025,91.0861,91.0861,9477.0
2021-05-21 15:00:00,111.17,111.17,111.12,111.15,15848.0,91.0861,91.0861,91.0452,91.0698,15848.0
2021-05-21 15:10:00,111.14,111.16,111.12,111.15,33675.0,91.0616,91.078,91.0452,91.0698,33675.0
2021-05-21 15:20:00,111.15,111.16,111.13,111.15,20165.0,91.0698,91.078,91.0534,91.0698,20165.0
2021-05-21 15:30:00,111.14,111.18,111.14,111.18,16316.0,91.0616,91.0943,91.0616,91.0943,16316.0
2021-05-21 15:40:00,111.17,111.19,111.15,111.16,80414.0,91.0861,91.1025,91.0698,91.078,80414.0
2021-05-21 15:50:00,111.16,111.19,111.15,111.18,84904.0,91.078,91.1025,91.0698,91.0943,84904.0
2021-05-24 09:30:00,111.27,111.29,111.22,111.25,35586.0,91.1681,91.1845,91.1271,91.1517,35586.0
2021-05-24 09:40:00,111.26,111.33,111.25,111.3,42566.0,91.1599,91.2172,91.1517,91.1927,42566.0
2021-05-24 09:50:00,111.29,111.35,111.28,111.35,65476.0,91.1845,91.2336,91.1763,91.2336,65476.0
2021-05-24 10:00:00,111.34,111.36,111.32,111.35,72629.0,91.2254,91.2418,91.209,91.2336,72629.0
2021-05-24 10:10:00,111.35,111.4,111.35,111.4,56198.0,91.2336,91.2746,91.2336,91.2746,56198.0
2021-05-24 10:20:00,111.4,111.44,111.39,111.42,30751.0,91.2746,91.3074,91.2664,91.291,30751.0
2021-05-24 10:30:00,111.42,111.44,111.41,111.44,23345.0,91.291,91.3074,91.2828,91.3074,23345.0
2021-05-24 10:40:00,111.44,111.49,111.43,111.48,44522.0,91.3074,91.3483,91.2992,91.3401,44522.0
2021-05-24 10:50:00,111.48,111.53,111.48,111.52,43578.0,91.3401,91.3811,91.3401,91.3729,43578.0
2021-05-24 11:00:00,111.51,111.54,111.51,111.54,9312.0,91.3647,91.3893,91.3647,91.3893,9312.0
2021-05-24 11:10:00,111.54,111.55,111.49,111.5,18676.0,91.3893,91.3975,91.3483,91.3565,18676.0
2021-05-24 11:20:00,111.5,111.51,111.49,111.51,7482.0,91.3565,91.3647,91.3483,91.3647,7482.0
2021-05-24 11:30:00,111.51,111.51,111.47,111.48,12805.0,91.3647,91.3647,91.3319,91.3401,12805.0
2021-05-24 11:40:00,111.48,111.48,111.43,111.44,23598.0,91.3401,91.3401,91.2992,91.3074,23598.0
2021-05-24 11:50:00,111.44,111.44,111.41,111.42,4788.0,91.3074,91.3074,91.2828,91.291,4788.0
2021-05-24 12:00:00,111.42,111.42,111.37,111.38,37680.0,91.291,91.291,91.25,91.2582,37680.0
2021-05-24 12:10:00,111.37,111.39,111.35,111.38,40352.0,91.25,91.2664,91.2336,91.2582,40352.0
2021-05-24 12:20:00,111.37,111.38,111.34,111.35,20661.0,91.25,91.2582,91.2254,91.2336,20661.0
2021-05-24 12:30:00,111.34,111.36,111.34,111.36,7964.0,91.2254,91.2418,91.2254,91.2418,7964.0
2021-05-24 12:40:00,111.36,111.37,111.35,111.36,7145.0,91.2418,91.25,91.2336,91.2418,7145.0
2021-05-24 12:50:00,111.37,111.37,111.35,111.37,9507.0,91.25,91.25,91.2336,91.25,9507.0
2021-05-24 13:00:00,111.36,111.36,111.35,111.36,11529.0,91.2418,91.2418,91.2336,91.2418,11529.0
2021-05-24 13:10:00,111.36,111.39,111.36,111.39,17992.0,91.2418,91.2664,91.2418,91.2664,17992.0
2021-05-24 13:20:00,111.39,111.39,111.36,111.37,18215.0,91.2664,91.2664,91.2418,91.25,18215.0
2021-05-24 13:30:00,111.38,111.39,111.34,111.35,167977.0,91.2582,91.2664,91.2254,91.2336,167977.0
2021-05-24 13:40:00,111.35,111.37,111.33,111.36,22557.0,91.2336,91.25,91.2172,91.2418,22557.0
2021-05-24 13:50:00,111.36,111.36,111.35,111.36,8977.0,91.2418,91.2418,91.2336,91.2418,8977.0
2021-05-24 14:00:00,111.36,111.36,111.35,111.36,18329.0,91.2418,91.2418,91.2336,91.2418,18329.0
2021-05-24 14:10:00,111.36,111.36,111.35,111.36,8203.0,91.2418,91.2418,91.2336,91.2418,8203.0
2021-05-24 14:20:00,111.36,111.36,111.35,111.36,5817.0,91.2418,91.2418,91.2336,91.2418,5817.0
2021-05-24 14:30:00,111.36,111.36,111.32,111.33,25972.0,91.2418,91.2418,91.209,91.2172,25972.0
2021-05-24 14:40:00,111.34,111.35,111.32,111.34,7060.0,91.2254,91.2336,91.209,91.2254,7060.0
2021-05-24 14:50:00,111.34,111.35,111.33,111.34,46967.0,91.2254,91.2336,91.2172,91.2254,46967.0
2021-05-24 15:00:00,111.34,111.37,111.33,111.36,31174.0,91.2254,91.25,91.2172,91.2418,31174.0
2021-05-24 15:10:00,111.35,111.36,111.33,111.33,27923.0,91.2336,91.2418,91.2172,91.2172,27923.0
2021-05-24 15:20:00,111.33,111.34,111.31,111.31,12623.0,91.2172,91.2254,91.2009,91.2009,12623.0
2021-05-24 15:30:00,111.32,111.32,111.3,111.31,24160.0,91.209,91.209,91.1927,91.2009,24160.0
2021-05-24 15:40:00,111.31,111.35,111.3,111.33,54085.0,91.2009,91.2336,91.1927,91.2172,54085.0
2021-05-24 15:50:00,111.34,111.34,111.27,111.29,200805.0,91.2254,91.2254,91.1681,91.1845,200805.0
2021-05-25 09:30:00,111.38,111.5,111.38,111.47,35205.0,91.2582,91.3565,91.2582,91.3319,35205.0
2021-05-25 09:40:00,111.48,111.56,111.47,111.56,50024.0,91.3401,91.4057,91.3319,91.4057,50024.0
2021-05-25 09:50:00,111.57,111.59,111.53,111.58,165790.0,91.4139,91.4303,91.3811,91.4221,165790.0
2021-05-25 10:00:00,111.59,111.63,111.57,111.62,86167.0,91.4303,91.463,91.4139,91.4549,86167.0
2021-05-25 10:10:00,111.62,111.62,111.56,111.57,81081.0,91.4549,91.4549,91.4057,91.4139,81081.0
2021-05-25 10:20:00,111.57,111.59,111.57,111.59,26268.0,91.4139,91.4303,91.4139,91.4303,26268.0
2021-05-25 10:30:00,111.59,111.6,111.54,111.57,17668.0,91.4303,91.4385,91.3893,91.4139,17668.0
2021-05-25 10:40:00,111.56,111.6,111.55,111.59,20332.0,91.4057,91.4385,91.3975,91.4303,20332.0
2021-05-25 10:50:00,111.59,111.61,111.57,111.6,15687.0,91.4303,91.4467,91.4139,91.4385,15687.0
2021-05-25 11:00:00,111.59,111.61,111.58,111.58,20833.0,91.4303,91.4467,91.4221,91.4221,20833.0
2021-05-25 11:10:00,111.59,111.59,111.56,111.57,23638.0,91.4303,91.4303,91.4057,91.4139,23638.0
2021-05-25 11:20:00,111.57,111.57,111.51,111.52,48326.0,91.4139,91.4139,91.3647,91.3729,48326.0
2021-05-25 11:30:00,111.52,111.55,111.51,111.55,14434.0,91.3729,91.3975,91.3647,91.3975,14434.0
2021-05-25 11:40:00,111.55,111.58,111.53,111.58,17593.0,91.3975,91.4221,91.3811,91.4221,17593.0
2021-05-25 11:50:00,111.58,111.61,111.57,111.59,46701.0,91.4221,91.4467,91.4139,91.4303,46701.0
2021-05-25 12:00:00,111.6,111.6,111.55,111.56,24488.0,91.4385,91.4385,91.3975,91.4057,24488.0
2021-05-25 12:10:00,111.56,111.59,111.55,111.58,19312.0,91.4057,91.4303,91.3975,91.4221,19312.0
2021-05-25 12:20:00,111.58,111.6,111.57,111.58,10392.0,91.4221,91.4385,91.4139,91.4221,10392.0
2021-05-25 12:30:00,111.59,111.6,111.57,111.6,8834.0,91.4303,91.4385,91.4139,91.4385,8834.0
2021-05-25 12:40:00,111.6,111.62,111.59,111.62,8516.0,91.4385,91.4549,91.4303,91.4549,8516.0
2021-05-25 12:50:00,111.62,111.62,111.59,111.61,88704.0,91.4549,91.4549,91.4303,91.4467,88704.0
2021-05-25 13:00:00,111.6,111.61,111.59,111.6,54958.0,91.4385,91.4467,91.4303,91.4385,54958.0
2021-05-25 13:10:00,111.6,111.61,111.6,111.61,19739.0,91.4385,91.4467,91.4385,91.4467,19739.0
2021-05-25 13:20:00,111.61,111.67,111.61,111.66,54063.0,91.4467,91.4958,91.4467,91.4876,54063.0
2021-05-25 13:30:00,111.66,111.68,111.65,111.67,13183.0,91.4876,91.504,91.4794,91.4958,13183.0
2021-05-25 13:40:00,111.67,111.7,111.66,111.7,24475.0,91.4958,91.5204,91.4876,91.5204,24475.0
2021-05-25 13:50:00,111.7,111.71,111.69,111.7,7232.0,91.5204,91.5286,91.5122,91.5204,7232.0
2021-05-25 14:00:00,111.7,111.71,111.67,111.68,52364.0,91.5204,91.5286,91.4958,91.504,52364.0
2021-05-25 14:10:00,111.68,111.7,111.66,111.67,49620.0,91.504,91.5204,91.4876,91.4958,49620.0
2021-05-25 14:20:00,111.67,111.7,111.66,111.69,12120.0,91.4958,91.5204,91.4876,91.5122,12120.0
2021-05-25 14:30:00,111.69,111.71,111.68,111.71,23030.0,91.5122,91.5286,91.504,91.5286,23030.0
2021-05-25 14:40:00,111.71,111.73,111.7,111.72,32591.0,91.5286,91.545,91.5204,91.5368,32591.0
2021-05-25 14:50:00,111.72,111.72,111.7,111.72,73012.0,91.5368,91.5368,91.5204,91.5368,73012.0
2021-05-25 15:00:00,111.71,111.72,111.7,111.7,52497.0,91.5286,91.5368,91.5204,91.5204,52497.0
2021-05-25 15:10:00,111.71,111.76,111.7,111.76,31984.0,91.5286,91.5696,91.5204,91.5696,31984.0
2021-05-25 15:20:00,111.76,111.78,111.75,111.78,117679.0,91.5696,91.5859,91.5614,91.5859,117679.0
2021-05-25 15:30:00,111.78,111.78,111.74,111.76,66158.0,91.5859,91.5859,91.5532,91.5696,66158.0
2021-05-25 15:40:00,111.76,111.78,111.74,111.77,107255.0,91.5696,91.5859,91.5532,91.5778,107255.0
2021-05-25 15:50:00,111.77,111.86,111.74,111.82,436894.0,91.5778,91.6515,91.5532,91.6187,436894.0
2021-05-26 09:30:00,112.0,112.0,111.77,111.84,52036.0,91.7662,91.7662,91.5778,91.6351,52036.0
2021-05-26 09:40:00,111.84,111.87,111.83,111.86,63378.0,91.6351,91.6597,91.6269,91.6515,63378.0
2021-05-26 09:50:00,111.86,111.87,111.83,111.86,35077.0,91.6515,91.6597,91.6269,91.6515,35077.0
2021-05-26 10:00:00,111.87,111.87,111.83,111.84,57148.0,91.6597,91.6597,91.6269,91.6351,57148.0
2021-05-26 10:10:00,111.85,111.89,111.84,111.89,85737.0,91.6433,91.6761,91.6351,91.6761,85737.0
2021-05-26 10:20:00,111.9,111.92,111.87,111.87,78523.0,91.6843,91.7007,91.6597,91.6597,78523.0
2021-05-26 10:30:00,111.88,111.88,111.84,111.85,71530.0,91.6679,91.6679,91.6351,91.6433,71530.0
2021-05-26 10:40:00,111.84,111.89,111.84,111.86,35830.0,91.6351,91.6761,91.6351,91.6515,35830.0
2021-05-26 10:50:00,111.86,111.88,111.85,111.85,36356.0,91.6515,91.6679,91.6433,91.6433,36356.0
2021-05-26 11:00:00,111.86,111.87,111.84,111.87,67550.0,91.6515,91.6597,91.6351,91.6597,67550.0
2021-05-26 11:10:00,111.86,111.88,111.85,111.87,58837.0,91.6515,91.6679,91.6433,91.6597,58837.0
2021-05-26 11:20:00,111.87,111.87,111.83,111.84,82635.0,91.6597,91.6597,91.6269,91.6351,82635.0
2021-05-26 11:30:00,111.84,111.84,111.81,111.83,30644.0,91.6351,91.6351,91.6105,91.6269,30644.0
2021-05-26 11:40:00,111.82,111.87,111.82,111.85,28786.0,91.6187,91.6597,91.6187,91.6433,28786.0
2021-05-26 11:50:00,111.85,111.86,111.82,111.83,26501.0,91.6433,91.6515,91.6187,91.6269,26501.0
2021-05-26 12:00:00,111.83,111.84,111.82,111.83,22815.0,91.6269,91.6351,91.6187,91.6269,22815.0
2021-05-26 12:10:00,111.83,111.86,111.82,111.86,14721.0,91.6269,91.6515,91.6187,91.6515,14721.0
2021-05-26 12:20:00,111.86,111.89,111.84,111.89,17695.0,91.6515,91.6761,91.6351,91.6761,17695.0
2021-05-26 12:30:00,111.89,111.91,111.89,111.91,20386.0,91.6761,91.6925,91.6761,91.6925,20386.0
2021-05-26 12:40:00,111.91,111.92,111.89,111.92,28017.0,91.6925,91.7007,91.6761,91.7007,28017.0
2021-05-26 12:50:00,111.92,111.93,111.9,111.9,30933.0,91.7007,91.7088,91.6843,91.6843,30933.0
2021-05-26 13:00:00,111.9,111.9,111.83,111.84,40180.0,91.6843,91.6843,91.6269,91.6351,40180.0
2021-05-26 13:10:00,111.84,111.86,111.8,111.81,48265.0,91.6351,91.6515,91.6023,91.6105,48265.0
2021-05-26 13:20:00,111.81,111.82,111.79,111.82,26253.0,91.6105,91.6187,91.5941,91.6187,26253.0
2021-05-26 13:30:00,111.82,111.82,111.77,111.79,17896.0,91.6187,91.6187,91.5778,91.5941,17896.0
2021-05-26 13:40:00,111.78,111.79,111.75,111.78,15191.0,91.5859,91.5941,91.5614,91.5859,15191.0
2021-05-26 13:50:00,111.78,111.81,111.77,111.81,19375.0,91.5859,91.6105,91.5778,91.6105,19375.0
2021-05-26 14:00:00,111.81,111.82,111.79,111.81,20112.0,91.6105,91.6187,91.5941,91.6105,20112.0
2021-05-26 14:10:00,111.82,111.82,111.79,111.81,29735.0,91.6187,91.6187,91.5941,91.6105,29735.0
2021-05-26 14:20:00,111.81,111.84,111.8,111.84,18523.0,91.6105,91.6351,91.6023,91.6351,18523.0
2021-05-26 14:30:00,111.84,111.84,111.83,111.84,14314.0,91.6351,91.6351,91.6269,91.6351,14314.0
2021-05-26 14:40:00,111.83,111.85,111.82,111.85,61035.0,91.6269,91.6433,91.6187,91.6433,61035.0
2021-05-26 14:50:00,111.84,111.85,111.83,111.84,20785.0,91.6351,91.6433,91.6269,91.6351,20785.0
2021-05-26 15:00:00,111.84,111.85,111.83,111.84,56909.0,91.6351,91.6433,91.6269,91.6351,56909.0
2021-05-26 15:10:00,111.84,111.84,111.81,111.81,18642.0,91.6351,91.6351,91.6105,91.6105,18642.0
2021-05-26 15:20:00,111.82,111.82,111.8,111.81,13531.0,91.6187,91.6187,91.6023,91.6105,13531.0
2021-05-26 15:30:00,111.81,111.81,111.78,111.8,18595.0,91.6105,91.6105,91.5859,91.6023,18595.0
2021-05-26 15:40:00,111.8,111.83,111.79,111.83,55584.0,91.6023,91.6269,91.5941,91.6269,55584.0
2021-05-26 15:50:00,111.83,111.87,111.82,111.86,124798.0,91.6269,91.6597,91.6187,91.6515,124798.0
2021-05-27 09:30:00,111.3,111.7,111.3,111.57,80987.0,91.1927,91.5204,91.1927,91.4139,80987.0
2021-05-27 09:40:00,111.57,111.57,111.48,111.51,75010.0,91.4139,91.4139,91.3401,91.3647,75010.0
2021-05-27 09:50:00,111.52,111.58,111.51,111.53,90566.0,91.3729,91.4221,91.3647,91.3811,90566.0
2021-05-27 10:00:00,111.53,111.61,111.52,111.58,192670.0,91.3811,91.4467,91.3729,91.4221,192670.0
2021-05-27 10:10:00,111.58,111.63,111.56,111.63,235054.0,91.4221,91.463,91.4057,91.463,235054.0
2021-05-27 10:20:00,111.63,111.63,111.59,111.62,155859.0,91.463,91.463,91.4303,91.4549,155859.0
2021-05-27 10:30:00,111.61,111.62,111.56,111.57,67324.0,91.4467,91.4549,91.4057,91.4139,67324.0
2021-05-27 10:40:00,111.57,111.58,111.52,111.52,41974.0,91.4139,91.4221,91.3729,91.3729,41974.0
2021-05-27 10:50:00,111.52,111.53,111.49,111.53,43966.0,91.3729,91.3811,91.3483,91.3811,43966.0
2021-05-27 11:00:00,111.53,111.53,111.5,111.53,49173.0,91.3811,91.3811,91.3565,91.3811,49173.0
2021-05-27 11:10:00,111.53,111.53,111.51,111.53,46731.0,91.3811,91.3811,91.3647,91.3811,46731.0
2021-05-27 11:20:00,111.52,111.53,111.51,111.51,40699.0,91.3729,91.3811,91.3647,91.3647,40699.0
2021-05-27 11:30:00,111.51,111.55,111.51,111.55,97644.0,91.3647,91.3975,91.3647,91.3975,97644.0
2021-05-27 11:40:00,111.55,111.57,111.53,111.54,54085.0,91.3975,91.4139,91.3811,91.3893,54085.0
2021-05-27 11:50:00,111.53,111.54,111.52,111.54,62431.0,91.3811,91.3893,91.3729,91.3893,62431.0
2021-05-27 12:00:00,111.53,111.54,111.5,111.51,79029.0,91.3811,91.3893,91.3565,91.3647,79029.0
2021-05-27 12:10:00,111.5,111.51,111.5,111.51,60006.0,91.3565,91.3647,91.3565,91.3647,60006.0
2021-05-27 12:20:00,111.51,111.51,111.5,111.51,23409.0,91.3647,91.3647,91.3565,91.3647,23409.0
2021-05-27 12:30:00,111.51,111.52,111.5,111.52,45285.0,91.3647,91.3729,91.3565,91.3729,45285.0
2021-05-27 12:40:00,111.52,111.52,111.51,111.52,42027.0,91.3729,91.3729,91.3647,91.3729,42027.0
2021-05-27 12:50:00,111.51,111.52,111.47,111.48,68762.0,91.3647,91.3729,91.3319,91.3401,68762.0
2021-05-27 13:00:00,111.49,111.51,111.48,111.48,71711.0,91.3483,91.3647,91.3401,91.3401,71711.0
2021-05-27 13:10:00,111.48,111.5,111.48,111.5,20417.0,91.3401,91.3565,91.3401,91.3565,20417.0
2021-05-27 13:20:00,111.5,111.51,111.49,111.51,25820.0,91.3565,91.3647,91.3483,91.3647,25820.0
2021-05-27 13:30:00,111.5,111.53,111.5,111.52,29738.0,91.3565,91.3811,91.3565,91.3729,29738.0
2021-05-27 13:40:00,111.52,111.54,111.52,111.54,17482.0,91.3729,91.3893,91.3729,91.3893,17482.0
2021-05-27 13:50:00,111.54,111.54,111.53,111.54,36971.0,91.3893,91.3893,91.3811,91.3893,36971.0
2021-05-27 14:00:00,111.54,111.57,111.53,111.57,57386.0,91.3893,91.4139,91.3811,91.4139,57386.0
2021-05-27 14:10:00,111.57,111.59,111.56,111.58,20118.0,91.4139,91.4303,91.4057,91.4221,20118.0
2021-05-27 14:20:00,111.59,111.59,111.58,111.59,24285.0,91.4303,91.4303,91.4221,91.4303,24285.0
2021-05-27 14:30:00,111.59,111.59,111.56,111.57,50480.0,91.4303,91.4303,91.4057,91.4139,50480.0
2021-05-27 14:40:00,111.56,111.57,111.56,111.57,21228.0,91.4057,91.4139,91.4057,91.4139,21228.0
2021-05-27 14:50:00,111.57,111.64,111.56,111.64,43149.0,91.4139,91.4712,91.4057,91.4712,43149.0
2021-05-27 15:00:00,111.63,111.63,111.58,111.59,42686.0,91.463,91.463,91.4221,91.4303,42686.0
2021-05-27 15:10:00,111.59,111.59,111.58,111.59,19064.0,91.4303,91.4303,91.4221,91.4303,19064.0
2021-05-27 15:20:00,111.58,111.59,111.56,111.57,42563.0,91.4221,91.4303,91.4057,91.4139,42563.0
2021-05-27 15:30:00,111.56,111.57,111.54,111.54,94664.0,91.4057,91.4139,91.3893,91.3893,94664.0
2021-05-27 15:40:00,111.55,111.58,111.54,111.58,128608.0,91.3975,91.4221,91.3893,91.4221,128608.0
2021-05-27 15:50:00,111.58,111.63,111.56,111.63,140585.0,91.4221,91.463,91.4057,91.463,140585.0
2021-05-28 09:30:00,111.79,111.83,111.71,111.83,78559.0,91.5941,91.6269,91.5286,91.6269,78559.0
2021-05-28 09:40:00,111.83,111.85,111.82,111.85,44733.0,91.6269,91.6433,91.6187,91.6433,44733.0
2021-05-28 09:50:00,111.85,111.9,111.85,111.9,53641.0,91.6433,91.6843,91.6433,91.6843,53641.0
2021-05-28 10:00:00,111.9,111.91,111.88,111.89,94897.0,91.6843,91.6925,91.6679,91.6761,94897.0
2021-05-28 10:10:00,111.9,111.92,111.88,111.89,96771.0,91.6843,91.7007,91.6679,91.6761,96771.0
2021-05-28 10:20:00,111.89,111.89,111.82,111.85,89265.0,91.6761,91.6761,91.6187,91.6433,89265.0
2021-05-28 10:30:00,111.85,111.96,111.85,111.91,77876.0,91.6433,91.7334,91.6433,91.6925,77876.0
2021-05-28 10:40:00,111.92,111.97,111.91,111.94,112100.0,91.7007,91.7416,91.6925,91.717,112100.0
2021-05-28 10:50:00,111.94,111.98,111.94,111.98,48688.0,91.717,91.7498,91.717,91.7498,48688.0
2021-05-28 11:00:00,111.98,111.99,111.94,111.95,69048.0,91.7498,91.758,91.717,91.7252,69048.0
2021-05-28 11:10:00,111.95,111.96,111.92,111.94,108271.0,91.7252,91.7334,91.7007,91.717,108271.0
2021-05-28 11:20:00,111.95,111.99,111.94,111.98,50829.0,91.7252,91.758,91.717,91.7498,50829.0
2021-05-28 11:30:00,111.99,111.99,111.98,111.99,40885.0,91.758,91.758,91.7498,91.758,40885.0
2021-05-28 11:40:00,111.98,111.99,111.98,111.98,19387.0,91.7498,91.758,91.7498,91.7498,19387.0
2021-05-28 11:50:00,111.98,111.99,111.97,111.98,36054.0,91.7498,91.758,91.7416,91.7498,36054.0
2021-05-28 12:00:00,111.98,112.01,111.98,111.99,43434.0,91.7498,91.7744,91.7498,91.758,43434.0
2021-05-28 12:10:00,111.99,112.01,111.96,111.97,75833.0,91.758,91.7744,91.7334,91.7416,75833.0
2021-05-28 12:20:00,111.98,111.98,111.9,111.93,497197.0,91.7498,91.7498,91.6843,91.7088,497197.0
2021-05-28 12:30:00,111.93,111.93,111.88,111.9,29846.0,91.7088,91.7088,91.6679,91.6843,29846.0
2021-05-28 12:40:00,111.9,111.92,111.89,111.9,55033.0,91.6843,91.7007,91.6761,91.6843,55033.0
2021-05-28 12:50:00,111.91,111.94,111.9,111.94,43743.0,91.6925,91.717,91.6843,91.717,43743.0
2021-05-28 13:00:00,111.94,112.02,111.94,112.02,43868.0,91.717,91.7826,91.717,91.7826,43868.0
2021-05-28 13:10:00,112.02,112.02,112.0,112.02,25411.0,91.7826,91.7826,91.7662,91.7826,25411.0
2021-05-28 13:20:00,112.01,112.04,112.0,112.03,48529.0,91.7744,91.799,91.7662,91.7908,48529.0
2021-05-28 13:30:00,112.03,112.05,112.02,112.05,59168.0,91.7908,91.8072,91.7826,91.8072,59168.0
2021-05-28 13:40:00,112.05,112.08,112.04,112.07,65546.0,91.8072,91.8317,91.799,91.8236,65546.0
2021-05-28 13:50:00,112.07,112.1,112.04,112.08,119991.0,91.8236,91.8481,91.799,91.8317,119991.0
2021-05-28 14:00:00,112.08,112.08,111.87,111.87,66832.0,91.8317,91.8317,91.6597,91.6597,66832.0
2021-05-28 14:10:00,111.87,111.88,111.86,111.88,32669.0,91.6597,91.6679,91.6515,91.6679,32669.0
2021-05-28 14:20:00,111.88,111.91,111.87,111.91,35031.0,91.6679,91.6925,91.6597,91.6925,35031.0
2021-05-28 14:30:00,111.91,111.95,111.9,111.95,47338.0,91.6925,91.7252,91.6843,91.7252,47338.0
2021-05-28 14:40:00,111.95,111.97,111.94,111.97,38162.0,91.7252,91.7416,91.717,91.7416,38162.0
2021-05-28 14:50:00,111.97,111.98,111.96,111.98,32167.0,91.7416,91.7498,91.7334,91.7498,32167.0
2021-05-28 15:00:00,111.98,111.98,111.96,111.97,44942.0,91.7498,91.7498,91.7334,91.7416,44942.0
2021-05-28 15:10:00,111.97,111.99,111.96,111.98,41071.0,91.7416,91.758,91.7334,91.7498,41071.0
2021-05-28 15:20:00,111.99,111.99,111.98,111.99,24778.0,91.758,91.758,91.7498,91.758,24778.0
2021-05-28 15:30:00,111.99,112.0,111.97,111.98,56298.0,91.758,91.7662,91.7416,91.7498,56298.0
2021-05-28 15:40:00,111.98,111.98,111.95,111.97,54609.0,91.7498,91.7498,91.7252,91.7416,54609.0
2021-05-28 15:50:00,111.97,111.97,111.88,111.9,133590.0,91.7416,91.7416,91.6679,91.6843,133590.0
2021-06-01 09:30:00,111.63,111.95,111.57,111.62,60799.0,91.7561,92.0192,91.7068,91.7479,60799.0
2021-06-01 09:40:00,111.62,111.63,111.54,111.55,36173.0,91.7479,91.7561,91.6822,91.6904,36173.0
2021-06-01 09:50:00,111.54,111.55,111.5,111.53,45114.0,91.6822,91.6904,91.6493,91.6739,45114.0
2021-06-01 10:00:00,111.53,111.59,111.49,111.51,54658.0,91.6739,91.7233,91.6411,91.6575,54658.0
2021-06-01 10:10:00,111.5,111.53,111.44,111.45,75199.0,91.6493,91.6739,91.6,91.6082,75199.0
2021-06-01 10:20:00,111.45,111.53,111.43,111.53,87474.0,91.6082,91.6739,91.5917,91.6739,87474.0
2021-06-01 10:30:00,111.52,111.55,111.51,111.55,25415.0,91.6657,91.6904,91.6575,91.6904,25415.0
2021-06-01 10:40:00,111.54,111.55,111.49,111.51,31225.0,91.6822,91.6904,91.6411,91.6575,31225.0
2021-06-01 10:50:00,111.51,111.53,111.45,111.51,30185.0,91.6575,91.6739,91.6082,91.6575,30185.0
2021-06-01 11:00:00,111.51,111.56,111.5,111.55,27768.0,91.6575,91.6986,91.6493,91.6904,27768.0
2021-06-01 11:10:00,111.56,111.58,111.55,111.55,29136.0,91.6986,91.715,91.6904,91.6904,29136.0
2021-06-01 11:20:00,111.57,111.58,111.55,111.57,25429.0,91.7068,91.715,91.6904,91.7068,25429.0
2021-06-01 11:30:00,111.56,111.58,111.56,111.57,40484.0,91.6986,91.715,91.6986,91.7068,40484.0
2021-06-01 11:40:00,111.57,111.58,111.53,111.58,22395.0,91.7068,91.715,91.6739,91.715,22395.0
2021-06-01 11:50:00,111.57,111.62,111.56,111.61,22238.0,91.7068,91.7479,91.6986,91.7397,22238.0
2021-06-01 12:00:00,111.61,111.62,111.58,111.59,30024.0,91.7397,91.7479,91.715,91.7233,30024.0
2021-06-01 12:10:00,111.59,111.61,111.58,111.6,14677.0,91.7233,91.7397,91.715,91.7315,14677.0
2021-06-01 12:20:00,111.6,111.65,111.6,111.64,50770.0,91.7315,91.7726,91.7315,91.7644,50770.0
2021-06-01 12:30:00,111.64,111.64,111.61,111.62,27511.0,91.7644,91.7644,91.7397,91.7479,27511.0
2021-06-01 12:40:00,111.61,111.62,111.6,111.62,24190.0,91.7397,91.7479,91.7315,91.7479,24190.0
2021-06-01 12:50:00,111.62,111.66,111.61,111.65,45143.0,91.7479,91.7808,91.7397,91.7726,45143.0
2021-06-01 13:00:00,111.66,111.66,111.65,111.65,26430.0,91.7808,91.7808,91.7726,91.7726,26430.0
2021-06-01 13:10:00,111.66,111.66,111.6,111.6,40869.0,91.7808,91.7808,91.7315,91.7315,40869.0
2021-06-01 13:20:00,111.6,111.61,111.57,111.57,41798.0,91.7315,91.7397,91.7068,91.7068,41798.0
2021-06-01 13:30:00,111.56,111.6,111.55,111.58,19838.0,91.6986,91.7315,91.6904,91.715,19838.0
2021-06-01 13:40:00,111.58,111.63,111.58,111.63,77591.0,91.715,91.7561,91.715,91.7561,77591.0
2021-06-01 13:50:00,111.63,111.63,111.6,111.63,22313.0,91.7561,91.7561,91.7315,91.7561,22313.0
2021-06-01 14:00:00,111.63,111.63,111.61,111.62,36021.0,91.7561,91.7561,91.7397,91.7479,36021.0
2021-06-01 14:10:00,111.61,111.63,111.61,111.63,25674.0,91.7397,91.7561,91.7397,91.7561,25674.0
2021-06-01 14:20:00,111.63,111.64,111.61,111.63,74241.0,91.7561,91.7644,91.7397,91.7561,74241.0
2021-06-01 14:30:00,111.63,111.64,111.61,111.64,44527.0,91.7561,91.7644,91.7397,91.7644,44527.0
2021-06-01 14:40:00,111.64,111.64,111.61,111.62,26020.0,91.7644,91.7644,91.7397,91.7479,26020.0
2021-06-01 14:50:00,111.62,111.65,111.61,111.62,34603.0,91.7479,91.7726,91.7397,91.7479,34603.0
2021-06-01 15:00:00,111.63,111.65,111.59,111.62,32269.0,91.7561,91.7726,91.7233,91.7479,32269.0
2021-06-01 15:10:00,111.62,111.63,111.62,111.63,23376.0,91.7479,91.7561,91.7479,91.7561,23376.0
2021-06-01 15:20:00,111.62,111.64,111.61,111.61,34915.0,91.7479,91.7644,91.7397,91.7397,34915.0
2021-06-01 15:30:00,111.61,111.62,111.61,111.62,25943.0,91.7397,91.7479,91.7397,91.7479,25943.0
2021-06-01 15:40:00,111.62,111.64,111.61,111.64,27204.0,91.7479,91.7644,91.7397,91.7644,27204.0
2021-06-01 15:50:00,111.63,111.72,111.63,111.67,213185.0,91.7561,91.8301,91.7561,91.789,213185.0
2021-06-02 09:30:00,111.91,111.91,111.66,111.75,28583.0,91.9863,91.9863,91.7808,91.8548,28583.0
2021-06-02 09:40:00,111.74,111.79,111.74,111.77,104287.0,91.8465,91.8876,91.8465,91.8712,104287.0
2021-06-02 09:50:00,111.76,111.78,111.74,111.74,343861.0,91.863,91.8794,91.8465,91.8465,343861.0
2021-06-02 10:00:00,111.74,111.78,111.71,111.77,113245.0,91.8465,91.8794,91.8219,91.8712,113245.0
2021-06-02 10:10:00,111.78,111.8,111.77,111.8,65552.0,91.8794,91.8959,91.8712,91.8959,65552.0
2021-06-02 10:20:00,111.8,111.83,111.79,111.83,21402.0,91.8959,91.9205,91.8876,91.9205,21402.0
2021-06-02 10:30:00,111.83,111.84,111.82,111.83,9193.0,91.9205,91.9287,91.9123,91.9205,9193.0
2021-06-02 10:40:00,111.84,111.87,111.83,111.86,19322.0,91.9287,91.9534,91.9205,91.9452,19322.0
2021-06-02 10:50:00,111.86,111.86,111.83,111.84,17384.0,91.9452,91.9452,91.9205,91.9287,17384.0
2021-06-02 11:00:00,111.84,111.85,111.83,111.84,34822.0,91.9287,91.937,91.9205,91.9287,34822.0
2021-06-02 11:10:00,111.84,111.88,111.84,111.86,27550.0,91.9287,91.9616,91.9287,91.9452,27550.0
2021-06-02 11:20:00,111.86,111.86,111.82,111.83,18378.0,91.9452,91.9452,91.9123,91.9205,18378.0
2021-06-02 11:30:00,111.83,111.85,111.83,111.84,84355.0,91.9205,91.937,91.9205,91.9287,84355.0
2021-06-02 11:40:00,111.84,111.86,111.84,111.86,32732.0,91.9287,91.9452,91.9287,91.9452,32732.0
2021-06-02 11:50:00,111.86,111.86,111.85,111.86,26460.0,91.9452,91.9452,91.937,91.9452,26460.0
2021-06-02 12:00:00,111.86,111.87,111.85,111.87,25891.0,91.9452,91.9534,91.937,91.9534,25891.0
2021-06-02 12:10:00,111.86,111.88,111.86,111.86,14057.0,91.9452,91.9616,91.9452,91.9452,14057.0
2021-06-02 12:20:00,111.86,111.87,111.86,111.87,7126.0,91.9452,91.9534,91.9452,91.9534,7126.0
2021-06-02 12:30:00,111.87,111.87,111.84,111.87,122057.0,91.9534,91.9534,91.9287,91.9534,122057.0
2021-06-02 12:40:00,111.86,111.87,111.86,111.87,19559.0,91.9452,91.9534,91.9452,91.9534,19559.0
2021-06-02 12:50:00,111.87,111.89,111.86,111.88,42174.0,91.9534,91.9698,91.9452,91.9616,42174.0
2021-06-02 13:00:00,111.88,111.9,111.87,111.89,46541.0,91.9616,91.9781,91.9534,91.9698,46541.0
2021-06-02 13:10:00,111.89,111.9,111.88,111.9,32694.0,91.9698,91.9781,91.9616,91.9781,32694.0
2021-06-02 13:20:00,111.89,111.9,111.85,111.85,30065.0,91.9698,91.9781,91.937,91.937,30065.0
2021-06-02 13:30:00,111.86,111.87,111.85,111.87,48678.0,91.9452,91.9534,91.937,91.9534,48678.0
2021-06-02 13:40:00,111.87,111.87,111.82,111.84,113882.0,91.9534,91.9534,91.9123,91.9287,113882.0
2021-06-02 13:50:00,111.84,111.87,111.84,111.87,35740.0,91.9287,91.9534,91.9287,91.9534,35740.0
2021-06-02 14:00:00,111.87,111.89,111.82,111.83,56852.0,91.9534,91.9698,91.9123,91.9205,56852.0
2021-06-02 14:10:00,111.83,111.84,111.81,111.84,27385.0,91.9205,91.9287,91.9041,91.9287,27385.0
2021-06-02 14:20:00,111.84,111.86,111.83,111.84,50660.0,91.9287,91.9452,91.9205,91.9287,50660.0
2021-06-02 14:30:00,111.84,111.86,111.84,111.86,25088.0,91.9287,91.9452,91.9287,91.9452,25088.0
2021-06-02 14:40:00,111.86,111.88,111.82,111.87,214051.0,91.9452,91.9616,91.9123,91.9534,214051.0
2021-06-02 14:50:00,111.86,111.87,111.83,111.83,20006.0,91.9452,91.9534,91.9205,91.9205,20006.0
2021-06-02 15:00:00,111.84,111.85,111.82,111.82,71523.0,91.9287,91.937,91.9123,91.9123,71523.0
2021-06-02 15:10:00,111.83,111.85,111.82,111.84,57445.0,91.9205,91.937,91.9123,91.9287,57445.0
2021-06-02 15:20:00,111.84,111.85,111.81,111.82,66226.0,91.9287,91.937,91.9041,91.9123,66226.0
2021-06-02 15:30:00,111.82,111.84,111.8,111.82,66789.0,91.9123,91.9287,91.8959,91.9123,66789.0
2021-06-02 15:40:00,111.82,111.82,111.78,111.81,188852.0,91.9123,91.9123,91.8794,91.9041,188852.0
2021-06-02 15:50:00,111.82,111.83,111.8,111.81,186447.0,91.9123,91.9205,91.8959,91.9041,186447.0
2021-06-03 09:30:00,111.47,111.54,111.36,111.39,278650.0,91.6246,91.6822,91.5342,91.5589,278650.0
2021-06-03 09:40:00,111.39,111.4,111.34,111.34,148808.0,91.5589,91.5671,91.5178,91.5178,148808.0
2021-06-03 09:50:00,111.35,111.39,111.34,111.39,46198.0,91.526,91.5589,91.5178,91.5589,46198.0
2021-06-03 10:00:00,111.39,111.42,111.37,111.4,52627.0,91.5589,91.5835,91.5424,91.5671,52627.0
2021-06-03 10:10:00,111.41,111.43,111.36,111.4,104689.0,91.5753,91.5917,91.5342,91.5671,104689.0
2021-06-03 10:20:00,111.39,111.4,111.32,111.34,220335.0,91.5589,91.5671,91.5013,91.5178,220335.0
2021-06-03 10:30:00,111.34,111.35,111.33,111.33,71957.0,91.5178,91.526,91.5095,91.5095,71957.0
2021-06-03 10:40:00,111.34,111.36,111.32,111.35,111276.0,91.5178,91.5342,91.5013,91.526,111276.0
2021-06-03 10:50:00,111.36,111.39,111.35,111.39,44519.0,91.5342,91.5589,91.526,91.5589,44519.0
2021-06-03 11:00:00,111.38,111.41,111.37,111.41,86404.0,91.5506,91.5753,91.5424,91.5753,86404.0
2021-06-03 11:10:00,111.41,111.42,111.39,111.42,204083.0,91.5753,91.5835,91.5589,91.5835,204083.0
2021-06-03 11:20:00,111.42,111.44,111.4,111.44,80710.0,91.5835,91.6,91.5671,91.6,80710.0
2021-06-03 11:30:00,111.43,111.44,111.38,111.38,14441.0,91.5917,91.6,91.5506,91.5506,14441.0
2021-06-03 11:40:00,111.39,111.39,111.36,111.36,17954.0,91.5589,91.5589,91.5342,91.5342,17954.0
2021-06-03 11:50:00,111.37,111.38,111.36,111.37,17266.0,91.5424,91.5506,91.5342,91.5424,17266.0
2021-06-03 12:00:00,111.38,111.4,111.33,111.35,96383.0,91.5506,91.5671,91.5095,91.526,96383.0
2021-06-03 12:10:00,111.35,111.35,111.3,111.3,45926.0,91.526,91.526,91.4849,91.4849,45926.0
2021-06-03 12:20:00,111.3,111.31,111.26,111.29,164879.0,91.4849,91.4931,91.452,91.4767,164879.0
2021-06-03 12:30:00,111.29,111.3,111.27,111.3,42964.0,91.4767,91.4849,91.4602,91.4849,42964.0
2021-06-03 12:40:00,111.3,111.31,111.28,111.3,76669.0,91.4849,91.4931,91.4684,91.4849,76669.0
2021-06-03 12:50:00,111.3,111.31,111.28,111.3,76572.0,91.4849,91.4931,91.4684,91.4849,76572.0
2021-06-03 13:00:00,111.29,111.33,111.29,111.31,41486.0,91.4767,91.5095,91.4767,91.4931,41486.0
2021-06-03 13:10:00,111.31,111.32,111.3,111.31,16163.0,91.4931,91.5013,91.4849,91.4931,16163.0
2021-06-03 13:20:00,111.31,111.33,111.3,111.32,15518.0,91.4931,91.5095,91.4849,91.5013,15518.0
2021-06-03 13:30:00,111.32,111.33,111.31,111.32,30356.0,91.5013,91.5095,91.4931,91.5013,30356.0
2021-06-03 13:40:00,111.32,111.33,111.31,111.33,27638.0,91.5013,91.5095,91.4931,91.5095,27638.0
2021-06-03 13:50:00,111.33,111.34,111.32,111.34,31692.0,91.5095,91.5178,91.5013,91.5178,31692.0
2021-06-03 14:00:00,111.33,111.34,111.31,111.31,58166.0,91.5095,91.5178,91.4931,91.4931,58166.0
2021-06-03 14:10:00,111.31,111.33,111.29,111.31,39974.0,91.4931,91.5095,91.4767,91.4931,39974.0
2021-06-03 14:20:00,111.31,111.32,111.3,111.31,20069.0,91.4931,91.5013,91.4849,91.4931,20069.0
2021-06-03 14:30:00,111.32,111.32,111.3,111.31,14471.0,91.5013,91.5013,91.4849,91.4931,14471.0
2021-06-03 14:40:00,111.3,111.32,111.3,111.32,24984.0,91.4849,91.5013,91.4849,91.5013,24984.0
2021-06-03 14:50:00,111.31,111.32,111.29,111.3,8198.0,91.4931,91.5013,91.4767,91.4849,8198.0
2021-06-03 15:00:00,111.29,111.3,111.29,111.3,19695.0,91.4767,91.4849,91.4767,91.4849,19695.0
2021-06-03 15:10:00,111.3,111.31,111.28,111.28,54180.0,91.4849,91.4931,91.4684,91.4684,54180.0
2021-06-03 15:20:00,111.29,111.3,111.25,111.27,134996.0,91.4767,91.4849,91.4438,91.4602,134996.0
2021-06-03 15:30:00,111.28,111.28,111.24,111.25,68913.0,91.4684,91.4684,91.4356,91.4438,68913.0
2021-06-03 15:40:00,111.26,111.26,111.25,111.26,33665.0,91.452,91.452,91.4438,91.452,33665.0
2021-06-03 15:50:00,111.26,111.29,111.25,111.28,130276.0,91.452,91.4767,91.4438,91.4684,130276.0
2021-06-04 09:30:00,111.6,111.7,111.56,111.69,184712.0,91.7315,91.8137,91.6986,91.8054,184712.0
2021-06-04 09:40:00,111.68,111.75,111.66,111.75,45766.0,91.7972,91.8548,91.7808,91.8548,45766.0
2021-06-04 09:50:00,111.73,111.81,111.73,111.79,41693.0,91.8383,91.9041,91.8383,91.8876,41693.0
2021-06-04 10:00:00,111.79,111.82,111.78,111.79,58477.0,91.8876,91.9123,91.8794,91.8876,58477.0
2021-06-04 10:10:00,111.79,111.81,111.77,111.8,84182.0,91.8876,91.9041,91.8712,91.8959,84182.0
2021-06-04 10:20:00,111.79,111.82,111.76,111.8,57440.0,91.8876,91.9123,91.863,91.8959,57440.0
2021-06-04 10:30:00,111.8,111.85,111.79,111.84,60225.0,91.8959,91.937,91.8876,91.9287,60225.0
2021-06-04 10:40:00,111.84,111.87,111.82,111.84,57019.0,91.9287,91.9534,91.9123,91.9287,57019.0
2021-06-04 10:50:00,111.84,111.88,111.82,111.88,103525.0,91.9287,91.9616,91.9123,91.9616,103525.0
2021-06-04 11:00:00,111.88,111.92,111.87,111.91,63194.0,91.9616,91.9945,91.9534,91.9863,63194.0
2021-06-04 11:10:00,111.91,111.94,111.89,111.92,61241.0,91.9863,92.0109,91.9698,91.9945,61241.0
2021-06-04 11:20:00,111.92,111.94,111.91,111.92,61691.0,91.9945,92.0109,91.9863,91.9945,61691.0
2021-06-04 11:30:00,111.92,111.98,111.91,111.95,51220.0,91.9945,92.0438,91.9863,92.0192,51220.0
2021-06-04 11:40:00,111.95,112.0,111.95,111.98,24367.0,92.0192,92.0603,92.0192,92.0438,24367.0
2021-06-04 11:50:00,111.98,112.02,111.97,112.0,61903.0,92.0438,92.0767,92.0356,92.0603,61903.0
2021-06-04 12:00:00,112.0,112.02,112.0,112.01,40597.0,92.0603,92.0767,92.0603,92.0685,40597.0
2021-06-04 12:10:00,112.01,112.01,112.0,112.01,54349.0,92.0685,92.0685,92.0603,92.0685,54349.0
2021-06-04 12:20:00,112.01,112.01,111.99,112.0,85975.0,92.0685,92.0685,92.052,92.0603,85975.0
2021-06-04 12:30:00,112.01,112.01,112.0,112.0,101911.0,92.0685,92.0685,92.0603,92.0603,101911.0
2021-06-04 12:40:00,112.0,112.01,111.93,111.95,120939.0,92.0603,92.0685,92.0027,92.0192,120939.0
2021-06-04 12:50:00,111.95,111.98,111.94,111.98,63990.0,92.0192,92.0438,92.0109,92.0438,63990.0
2021-06-04 13:00:00,111.98,112.0,111.96,112.0,42757.0,92.0438,92.0603,92.0274,92.0603,42757.0
2021-06-04 13:10:00,112.0,112.0,111.99,111.99,36669.0,92.0603,92.0603,92.052,92.052,36669.0
2021-06-04 13:20:00,112.0,112.01,111.99,112.0,20856.0,92.0603,92.0685,92.052,92.0603,20856.0
2021-06-04 13:30:00,112.0,112.0,111.99,111.99,38359.0,92.0603,92.0603,92.052,92.052,38359.0
2021-06-04 13:40:00,111.99,112.0,111.98,111.98,40414.0,92.052,92.0603,92.0438,92.0438,40414.0
2021-06-04 13:50:00,111.98,111.99,111.97,111.98,23110.0,92.0438,92.052,92.0356,92.0438,23110.0
2021-06-04 14:00:00,111.98,112.02,111.98,112.02,18350.0,92.0438,92.0767,92.0438,92.0767,18350.0
2021-06-04 14:10:00,112.02,112.04,111.99,112.03,42178.0,92.0767,92.0931,92.052,92.0849,42178.0
2021-06-04 14:20:00,112.02,112.03,112.02,112.02,9959.0,92.0767,92.0849,92.0767,92.0767,9959.0
2021-06-04 14:30:00,112.02,112.04,112.02,112.04,24034.0,92.0767,92.0931,92.0767,92.0931,24034.0
2021-06-04 14:40:00,112.04,112.05,112.01,112.05,35975.0,92.0931,92.1014,92.0685,92.1014,35975.0
2021-06-04 14:50:00,112.06,112.09,112.05,112.09,27712.0,92.1096,92.1342,92.1014,92.1342,27712.0
2021-06-04 15:00:00,112.08,112.1,112.07,112.09,48683.0,92.126,92.1425,92.1178,92.1342,48683.0
2021-06-04 15:10:00,112.09,112.09,112.05,112.06,39041.0,92.1342,92.1342,92.1014,92.1096,39041.0
2021-06-04 15:20:00,112.06,112.12,112.05,112.1,110875.0,92.1096,92.1589,92.1014,92.1425,110875.0
2021-06-04 15:30:00,112.09,112.11,112.07,112.08,54011.0,92.1342,92.1507,92.1178,92.126,54011.0
2021-06-04 15:40:00,112.08,112.08,112.04,112.05,79397.0,92.126,92.126,92.0931,92.1014,79397.0
2021-06-04 15:50:00,112.04,112.05,112.01,112.03,140162.0,92.0931,92.1014,92.0685,92.0849,140162.0
2021-06-07 09:30:00,111.86,111.9,111.81,111.86,35004.0,91.9452,91.9781,91.9041,91.9452,35004.0
2021-06-07 09:40:00,111.85,111.87,111.82,111.87,54786.0,91.937,91.9534,91.9123,91.9534,54786.0
2021-06-07 09:50:00,111.86,111.88,111.83,111.87,24156.0,91.9452,91.9616,91.9205,91.9534,24156.0
2021-06-07 10:00:00,111.88,111.88,111.81,111.83,44676.0,91.9616,91.9616,91.9041,91.9205,44676.0
2021-06-07 10:10:00,111.84,111.86,111.83,111.84,28263.0,91.9287,91.9452,91.9205,91.9287,28263.0
2021-06-07 10:20:00,111.84,111.86,111.84,111.85,72845.0,91.9287,91.9452,91.9287,91.937,72845.0
2021-06-07 10:30:00,111.85,111.89,111.83,111.85,181654.0,91.937,91.9698,91.9205,91.937,181654.0
2021-06-07 10:40:00,111.85,111.88,111.85,111.85,47899.0,91.937,91.9616,91.937,91.937,47899.0
2021-06-07 10:50:00,111.86,111.89,111.84,111.89,45387.0,91.9452,91.9698,91.9287,91.9698,45387.0
2021-06-07 11:00:00,111.9,111.9,111.84,111.86,43270.0,91.9781,91.9781,91.9287,91.9452,43270.0
2021-06-07 11:10:00,111.86,111.89,111.85,111.87,29372.0,91.9452,91.9698,91.937,91.9534,29372.0
2021-06-07 11:20:00,111.88,111.88,111.83,111.83,85086.0,91.9616,91.9616,91.9205,91.9205,85086.0
2021-06-07 11:30:00,111.84,111.84,111.76,111.8,37405.0,91.9287,91.9287,91.863,91.8959,37405.0
2021-06-07 11:40:00,111.8,111.84,111.78,111.83,43298.0,91.8959,91.9287,91.8794,91.9205,43298.0
2021-06-07 11:50:00,111.84,111.88,111.83,111.87,38344.0,91.9287,91.9616,91.9205,91.9534,38344.0
2021-06-07 12:00:00,111.87,111.88,111.85,111.86,24336.0,91.9534,91.9616,91.937,91.9452,24336.0
2021-06-07 12:10:00,111.86,111.87,111.83,111.84,13299.0,91.9452,91.9534,91.9205,91.9287,13299.0
2021-06-07 12:20:00,111.84,111.85,111.81,111.83,18666.0,91.9287,91.937,91.9041,91.9205,18666.0
2021-06-07 12:30:00,111.83,111.83,111.81,111.82,7296.0,91.9205,91.9205,91.9041,91.9123,7296.0
2021-06-07 12:40:00,111.82,111.85,111.81,111.84,10462.0,91.9123,91.937,91.9041,91.9287,10462.0
2021-06-07 12:50:00,111.84,111.85,111.82,111.82,10858.0,91.9287,91.937,91.9123,91.9123,10858.0
2021-06-07 13:00:00,111.82,111.84,111.81,111.83,17862.0,91.9123,91.9287,91.9041,91.9205,17862.0
2021-06-07 13:10:00,111.83,111.84,111.81,111.83,7483.0,91.9205,91.9287,91.9041,91.9205,7483.0
2021-06-07 13:20:00,111.82,111.83,111.81,111.83,7346.0,91.9123,91.9205,91.9041,91.9205,7346.0
2021-06-07 13:30:00,111.82,111.83,111.81,111.82,23889.0,91.9123,91.9205,91.9041,91.9123,23889.0
2021-06-07 13:40:00,111.81,111.82,111.81,111.82,9141.0,91.9041,91.9123,91.9041,91.9123,9141.0
2021-06-07 13:50:00,111.82,111.82,111.79,111.82,15506.0,91.9123,91.9123,91.8876,91.9123,15506.0
2021-06-07 14:00:00,111.82,111.83,111.81,111.81,6068.0,91.9123,91.9205,91.9041,91.9041,6068.0
2021-06-07 14:10:00,111.82,111.83,111.8,111.82,11722.0,91.9123,91.9205,91.8959,91.9123,11722.0
2021-06-07 14:20:00,111.82,111.83,111.79,111.82,31816.0,91.9123,91.9205,91.8876,91.9123,31816.0
2021-06-07 14:30:00,111.82,111.82,111.8,111.81,5915.0,91.9123,91.9123,91.8959,91.9041,5915.0
2021-06-07 14:40:00,111.81,111.83,111.8,111.82,20374.0,91.9041,91.9205,91.8959,91.9123,20374.0
2021-06-07 14:50:00,111.82,111.83,111.79,111.8,12546.0,91.9123,91.9205,91.8876,91.8959,12546.0
2021-06-07 15:00:00,111.8,111.82,111.79,111.8,14315.0,91.8959,91.9123,91.8876,91.8959,14315.0
2021-06-07 15:10:00,111.79,111.83,111.79,111.8,35863.0,91.8876,91.9205,91.8876,91.8959,35863.0
2021-06-07 15:20:00,111.81,111.81,111.79,111.81,19516.0,91.9041,91.9041,91.8876,91.9041,19516.0
2021-06-07 15:30:00,111.8,111.81,111.77,111.79,40464.0,91.8959,91.9041,91.8712,91.8876,40464.0
2021-06-07 15:40:00,111.78,111.79,111.76,111.79,38802.0,91.8794,91.8876,91.863,91.8876,38802.0
2021-06-07 15:50:00,111.79,111.79,111.75,111.78,91674.0,91.8876,91.8876,91.8548,91.8794,91674.0
2021-06-08 09:30:00,112.26,112.33,112.23,112.24,215289.0,92.274,92.3315,92.2493,92.2575,215289.0
2021-06-08 09:40:00,112.25,112.28,112.24,112.25,64515.0,92.2658,92.2904,92.2575,92.2658,64515.0
2021-06-08 09:50:00,112.25,112.26,112.16,112.18,229637.0,92.2658,92.274,92.1918,92.2082,229637.0
2021-06-08 10:00:00,112.18,112.26,112.14,112.25,151369.0,92.2082,92.274,92.1753,92.2658,151369.0
2021-06-08 10:10:00,112.25,112.25,112.2,112.23,90685.0,92.2658,92.2658,92.2247,92.2493,90685.0
2021-06-08 10:20:00,112.22,112.24,112.2,112.23,111861.0,92.2411,92.2575,92.2247,92.2493,111861.0
2021-06-08 10:30:00,112.24,112.24,112.18,112.2,74035.0,92.2575,92.2575,92.2082,92.2247,74035.0
2021-06-08 10:40:00,112.21,112.25,112.2,112.22,90325.0,92.2329,92.2658,92.2247,92.2411,90325.0
2021-06-08 10:50:00,112.22,112.23,112.2,112.21,33293.0,92.2411,92.2493,92.2247,92.2329,33293.0
2021-06-08 11:00:00,112.22,112.24,112.18,112.2,50428.0,92.2411,92.2575,92.2082,92.2247,50428.0
2021-06-08 11:10:00,112.2,112.21,112.19,112.2,32434.0,92.2247,92.2329,92.2164,92.2247,32434.0
2021-06-08 11:20:00,112.2,112.24,112.17,112.23,52960.0,92.2247,92.2575,92.2,92.2493,52960.0
2021-06-08 11:30:00,112.23,112.24,112.21,112.23,30653.0,92.2493,92.2575,92.2329,92.2493,30653.0
2021-06-08 11:40:00,112.22,112.24,112.21,112.23,7972.0,92.2411,92.2575,92.2329,92.2493,7972.0
2021-06-08 11:50:00,112.23,112.24,112.2,112.2,127202.0,92.2493,92.2575,92.2247,92.2247,127202.0
2021-06-08 12:00:00,112.2,112.21,112.19,112.2,34557.0,92.2247,92.2329,92.2164,92.2247,34557.0
2021-06-08 12:10:00,112.2,112.2,112.18,112.19,45555.0,92.2247,92.2247,92.2082,92.2164,45555.0
2021-06-08 12:20:00,112.18,112.19,112.17,112.18,41218.0,92.2082,92.2164,92.2,92.2082,41218.0
2021-06-08 12:30:00,112.18,112.18,112.17,112.18,23419.0,92.2082,92.2082,92.2,92.2082,23419.0
2021-06-08 12:40:00,112.18,112.18,112.17,112.18,24292.0,92.2082,92.2082,92.2,92.2082,24292.0
2021-06-08 12:50:00,112.18,112.18,112.17,112.18,12552.0,92.2082,92.2082,92.2,92.2082,12552.0
2021-06-08 13:00:00,112.17,112.21,112.17,112.2,85241.0,92.2,92.2329,92.2,92.2247,85241.0
2021-06-08 13:10:00,112.21,112.22,112.2,112.22,16718.0,92.2329,92.2411,92.2247,92.2411,16718.0
2021-06-08 13:20:00,112.21,112.23,112.21,112.23,112148.0,92.2329,92.2493,92.2329,92.2493,112148.0
2021-06-08 13:30:00,112.22,112.23,112.21,112.23,12222.0,92.2411,92.2493,92.2329,92.2493,12222.0
2021-06-08 13:40:00,112.22,112.25,112.22,112.24,9247.0,92.2411,92.2658,92.2411,92.2575,9247.0
2021-06-08 13:50:00,112.23,112.26,112.22,112.26,21423.0,92.2493,92.274,92.2411,92.274,21423.0
2021-06-08 14:00:00,112.26,112.28,112.25,112.27,15531.0,92.274,92.2904,92.2658,92.2822,15531.0
2021-06-08 14:10:00,112.27,112.29,112.27,112.28,30876.0,92.2822,92.2986,92.2822,92.2904,30876.0
2021-06-08 14:20:00,112.29,112.29,112.26,112.28,24974.0,92.2986,92.2986,92.274,92.2904,24974.0
2021-06-08 14:30:00,112.29,112.29,112.28,112.29,6067.0,92.2986,92.2986,92.2904,92.2986,6067.0
2021-06-08 14:40:00,112.29,112.31,112.28,112.31,35609.0,92.2986,92.3151,92.2904,92.3151,35609.0
2021-06-08 14:50:00,112.31,112.33,112.29,112.32,82647.0,92.3151,92.3315,92.2986,92.3233,82647.0
2021-06-08 15:00:00,112.32,112.33,112.31,112.33,10460.0,92.3233,92.3315,92.3151,92.3315,10460.0
2021-06-08 15:10:00,112.33,112.33,112.31,112.33,48234.0,92.3315,92.3315,92.3151,92.3315,48234.0
2021-06-08 15:20:00,112.33,112.33,112.3,112.31,30157.0,92.3315,92.3315,92.3068,92.3151,30157.0
2021-06-08 15:30:00,112.31,112.32,112.3,112.3,82411.0,92.3151,92.3233,92.3068,92.3068,82411.0
2021-06-08 15:40:00,112.3,112.31,112.25,112.27,132221.0,92.3068,92.3151,92.2658,92.2822,132221.0
2021-06-08 15:50:00,112.26,112.27,112.18,112.19,470227.0,92.274,92.2822,92.2082,92.2164,470227.0
2021-06-09 09:30:00,112.74,112.74,112.59,112.69,345409.0,92.6685,92.6685,92.5452,92.6274,345409.0
2021-06-09 09:40:00,112.7,112.77,112.69,112.74,128367.0,92.6356,92.6932,92.6274,92.6685,128367.0
2021-06-09 09:50:00,112.73,112.81,112.72,112.76,355467.0,92.6603,92.7261,92.6521,92.685,355467.0
2021-06-09 10:00:00,112.76,112.78,112.68,112.73,249365.0,92.685,92.7014,92.6192,92.6603,249365.0
2021-06-09 10:10:00,112.73,112.73,112.69,112.73,143910.0,92.6603,92.6603,92.6274,92.6603,143910.0
2021-06-09 10:20:00,112.73,112.78,112.72,112.77,120414.0,92.6603,92.7014,92.6521,92.6932,120414.0
2021-06-09 10:30:00,112.77,112.78,112.75,112.76,19313.0,92.6932,92.7014,92.6767,92.685,19313.0
2021-06-09 10:40:00,112.76,112.76,112.71,112.72,13858.0,92.685,92.685,92.6439,92.6521,13858.0
2021-06-09 10:50:00,112.72,112.75,112.71,112.75,331793.0,92.6521,92.6767,92.6439,92.6767,331793.0
2021-06-09 11:00:00,112.75,112.76,112.74,112.76,90639.0,92.6767,92.685,92.6685,92.685,90639.0
2021-06-09 11:10:00,112.75,112.76,112.75,112.76,13494.0,92.6767,92.685,92.6767,92.685,13494.0
2021-06-09 11:20:00,112.76,112.76,112.74,112.75,54888.0,92.685,92.685,92.6685,92.6767,54888.0
2021-06-09 11:30:00,112.75,112.76,112.74,112.76,26923.0,92.6767,92.685,92.6685,92.685,26923.0
2021-06-09 11:40:00,112.76,112.76,112.74,112.75,28228.0,92.685,92.685,92.6685,92.6767,28228.0
2021-06-09 11:50:00,112.75,112.76,112.72,112.73,77769.0,92.6767,92.685,92.6521,92.6603,77769.0
2021-06-09 12:00:00,112.73,112.73,112.71,112.72,21597.0,92.6603,92.6603,92.6439,92.6521,21597.0
2021-06-09 12:10:00,112.72,112.72,112.69,112.69,47886.0,92.6521,92.6521,92.6274,92.6274,47886.0
2021-06-09 12:20:00,112.7,112.7,112.67,112.7,25058.0,92.6356,92.6356,92.611,92.6356,25058.0
2021-06-09 12:30:00,112.7,112.7,112.69,112.7,9197.0,92.6356,92.6356,92.6274,92.6356,9197.0
2021-06-09 12:40:00,112.7,112.7,112.64,112.65,55838.0,92.6356,92.6356,92.5863,92.5945,55838.0
2021-06-09 12:50:00,112.65,112.67,112.65,112.67,10777.0,92.5945,92.611,92.5945,92.611,10777.0
2021-06-09 13:00:00,112.67,112.7,112.66,112.69,35193.0,92.611,92.6356,92.6028,92.6274,35193.0
2021-06-09 13:10:00,112.7,112.7,112.66,112.67,28852.0,92.6356,92.6356,92.6028,92.611,28852.0
2021-06-09 13:20:00,112.68,112.69,112.67,112.68,21234.0,92.6192,92.6274,92.611,92.6192,21234.0
2021-06-09 13:30:00,112.67,112.68,112.67,112.68,24103.0,92.611,92.6192,92.611,92.6192,24103.0
2021-06-09 13:40:00,112.68,112.69,112.67,112.69,23816.0,92.6192,92.6274,92.611,92.6274,23816.0
2021-06-09 13:50:00,112.69,112.69,112.67,112.68,50524.0,92.6274,92.6274,92.611,92.6192,50524.0
2021-06-09 14:00:00,112.69,112.7,112.68,112.69,41963.0,92.6274,92.6356,92.6192,92.6274,41963.0
2021-06-09 14:10:00,112.69,112.7,112.67,112.7,27141.0,92.6274,92.6356,92.611,92.6356,27141.0
2021-06-09 14:20:00,112.7,112.72,112.69,112.72,18665.0,92.6356,92.6521,92.6274,92.6521,18665.0
2021-06-09 14:30:00,112.72,112.72,112.71,112.72,46145.0,92.6521,92.6521,92.6439,92.6521,46145.0
2021-06-09 14:40:00,112.72,112.72,112.7,112.71,21164.0,92.6521,92.6521,92.6356,92.6439,21164.0
2021-06-09 14:50:00,112.71,112.71,112.66,112.67,51129.0,92.6439,92.6439,92.6028,92.611,51129.0
2021-06-09 15:00:00,112.66,112.67,112.66,112.67,32733.0,92.6028,92.611,92.6028,92.611,32733.0
2021-06-09 15:10:00,112.67,112.67,112.65,112.65,55001.0,92.611,92.611,92.5945,92.5945,55001.0
2021-06-09 15:20:00,112.65,112.65,112.58,112.6,261036.0,92.5945,92.5945,92.537,92.5534,261036.0
2021-06-09 15:30:00,112.61,112.63,112.59,112.61,47364.0,92.5617,92.5781,92.5452,92.5617,47364.0
2021-06-09 15:40:00,112.6,112.61,112.59,112.6,55598.0,92.5534,92.5617,92.5452,92.5534,55598.0
2021-06-09 15:50:00,112.59,112.61,112.55,112.57,280225.0,92.5452,92.5617,92.5123,92.5288,280225.0
2021-06-10 09:30:00,112.26,112.45,112.06,112.41,143224.0,92.274,92.4301,92.1096,92.3973,143224.0
2021-06-10 09:40:00,112.42,112.5,112.4,112.46,496302.0,92.4055,92.4712,92.389,92.4384,496302.0
2021-06-10 09:50:00,112.46,112.52,112.45,112.48,137905.0,92.4384,92.4877,92.4301,92.4548,137905.0
2021-06-10 10:00:00,112.49,112.52,112.48,112.48,114832.0,92.463,92.4877,92.4548,92.4548,114832.0
2021-06-10 10:10:00,112.48,112.5,112.45,112.5,94231.0,92.4548,92.4712,92.4301,92.4712,94231.0
2021-06-10 10:20:00,112.49,112.5,112.45,112.49,28876.0,92.463,92.4712,92.4301,92.463,28876.0
2021-06-10 10:30:00,112.5,112.52,112.45,112.45,48114.0,92.4712,92.4877,92.4301,92.4301,48114.0
2021-06-10 10:40:00,112.45,112.47,112.4,112.41,28912.0,92.4301,92.4466,92.389,92.3973,28912.0
2021-06-10 10:50:00,112.4,112.43,112.36,112.43,95212.0,92.389,92.4137,92.3562,92.4137,95212.0
2021-06-10 11:00:00,112.43,112.52,112.41,112.52,420213.0,92.4137,92.4877,92.3973,92.4877,420213.0
2021-06-10 11:10:00,112.52,112.57,112.5,112.57,70429.0,92.4877,92.5288,92.4712,92.5288,70429.0
2021-06-10 11:20:00,112.57,112.6,112.56,112.59,58915.0,92.5288,92.5534,92.5206,92.5452,58915.0
2021-06-10 11:30:00,112.59,112.64,112.58,112.62,66762.0,92.5452,92.5863,92.537,92.5699,66762.0
2021-06-10 11:40:00,112.62,112.62,112.57,112.61,54263.0,92.5699,92.5699,92.5288,92.5617,54263.0
2021-06-10 11:50:00,112.61,112.64,112.6,112.64,47710.0,92.5617,92.5863,92.5534,92.5863,47710.0
2021-06-10 12:00:00,112.64,112.7,112.62,112.63,85061.0,92.5863,92.6356,92.5699,92.5781,85061.0
2021-06-10 12:10:00,112.63,112.7,112.62,112.7,50229.0,92.5781,92.6356,92.5699,92.6356,50229.0
2021-06-10 12:20:00,112.7,112.71,112.69,112.69,27349.0,92.6356,92.6439,92.6274,92.6274,27349.0
2021-06-10 12:30:00,112.69,112.7,112.69,112.69,28079.0,92.6274,92.6356,92.6274,92.6274,28079.0
2021-06-10 12:40:00,112.7,112.73,112.67,112.72,54856.0,92.6356,92.6603,92.611,92.6521,54856.0
2021-06-10 12:50:00,112.72,112.73,112.68,112.72,93555.0,92.6521,92.6603,92.6192,92.6521,93555.0
2021-06-10 13:00:00,112.72,112.74,112.66,112.72,86372.0,92.6521,92.6685,92.6028,92.6521,86372.0
2021-06-10 13:10:00,112.71,112.75,112.7,112.72,34970.0,92.6439,92.6767,92.6356,92.6521,34970.0
2021-06-10 13:20:00,112.71,112.72,112.7,112.71,15480.0,92.6439,92.6521,92.6356,92.6439,15480.0
2021-06-10 13:30:00,112.71,112.71,112.68,112.68,26484.0,92.6439,92.6439,92.6192,92.6192,26484.0
2021-06-10 13:40:00,112.69,112.71,112.68,112.69,31276.0,92.6274,92.6439,92.6192,92.6274,31276.0
2021-06-10 13:50:00,112.7,112.73,112.69,112.73,26618.0,92.6356,92.6603,92.6274,92.6603,26618.0
2021-06-10 14:00:00,112.73,112.73,112.71,112.72,27713.0,92.6603,92.6603,92.6439,92.6521,27713.0
2021-06-10 14:10:00,112.71,112.72,112.71,112.72,12723.0,92.6439,92.6521,92.6439,92.6521,12723.0
2021-06-10 14:20:00,112.72,112.72,112.71,112.72,18726.0,92.6521,92.6521,92.6439,92.6521,18726.0
2021-06-10 14:30:00,112.72,112.72,112.69,112.7,23938.0,92.6521,92.6521,92.6274,92.6356,23938.0
2021-06-10 14:40:00,112.7,112.74,112.7,112.73,39037.0,92.6356,92.6685,92.6356,92.6603,39037.0
2021-06-10 14:50:00,112.73,112.76,112.71,112.76,52071.0,92.6603,92.685,92.6439,92.685,52071.0
2021-06-10 15:00:00,112.75,112.76,112.73,112.75,45863.0,92.6767,92.685,92.6603,92.6767,45863.0
2021-06-10 15:10:00,112.75,112.79,112.74,112.78,77339.0,92.6767,92.7096,92.6685,92.7014,77339.0
2021-06-10 15:20:00,112.78,112.78,112.77,112.78,32538.0,92.7014,92.7014,92.6932,92.7014,32538.0
2021-06-10 15:30:00,112.78,112.78,112.75,112.75,39843.0,92.7014,92.7014,92.6767,92.6767,39843.0
2021-06-10 15:40:00,112.75,112.77,112.73,112.77,47624.0,92.6767,92.6932,92.6603,92.6932,47624.0
2021-06-10 15:50:00,112.77,112.8,112.76,112.79,191813.0,92.6932,92.7178,92.685,92.7096,191813.0
2021-06-11 09:30:00,113.0,113.0,112.91,112.94,38296.0,92.8822,92.8822,92.8082,92.8329,38296.0
2021-06-11 09:40:00,112.92,112.94,112.91,112.94,29561.0,92.8165,92.8329,92.8082,92.8329,29561.0
2021-06-11 09:50:00,112.94,112.95,112.91,112.93,36373.0,92.8329,92.8411,92.8082,92.8247,36373.0
2021-06-11 10:00:00,112.93,113.01,112.92,112.99,183533.0,92.8247,92.8904,92.8165,92.874,183533.0
2021-06-11 10:10:00,113.0,113.0,112.96,112.98,52514.0,92.8822,92.8822,92.8493,92.8658,52514.0
2021-06-11 10:20:00,112.98,112.98,112.84,112.85,223533.0,92.8658,92.8658,92.7507,92.7589,223533.0
2021-06-11 10:30:00,112.84,112.87,112.78,112.79,136401.0,92.7507,92.7754,92.7014,92.7096,136401.0
2021-06-11 10:40:00,112.78,112.79,112.75,112.77,14858.0,92.7014,92.7096,92.6767,92.6932,14858.0
2021-06-11 10:50:00,112.77,112.8,112.76,112.78,94417.0,92.6932,92.7178,92.685,92.7014,94417.0
2021-06-11 11:00:00,112.78,112.79,112.75,112.79,68367.0,92.7014,92.7096,92.6767,92.7096,68367.0
2021-06-11 11:10:00,112.78,112.8,112.75,112.75,37626.0,92.7014,92.7178,92.6767,92.6767,37626.0
2021-06-11 11:20:00,112.76,112.76,112.75,112.75,49847.0,92.685,92.685,92.6767,92.6767,49847.0
2021-06-11 11:30:00,112.75,112.76,112.74,112.75,48775.0,92.6767,92.685,92.6685,92.6767,48775.0
2021-06-11 11:40:00,112.75,112.8,112.74,112.8,53607.0,92.6767,92.7178,92.6685,92.7178,53607.0
2021-06-11 11:50:00,112.79,112.83,112.79,112.82,24341.0,92.7096,92.7425,92.7096,92.7343,24341.0
2021-06-11 12:00:00,112.83,112.83,112.82,112.83,14135.0,92.7425,92.7425,92.7343,92.7425,14135.0
2021-06-11 12:10:00,112.83,112.85,112.82,112.85,23379.0,92.7425,92.7589,92.7343,92.7589,23379.0
2021-06-11 12:20:00,112.84,112.88,112.84,112.88,119188.0,92.7507,92.7836,92.7507,92.7836,119188.0
2021-06-11 12:30:00,112.88,112.89,112.86,112.87,44849.0,92.7836,92.7918,92.7672,92.7754,44849.0
2021-06-11 12:40:00,112.87,112.89,112.87,112.89,38639.0,92.7754,92.7918,92.7754,92.7918,38639.0
2021-06-11 12:50:00,112.89,112.9,112.87,112.89,48302.0,92.7918,92.8,92.7754,92.7918,48302.0
2021-06-11 13:00:00,112.89,112.91,112.88,112.89,16638.0,92.7918,92.8082,92.7836,92.7918,16638.0
2021-06-11 13:10:00,112.89,112.9,112.88,112.89,18215.0,92.7918,92.8,92.7836,92.7918,18215.0
2021-06-11 13:20:00,112.89,112.91,112.88,112.91,10665.0,92.7918,92.8082,92.7836,92.8082,10665.0
2021-06-11 13:30:00,112.91,112.91,112.9,112.91,6286.0,92.8082,92.8082,92.8,92.8082,6286.0
2021-06-11 13:40:00,112.91,112.92,112.89,112.9,31962.0,92.8082,92.8165,92.7918,92.8,31962.0
2021-06-11 13:50:00,112.9,112.92,112.9,112.91,9754.0,92.8,92.8165,92.8,92.8082,9754.0
2021-06-11 14:00:00,112.91,112.91,112.9,112.91,12156.0,92.8082,92.8082,92.8,92.8082,12156.0
2021-06-11 14:10:00,112.91,112.92,112.9,112.92,11203.0,92.8082,92.8165,92.8,92.8165,11203.0
2021-06-11 14:20:00,112.92,112.92,112.89,112.9,16211.0,92.8165,92.8165,92.7918,92.8,16211.0
2021-06-11 14:30:00,112.9,112.92,112.9,112.92,18190.0,92.8,92.8165,92.8,92.8165,18190.0
2021-06-11 14:40:00,112.92,112.92,112.88,112.88,16257.0,92.8165,92.8165,92.7836,92.7836,16257.0
2021-06-11 14:50:00,112.88,112.91,112.88,112.89,16038.0,92.7836,92.8082,92.7836,92.7918,16038.0
2021-06-11 15:00:00,112.89,112.89,112.85,112.88,28751.0,92.7918,92.7918,92.7589,92.7836,28751.0
2021-06-11 15:10:00,112.88,112.88,112.87,112.87,14877.0,92.7836,92.7836,92.7754,92.7754,14877.0
2021-06-11 15:20:00,112.88,112.88,112.87,112.88,17381.0,92.7836,92.7836,92.7754,92.7836,17381.0
2021-06-11 15:30:00,112.87,112.9,112.87,112.9,16236.0,92.7754,92.8,92.7754,92.8,16236.0
2021-06-11 15:40:00,112.9,112.9,112.89,112.9,29385.0,92.8,92.8,92.7918,92.8,29385.0
2021-06-11 15:50:00,112.9,112.94,112.88,112.89,233451.0,92.8,92.8329,92.7836,92.7918,233451.0
2021-06-14 09:30:00,112.72,112.73,112.63,112.66,62167.0,92.6521,92.6603,92.5781,92.6028,62167.0
2021-06-14 09:40:00,112.65,112.65,112.57,112.58,56304.0,92.5945,92.5945,92.5288,92.537,56304.0
2021-06-14 09:50:00,112.58,112.6,112.56,112.59,48692.0,92.537,92.5534,92.5206,92.5452,48692.0
2021-06-14 10:00:00,112.6,112.61,112.56,112.57,32226.0,92.5534,92.5617,92.5206,92.5288,32226.0
2021-06-14 10:10:00,112.58,112.59,112.55,112.56,33127.0,92.537,92.5452,92.5123,92.5206,33127.0
2021-06-14 10:20:00,112.55,112.6,112.52,112.59,207526.0,92.5123,92.5534,92.4877,92.5452,207526.0
2021-06-14 10:30:00,112.59,112.59,112.51,112.52,164994.0,92.5452,92.5452,92.4795,92.4877,164994.0
2021-06-14 10:40:00,112.52,112.52,112.45,112.48,104177.0,92.4877,92.4877,92.4301,92.4548,104177.0
2021-06-14 10:50:00,112.48,112.49,112.46,112.48,61551.0,92.4548,92.463,92.4384,92.4548,61551.0
2021-06-14 11:00:00,112.49,112.5,112.45,112.46,60668.0,92.463,92.4712,92.4301,92.4384,60668.0
2021-06-14 11:10:00,112.45,112.46,112.38,112.39,62093.0,92.4301,92.4384,92.3726,92.3808,62093.0
2021-06-14 11:20:00,112.38,112.42,112.38,112.42,47870.0,92.3726,92.4055,92.3726,92.4055,47870.0
2021-06-14 11:30:00,112.42,112.42,112.36,112.38,52671.0,92.4055,92.4055,92.3562,92.3726,52671.0
2021-06-14 11:40:00,112.38,112.39,112.31,112.34,34796.0,92.3726,92.3808,92.3151,92.3397,34796.0
2021-06-14 11:50:00,112.34,112.36,112.33,112.33,35318.0,92.3397,92.3562,92.3315,92.3315,35318.0
2021-06-14 12:00:00,112.33,112.35,112.31,112.34,44275.0,92.3315,92.3479,92.3151,92.3397,44275.0
2021-06-14 12:10:00,112.34,112.34,112.28,112.28,33899.0,92.3397,92.3397,92.2904,92.2904,33899.0
2021-06-14 12:20:00,112.28,112.29,112.25,112.26,22589.0,92.2904,92.2986,92.2658,92.274,22589.0
2021-06-14 12:30:00,112.26,112.27,112.25,112.25,23798.0,92.274,92.2822,92.2658,92.2658,23798.0
2021-06-14 12:40:00,112.26,112.26,112.24,112.24,68409.0,92.274,92.274,92.2575,92.2575,68409.0
2021-06-14 12:50:00,112.24,112.25,112.21,112.21,29066.0,92.2575,92.2658,92.2329,92.2329,29066.0
2021-06-14 13:00:00,112.21,112.23,112.2,112.2,102988.0,92.2329,92.2493,92.2247,92.2247,102988.0
2021-06-14 13:10:00,112.21,112.23,112.2,112.22,66639.0,92.2329,92.2493,92.2247,92.2411,66639.0
2021-06-14 13:20:00,112.22,112.23,112.2,112.2,83838.0,92.2411,92.2493,92.2247,92.2247,83838.0
2021-06-14 13:30:00,112.21,112.21,112.19,112.2,69442.0,92.2329,92.2329,92.2164,92.2247,69442.0
2021-06-14 13:40:00,112.2,112.2,112.19,112.2,66788.0,92.2247,92.2247,92.2164,92.2247,66788.0
2021-06-14 13:50:00,112.2,112.2,112.18,112.19,60607.0,92.2247,92.2247,92.2082,92.2164,60607.0
2021-06-14 14:00:00,112.18,112.19,112.13,112.13,50426.0,92.2082,92.2164,92.1671,92.1671,50426.0
2021-06-14 14:10:00,112.14,112.16,112.13,112.15,44073.0,92.1753,92.1918,92.1671,92.1836,44073.0
2021-06-14 14:20:00,112.16,112.18,112.15,112.17,47965.0,92.1918,92.2082,92.1836,92.2,47965.0
2021-06-14 14:30:00,112.17,112.25,112.17,112.25,406634.0,92.2,92.2658,92.2,92.2658,406634.0
2021-06-14 14:40:00,112.25,112.26,112.22,112.23,103397.0,92.2658,92.274,92.2411,92.2493,103397.0
2021-06-14 14:50:00,112.23,112.24,112.22,112.22,86075.0,92.2493,92.2575,92.2411,92.2411,86075.0
2021-06-14 15:00:00,112.22,112.23,112.2,112.2,64094.0,92.2411,92.2493,92.2247,92.2247,64094.0
2021-06-14 15:10:00,112.2,112.21,112.17,112.18,67348.0,92.2247,92.2329,92.2,92.2082,67348.0
2021-06-14 15:20:00,112.18,112.21,112.17,112.2,63740.0,92.2082,92.2329,92.2,92.2247,63740.0
2021-06-14 15:30:00,112.2,112.2,112.17,112.17,74831.0,92.2247,92.2247,92.2,92.2,74831.0
2021-06-14 15:40:00,112.18,112.2,112.16,112.17,89123.0,92.2082,92.2247,92.1918,92.2,89123.0
2021-06-14 15:50:00,112.17,112.27,112.17,112.24,406610.0,92.2,92.2822,92.2,92.2575,406610.0
2021-06-15 09:30:00,112.06,112.06,111.97,112.0,163973.0,92.1096,92.1096,92.0356,92.0603,163973.0
2021-06-15 09:40:00,112.0,112.05,112.0,112.04,60768.0,92.0603,92.1014,92.0603,92.0931,60768.0
2021-06-15 09:50:00,112.04,112.08,112.03,112.06,189484.0,92.0931,92.126,92.0849,92.1096,189484.0
2021-06-15 10:00:00,112.07,112.07,112.0,112.0,72326.0,92.1178,92.1178,92.0603,92.0603,72326.0
2021-06-15 10:10:00,112.01,112.02,111.97,111.98,54850.0,92.0685,92.0767,92.0356,92.0438,54850.0
2021-06-15 10:20:00,111.98,112.03,111.97,111.98,239512.0,92.0438,92.0849,92.0356,92.0438,239512.0
2021-06-15 10:30:00,111.98,112.01,111.97,111.98,134201.0,92.0438,92.0685,92.0356,92.0438,134201.0
2021-06-15 10:40:00,111.98,112.0,111.97,112.0,31042.0,92.0438,92.0603,92.0356,92.0603,31042.0
2021-06-15 10:50:00,112.0,112.02,112.0,112.02,41928.0,92.0603,92.0767,92.0603,92.0767,41928.0
2021-06-15 11:00:00,112.01,112.02,112.01,112.01,45518.0,92.0685,92.0767,92.0685,92.0685,45518.0
2021-06-15 11:10:00,112.02,112.02,111.99,112.01,28865.0,92.0767,92.0767,92.052,92.0685,28865.0
2021-06-15 11:20:00,112.01,112.01,112.0,112.01,53130.0,92.0685,92.0685,92.0603,92.0685,53130.0
2021-06-15 11:30:00,112.01,112.01,111.99,112.0,64330.0,92.0685,92.0685,92.052,92.0603,64330.0
2021-06-15 11:40:00,112.0,112.01,111.99,112.01,32533.0,92.0603,92.0685,92.052,92.0685,32533.0
2021-06-15 11:50:00,112.01,112.02,111.99,112.02,49770.0,92.0685,92.0767,92.052,92.0767,49770.0
2021-06-15 12:00:00,112.02,112.04,112.0,112.01,113181.0,92.0767,92.0931,92.0603,92.0685,113181.0
2021-06-15 12:10:00,112.01,112.03,112.0,112.01,83919.0,92.0685,92.0849,92.0603,92.0685,83919.0
2021-06-15 12:20:00,112.01,112.02,112.0,112.01,29112.0,92.0685,92.0767,92.0603,92.0685,29112.0
2021-06-15 12:30:00,112.01,112.01,112.0,112.01,15764.0,92.0685,92.0685,92.0603,92.0685,15764.0
2021-06-15 12:40:00,112.01,112.01,111.99,112.0,42151.0,92.0685,92.0685,92.052,92.0603,42151.0
2021-06-15 12:50:00,112.0,112.0,111.96,111.97,98367.0,92.0603,92.0603,92.0274,92.0356,98367.0
2021-06-15 13:00:00,111.96,112.04,111.95,112.0,126094.0,92.0274,92.0931,92.0192,92.0603,126094.0
2021-06-15 13:10:00,111.99,112.0,111.97,111.98,61427.0,92.052,92.0603,92.0356,92.0438,61427.0
2021-06-15 13:20:00,111.98,112.0,111.97,111.97,89226.0,92.0438,92.0603,92.0356,92.0356,89226.0
2021-06-15 13:30:00,111.98,111.98,111.95,111.96,21455.0,92.0438,92.0438,92.0192,92.0274,21455.0
2021-06-15 13:40:00,111.96,111.97,111.92,111.97,114812.0,92.0274,92.0356,91.9945,92.0356,114812.0
2021-06-15 13:50:00,111.97,112.07,111.96,112.07,132918.0,92.0356,92.1178,92.0274,92.1178,132918.0
2021-06-15 14:00:00,112.07,112.14,112.05,112.13,88767.0,92.1178,92.1753,92.1014,92.1671,88767.0
2021-06-15 14:10:00,112.13,112.17,112.11,112.17,195910.0,92.1671,92.2,92.1507,92.2,195910.0
2021-06-15 14:20:00,112.17,112.25,112.15,112.24,198461.0,92.2,92.2658,92.1836,92.2575,198461.0
2021-06-15 14:30:00,112.23,112.25,112.22,112.23,328173.0,92.2493,92.2658,92.2411,92.2493,328173.0
2021-06-15 14:40:00,112.24,112.26,112.23,112.26,148745.0,92.2575,92.274,92.2493,92.274,148745.0
2021-06-15 14:50:00,112.26,112.35,112.25,112.35,212358.0,92.274,92.3479,92.2658,92.3479,212358.0
2021-06-15 15:00:00,112.36,112.39,112.35,112.39,222395.0,92.3562,92.3808,92.3479,92.3808,222395.0
2021-06-15 15:10:00,112.39,112.47,112.38,112.45,242350.0,92.3808,92.4466,92.3726,92.4301,242350.0
2021-06-15 15:20:00,112.45,112.47,112.41,112.42,315478.0,92.4301,92.4466,92.3973,92.4055,315478.0
2021-06-15 15:30:00,112.42,112.42,112.39,112.42,199933.0,92.4055,92.4055,92.3808,92.4055,199933.0
2021-06-15 15:40:00,112.42,112.55,112.41,112.51,548479.0,92.4055,92.5123,92.3973,92.4795,548479.0
2021-06-15 15:50:00,112.51,112.52,112.43,112.44,699682.0,92.4795,92.4877,92.4137,92.4219,699682.0
2021-06-16 09:30:00,112.36,112.44,112.32,112.39,143872.0,92.3562,92.4219,92.3233,92.3808,143872.0
2021-06-16 09:40:00,112.4,112.43,112.37,112.38,75874.0,92.389,92.4137,92.3644,92.3726,75874.0
2021-06-16 09:50:00,112.38,112.39,112.35,112.37,143129.0,92.3726,92.3808,92.3479,92.3644,143129.0
2021-06-16 10:00:00,112.38,112.4,112.35,112.35,93875.0,92.3726,92.389,92.3479,92.3479,93875.0
2021-06-16 10:10:00,112.35,112.37,112.34,112.36,99956.0,92.3479,92.3644,92.3397,92.3562,99956.0
2021-06-16 10:20:00,112.35,112.39,112.35,112.36,52549.0,92.3479,92.3808,92.3479,92.3562,52549.0
2021-06-16 10:30:00,112.36,112.38,112.36,112.36,31466.0,92.3562,92.3726,92.3562,92.3562,31466.0
2021-06-16 10:40:00,112.36,112.37,112.35,112.36,27004.0,92.3562,92.3644,92.3479,92.3562,27004.0
2021-06-16 10:50:00,112.35,112.38,112.35,112.37,106455.0,92.3479,92.3726,92.3479,92.3644,106455.0
2021-06-16 11:00:00,112.38,112.4,112.37,112.4,58944.0,92.3726,92.389,92.3644,92.389,58944.0
2021-06-16 11:10:00,112.4,112.45,112.4,112.45,45141.0,92.389,92.4301,92.389,92.4301,45141.0
2021-06-16 11:20:00,112.45,112.47,112.44,112.47,15930.0,92.4301,92.4466,92.4219,92.4466,15930.0
2021-06-16 11:30:00,112.47,112.47,112.44,112.45,56944.0,92.4466,92.4466,92.4219,92.4301,56944.0
2021-06-16 11:40:00,112.46,112.47,112.45,112.47,15149.0,92.4384,92.4466,92.4301,92.4466,15149.0
2021-06-16 11:50:00,112.47,112.48,112.46,112.46,79407.0,92.4466,92.4548,92.4384,92.4384,79407.0
2021-06-16 12:00:00,112.47,112.49,112.43,112.44,40297.0,92.4466,92.463,92.4137,92.4219,40297.0
2021-06-16 12:10:00,112.43,112.46,112.42,112.43,40564.0,92.4137,92.4384,92.4055,92.4137,40564.0
2021-06-16 12:20:00,112.43,112.43,112.4,112.42,14201.0,92.4137,92.4137,92.389,92.4055,14201.0
2021-06-16 12:30:00,112.42,112.42,112.41,112.41,15404.0,92.4055,92.4055,92.3973,92.3973,15404.0
2021-06-16 12:40:00,112.42,112.42,112.41,112.42,15058.0,92.4055,92.4055,92.3973,92.4055,15058.0
2021-06-16 12:50:00,112.42,112.42,112.38,112.4,138145.0,92.4055,92.4055,92.3726,92.389,138145.0
2021-06-16 13:00:00,112.4,112.4,112.39,112.4,49141.0,92.389,92.389,92.3808,92.389,49141.0
2021-06-16 13:10:00,112.4,112.41,112.39,112.4,49377.0,92.389,92.3973,92.3808,92.389,49377.0
2021-06-16 13:20:00,112.4,112.42,112.39,112.42,54727.0,92.389,92.4055,92.3808,92.4055,54727.0
2021-06-16 13:30:00,112.42,112.43,112.4,112.43,36090.0,92.4055,92.4137,92.389,92.4137,36090.0
2021-06-16 13:40:00,112.42,112.46,112.42,112.44,67362.0,92.4055,92.4384,92.4055,92.4219,67362.0
2021-06-16 13:50:00,112.44,112.54,112.44,112.54,67330.0,92.4219,92.5041,92.4219,92.5041,67330.0
2021-06-16 14:00:00,112.53,112.54,111.98,112.04,532883.0,92.4959,92.5041,92.0438,92.0931,532883.0
2021-06-16 14:10:00,112.05,112.06,111.8,111.82,378925.0,92.1014,92.1096,91.8959,91.9123,378925.0
2021-06-16 14:20:00,111.83,111.9,111.74,111.74,377863.0,91.9205,91.9781,91.8465,91.8465,377863.0
2021-06-16 14:30:00,111.74,111.77,111.6,111.62,201231.0,91.8465,91.8712,91.7315,91.7479,201231.0
2021-06-16 14:40:00,111.61,111.61,111.0,111.51,504742.0,91.7397,91.7397,91.2383,91.6575,504742.0
2021-06-16 14:50:00,111.48,111.54,111.34,111.42,156930.0,91.6328,91.6822,91.5178,91.5835,156930.0
2021-06-16 15:00:00,111.42,111.58,111.39,111.56,138977.0,91.5835,91.715,91.5589,91.6986,138977.0
2021-06-16 15:10:00,111.57,111.64,111.52,111.64,177107.0,91.7068,91.7644,91.6657,91.7644,177107.0
2021-06-16 15:20:00,111.64,111.74,111.63,111.7,625968.0,91.7644,91.8465,91.7561,91.8137,625968.0
2021-06-16 15:30:00,111.7,111.74,111.67,111.72,344211.0,91.8137,91.8465,91.789,91.8301,344211.0
2021-06-16 15:40:00,111.72,111.73,111.68,111.69,361635.0,91.8301,91.8383,91.7972,91.8054,361635.0
2021-06-16 15:50:00,111.68,111.69,111.42,111.57,536944.0,91.7972,91.8054,91.5835,91.7068,536944.0
2021-06-17 09:30:00,111.98,111.98,111.87,111.9,171827.0,92.0438,92.0438,91.9534,91.9781,171827.0
2021-06-17 09:40:00,111.9,111.9,111.75,111.75,145383.0,91.9781,91.9781,91.8548,91.8548,145383.0
2021-06-17 09:50:00,111.76,111.91,111.75,111.88,109473.0,91.863,91.9863,91.8548,91.9616,109473.0
2021-06-17 10:00:00,111.88,111.92,111.87,111.89,74942.0,91.9616,91.9945,91.9534,91.9698,74942.0
2021-06-17 10:10:00,111.89,111.98,111.88,111.98,102339.0,91.9698,92.0438,91.9616,92.0438,102339.0
2021-06-17 10:20:00,111.98,111.99,111.93,111.94,85134.0,92.0438,92.052,92.0027,92.0109,85134.0
2021-06-17 10:30:00,111.94,111.99,111.93,111.98,42591.0,92.0109,92.052,92.0027,92.0438,42591.0
2021-06-17 10:40:00,111.98,111.99,111.96,111.98,31339.0,92.0438,92.052,92.0274,92.0438,31339.0
2021-06-17 10:50:00,111.98,112.01,111.95,112.0,46080.0,92.0438,92.0685,92.0192,92.0603,46080.0
2021-06-17 11:00:00,112.0,112.04,111.98,112.03,28542.0,92.0603,92.0931,92.0438,92.0849,28542.0
2021-06-17 11:10:00,112.03,112.04,111.98,112.01,98495.0,92.0849,92.0931,92.0438,92.0685,98495.0
2021-06-17 11:20:00,112.02,112.08,112.01,112.04,46150.0,92.0767,92.126,92.0685,92.0931,46150.0
2021-06-17 11:30:00,112.04,112.13,112.03,112.09,1010646.0,92.0931,92.1671,92.0849,92.1342,1010646.0
2021-06-17 11:40:00,112.08,112.14,112.06,112.13,159314.0,92.126,92.1753,92.1096,92.1671,159314.0
2021-06-17 11:50:00,112.13,112.19,112.1,112.11,148490.0,92.1671,92.2164,92.1425,92.1507,148490.0
2021-06-17 12:00:00,112.1,112.11,112.02,112.04,162266.0,92.1425,92.1507,92.0767,92.0931,162266.0
2021-06-17 12:10:00,112.04,112.11,112.04,112.11,143566.0,92.0931,92.1507,92.0931,92.1507,143566.0
2021-06-17 12:20:00,112.09,112.24,112.08,112.24,159928.0,92.1342,92.2575,92.126,92.2575,159928.0
2021-06-17 12:30:00,112.23,112.28,112.14,112.17,629609.0,92.2493,92.2904,92.1753,92.2,629609.0
2021-06-17 12:40:00,112.17,112.24,112.16,112.23,143580.0,92.2,92.2575,92.1918,92.2493,143580.0
2021-06-17 12:50:00,112.23,112.24,112.06,112.07,124019.0,92.2493,92.2575,92.1096,92.1178,124019.0
2021-06-17 13:00:00,112.07,112.19,112.07,112.19,63661.0,92.1178,92.2164,92.1178,92.2164,63661.0
2021-06-17 13:10:00,112.19,112.19,112.04,112.06,122904.0,92.2164,92.2164,92.0931,92.1096,122904.0
2021-06-17 13:20:00,112.07,112.1,112.06,112.09,45995.0,92.1178,92.1425,92.1096,92.1342,45995.0
2021-06-17 13:30:00,112.1,112.1,112.08,112.09,126488.0,92.1425,92.1425,92.126,92.1342,126488.0
2021-06-17 13:40:00,112.09,112.17,112.09,112.15,197564.0,92.1342,92.2,92.1342,92.1836,197564.0
2021-06-17 13:50:00,112.15,112.17,112.1,112.13,34901.0,92.1836,92.2,92.1425,92.1671,34901.0
2021-06-17 14:00:00,112.13,112.16,112.08,112.16,48769.0,92.1671,92.1918,92.126,92.1918,48769.0
2021-06-17 14:10:00,112.16,112.16,112.11,112.13,20224.0,92.1918,92.1918,92.1507,92.1671,20224.0
2021-06-17 14:20:00,112.13,112.18,112.09,112.13,107718.0,92.1671,92.2082,92.1342,92.1671,107718.0
2021-06-17 14:30:00,112.13,112.13,112.04,112.06,58872.0,92.1671,92.1671,92.0931,92.1096,58872.0
2021-06-17 14:40:00,112.06,112.09,112.03,112.04,19167.0,92.1096,92.1342,92.0849,92.0931,19167.0
2021-06-17 14:50:00,112.04,112.04,111.99,112.0,36776.0,92.0931,92.0931,92.052,92.0603,36776.0
2021-06-17 15:00:00,112.0,112.04,111.99,112.01,38707.0,92.0603,92.0931,92.052,92.0685,38707.0
2021-06-17 15:10:00,112.01,112.01,111.96,111.97,26091.0,92.0685,92.0685,92.0274,92.0356,26091.0
2021-06-17 15:20:00,111.97,112.01,111.96,112.01,24249.0,92.0356,92.0685,92.0274,92.0685,24249.0
2021-06-17 15:30:00,112.01,112.03,111.98,111.98,47654.0,92.0685,92.0849,92.0438,92.0438,47654.0
2021-06-17 15:40:00,111.98,111.99,111.96,111.97,56560.0,92.0438,92.052,92.0274,92.0356,56560.0
2021-06-17 15:50:00,111.97,111.97,111.91,111.92,165542.0,92.0356,92.0356,91.9863,91.9945,165542.0
2021-06-18 09:30:00,112.14,112.28,112.14,112.18,103550.0,92.1753,92.2904,92.1753,92.2082,103550.0
2021-06-18 09:40:00,112.19,112.28,112.19,112.23,253063.0,92.2164,92.2904,92.2164,92.2493,253063.0
2021-06-18 09:50:00,112.22,112.27,112.19,112.26,235391.0,92.2411,92.2822,92.2164,92.274,235391.0
2021-06-18 10:00:00,112.25,112.28,112.15,112.26,281506.0,92.2658,92.2904,92.1836,92.274,281506.0
2021-06-18 10:10:00,112.26,112.33,112.2,112.31,134010.0,92.274,92.3315,92.2247,92.3151,134010.0
2021-06-18 10:20:00,112.31,112.38,112.28,112.38,99716.0,92.3151,92.3726,92.2904,92.3726,99716.0
2021-06-18 10:30:00,112.37,112.55,112.33,112.55,250288.0,92.3644,92.5123,92.3315,92.5123,250288.0
2021-06-18 10:40:00,112.55,112.65,112.39,112.45,368896.0,92.5123,92.5945,92.3808,92.4301,368896.0
2021-06-18 10:50:00,112.45,112.5,112.34,112.5,208109.0,92.4301,92.4712,92.3397,92.4712,208109.0
2021-06-18 11:00:00,112.5,112.54,112.41,112.45,96014.0,92.4712,92.5041,92.3973,92.4301,96014.0
2021-06-18 11:10:00,112.44,112.47,112.41,112.47,95863.0,92.4219,92.4466,92.3973,92.4466,95863.0
2021-06-18 11:20:00,112.46,112.51,112.42,112.48,127777.0,92.4384,92.4795,92.4055,92.4548,127777.0
2021-06-18 11:30:00,112.48,112.49,112.41,112.45,146720.0,92.4548,92.463,92.3973,92.4301,146720.0
2021-06-18 11:40:00,112.44,112.47,112.43,112.46,55849.0,92.4219,92.4466,92.4137,92.4384,55849.0
2021-06-18 11:50:00,112.46,112.49,112.28,112.31,705970.0,92.4384,92.463,92.2904,92.3151,705970.0
2021-06-18 12:00:00,112.31,112.36,112.27,112.34,391450.0,92.3151,92.3562,92.2822,92.3397,391450.0
2021-06-18 12:10:00,112.34,112.35,112.27,112.32,375602.0,92.3397,92.3479,92.2822,92.3233,375602.0
2021-06-18 12:20:00,112.32,112.33,112.29,112.3,85264.0,92.3233,92.3315,92.2986,92.3068,85264.0
2021-06-18 12:30:00,112.31,112.32,112.25,112.31,135061.0,92.3151,92.3233,92.2658,92.3151,135061.0
2021-06-18 12:40:00,112.32,112.32,112.27,112.3,60892.0,92.3233,92.3233,92.2822,92.3068,60892.0
2021-06-18 12:50:00,112.3,112.3,112.26,112.28,34186.0,92.3068,92.3068,92.274,92.2904,34186.0
2021-06-18 13:00:00,112.29,112.31,112.26,112.27,50031.0,92.2986,92.3151,92.274,92.2822,50031.0
2021-06-18 13:10:00,112.28,112.33,112.27,112.32,38070.0,92.2904,92.3315,92.2822,92.3233,38070.0
2021-06-18 13:20:00,112.31,112.33,112.3,112.31,38679.0,92.3151,92.3315,92.3068,92.3151,38679.0
2021-06-18 13:30:00,112.32,112.34,112.3,112.34,91259.0,92.3233,92.3397,92.3068,92.3397,91259.0
2021-06-18 13:40:00,112.34,112.38,112.31,112.33,62365.0,92.3397,92.3726,92.3151,92.3315,62365.0
2021-06-18 13:50:00,112.32,112.37,112.32,112.37,132229.0,92.3233,92.3644,92.3233,92.3644,132229.0
2021-06-18 14:00:00,112.37,112.44,112.37,112.41,90800.0,92.3644,92.4219,92.3644,92.3973,90800.0
2021-06-18 14:10:00,112.41,112.42,112.34,112.39,99556.0,92.3973,92.4055,92.3397,92.3808,99556.0
2021-06-18 14:20:00,112.4,112.43,112.32,112.33,112443.0,92.389,92.4137,92.3233,92.3315,112443.0
2021-06-18 14:30:00,112.34,112.37,112.32,112.33,47391.0,92.3397,92.3644,92.3233,92.3315,47391.0
2021-06-18 14:40:00,112.34,112.36,112.3,112.34,74758.0,92.3397,92.3562,92.3068,92.3397,74758.0
2021-06-18 14:50:00,112.35,112.36,112.3,112.31,43843.0,92.3479,92.3562,92.3068,92.3151,43843.0
2021-06-18 15:00:00,112.32,112.33,112.29,112.31,47109.0,92.3233,92.3315,92.2986,92.3151,47109.0
2021-06-18 15:10:00,112.32,112.39,112.31,112.39,33212.0,92.3233,92.3808,92.3151,92.3808,33212.0
2021-06-18 15:20:00,112.39,112.39,112.36,112.36,22542.0,92.3808,92.3808,92.3562,92.3562,22542.0
2021-06-18 15:30:00,112.37,112.38,112.28,112.29,81997.0,92.3644,92.3726,92.2904,92.2986,81997.0
2021-06-18 15:40:00,112.29,112.34,112.28,112.31,150721.0,92.2986,92.3397,92.2904,92.3151,150721.0
2021-06-18 15:50:00,112.31,112.35,112.25,112.27,297342.0,92.3151,92.3479,92.2658,92.2822,297342.0
2021-06-21 09:30:00,112.08,112.22,112.04,112.11,79336.0,92.126,92.2411,92.0931,92.1507,79336.0
2021-06-21 09:40:00,112.11,112.12,112.02,112.03,147022.0,92.1507,92.1589,92.0767,92.0849,147022.0
2021-06-21 09:50:00,112.03,112.03,111.98,112.01,91655.0,92.0849,92.0849,92.0438,92.0685,91655.0
2021-06-21 10:00:00,112.01,112.06,111.97,112.05,88749.0,92.0685,92.1096,92.0356,92.1014,88749.0
2021-06-21 10:10:00,112.06,112.1,112.06,112.09,39482.0,92.1096,92.1425,92.1096,92.1342,39482.0
2021-06-21 10:20:00,112.09,112.1,112.06,112.09,70745.0,92.1342,92.1425,92.1096,92.1342,70745.0
2021-06-21 10:30:00,112.09,112.24,112.08,112.23,130140.0,92.1342,92.2575,92.126,92.2493,130140.0
2021-06-21 10:40:00,112.24,112.29,112.23,112.27,204673.0,92.2575,92.2986,92.2493,92.2822,204673.0
2021-06-21 10:50:00,112.28,112.28,112.23,112.23,64721.0,92.2904,92.2904,92.2493,92.2493,64721.0
2021-06-21 11:00:00,112.23,112.27,112.23,112.26,19245.0,92.2493,92.2822,92.2493,92.274,19245.0
2021-06-21 11:10:00,112.26,112.34,112.25,112.32,50986.0,92.274,92.3397,92.2658,92.3233,50986.0
2021-06-21 11:20:00,112.31,112.32,112.26,112.26,24029.0,92.3151,92.3233,92.274,92.274,24029.0
2021-06-21 11:30:00,112.27,112.27,112.2,112.23,11250.0,92.2822,92.2822,92.2247,92.2493,11250.0
2021-06-21 11:40:00,112.23,112.26,112.23,112.26,14348.0,92.2493,92.274,92.2493,92.274,14348.0
2021-06-21 11:50:00,112.26,112.26,112.24,112.25,8472.0,92.274,92.274,92.2575,92.2658,8472.0
2021-06-21 12:00:00,112.24,112.26,112.24,112.24,8141.0,92.2575,92.274,92.2575,92.2575,8141.0
2021-06-21 12:10:00,112.24,112.24,112.21,112.21,19087.0,92.2575,92.2575,92.2329,92.2329,19087.0
2021-06-21 12:20:00,112.2,112.26,112.2,112.26,12199.0,92.2247,92.274,92.2247,92.274,12199.0
2021-06-21 12:30:00,112.26,112.27,112.24,112.24,13135.0,92.274,92.2822,92.2575,92.2575,13135.0
2021-06-21 12:40:00,112.24,112.25,112.21,112.21,28005.0,92.2575,92.2658,92.2329,92.2329,28005.0
2021-06-21 12:50:00,112.2,112.21,112.16,112.16,63165.0,92.2247,92.2329,92.1918,92.1918,63165.0
2021-06-21 13:00:00,112.17,112.18,112.16,112.17,29602.0,92.2,92.2082,92.1918,92.2,29602.0
2021-06-21 13:10:00,112.17,112.18,112.15,112.17,15615.0,92.2,92.2082,92.1836,92.2,15615.0
2021-06-21 13:20:00,112.17,112.2,112.16,112.17,7720.0,92.2,92.2247,92.1918,92.2,7720.0
2021-06-21 13:30:00,112.16,112.17,112.16,112.17,7328.0,92.1918,92.2,92.1918,92.2,7328.0
2021-06-21 13:40:00,112.17,112.18,112.16,112.17,17609.0,92.2,92.2082,92.1918,92.2,17609.0
2021-06-21 13:50:00,112.18,112.21,112.18,112.21,11116.0,92.2082,92.2329,92.2082,92.2329,11116.0
2021-06-21 14:00:00,112.21,112.24,112.18,112.23,28875.0,92.2329,92.2575,92.2082,92.2493,28875.0
2021-06-21 14:10:00,112.23,112.24,112.22,112.22,13671.0,92.2493,92.2575,92.2411,92.2411,13671.0
2021-06-21 14:20:00,112.21,112.22,112.2,112.21,5078.0,92.2329,92.2411,92.2247,92.2329,5078.0
2021-06-21 14:30:00,112.21,112.24,112.21,112.21,10752.0,92.2329,92.2575,92.2329,92.2329,10752.0
2021-06-21 14:40:00,112.2,112.22,112.15,112.16,39447.0,92.2247,92.2411,92.1836,92.1918,39447.0
2021-06-21 14:50:00,112.15,112.17,112.14,112.15,85919.0,92.1836,92.2,92.1753,92.1836,85919.0
2021-06-21 15:00:00,112.18,112.18,112.14,112.14,9555.0,92.2082,92.2082,92.1753,92.1753,9555.0
2021-06-21 15:10:00,112.15,112.16,112.13,112.16,48234.0,92.1836,92.1918,92.1671,92.1918,48234.0
2021-06-21 15:20:00,112.15,112.18,112.12,112.12,110153.0,92.1836,92.2082,92.1589,92.1589,110153.0
2021-06-21 15:30:00,112.13,112.17,112.12,112.15,22200.0,92.1671,92.2,92.1589,92.1836,22200.0
2021-06-21 15:40:00,112.15,112.17,112.13,112.16,44366.0,92.1836,92.2,92.1671,92.1918,44366.0
2021-06-21 15:50:00,112.16,112.21,112.16,112.2,119183.0,92.1918,92.2329,92.1918,92.2247,119183.0
2021-06-22 09:30:00,111.9,111.9,111.73,111.83,157357.0,91.9781,91.9781,91.8383,91.9205,157357.0
2021-06-22 09:40:00,111.83,111.85,111.77,111.83,262311.0,91.9205,91.937,91.8712,91.9205,262311.0
2021-06-22 09:50:00,111.83,111.84,111.8,111.82,229127.0,91.9205,91.9287,91.8959,91.9123,229127.0
2021-06-22 10:00:00,111.82,111.96,111.79,111.92,172266.0,91.9123,92.0274,91.8876,91.9945,172266.0
2021-06-22 10:10:00,111.92,111.92,111.88,111.89,59547.0,91.9945,91.9945,91.9616,91.9698,59547.0
2021-06-22 10:20:00,111.91,111.96,111.9,111.96,125768.0,91.9863,92.0274,91.9781,92.0274,125768.0
2021-06-22 10:30:00,111.95,112.01,111.95,111.98,25083.0,92.0192,92.0685,92.0192,92.0438,25083.0
2021-06-22 10:40:00,111.98,112.04,111.97,112.03,72969.0,92.0438,92.0931,92.0356,92.0849,72969.0
2021-06-22 10:50:00,112.03,112.03,111.97,112.0,66064.0,92.0849,92.0849,92.0356,92.0603,66064.0
2021-06-22 11:00:00,112.0,112.05,111.99,112.02,74457.0,92.0603,92.1014,92.052,92.0767,74457.0
2021-06-22 11:10:00,112.01,112.04,112.0,112.02,55234.0,92.0685,92.0931,92.0603,92.0767,55234.0
2021-06-22 11:20:00,112.03,112.06,112.01,112.02,108651.0,92.0849,92.1096,92.0685,92.0767,108651.0
2021-06-22 11:30:00,112.02,112.02,112.0,112.02,30959.0,92.0767,92.0767,92.0603,92.0767,30959.0
2021-06-22 11:40:00,112.02,112.02,111.98,112.01,17490.0,92.0767,92.0767,92.0438,92.0685,17490.0
2021-06-22 11:50:00,112.01,112.04,112.0,112.02,8344.0,92.0685,92.0931,92.0603,92.0767,8344.0
2021-06-22 12:00:00,112.02,112.02,111.99,112.0,6529.0,92.0767,92.0767,92.052,92.0603,6529.0
2021-06-22 12:10:00,111.99,111.99,111.98,111.99,16306.0,92.052,92.052,92.0438,92.052,16306.0
2021-06-22 12:20:00,111.99,111.99,111.98,111.98,66070.0,92.052,92.052,92.0438,92.0438,66070.0
2021-06-22 12:30:00,111.98,112.01,111.97,112.0,69037.0,92.0438,92.0685,92.0356,92.0603,69037.0
2021-06-22 12:40:00,112.0,112.03,111.99,112.03,91179.0,92.0603,92.0849,92.052,92.0849,91179.0
2021-06-22 12:50:00,112.02,112.05,112.01,112.04,41462.0,92.0767,92.1014,92.0685,92.0931,41462.0
2021-06-22 13:00:00,112.04,112.06,112.02,112.04,35458.0,92.0931,92.1096,92.0767,92.0931,35458.0
2021-06-22 13:10:00,112.05,112.05,112.02,112.03,8900.0,92.1014,92.1014,92.0767,92.0849,8900.0
2021-06-22 13:20:00,112.04,112.07,112.03,112.04,31725.0,92.0931,92.1178,92.0849,92.0931,31725.0
2021-06-22 13:30:00,112.04,112.04,112.02,112.02,56755.0,92.0931,92.0931,92.0767,92.0767,56755.0
2021-06-22 13:40:00,112.03,112.03,111.98,111.99,111116.0,92.0849,92.0849,92.0438,92.052,111116.0
2021-06-22 13:50:00,111.98,111.99,111.93,111.94,23531.0,92.0438,92.052,92.0027,92.0109,23531.0
2021-06-22 14:00:00,111.95,111.95,111.92,111.94,28130.0,92.0192,92.0192,91.9945,92.0109,28130.0
2021-06-22 14:10:00,111.94,111.96,111.93,111.95,12978.0,92.0109,92.0274,92.0027,92.0192,12978.0
2021-06-22 14:20:00,111.95,111.97,111.94,111.96,31831.0,92.0192,92.0356,92.0109,92.0274,31831.0
2021-06-22 14:30:00,111.96,112.0,111.95,111.99,16636.0,92.0274,92.0603,92.0192,92.052,16636.0
2021-06-22 14:40:00,111.99,112.07,111.99,112.05,78038.0,92.052,92.1178,92.052,92.1014,78038.0
2021-06-22 14:50:00,112.05,112.11,112.04,112.09,37495.0,92.1014,92.1507,92.0931,92.1342,37495.0
2021-06-22 15:00:00,112.09,112.11,112.08,112.1,40565.0,92.1342,92.1507,92.126,92.1425,40565.0
2021-06-22 15:10:00,112.09,112.1,112.09,112.09,26667.0,92.1342,92.1425,92.1342,92.1342,26667.0
2021-06-22 15:20:00,112.09,112.16,112.08,112.15,105246.0,92.1342,92.1918,92.126,92.1836,105246.0
2021-06-22 15:30:00,112.14,112.16,112.11,112.16,96869.0,92.1753,92.1918,92.1507,92.1918,96869.0
2021-06-22 15:40:00,112.16,112.17,112.14,112.14,68307.0,92.1918,92.2,92.1753,92.1753,68307.0
2021-06-22 15:50:00,112.14,112.19,112.11,112.14,127604.0,92.1753,92.2164,92.1507,92.1753,127604.0
2021-06-23 09:30:00,112.22,112.24,112.14,112.17,246074.0,92.2411,92.2575,92.1753,92.2,246074.0
2021-06-23 09:40:00,112.17,112.25,112.16,112.23,73610.0,92.2,92.2658,92.1918,92.2493,73610.0
2021-06-23 09:50:00,112.23,112.3,112.22,112.29,35280.0,92.2493,92.3068,92.2411,92.2986,35280.0
2021-06-23 10:00:00,112.3,112.32,112.27,112.3,65061.0,92.3068,92.3233,92.2822,92.3068,65061.0
2021-06-23 10:10:00,112.3,112.32,112.27,112.3,31036.0,92.3068,92.3233,92.2822,92.3068,31036.0
2021-06-23 10:20:00,112.31,112.35,112.28,112.29,24739.0,92.3151,92.3479,92.2904,92.2986,24739.0
2021-06-23 10:30:00,112.29,112.32,112.27,112.32,10285.0,92.2986,92.3233,92.2822,92.3233,10285.0
2021-06-23 10:40:00,112.33,112.35,112.31,112.31,77945.0,92.3315,92.3479,92.3151,92.3151,77945.0
2021-06-23 10:50:00,112.32,112.32,112.25,112.25,19675.0,92.3233,92.3233,92.2658,92.2658,19675.0
2021-06-23 11:00:00,112.25,112.25,112.17,112.18,52415.0,92.2658,92.2658,92.2,92.2082,52415.0
2021-06-23 11:10:00,112.18,112.21,112.15,112.2,103952.0,92.2082,92.2329,92.1836,92.2247,103952.0
2021-06-23 11:20:00,112.2,112.22,112.17,112.19,48124.0,92.2247,92.2411,92.2,92.2164,48124.0
2021-06-23 11:30:00,112.19,112.2,112.17,112.2,44592.0,92.2164,92.2247,92.2,92.2247,44592.0
2021-06-23 11:40:00,112.2,112.23,112.19,112.23,28880.0,92.2247,92.2493,92.2164,92.2493,28880.0
2021-06-23 11:50:00,112.23,112.23,112.19,112.2,54069.0,92.2493,92.2493,92.2164,92.2247,54069.0
2021-06-23 12:00:00,112.2,112.2,112.19,112.2,5070.0,92.2247,92.2247,92.2164,92.2247,5070.0
2021-06-23 12:10:00,112.2,112.21,112.19,112.2,82395.0,92.2247,92.2329,92.2164,92.2247,82395.0
2021-06-23 12:20:00,112.21,112.22,112.2,112.2,16585.0,92.2329,92.2411,92.2247,92.2247,16585.0
2021-06-23 12:30:00,112.2,112.21,112.14,112.15,40366.0,92.2247,92.2329,92.1753,92.1836,40366.0
2021-06-23 12:40:00,112.14,112.19,112.14,112.16,30735.0,92.1753,92.2164,92.1753,92.1918,30735.0
2021-06-23 12:50:00,112.16,112.16,112.12,112.13,16305.0,92.1918,92.1918,92.1589,92.1671,16305.0
2021-06-23 13:00:00,112.14,112.16,112.13,112.14,35338.0,92.1753,92.1918,92.1671,92.1753,35338.0
2021-06-23 13:10:00,112.14,112.14,112.09,112.13,17329.0,92.1753,92.1753,92.1342,92.1671,17329.0
2021-06-23 13:20:00,112.13,112.19,112.13,112.17,39096.0,92.1671,92.2164,92.1671,92.2,39096.0
2021-06-23 13:30:00,112.17,112.24,112.16,112.22,53377.0,92.2,92.2575,92.1918,92.2411,53377.0
2021-06-23 13:40:00,112.23,112.23,112.19,112.21,31824.0,92.2493,92.2493,92.2164,92.2329,31824.0
2021-06-23 13:50:00,112.22,112.24,112.19,112.23,16765.0,92.2411,92.2575,92.2164,92.2493,16765.0
2021-06-23 14:00:00,112.23,112.24,112.22,112.23,30000.0,92.2493,92.2575,92.2411,92.2493,30000.0
2021-06-23 14:10:00,112.22,112.24,112.2,112.23,23618.0,92.2411,92.2575,92.2247,92.2493,23618.0
2021-06-23 14:20:00,112.23,112.26,112.22,112.25,25305.0,92.2493,92.274,92.2411,92.2658,25305.0
2021-06-23 14:30:00,112.25,112.25,112.21,112.22,41459.0,92.2658,92.2658,92.2329,92.2411,41459.0
2021-06-23 14:40:00,112.23,112.25,112.23,112.25,17818.0,92.2493,92.2658,92.2493,92.2658,17818.0
2021-06-23 14:50:00,112.25,112.3,112.24,112.29,52049.0,92.2658,92.3068,92.2575,92.2986,52049.0
2021-06-23 15:00:00,112.29,112.29,112.26,112.28,22030.0,92.2986,92.2986,92.274,92.2904,22030.0
2021-06-23 15:10:00,112.28,112.28,112.23,112.24,26479.0,92.2904,92.2904,92.2493,92.2575,26479.0
2021-06-23 15:20:00,112.24,112.3,112.23,112.29,22579.0,92.2575,92.3068,92.2493,92.2986,22579.0
2021-06-23 15:30:00,112.28,112.29,112.27,112.29,21732.0,92.2904,92.2986,92.2822,92.2986,21732.0
2021-06-23 15:40:00,112.29,112.29,112.26,112.28,108024.0,92.2986,92.2986,92.274,92.2904,108024.0
2021-06-23 15:50:00,112.28,112.28,112.25,112.28,144531.0,92.2904,92.2904,92.2658,92.2904,144531.0
2021-06-24 09:30:00,112.28,112.39,112.26,112.34,88188.0,92.2904,92.3808,92.274,92.3397,88188.0
2021-06-24 09:40:00,112.33,112.35,112.26,112.27,301514.0,92.3315,92.3479,92.274,92.2822,301514.0
2021-06-24 09:50:00,112.27,112.3,112.23,112.3,158925.0,92.2822,92.3068,92.2493,92.3068,158925.0
2021-06-24 10:00:00,112.29,112.31,112.27,112.27,114803.0,92.2986,92.3151,92.2822,92.2822,114803.0
2021-06-24 10:10:00,112.27,112.28,112.23,112.27,73575.0,92.2822,92.2904,92.2493,92.2822,73575.0
2021-06-24 10:20:00,112.27,112.28,112.26,112.27,46230.0,92.2822,92.2904,92.274,92.2822,46230.0
2021-06-24 10:30:00,112.27,112.3,112.24,112.26,242857.0,92.2822,92.3068,92.2575,92.274,242857.0
2021-06-24 10:40:00,112.27,112.29,112.27,112.28,108598.0,92.2822,92.2986,92.2822,92.2904,108598.0
2021-06-24 10:50:00,112.28,112.29,112.26,112.27,88953.0,92.2904,92.2986,92.274,92.2822,88953.0
2021-06-24 11:00:00,112.27,112.29,112.27,112.29,27572.0,92.2822,92.2986,92.2822,92.2986,27572.0
2021-06-24 11:10:00,112.29,112.29,112.26,112.27,15160.0,92.2986,92.2986,92.274,92.2822,15160.0
2021-06-24 11:20:00,112.26,112.28,112.24,112.28,61215.0,92.274,92.2904,92.2575,92.2904,61215.0
2021-06-24 11:30:00,112.28,112.29,112.27,112.27,20913.0,92.2904,92.2986,92.2822,92.2822,20913.0
2021-06-24 11:40:00,112.27,112.3,112.26,112.29,29541.0,92.2822,92.3068,92.274,92.2986,29541.0
2021-06-24 11:50:00,112.29,112.3,112.27,112.29,56087.0,92.2986,92.3068,92.2822,92.2986,56087.0
2021-06-24 12:00:00,112.28,112.29,112.28,112.29,34304.0,92.2904,92.2986,92.2904,92.2986,34304.0
2021-06-24 12:10:00,112.28,112.29,112.28,112.29,19298.0,92.2904,92.2986,92.2904,92.2986,19298.0
2021-06-24 12:20:00,112.29,112.29,112.28,112.28,27849.0,92.2986,92.2986,92.2904,92.2904,27849.0
2021-06-24 12:30:00,112.28,112.3,112.28,112.3,39867.0,92.2904,92.3068,92.2904,92.3068,39867.0
2021-06-24 12:40:00,112.29,112.3,112.23,112.25,49177.0,92.2986,92.3068,92.2493,92.2658,49177.0
2021-06-24 12:50:00,112.25,112.27,112.23,112.27,34364.0,92.2658,92.2822,92.2493,92.2822,34364.0
2021-06-24 13:00:00,112.28,112.32,112.26,112.29,102978.0,92.2904,92.3233,92.274,92.2986,102978.0
2021-06-24 13:10:00,112.3,112.3,112.29,112.3,19531.0,92.3068,92.3068,92.2986,92.3068,19531.0
2021-06-24 13:20:00,112.3,112.3,112.29,112.3,16310.0,92.3068,92.3068,92.2986,92.3068,16310.0
2021-06-24 13:30:00,112.29,112.31,112.26,112.27,89621.0,92.2986,92.3151,92.274,92.2822,89621.0
2021-06-24 13:40:00,112.27,112.29,112.25,112.28,58709.0,92.2822,92.2986,92.2658,92.2904,58709.0
2021-06-24 13:50:00,112.27,112.28,112.27,112.28,40953.0,92.2822,92.2904,92.2822,92.2904,40953.0
2021-06-24 14:00:00,112.28,112.38,112.28,112.38,22181.0,92.2904,92.3726,92.2904,92.3726,22181.0
2021-06-24 14:10:00,112.37,112.39,112.35,112.36,26985.0,92.3644,92.3808,92.3479,92.3562,26985.0
2021-06-24 14:20:00,112.36,112.38,112.35,112.38,15008.0,92.3562,92.3726,92.3479,92.3726,15008.0
2021-06-24 14:30:00,112.38,112.38,112.36,112.36,30720.0,92.3726,92.3726,92.3562,92.3562,30720.0
2021-06-24 14:40:00,112.37,112.37,112.35,112.37,14680.0,92.3644,92.3644,92.3479,92.3644,14680.0
2021-06-24 14:50:00,112.36,112.37,112.33,112.35,21440.0,92.3562,92.3644,92.3315,92.3479,21440.0
2021-06-24 15:00:00,112.35,112.36,112.31,112.32,25822.0,92.3479,92.3562,92.3151,92.3233,25822.0
2021-06-24 15:10:00,112.32,112.34,112.31,112.32,12963.0,92.3233,92.3397,92.3151,92.3233,12963.0
2021-06-24 15:20:00,112.31,112.33,112.31,112.32,13501.0,92.3151,92.3315,92.3151,92.3233,13501.0
2021-06-24 15:30:00,112.33,112.34,112.32,112.34,27439.0,92.3315,92.3397,92.3233,92.3397,27439.0
2021-06-24 15:40:00,112.33,112.36,112.33,112.35,51692.0,92.3315,92.3562,92.3315,92.3479,51692.0
2021-06-24 15:50:00,112.36,112.36,112.32,112.32,103850.0,92.3562,92.3562,92.3233,92.3233,103850.0
2021-06-25 09:30:00,112.56,112.56,112.32,112.38,87600.0,92.5206,92.5206,92.3233,92.3726,87600.0
2021-06-25 09:40:00,112.38,112.41,112.36,112.39,145976.0,92.3726,92.3973,92.3562,92.3808,145976.0
2021-06-25 09:50:00,112.39,112.39,112.31,112.35,93512.0,92.3808,92.3808,92.3151,92.3479,93512.0
2021-06-25 10:00:00,112.35,112.38,112.32,112.34,39485.0,92.3479,92.3726,92.3233,92.3397,39485.0
2021-06-25 10:10:00,112.34,112.34,112.25,112.31,93676.0,92.3397,92.3397,92.2658,92.3151,93676.0
2021-06-25 10:20:00,112.31,112.33,112.29,112.3,55447.0,92.3151,92.3315,92.2986,92.3068,55447.0
2021-06-25 10:30:00,112.3,112.3,112.21,112.21,142919.0,92.3068,92.3068,92.2329,92.2329,142919.0
2021-06-25 10:40:00,112.21,112.25,112.21,112.22,78212.0,92.2329,92.2658,92.2329,92.2411,78212.0
2021-06-25 10:50:00,112.21,112.23,112.13,112.14,124912.0,92.2329,92.2493,92.1671,92.1753,124912.0
2021-06-25 11:00:00,112.14,112.14,112.06,112.11,478660.0,92.1753,92.1753,92.1096,92.1507,478660.0
2021-06-25 11:10:00,112.11,112.14,112.09,112.12,120244.0,92.1507,92.1753,92.1342,92.1589,120244.0
2021-06-25 11:20:00,112.12,112.23,112.12,112.19,233099.0,92.1589,92.2493,92.1589,92.2164,233099.0
2021-06-25 11:30:00,112.19,112.22,112.18,112.19,51217.0,92.2164,92.2411,92.2082,92.2164,51217.0
2021-06-25 11:40:00,112.2,112.21,112.15,112.16,39501.0,92.2247,92.2329,92.1836,92.1918,39501.0
2021-06-25 11:50:00,112.16,112.17,112.14,112.16,61795.0,92.1918,92.2,92.1753,92.1918,61795.0
2021-06-25 12:00:00,112.15,112.16,112.09,112.11,71049.0,92.1836,92.1918,92.1342,92.1507,71049.0
2021-06-25 12:10:00,112.11,112.12,112.09,112.12,41923.0,92.1507,92.1589,92.1342,92.1589,41923.0
2021-06-25 12:20:00,112.12,112.12,112.1,112.11,26353.0,92.1589,92.1589,92.1425,92.1507,26353.0
2021-06-25 12:30:00,112.11,112.11,112.08,112.11,64353.0,92.1507,92.1507,92.126,92.1507,64353.0
2021-06-25 12:40:00,112.1,112.11,112.05,112.06,62526.0,92.1425,92.1507,92.1014,92.1096,62526.0
2021-06-25 12:50:00,112.06,112.08,112.05,112.07,30448.0,92.1096,92.126,92.1014,92.1178,30448.0
2021-06-25 13:00:00,112.06,112.07,112.02,112.02,132110.0,92.1096,92.1178,92.0767,92.0767,132110.0
2021-06-25 13:10:00,112.03,112.03,111.96,111.98,79781.0,92.0849,92.0849,92.0274,92.0438,79781.0
2021-06-25 13:20:00,111.98,112.03,111.97,112.0,81362.0,92.0438,92.0849,92.0356,92.0603,81362.0
2021-06-25 13:30:00,112.0,112.01,111.99,111.99,128839.0,92.0603,92.0685,92.052,92.052,128839.0
2021-06-25 13:40:00,111.99,112.01,111.96,112.0,37806.0,92.052,92.0685,92.0274,92.0603,37806.0
2021-06-25 13:50:00,112.0,112.02,111.96,111.96,43955.0,92.0603,92.0767,92.0274,92.0274,43955.0
2021-06-25 14:00:00,111.97,112.02,111.96,112.0,46365.0,92.0356,92.0767,92.0274,92.0603,46365.0
2021-06-25 14:10:00,112.0,112.01,111.97,111.98,41740.0,92.0603,92.0685,92.0356,92.0438,41740.0
2021-06-25 14:20:00,111.98,112.0,111.97,111.98,23048.0,92.0438,92.0603,92.0356,92.0438,23048.0
2021-06-25 14:30:00,111.98,112.0,111.96,111.97,50967.0,92.0438,92.0603,92.0274,92.0356,50967.0
2021-06-25 14:40:00,111.97,111.99,111.96,111.98,43174.0,92.0356,92.052,92.0274,92.0438,43174.0
2021-06-25 14:50:00,111.98,112.0,111.97,111.99,31081.0,92.0438,92.0603,92.0356,92.052,31081.0
2021-06-25 15:00:00,111.99,112.04,111.97,112.04,43007.0,92.052,92.0931,92.0356,92.0931,43007.0
2021-06-25 15:10:00,112.04,112.05,112.03,112.05,83080.0,92.0931,92.1014,92.0849,92.1014,83080.0
2021-06-25 15:20:00,112.05,112.05,112.01,112.02,61619.0,92.1014,92.1014,92.0685,92.0767,61619.0
2021-06-25 15:30:00,112.02,112.08,112.02,112.03,90803.0,92.0767,92.126,92.0767,92.0849,90803.0
2021-06-25 15:40:00,112.03,112.08,112.03,112.08,54098.0,92.0849,92.126,92.0849,92.126,54098.0
2021-06-25 15:50:00,112.08,112.16,112.07,112.12,189058.0,92.126,92.1918,92.1178,92.1589,189058.0
2021-06-28 09:30:00,112.28,112.28,112.16,112.26,78776.0,92.2904,92.2904,92.1918,92.274,78776.0
2021-06-28 09:40:00,112.27,112.3,112.25,112.3,96260.0,92.2822,92.3068,92.2658,92.3068,96260.0
2021-06-28 09:50:00,112.3,112.31,112.28,112.29,57849.0,92.3068,92.3151,92.2904,92.2986,57849.0
2021-06-28 10:00:00,112.29,112.33,112.27,112.31,64701.0,92.2986,92.3315,92.2822,92.3151,64701.0
2021-06-28 10:10:00,112.32,112.32,112.27,112.3,53240.0,92.3233,92.3233,92.2822,92.3068,53240.0
2021-06-28 10:20:00,112.29,112.31,112.27,112.27,59247.0,92.2986,92.3151,92.2822,92.2822,59247.0
2021-06-28 10:30:00,112.27,112.29,112.26,112.29,71888.0,92.2822,92.2986,92.274,92.2986,71888.0
2021-06-28 10:40:00,112.29,112.31,112.29,112.31,26835.0,92.2986,92.3151,92.2986,92.3151,26835.0
2021-06-28 10:50:00,112.3,112.32,112.29,112.3,33148.0,92.3068,92.3233,92.2986,92.3068,33148.0
2021-06-28 11:00:00,112.3,112.33,112.29,112.33,51484.0,92.3068,92.3315,92.2986,92.3315,51484.0
2021-06-28 11:10:00,112.32,112.32,112.29,112.3,63965.0,92.3233,92.3233,92.2986,92.3068,63965.0
2021-06-28 11:20:00,112.3,112.35,112.27,112.3,190579.0,92.3068,92.3479,92.2822,92.3068,190579.0
2021-06-28 11:30:00,112.29,112.32,112.28,112.32,46787.0,92.2986,92.3233,92.2904,92.3233,46787.0
2021-06-28 11:40:00,112.32,112.33,112.31,112.33,25440.0,92.3233,92.3315,92.3151,92.3315,25440.0
2021-06-28 11:50:00,112.33,112.39,112.32,112.39,73734.0,92.3315,92.3808,92.3233,92.3808,73734.0
2021-06-28 12:00:00,112.39,112.4,112.34,112.34,44674.0,92.3808,92.389,92.3397,92.3397,44674.0
2021-06-28 12:10:00,112.34,112.36,112.33,112.34,24226.0,92.3397,92.3562,92.3315,92.3397,24226.0
2021-06-28 12:20:00,112.33,112.37,112.33,112.37,218521.0,92.3315,92.3644,92.3315,92.3644,218521.0
2021-06-28 12:30:00,112.37,112.37,112.35,112.37,14974.0,92.3644,92.3644,92.3479,92.3644,14974.0
2021-06-28 12:40:00,112.37,112.37,112.33,112.34,29860.0,92.3644,92.3644,92.3315,92.3397,29860.0
2021-06-28 12:50:00,112.33,112.34,112.33,112.34,30169.0,92.3315,92.3397,92.3315,92.3397,30169.0
2021-06-28 13:00:00,112.34,112.34,112.33,112.34,29634.0,92.3397,92.3397,92.3315,92.3397,29634.0
2021-06-28 13:10:00,112.34,112.37,112.32,112.37,61871.0,92.3397,92.3644,92.3233,92.3644,61871.0
2021-06-28 13:20:00,112.37,112.4,112.36,112.39,51446.0,92.3644,92.389,92.3562,92.3808,51446.0
2021-06-28 13:30:00,112.39,112.41,112.35,112.36,52255.0,92.3808,92.3973,92.3479,92.3562,52255.0
2021-06-28 13:40:00,112.36,112.36,112.29,112.3,119844.0,92.3562,92.3562,92.2986,92.3068,119844.0
2021-06-28 13:50:00,112.31,112.37,112.31,112.36,127520.0,92.3151,92.3644,92.3151,92.3562,127520.0
2021-06-28 14:00:00,112.36,112.36,112.33,112.34,7512.0,92.3562,92.3562,92.3315,92.3397,7512.0
2021-06-28 14:10:00,112.34,112.36,112.33,112.35,117176.0,92.3397,92.3562,92.3315,92.3479,117176.0
2021-06-28 14:20:00,112.34,112.35,112.34,112.34,18694.0,92.3397,92.3479,92.3397,92.3397,18694.0
2021-06-28 14:30:00,112.34,112.36,112.33,112.36,27136.0,92.3397,92.3562,92.3315,92.3562,27136.0
2021-06-28 14:40:00,112.36,112.39,112.34,112.35,310150.0,92.3562,92.3808,92.3397,92.3479,310150.0
2021-06-28 14:50:00,112.36,112.37,112.34,112.35,38790.0,92.3562,92.3644,92.3397,92.3479,38790.0
2021-06-28 15:00:00,112.36,112.36,112.32,112.33,87448.0,92.3562,92.3562,92.3233,92.3315,87448.0
2021-06-28 15:10:00,112.33,112.34,112.32,112.34,47832.0,92.3315,92.3397,92.3233,92.3397,47832.0
2021-06-28 15:20:00,112.34,112.35,112.3,112.34,100471.0,92.3397,92.3479,92.3068,92.3397,100471.0
2021-06-28 15:30:00,112.34,112.35,112.31,112.34,65059.0,92.3397,92.3479,92.3151,92.3397,65059.0
2021-06-28 15:40:00,112.35,112.36,112.32,112.33,119677.0,92.3479,92.3562,92.3233,92.3315,119677.0
2021-06-28 15:50:00,112.33,112.36,112.33,112.34,157135.0,92.3315,92.3562,92.3315,92.3397,157135.0
2021-06-29 09:30:00,112.11,112.17,112.09,112.16,119512.0,92.1507,92.2,92.1342,92.1918,119512.0
2021-06-29 09:40:00,112.17,112.22,112.17,112.2,365803.0,92.2,92.2411,92.2,92.2247,365803.0
2021-06-29 09:50:00,112.2,112.2,112.18,112.19,62312.0,92.2247,92.2247,92.2082,92.2164,62312.0
2021-06-29 10:00:00,112.2,112.22,112.16,112.22,177574.0,92.2247,92.2411,92.1918,92.2411,177574.0
2021-06-29 10:10:00,112.22,112.22,112.16,112.2,99192.0,92.2411,92.2411,92.1918,92.2247,99192.0
2021-06-29 10:20:00,112.2,112.2,112.15,112.17,44181.0,92.2247,92.2247,92.1836,92.2,44181.0
2021-06-29 10:30:00,112.17,112.17,112.11,112.11,46493.0,92.2,92.2,92.1507,92.1507,46493.0
2021-06-29 10:40:00,112.11,112.12,112.08,112.08,39899.0,92.1507,92.1589,92.126,92.126,39899.0
2021-06-29 10:50:00,112.09,112.11,112.08,112.11,42868.0,92.1342,92.1507,92.126,92.1507,42868.0
2021-06-29 11:00:00,112.11,112.15,112.09,112.15,77139.0,92.1507,92.1836,92.1342,92.1836,77139.0
2021-06-29 11:10:00,112.15,112.17,112.14,112.16,16472.0,92.1836,92.2,92.1753,92.1918,16472.0
2021-06-29 11:20:00,112.17,112.18,112.14,112.18,19692.0,92.2,92.2082,92.1753,92.2082,19692.0
2021-06-29 11:30:00,112.18,112.21,112.16,112.17,80532.0,92.2082,92.2329,92.1918,92.2,80532.0
2021-06-29 11:40:00,112.17,112.23,112.16,112.2,152917.0,92.2,92.2493,92.1918,92.2247,152917.0
2021-06-29 11:50:00,112.2,112.21,112.18,112.19,117928.0,92.2247,92.2329,92.2082,92.2164,117928.0
2021-06-29 12:00:00,112.19,112.2,112.17,112.2,15373.0,92.2164,92.2247,92.2,92.2247,15373.0
2021-06-29 12:10:00,112.2,112.22,112.18,112.2,19279.0,92.2247,92.2411,92.2082,92.2247,19279.0
2021-06-29 12:20:00,112.2,112.23,112.19,112.22,30737.0,92.2247,92.2493,92.2164,92.2411,30737.0
2021-06-29 12:30:00,112.23,112.23,112.19,112.2,27752.0,92.2493,92.2493,92.2164,92.2247,27752.0
2021-06-29 12:40:00,112.2,112.21,112.18,112.2,13432.0,92.2247,92.2329,92.2082,92.2247,13432.0
2021-06-29 12:50:00,112.2,112.22,112.19,112.22,26942.0,92.2247,92.2411,92.2164,92.2411,26942.0
2021-06-29 13:00:00,112.21,112.23,112.21,112.22,14745.0,92.2329,92.2493,92.2329,92.2411,14745.0
2021-06-29 13:10:00,112.22,112.24,112.21,112.23,49023.0,92.2411,92.2575,92.2329,92.2493,49023.0
2021-06-29 13:20:00,112.24,112.25,112.22,112.24,88677.0,92.2575,92.2658,92.2411,92.2575,88677.0
2021-06-29 13:30:00,112.25,112.25,112.22,112.23,39664.0,92.2658,92.2658,92.2411,92.2493,39664.0
2021-06-29 13:40:00,112.22,112.25,112.21,112.23,29873.0,92.2411,92.2658,92.2329,92.2493,29873.0
2021-06-29 13:50:00,112.23,112.23,112.18,112.18,18261.0,92.2493,92.2493,92.2082,92.2082,18261.0
2021-06-29 14:00:00,112.18,112.2,112.18,112.2,31928.0,92.2082,92.2247,92.2082,92.2247,31928.0
2021-06-29 14:10:00,112.2,112.22,112.19,112.21,20413.0,92.2247,92.2411,92.2164,92.2329,20413.0
2021-06-29 14:20:00,112.21,112.23,112.2,112.23,14753.0,92.2329,92.2493,92.2247,92.2493,14753.0
2021-06-29 14:30:00,112.23,112.24,112.21,112.22,14896.0,92.2493,92.2575,92.2329,92.2411,14896.0
2021-06-29 14:40:00,112.22,112.23,112.21,112.22,29816.0,92.2411,92.2493,92.2329,92.2411,29816.0
2021-06-29 14:50:00,112.23,112.24,112.22,112.23,6662.0,92.2493,92.2575,92.2411,92.2493,6662.0
2021-06-29 15:00:00,112.23,112.26,112.23,112.24,22633.0,92.2493,92.274,92.2493,92.2575,22633.0
2021-06-29 15:10:00,112.23,112.26,112.23,112.23,26240.0,92.2493,92.274,92.2493,92.2493,26240.0
2021-06-29 15:20:00,112.23,112.25,112.23,112.24,15236.0,92.2493,92.2658,92.2493,92.2575,15236.0
2021-06-29 15:30:00,112.25,112.27,112.24,112.24,35167.0,92.2658,92.2822,92.2575,92.2575,35167.0
2021-06-29 15:40:00,112.25,112.26,112.24,112.26,30508.0,92.2658,92.274,92.2575,92.274,30508.0
2021-06-29 15:50:00,112.26,112.31,112.23,112.3,325106.0,92.274,92.3151,92.2493,92.3068,325106.0
2021-06-30 09:30:00,112.2,112.47,112.2,112.45,247752.0,92.2247,92.4466,92.2247,92.4301,247752.0
2021-06-30 09:40:00,112.45,112.48,112.39,112.41,868470.0,92.4301,92.4548,92.3808,92.3973,868470.0
2021-06-30 09:50:00,112.41,112.46,112.38,112.43,357960.0,92.3973,92.4384,92.3726,92.4137,357960.0
2021-06-30 10:00:00,112.45,112.54,112.42,112.54,364406.0,92.4301,92.5041,92.4055,92.5041,364406.0
2021-06-30 10:10:00,112.53,112.57,112.5,112.51,412967.0,92.4959,92.5288,92.4712,92.4795,412967.0
2021-06-30 10:20:00,112.51,112.64,112.49,112.6,1078041.0,92.4795,92.5863,92.463,92.5534,1078041.0
2021-06-30 10:30:00,112.61,112.63,112.55,112.58,200065.0,92.5617,92.5781,92.5123,92.537,200065.0
2021-06-30 10:40:00,112.58,112.58,112.4,112.48,201309.0,92.537,92.537,92.389,92.4548,201309.0
2021-06-30 10:50:00,112.48,112.51,112.47,112.51,219180.0,92.4548,92.4795,92.4466,92.4795,219180.0
2021-06-30 11:00:00,112.51,112.54,112.5,112.53,162734.0,92.4795,92.5041,92.4712,92.4959,162734.0
2021-06-30 11:10:00,112.53,112.54,112.51,112.51,172505.0,92.4959,92.5041,92.4795,92.4795,172505.0
2021-06-30 11:20:00,112.52,112.53,112.5,112.51,177853.0,92.4877,92.4959,92.4712,92.4795,177853.0
2021-06-30 11:30:00,112.51,112.57,112.49,112.54,160333.0,92.4795,92.5288,92.463,92.5041,160333.0
2021-06-30 11:40:00,112.53,112.54,112.49,112.5,164052.0,92.4959,92.5041,92.463,92.4712,164052.0
2021-06-30 11:50:00,112.5,112.51,112.49,112.5,62589.0,92.4712,92.4795,92.463,92.4712,62589.0
2021-06-30 12:00:00,112.5,112.5,112.47,112.48,277730.0,92.4712,92.4712,92.4466,92.4548,277730.0
2021-06-30 12:10:00,112.48,112.49,112.44,112.48,198860.0,92.4548,92.463,92.4219,92.4548,198860.0
2021-06-30 12:20:00,112.48,112.49,112.47,112.48,146431.0,92.4548,92.463,92.4466,92.4548,146431.0
2021-06-30 12:30:00,112.48,112.49,112.45,112.45,107345.0,92.4548,92.463,92.4301,92.4301,107345.0
2021-06-30 12:40:00,112.45,112.47,112.45,112.45,76186.0,92.4301,92.4466,92.4301,92.4301,76186.0
2021-06-30 12:50:00,112.45,112.46,112.42,112.43,340126.0,92.4301,92.4384,92.4055,92.4137,340126.0
2021-06-30 13:00:00,112.43,112.46,112.43,112.45,141825.0,92.4137,92.4384,92.4137,92.4301,141825.0
2021-06-30 13:10:00,112.45,112.48,112.44,112.46,198983.0,92.4301,92.4548,92.4219,92.4384,198983.0
2021-06-30 13:20:00,112.47,112.47,112.45,112.45,162744.0,92.4466,92.4466,92.4301,92.4301,162744.0
2021-06-30 13:30:00,112.45,112.52,112.45,112.52,141016.0,92.4301,92.4877,92.4301,92.4877,141016.0
2021-06-30 13:40:00,112.52,112.54,112.5,112.51,50594.0,92.4877,92.5041,92.4712,92.4795,50594.0
2021-06-30 13:50:00,112.51,112.51,112.46,112.47,54236.0,92.4795,92.4795,92.4384,92.4466,54236.0
2021-06-30 14:00:00,112.46,112.46,112.41,112.43,133500.0,92.4384,92.4384,92.3973,92.4137,133500.0
2021-06-30 14:10:00,112.42,112.45,112.4,112.44,209300.0,92.4055,92.4301,92.389,92.4219,209300.0
2021-06-30 14:20:00,112.43,112.46,112.42,112.45,118334.0,92.4137,92.4384,92.4055,92.4301,118334.0
2021-06-30 14:30:00,112.45,112.46,112.44,112.45,129038.0,92.4301,92.4384,92.4219,92.4301,129038.0
2021-06-30 14:40:00,112.45,112.49,112.44,112.48,194942.0,92.4301,92.463,92.4219,92.4548,194942.0
2021-06-30 14:50:00,112.48,112.51,112.47,112.48,158445.0,92.4548,92.4795,92.4466,92.4548,158445.0
2021-06-30 15:00:00,112.48,112.49,112.44,112.45,133308.0,92.4548,92.463,92.4219,92.4301,133308.0
2021-06-30 15:10:00,112.45,112.47,112.42,112.45,159757.0,92.4301,92.4466,92.4055,92.4301,159757.0
2021-06-30 15:20:00,112.46,112.49,112.45,112.48,184532.0,92.4384,92.463,92.4301,92.4548,184532.0
2021-06-30 15:30:00,112.49,112.49,112.44,112.48,242499.0,92.463,92.463,92.4219,92.4548,242499.0
2021-06-30 15:40:00,112.48,112.54,112.47,112.53,174252.0,92.4548,92.5041,92.4466,92.4959,174252.0
2021-06-30 15:50:00,112.53,112.57,112.44,112.45,449376.0,92.4959,92.5288,92.4219,92.4301,449376.0
2021-07-01 09:30:00,112.01,112.03,111.94,112.02,207794.0,92.3607,92.3772,92.303,92.369,207794.0
2021-07-01 09:40:00,112.02,112.06,112.0,112.05,260099.0,92.369,92.4019,92.3525,92.3937,260099.0
2021-07-01 09:50:00,112.05,112.06,112.02,112.03,95667.0,92.3937,92.4019,92.369,92.3772,95667.0
2021-07-01 10:00:00,112.02,112.06,112.0,112.04,64500.0,92.369,92.4019,92.3525,92.3854,64500.0
2021-07-01 10:10:00,112.04,112.06,111.99,112.0,109708.0,92.3854,92.4019,92.3442,92.3525,109708.0
2021-07-01 10:20:00,112.0,112.07,111.98,112.04,471083.0,92.3525,92.4102,92.336,92.3854,471083.0
2021-07-01 10:30:00,112.03,112.04,111.91,111.91,209629.0,92.3772,92.3854,92.2783,92.2783,209629.0
2021-07-01 10:40:00,111.91,111.94,111.89,111.9,56715.0,92.2783,92.303,92.2618,92.27,56715.0
2021-07-01 10:50:00,111.89,111.94,111.89,111.93,62914.0,92.2618,92.303,92.2618,92.2947,62914.0
2021-07-01 11:00:00,111.93,111.94,111.91,111.93,69933.0,92.2947,92.303,92.2783,92.2947,69933.0
2021-07-01 11:10:00,111.93,111.93,111.86,111.87,118874.0,92.2947,92.2947,92.237,92.2453,118874.0
2021-07-01 11:20:00,111.86,111.87,111.82,111.85,119882.0,92.237,92.2453,92.204,92.2288,119882.0
2021-07-01 11:30:00,111.85,111.9,111.85,111.89,79438.0,92.2288,92.27,92.2288,92.2618,79438.0
2021-07-01 11:40:00,111.89,111.89,111.85,111.87,53251.0,92.2618,92.2618,92.2288,92.2453,53251.0
2021-07-01 11:50:00,111.87,111.9,111.85,111.9,149254.0,92.2453,92.27,92.2288,92.27,149254.0
2021-07-01 12:00:00,111.89,111.9,111.87,111.88,78274.0,92.2618,92.27,92.2453,92.2535,78274.0
2021-07-01 12:10:00,111.88,111.9,111.87,111.88,65756.0,92.2535,92.27,92.2453,92.2535,65756.0
2021-07-01 12:20:00,111.88,111.89,111.86,111.87,302041.0,92.2535,92.2618,92.237,92.2453,302041.0
2021-07-01 12:30:00,111.87,111.88,111.86,111.88,147899.0,92.2453,92.2535,92.237,92.2535,147899.0
2021-07-01 12:40:00,111.89,111.94,111.87,111.93,82849.0,92.2618,92.303,92.2453,92.2947,82849.0
2021-07-01 12:50:00,111.93,111.93,111.9,111.93,51651.0,92.2947,92.2947,92.27,92.2947,51651.0
2021-07-01 13:00:00,111.92,111.97,111.92,111.94,646782.0,92.2865,92.3277,92.2865,92.303,646782.0
2021-07-01 13:10:00,111.94,111.95,111.92,111.92,61980.0,92.303,92.3112,92.2865,92.2865,61980.0
2021-07-01 13:20:00,111.93,111.93,111.85,111.86,288525.0,92.2947,92.2947,92.2288,92.237,288525.0
2021-07-01 13:30:00,111.85,111.89,111.84,111.88,50967.0,92.2288,92.2618,92.2205,92.2535,50967.0
2021-07-01 13:40:00,111.88,111.89,111.86,111.89,38686.0,92.2535,92.2618,92.237,92.2618,38686.0
2021-07-01 13:50:00,111.89,111.93,111.88,111.9,42043.0,92.2618,92.2947,92.2535,92.27,42043.0
2021-07-01 14:00:00,111.89,111.93,111.89,111.93,72444.0,92.2618,92.2947,92.2618,92.2947,72444.0
2021-07-01 14:10:00,111.93,111.93,111.88,111.92,64856.0,92.2947,92.2947,92.2535,92.2865,64856.0
2021-07-01 14:20:00,111.92,111.94,111.91,111.93,53509.0,92.2865,92.303,92.2783,92.2947,53509.0
2021-07-01 14:30:00,111.94,111.95,111.89,111.9,35618.0,92.303,92.3112,92.2618,92.27,35618.0
2021-07-01 14:40:00,111.91,111.91,111.88,111.88,45548.0,92.2783,92.2783,92.2535,92.2535,45548.0
2021-07-01 14:50:00,111.89,111.9,111.88,111.9,59011.0,92.2618,92.27,92.2535,92.27,59011.0
2021-07-01 15:00:00,111.9,111.94,111.89,111.93,42457.0,92.27,92.303,92.2618,92.2947,42457.0
2021-07-01 15:10:00,111.92,111.95,111.91,111.95,58851.0,92.2865,92.3112,92.2783,92.3112,58851.0
2021-07-01 15:20:00,111.95,111.96,111.93,111.95,45676.0,92.3112,92.3195,92.2947,92.3112,45676.0
2021-07-01 15:30:00,111.96,111.99,111.93,111.93,79826.0,92.3195,92.3442,92.2947,92.2947,79826.0
2021-07-01 15:40:00,111.93,111.95,111.93,111.94,77951.0,92.2947,92.3112,92.2947,92.303,77951.0
2021-07-01 15:50:00,111.94,111.99,111.93,111.96,315397.0,92.303,92.3442,92.2947,92.3195,315397.0
2021-07-02 09:30:00,111.77,111.87,111.76,111.87,398655.0,92.1628,92.2453,92.1546,92.2453,398655.0
2021-07-02 09:40:00,111.86,111.94,111.83,111.92,141504.0,92.237,92.303,92.2123,92.2865,141504.0
2021-07-02 09:50:00,111.92,111.98,111.86,111.98,129255.0,92.2865,92.336,92.237,92.336,129255.0
2021-07-02 10:00:00,111.97,112.04,111.96,112.02,159295.0,92.3277,92.3854,92.3195,92.369,159295.0
2021-07-02 10:10:00,112.02,112.02,111.93,111.97,152378.0,92.369,92.369,92.2947,92.3277,152378.0
2021-07-02 10:20:00,111.97,112.01,111.95,112.01,69911.0,92.3277,92.3607,92.3112,92.3607,69911.0
2021-07-02 10:30:00,112.01,112.02,111.99,112.02,116113.0,92.3607,92.369,92.3442,92.369,116113.0
2021-07-02 10:40:00,112.02,112.02,111.97,112.01,112516.0,92.369,92.369,92.3277,92.3607,112516.0
2021-07-02 10:50:00,112.02,112.02,111.99,112.0,76407.0,92.369,92.369,92.3442,92.3525,76407.0
2021-07-02 11:00:00,111.99,112.04,111.98,112.01,66430.0,92.3442,92.3854,92.336,92.3607,66430.0
2021-07-02 11:10:00,112.01,112.07,112.0,112.05,304989.0,92.3607,92.4102,92.3525,92.3937,304989.0
2021-07-02 11:20:00,112.05,112.06,112.0,112.03,78780.0,92.3937,92.4019,92.3525,92.3772,78780.0
2021-07-02 11:30:00,112.03,112.05,112.01,112.04,63919.0,92.3772,92.3937,92.3607,92.3854,63919.0
2021-07-02 11:40:00,112.04,112.07,112.03,112.06,53268.0,92.3854,92.4102,92.3772,92.4019,53268.0
2021-07-02 11:50:00,112.05,112.06,112.01,112.06,72691.0,92.3937,92.4019,92.3607,92.4019,72691.0
2021-07-02 12:00:00,112.06,112.06,112.03,112.05,22219.0,92.4019,92.4019,92.3772,92.3937,22219.0
2021-07-02 12:10:00,112.05,112.05,112.02,112.02,45910.0,92.3937,92.3937,92.369,92.369,45910.0
2021-07-02 12:20:00,112.02,112.03,112.01,112.03,42384.0,92.369,92.3772,92.3607,92.3772,42384.0
2021-07-02 12:30:00,112.03,112.03,112.02,112.03,16285.0,92.3772,92.3772,92.369,92.3772,16285.0
2021-07-02 12:40:00,112.03,112.06,112.02,112.05,47757.0,92.3772,92.4019,92.369,92.3937,47757.0
2021-07-02 12:50:00,112.06,112.06,112.03,112.05,41099.0,92.4019,92.4019,92.3772,92.3937,41099.0
2021-07-02 13:00:00,112.05,112.09,112.04,112.09,75635.0,92.3937,92.4267,92.3854,92.4267,75635.0
2021-07-02 13:10:00,112.09,112.11,112.07,112.09,79775.0,92.4267,92.4432,92.4102,92.4267,79775.0
2021-07-02 13:20:00,112.09,112.1,112.08,112.1,28552.0,92.4267,92.4349,92.4184,92.4349,28552.0
2021-07-02 13:30:00,112.09,112.11,112.09,112.11,48131.0,92.4267,92.4432,92.4267,92.4432,48131.0
2021-07-02 13:40:00,112.11,112.14,112.11,112.13,42647.0,92.4432,92.4679,92.4432,92.4597,42647.0
2021-07-02 13:50:00,112.13,112.15,112.12,112.15,46104.0,92.4597,92.4762,92.4514,92.4762,46104.0
2021-07-02 14:00:00,112.15,112.16,112.14,112.16,40079.0,92.4762,92.4844,92.4679,92.4844,40079.0
2021-07-02 14:10:00,112.16,112.17,112.14,112.15,23293.0,92.4844,92.4926,92.4679,92.4762,23293.0
2021-07-02 14:20:00,112.15,112.17,112.14,112.17,22244.0,92.4762,92.4926,92.4679,92.4926,22244.0
2021-07-02 14:30:00,112.17,112.19,112.17,112.19,29260.0,92.4926,92.5091,92.4926,92.5091,29260.0
2021-07-02 14:40:00,112.19,112.2,112.17,112.17,37853.0,92.5091,92.5174,92.4926,92.4926,37853.0
2021-07-02 14:50:00,112.18,112.18,112.12,112.15,62365.0,92.5009,92.5009,92.4514,92.4762,62365.0
2021-07-02 15:00:00,112.15,112.19,112.15,112.16,23177.0,92.4762,92.5091,92.4762,92.4844,23177.0
2021-07-02 15:10:00,112.16,112.18,112.16,112.18,20112.0,92.4844,92.5009,92.4844,92.5009,20112.0
2021-07-02 15:20:00,112.18,112.2,112.17,112.2,34051.0,92.5009,92.5174,92.4926,92.5174,34051.0
2021-07-02 15:30:00,112.2,112.21,112.18,112.19,54681.0,92.5174,92.5256,92.5009,92.5091,54681.0
2021-07-02 15:40:00,112.19,112.21,112.16,112.17,65913.0,92.5091,92.5256,92.4844,92.4926,65913.0
2021-07-02 15:50:00,112.18,112.18,112.07,112.13,247174.0,92.5009,92.5009,92.4102,92.4597,247174.0
2021-07-06 09:30:00,111.8,112.01,111.8,111.98,161109.0,92.1876,92.3607,92.1876,92.336,161109.0
2021-07-06 09:40:00,111.98,112.1,111.97,112.09,164695.0,92.336,92.4349,92.3277,92.4267,164695.0
2021-07-06 09:50:00,112.1,112.14,112.07,112.1,438087.0,92.4349,92.4679,92.4102,92.4349,438087.0
2021-07-06 10:00:00,112.09,112.2,112.08,112.15,564479.0,92.4267,92.5174,92.4184,92.4762,564479.0
2021-07-06 10:10:00,112.14,112.19,112.12,112.12,348509.0,92.4679,92.5091,92.4514,92.4514,348509.0
2021-07-06 10:20:00,112.13,112.14,112.02,112.04,184690.0,92.4597,92.4679,92.369,92.3854,184690.0
2021-07-06 10:30:00,112.04,112.05,112.02,112.04,104900.0,92.3854,92.3937,92.369,92.3854,104900.0
2021-07-06 10:40:00,112.04,112.1,112.03,112.09,78513.0,92.3854,92.4349,92.3772,92.4267,78513.0
2021-07-06 10:50:00,112.09,112.13,112.08,112.09,59361.0,92.4267,92.4597,92.4184,92.4267,59361.0
2021-07-06 11:00:00,112.09,112.11,112.05,112.05,168875.0,92.4267,92.4432,92.3937,92.3937,168875.0
2021-07-06 11:10:00,112.06,112.09,112.04,112.07,150479.0,92.4019,92.4267,92.3854,92.4102,150479.0
2021-07-06 11:20:00,112.07,112.09,112.06,112.07,50005.0,92.4102,92.4267,92.4019,92.4102,50005.0
2021-07-06 11:30:00,112.07,112.07,112.03,112.03,60862.0,92.4102,92.4102,92.3772,92.3772,60862.0
2021-07-06 11:40:00,112.03,112.03,111.94,111.95,350677.0,92.3772,92.3772,92.303,92.3112,350677.0
2021-07-06 11:50:00,111.95,111.96,111.92,111.95,87192.0,92.3112,92.3195,92.2865,92.3112,87192.0
2021-07-06 12:00:00,111.95,111.97,111.95,111.95,87227.0,92.3112,92.3277,92.3112,92.3112,87227.0
2021-07-06 12:10:00,111.95,111.97,111.95,111.95,34657.0,92.3112,92.3277,92.3112,92.3112,34657.0
2021-07-06 12:20:00,111.95,111.98,111.95,111.97,52703.0,92.3112,92.336,92.3112,92.3277,52703.0
2021-07-06 12:30:00,111.96,111.98,111.95,111.96,57333.0,92.3195,92.336,92.3112,92.3195,57333.0
2021-07-06 12:40:00,111.95,111.96,111.95,111.95,10743.0,92.3112,92.3195,92.3112,92.3112,10743.0
2021-07-06 12:50:00,111.95,111.98,111.95,111.97,32251.0,92.3112,92.336,92.3112,92.3277,32251.0
2021-07-06 13:00:00,111.97,112.0,111.97,111.99,74401.0,92.3277,92.3525,92.3277,92.3442,74401.0
2021-07-06 13:10:00,112.0,112.04,111.98,111.98,45375.0,92.3525,92.3854,92.336,92.336,45375.0
2021-07-06 13:20:00,111.97,112.03,111.96,112.03,105780.0,92.3277,92.3772,92.3195,92.3772,105780.0
2021-07-06 13:30:00,112.03,112.05,112.02,112.05,21579.0,92.3772,92.3937,92.369,92.3937,21579.0
2021-07-06 13:40:00,112.05,112.07,112.04,112.07,47366.0,92.3937,92.4102,92.3854,92.4102,47366.0
2021-07-06 13:50:00,112.07,112.09,112.04,112.04,23706.0,92.4102,92.4267,92.3854,92.3854,23706.0
2021-07-06 14:00:00,112.04,112.1,112.04,112.09,75920.0,92.3854,92.4349,92.3854,92.4267,75920.0
2021-07-06 14:10:00,112.09,112.11,112.07,112.08,85262.0,92.4267,92.4432,92.4102,92.4184,85262.0
2021-07-06 14:20:00,112.08,112.1,112.08,112.09,10935.0,92.4184,92.4349,92.4184,92.4267,10935.0
2021-07-06 14:30:00,112.09,112.15,112.09,112.15,76650.0,92.4267,92.4762,92.4267,92.4762,76650.0
2021-07-06 14:40:00,112.15,112.17,112.13,112.17,69839.0,92.4762,92.4926,92.4597,92.4926,69839.0
2021-07-06 14:50:00,112.16,112.17,112.13,112.14,32589.0,92.4844,92.4926,92.4597,92.4679,32589.0
2021-07-06 15:00:00,112.14,112.18,112.13,112.17,68671.0,92.4679,92.5009,92.4597,92.4926,68671.0
2021-07-06 15:10:00,112.17,112.19,112.15,112.19,56615.0,92.4926,92.5091,92.4762,92.5091,56615.0
2021-07-06 15:20:00,112.19,112.21,112.17,112.2,60997.0,92.5091,92.5256,92.4926,92.5174,60997.0
2021-07-06 15:30:00,112.2,112.2,112.17,112.2,56919.0,92.5174,92.5174,92.4926,92.5174,56919.0
2021-07-06 15:40:00,112.19,112.23,112.18,112.2,74209.0,92.5091,92.5421,92.5009,92.5174,74209.0
2021-07-06 15:50:00,112.2,112.26,112.2,112.21,127970.0,92.5174,92.5669,92.5174,92.5256,127970.0
2021-07-07 09:30:00,112.44,112.46,112.37,112.4,146744.0,92.7153,92.7318,92.6576,92.6823,146744.0
2021-07-07 09:40:00,112.4,112.44,112.39,112.42,308205.0,92.6823,92.7153,92.6741,92.6988,308205.0
2021-07-07 09:50:00,112.42,112.45,112.39,112.4,233759.0,92.6988,92.7235,92.6741,92.6823,233759.0
2021-07-07 10:00:00,112.4,112.43,112.36,112.41,212185.0,92.6823,92.707,92.6493,92.6905,212185.0
2021-07-07 10:10:00,112.42,112.44,112.39,112.42,120925.0,92.6988,92.7153,92.6741,92.6988,120925.0
2021-07-07 10:20:00,112.42,112.48,112.41,112.44,95620.0,92.6988,92.7483,92.6905,92.7153,95620.0
2021-07-07 10:30:00,112.45,112.46,112.39,112.39,71059.0,92.7235,92.7318,92.6741,92.6741,71059.0
2021-07-07 10:40:00,112.39,112.41,112.37,112.38,48536.0,92.6741,92.6905,92.6576,92.6658,48536.0
2021-07-07 10:50:00,112.37,112.39,112.35,112.39,47240.0,92.6576,92.6741,92.6411,92.6741,47240.0
2021-07-07 11:00:00,112.38,112.42,112.36,112.37,40580.0,92.6658,92.6988,92.6493,92.6576,40580.0
2021-07-07 11:10:00,112.37,112.38,112.31,112.34,37408.0,92.6576,92.6658,92.6081,92.6328,37408.0
2021-07-07 11:20:00,112.33,112.33,112.24,112.26,208309.0,92.6246,92.6246,92.5504,92.5669,208309.0
2021-07-07 11:30:00,112.26,112.28,112.23,112.28,35899.0,92.5669,92.5833,92.5421,92.5833,35899.0
2021-07-07 11:40:00,112.28,112.36,112.27,112.35,28249.0,92.5833,92.6493,92.5751,92.6411,28249.0
2021-07-07 11:50:00,112.34,112.38,112.34,112.35,33688.0,92.6328,92.6658,92.6328,92.6411,33688.0
2021-07-07 12:00:00,112.36,112.43,112.35,112.43,28249.0,92.6493,92.707,92.6411,92.707,28249.0
2021-07-07 12:10:00,112.43,112.44,112.4,112.41,54942.0,92.707,92.7153,92.6823,92.6905,54942.0
2021-07-07 12:20:00,112.4,112.43,112.4,112.43,16165.0,92.6823,92.707,92.6823,92.707,16165.0
2021-07-07 12:30:00,112.43,112.45,112.41,112.44,24883.0,92.707,92.7235,92.6905,92.7153,24883.0
2021-07-07 12:40:00,112.45,112.46,112.42,112.44,29737.0,92.7235,92.7318,92.6988,92.7153,29737.0
2021-07-07 12:50:00,112.44,112.48,112.43,112.48,76124.0,92.7153,92.7483,92.707,92.7483,76124.0
2021-07-07 13:00:00,112.48,112.48,112.45,112.48,62443.0,92.7483,92.7483,92.7235,92.7483,62443.0
2021-07-07 13:10:00,112.47,112.47,112.42,112.45,58277.0,92.74,92.74,92.6988,92.7235,58277.0
2021-07-07 13:20:00,112.46,112.47,112.41,112.42,30937.0,92.7318,92.74,92.6905,92.6988,30937.0
2021-07-07 13:30:00,112.42,112.45,112.41,112.43,24043.0,92.6988,92.7235,92.6905,92.707,24043.0
2021-07-07 13:40:00,112.44,112.48,112.42,112.47,42361.0,92.7153,92.7483,92.6988,92.74,42361.0
2021-07-07 13:50:00,112.47,112.5,112.46,112.47,64175.0,92.74,92.7648,92.7318,92.74,64175.0
2021-07-07 14:00:00,112.46,112.49,112.4,112.46,162988.0,92.7318,92.7565,92.6823,92.7318,162988.0
2021-07-07 14:10:00,112.47,112.47,112.4,112.45,84628.0,92.74,92.74,92.6823,92.7235,84628.0
2021-07-07 14:20:00,112.45,112.46,112.4,112.42,61530.0,92.7235,92.7318,92.6823,92.6988,61530.0
2021-07-07 14:30:00,112.41,112.42,112.38,112.41,62657.0,92.6905,92.6988,92.6658,92.6905,62657.0
2021-07-07 14:40:00,112.41,112.41,112.36,112.36,60747.0,92.6905,92.6905,92.6493,92.6493,60747.0
2021-07-07 14:50:00,112.37,112.39,112.3,112.34,152827.0,92.6576,92.6741,92.5998,92.6328,152827.0
2021-07-07 15:00:00,112.34,112.39,112.34,112.39,52405.0,92.6328,92.6741,92.6328,92.6741,52405.0
2021-07-07 15:10:00,112.39,112.45,112.38,112.41,53822.0,92.6741,92.7235,92.6658,92.6905,53822.0
2021-07-07 15:20:00,112.41,112.45,112.4,112.45,62886.0,92.6905,92.7235,92.6823,92.7235,62886.0
2021-07-07 15:30:00,112.45,112.47,112.43,112.45,70348.0,92.7235,92.74,92.707,92.7235,70348.0
2021-07-07 15:40:00,112.46,112.48,112.45,112.45,88264.0,92.7318,92.7483,92.7235,92.7235,88264.0
2021-07-07 15:50:00,112.45,112.46,112.38,112.41,230766.0,92.7235,92.7318,92.6658,92.6905,230766.0
2021-07-08 09:30:00,112.04,112.27,112.04,112.2,126004.0,92.3854,92.5751,92.3854,92.5174,126004.0
2021-07-08 09:40:00,112.21,112.24,112.2,112.23,66563.0,92.5256,92.5504,92.5174,92.5421,66563.0
2021-07-08 09:50:00,112.23,112.35,112.23,112.33,164273.0,92.5421,92.6411,92.5421,92.6246,164273.0
2021-07-08 10:00:00,112.34,112.37,112.27,112.28,106719.0,92.6328,92.6576,92.5751,92.5833,106719.0
2021-07-08 10:10:00,112.28,112.3,112.2,112.23,94870.0,92.5833,92.5998,92.5174,92.5421,94870.0
2021-07-08 10:20:00,112.22,112.24,112.2,112.23,56885.0,92.5339,92.5504,92.5174,92.5421,56885.0
2021-07-08 10:30:00,112.24,112.27,112.24,112.27,41713.0,92.5504,92.5751,92.5504,92.5751,41713.0
2021-07-08 10:40:00,112.28,112.34,112.24,112.26,114213.0,92.5833,92.6328,92.5504,92.5669,114213.0
2021-07-08 10:50:00,112.26,112.37,112.26,112.32,161568.0,92.5669,92.6576,92.5669,92.6163,161568.0
2021-07-08 11:00:00,112.32,112.32,112.27,112.29,110488.0,92.6163,92.6163,92.5751,92.5916,110488.0
2021-07-08 11:10:00,112.29,112.33,112.27,112.31,119612.0,92.5916,92.6246,92.5751,92.6081,119612.0
2021-07-08 11:20:00,112.3,112.31,112.21,112.21,77536.0,92.5998,92.6081,92.5256,92.5256,77536.0
2021-07-08 11:30:00,112.21,112.22,112.19,112.22,121902.0,92.5256,92.5339,92.5091,92.5339,121902.0
2021-07-08 11:40:00,112.22,112.22,112.19,112.22,80540.0,92.5339,92.5339,92.5091,92.5339,80540.0
2021-07-08 11:50:00,112.22,112.29,112.21,112.26,86740.0,92.5339,92.5916,92.5256,92.5669,86740.0
2021-07-08 12:00:00,112.25,112.3,112.24,112.29,33706.0,92.5586,92.5998,92.5504,92.5916,33706.0
2021-07-08 12:10:00,112.29,112.29,112.23,112.25,41695.0,92.5916,92.5916,92.5421,92.5586,41695.0
2021-07-08 12:20:00,112.25,112.31,112.25,112.31,179129.0,92.5586,92.6081,92.5586,92.6081,179129.0
2021-07-08 12:30:00,112.31,112.32,112.3,112.3,39293.0,92.6081,92.6163,92.5998,92.5998,39293.0
2021-07-08 12:40:00,112.3,112.31,112.23,112.25,45855.0,92.5998,92.6081,92.5421,92.5586,45855.0
2021-07-08 12:50:00,112.25,112.29,112.24,112.27,33224.0,92.5586,92.5916,92.5504,92.5751,33224.0
2021-07-08 13:00:00,112.26,112.28,112.25,112.28,39096.0,92.5669,92.5833,92.5586,92.5833,39096.0
2021-07-08 13:10:00,112.28,112.29,112.26,112.27,24736.0,92.5833,92.5916,92.5669,92.5751,24736.0
2021-07-08 13:20:00,112.27,112.28,112.25,112.26,42933.0,92.5751,92.5833,92.5586,92.5669,42933.0
2021-07-08 13:30:00,112.26,112.27,112.25,112.26,38524.0,92.5669,92.5751,92.5586,92.5669,38524.0
2021-07-08 13:40:00,112.26,112.27,112.25,112.27,30595.0,92.5669,92.5751,92.5586,92.5751,30595.0
2021-07-08 13:50:00,112.27,112.27,112.25,112.25,39018.0,92.5751,92.5751,92.5586,92.5586,39018.0
2021-07-08 14:00:00,112.25,112.26,112.24,112.26,48582.0,92.5586,92.5669,92.5504,92.5669,48582.0
2021-07-08 14:10:00,112.26,112.26,112.25,112.25,48687.0,92.5669,92.5669,92.5586,92.5586,48687.0
2021-07-08 14:20:00,112.26,112.26,112.24,112.26,140831.0,92.5669,92.5669,92.5504,92.5669,140831.0
2021-07-08 14:30:00,112.25,112.26,112.24,112.26,124672.0,92.5586,92.5669,92.5504,92.5669,124672.0
2021-07-08 14:40:00,112.26,112.26,112.24,112.25,55416.0,92.5669,92.5669,92.5504,92.5586,55416.0
2021-07-08 14:50:00,112.25,112.27,112.24,112.27,89369.0,92.5586,92.5751,92.5504,92.5751,89369.0
2021-07-08 15:00:00,112.27,112.27,112.22,112.23,52100.0,92.5751,92.5751,92.5339,92.5421,52100.0
2021-07-08 15:10:00,112.23,112.24,112.2,112.2,104513.0,92.5421,92.5504,92.5174,92.5174,104513.0
2021-07-08 15:20:00,112.2,112.21,112.16,112.2,110536.0,92.5174,92.5256,92.4844,92.5174,110536.0
2021-07-08 15:30:00,112.19,112.21,112.19,112.2,86801.0,92.5091,92.5256,92.5091,92.5174,86801.0
2021-07-08 15:40:00,112.2,112.21,112.17,112.17,135724.0,92.5174,92.5256,92.4926,92.4926,135724.0
2021-07-08 15:50:00,112.18,112.22,112.17,112.19,216533.0,92.5009,92.5339,92.4926,92.5091,216533.0
2021-07-09 09:30:00,112.18,112.18,112.04,112.06,233524.0,92.5009,92.5009,92.3854,92.4019,233524.0
2021-07-09 09:40:00,112.06,112.1,112.04,112.08,104322.0,92.4019,92.4349,92.3854,92.4184,104322.0
2021-07-09 09:50:00,112.07,112.1,112.07,112.09,62669.0,92.4102,92.4349,92.4102,92.4267,62669.0
2021-07-09 10:00:00,112.08,112.09,112.07,112.08,53793.0,92.4184,92.4267,92.4102,92.4184,53793.0
2021-07-09 10:10:00,112.08,112.11,112.07,112.1,59256.0,92.4184,92.4432,92.4102,92.4349,59256.0
2021-07-09 10:20:00,112.1,112.13,112.09,112.12,61004.0,92.4349,92.4597,92.4267,92.4514,61004.0
2021-07-09 10:30:00,112.12,112.13,112.09,112.11,70462.0,92.4514,92.4597,92.4267,92.4432,70462.0
2021-07-09 10:40:00,112.12,112.12,112.09,112.12,51157.0,92.4514,92.4514,92.4267,92.4514,51157.0
2021-07-09 10:50:00,112.13,112.14,112.11,112.11,37073.0,92.4597,92.4679,92.4432,92.4432,37073.0
2021-07-09 11:00:00,112.11,112.11,112.07,112.1,81476.0,92.4432,92.4432,92.4102,92.4349,81476.0
2021-07-09 11:10:00,112.09,112.1,112.05,112.1,73306.0,92.4267,92.4349,92.3937,92.4349,73306.0
2021-07-09 11:20:00,112.1,112.11,112.09,112.11,31059.0,92.4349,92.4432,92.4267,92.4432,31059.0
2021-07-09 11:30:00,112.11,112.15,112.1,112.14,36148.0,92.4432,92.4762,92.4349,92.4679,36148.0
2021-07-09 11:40:00,112.16,112.19,112.15,112.19,69173.0,92.4844,92.5091,92.4762,92.5091,69173.0
2021-07-09 11:50:00,112.19,112.23,112.17,112.19,108458.0,92.5091,92.5421,92.4926,92.5091,108458.0
2021-07-09 12:00:00,112.19,112.21,112.18,112.21,72268.0,92.5091,92.5256,92.5009,92.5256,72268.0
2021-07-09 12:10:00,112.2,112.26,112.2,112.26,49896.0,92.5174,92.5669,92.5174,92.5669,49896.0
2021-07-09 12:20:00,112.26,112.26,112.21,112.22,67755.0,92.5669,92.5669,92.5256,92.5339,67755.0
2021-07-09 12:30:00,112.22,112.22,112.18,112.19,41730.0,92.5339,92.5339,92.5009,92.5091,41730.0
2021-07-09 12:40:00,112.19,112.19,112.17,112.19,29822.0,92.5091,92.5091,92.4926,92.5091,29822.0
2021-07-09 12:50:00,112.19,112.19,112.16,112.17,31477.0,92.5091,92.5091,92.4844,92.4926,31477.0
2021-07-09 13:00:00,112.17,112.18,112.16,112.18,25574.0,92.4926,92.5009,92.4844,92.5009,25574.0
2021-07-09 13:10:00,112.18,112.2,112.18,112.2,33945.0,92.5009,92.5174,92.5009,92.5174,33945.0
2021-07-09 13:20:00,112.2,112.22,112.2,112.21,37693.0,92.5174,92.5339,92.5174,92.5256,37693.0
2021-07-09 13:30:00,112.21,112.23,112.2,112.22,22966.0,92.5256,92.5421,92.5174,92.5339,22966.0
2021-07-09 13:40:00,112.21,112.22,112.19,112.22,31378.0,92.5256,92.5339,92.5091,92.5339,31378.0
2021-07-09 13:50:00,112.22,112.23,112.21,112.22,25944.0,92.5339,92.5421,92.5256,92.5339,25944.0
2021-07-09 14:00:00,112.22,112.23,112.21,112.22,173774.0,92.5339,92.5421,92.5256,92.5339,173774.0
2021-07-09 14:10:00,112.21,112.22,112.2,112.21,27793.0,92.5256,92.5339,92.5174,92.5256,27793.0
2021-07-09 14:20:00,112.2,112.23,112.2,112.2,31005.0,92.5174,92.5421,92.5174,92.5174,31005.0
2021-07-09 14:30:00,112.2,112.21,112.18,112.2,58248.0,92.5174,92.5256,92.5009,92.5174,58248.0
2021-07-09 14:40:00,112.2,112.2,112.19,112.19,21044.0,92.5174,92.5174,92.5091,92.5091,21044.0
2021-07-09 14:50:00,112.19,112.2,112.19,112.19,19454.0,92.5091,92.5174,92.5091,92.5091,19454.0
2021-07-09 15:00:00,112.2,112.2,112.16,112.17,40081.0,92.5174,92.5174,92.4844,92.4926,40081.0
2021-07-09 15:10:00,112.17,112.17,112.15,112.16,15435.0,92.4926,92.4926,92.4762,92.4844,15435.0
2021-07-09 15:20:00,112.16,112.16,112.11,112.12,32933.0,92.4844,92.4844,92.4432,92.4514,32933.0
2021-07-09 15:30:00,112.13,112.17,112.12,112.17,58362.0,92.4597,92.4926,92.4514,92.4926,58362.0
2021-07-09 15:40:00,112.17,112.17,112.14,112.14,99677.0,92.4926,92.4926,92.4679,92.4679,99677.0
2021-07-09 15:50:00,112.14,112.15,112.12,112.13,222992.0,92.4679,92.4762,92.4514,92.4597,222992.0
2021-07-12 09:30:00,112.26,112.31,112.22,112.22,38863.0,92.5669,92.6081,92.5339,92.5339,38863.0
2021-07-12 09:40:00,112.23,112.26,112.21,112.24,17407.0,92.5421,92.5669,92.5256,92.5504,17407.0
2021-07-12 09:50:00,112.23,112.24,112.21,112.22,15818.0,92.5421,92.5504,92.5256,92.5339,15818.0
2021-07-12 10:00:00,112.22,112.23,112.18,112.19,36150.0,92.5339,92.5421,92.5009,92.5091,36150.0
2021-07-12 10:10:00,112.19,112.23,112.15,112.17,186559.0,92.5091,92.5421,92.4762,92.4926,186559.0
2021-07-12 10:20:00,112.16,112.18,112.15,112.18,13662.0,92.4844,92.5009,92.4762,92.5009,13662.0
2021-07-12 10:30:00,112.18,112.19,112.16,112.19,33938.0,92.5009,92.5091,92.4844,92.5091,33938.0
2021-07-12 10:40:00,112.19,112.21,112.16,112.16,22038.0,92.5091,92.5256,92.4844,92.4844,22038.0
2021-07-12 10:50:00,112.17,112.21,112.16,112.19,8486.0,92.4926,92.5256,92.4844,92.5091,8486.0
2021-07-12 11:00:00,112.18,112.18,112.17,112.18,16926.0,92.5009,92.5009,92.4926,92.5009,16926.0
2021-07-12 11:10:00,112.17,112.18,112.15,112.16,37479.0,92.4926,92.5009,92.4762,92.4844,37479.0
2021-07-12 11:20:00,112.16,112.16,112.09,112.11,50893.0,92.4844,92.4844,92.4267,92.4432,50893.0
2021-07-12 11:30:00,112.1,112.12,112.09,112.1,149697.0,92.4349,92.4514,92.4267,92.4349,149697.0
2021-07-12 11:40:00,112.11,112.11,112.06,112.06,98135.0,92.4432,92.4432,92.4019,92.4019,98135.0
2021-07-12 11:50:00,112.06,112.09,112.06,112.09,16721.0,92.4019,92.4267,92.4019,92.4267,16721.0
2021-07-12 12:00:00,112.08,112.13,112.08,112.12,267110.0,92.4184,92.4597,92.4184,92.4514,267110.0
2021-07-12 12:10:00,112.13,112.14,112.12,112.13,12057.0,92.4597,92.4679,92.4514,92.4597,12057.0
2021-07-12 12:20:00,112.13,112.15,112.13,112.13,18018.0,92.4597,92.4762,92.4597,92.4597,18018.0
2021-07-12 12:30:00,112.14,112.14,112.12,112.13,16932.0,92.4679,92.4679,92.4514,92.4597,16932.0
2021-07-12 12:40:00,112.12,112.14,112.11,112.12,66705.0,92.4514,92.4679,92.4432,92.4514,66705.0
2021-07-12 12:50:00,112.12,112.13,112.11,112.13,24546.0,92.4514,92.4597,92.4432,92.4597,24546.0
2021-07-12 13:00:00,112.12,112.16,112.11,112.15,42819.0,92.4514,92.4844,92.4432,92.4762,42819.0
2021-07-12 13:10:00,112.14,112.16,112.12,112.13,41726.0,92.4679,92.4844,92.4514,92.4597,41726.0
2021-07-12 13:20:00,112.13,112.14,112.12,112.14,21376.0,92.4597,92.4679,92.4514,92.4679,21376.0
2021-07-12 13:30:00,112.14,112.15,112.13,112.15,24193.0,92.4679,92.4762,92.4597,92.4762,24193.0
2021-07-12 13:40:00,112.15,112.17,112.15,112.17,51193.0,92.4762,92.4926,92.4762,92.4926,51193.0
2021-07-12 13:50:00,112.17,112.21,112.16,112.19,35590.0,92.4926,92.5256,92.4844,92.5091,35590.0
2021-07-12 14:00:00,112.2,112.2,112.18,112.2,23775.0,92.5174,92.5174,92.5009,92.5174,23775.0
2021-07-12 14:10:00,112.2,112.2,112.19,112.2,34421.0,92.5174,92.5174,92.5091,92.5174,34421.0
2021-07-12 14:20:00,112.2,112.2,112.19,112.2,9529.0,92.5174,92.5174,92.5091,92.5174,9529.0
2021-07-12 14:30:00,112.2,112.21,112.19,112.21,51811.0,92.5174,92.5256,92.5091,92.5256,51811.0
2021-07-12 14:40:00,112.2,112.21,112.18,112.19,29451.0,92.5174,92.5256,92.5009,92.5091,29451.0
2021-07-12 14:50:00,112.19,112.2,112.18,112.2,23251.0,92.5091,92.5174,92.5009,92.5174,23251.0
2021-07-12 15:00:00,112.2,112.2,112.18,112.19,37800.0,92.5174,92.5174,92.5009,92.5091,37800.0
2021-07-12 15:10:00,112.19,112.19,112.15,112.16,36485.0,92.5091,92.5091,92.4762,92.4844,36485.0
2021-07-12 15:20:00,112.16,112.18,112.15,112.18,31853.0,92.4844,92.5009,92.4762,92.5009,31853.0
2021-07-12 15:30:00,112.18,112.19,112.17,112.19,36785.0,92.5009,92.5091,92.4926,92.5091,36785.0
2021-07-12 15:40:00,112.19,112.21,112.18,112.2,68879.0,92.5091,92.5256,92.5009,92.5174,68879.0
2021-07-12 15:50:00,112.21,112.24,112.17,112.2,334667.0,92.5256,92.5504,92.4926,92.5174,334667.0
2021-07-13 09:30:00,112.15,112.18,111.96,112.14,398359.0,92.4762,92.5009,92.3195,92.4679,398359.0
2021-07-13 09:40:00,112.15,112.23,112.14,112.22,101958.0,92.4762,92.5421,92.4679,92.5339,101958.0
2021-07-13 09:50:00,112.22,112.29,112.22,112.26,377692.0,92.5339,92.5916,92.5339,92.5669,377692.0
2021-07-13 10:00:00,112.27,112.3,112.24,112.24,73681.0,92.5751,92.5998,92.5504,92.5504,73681.0
2021-07-13 10:10:00,112.25,112.29,112.23,112.28,76695.0,92.5586,92.5916,92.5421,92.5833,76695.0
2021-07-13 10:20:00,112.27,112.29,112.26,112.29,33594.0,92.5751,92.5916,92.5669,92.5916,33594.0
2021-07-13 10:30:00,112.29,112.29,112.26,112.27,24437.0,92.5916,92.5916,92.5669,92.5751,24437.0
2021-07-13 10:40:00,112.27,112.27,112.23,112.24,99154.0,92.5751,92.5751,92.5421,92.5504,99154.0
2021-07-13 10:50:00,112.24,112.26,112.22,112.25,53550.0,92.5504,92.5669,92.5339,92.5586,53550.0
2021-07-13 11:00:00,112.25,112.3,112.25,112.29,36104.0,92.5586,92.5998,92.5586,92.5916,36104.0
2021-07-13 11:10:00,112.3,112.32,112.29,112.31,26685.0,92.5998,92.6163,92.5916,92.6081,26685.0
2021-07-13 11:20:00,112.32,112.33,112.29,112.3,74902.0,92.6163,92.6246,92.5916,92.5998,74902.0
2021-07-13 11:30:00,112.3,112.32,112.3,112.32,46029.0,92.5998,92.6163,92.5998,92.6163,46029.0
2021-07-13 11:40:00,112.32,112.33,112.29,112.31,57986.0,92.6163,92.6246,92.5916,92.6081,57986.0
2021-07-13 11:50:00,112.31,112.31,112.28,112.28,36427.0,92.6081,92.6081,92.5833,92.5833,36427.0
2021-07-13 12:00:00,112.29,112.31,112.28,112.28,22469.0,92.5916,92.6081,92.5833,92.5833,22469.0
2021-07-13 12:10:00,112.28,112.28,112.26,112.27,8960.0,92.5833,92.5833,92.5669,92.5751,8960.0
2021-07-13 12:20:00,112.28,112.29,112.27,112.28,3025.0,92.5833,92.5916,92.5751,92.5833,3025.0
2021-07-13 12:30:00,112.28,112.28,112.25,112.26,35381.0,92.5833,92.5833,92.5586,92.5669,35381.0
2021-07-13 12:40:00,112.26,112.29,112.25,112.28,49120.0,92.5669,92.5916,92.5586,92.5833,49120.0
2021-07-13 12:50:00,112.28,112.29,112.26,112.28,40089.0,92.5833,92.5916,92.5669,92.5833,40089.0
2021-07-13 13:00:00,112.28,112.28,112.15,112.15,234115.0,92.5833,92.5833,92.4762,92.4762,234115.0
2021-07-13 13:10:00,112.14,112.15,111.98,111.98,92284.0,92.4679,92.4762,92.336,92.336,92284.0
2021-07-13 13:20:00,111.99,112.07,111.98,112.02,72786.0,92.3442,92.4102,92.336,92.369,72786.0
2021-07-13 13:30:00,112.02,112.02,111.88,111.92,87656.0,92.369,92.369,92.2535,92.2865,87656.0
2021-07-13 13:40:00,111.92,111.92,111.81,111.83,200592.0,92.2865,92.2865,92.1958,92.2123,200592.0
2021-07-13 13:50:00,111.83,111.87,111.82,111.85,82557.0,92.2123,92.2453,92.204,92.2288,82557.0
2021-07-13 14:00:00,111.84,111.85,111.77,111.82,133687.0,92.2205,92.2288,92.1628,92.204,133687.0
2021-07-13 14:10:00,111.82,111.87,111.82,111.86,68235.0,92.204,92.2453,92.204,92.237,68235.0
2021-07-13 14:20:00,111.86,111.94,111.82,111.91,92045.0,92.237,92.303,92.204,92.2783,92045.0
2021-07-13 14:30:00,111.92,111.93,111.87,111.89,130832.0,92.2865,92.2947,92.2453,92.2618,130832.0
2021-07-13 14:40:00,111.89,111.89,111.81,111.83,135621.0,92.2618,92.2618,92.1958,92.2123,135621.0
2021-07-13 14:50:00,111.83,111.87,111.8,111.84,111101.0,92.2123,92.2453,92.1876,92.2205,111101.0
2021-07-13 15:00:00,111.84,111.89,111.84,111.87,86767.0,92.2205,92.2618,92.2205,92.2453,86767.0
2021-07-13 15:10:00,111.87,111.89,111.85,111.86,79777.0,92.2453,92.2618,92.2288,92.237,79777.0
2021-07-13 15:20:00,111.86,111.88,111.83,111.83,72973.0,92.237,92.2535,92.2123,92.2123,72973.0
2021-07-13 15:30:00,111.83,111.83,111.75,111.8,116564.0,92.2123,92.2123,92.1463,92.1876,116564.0
2021-07-13 15:40:00,111.8,111.8,111.76,111.77,346340.0,92.1876,92.1876,92.1546,92.1628,346340.0
2021-07-13 15:50:00,111.77,111.85,111.76,111.85,529098.0,92.1628,92.2288,92.1546,92.2288,529098.0
2021-07-14 09:30:00,112.25,112.27,112.15,112.2,218663.0,92.5586,92.5751,92.4762,92.5174,218663.0
2021-07-14 09:40:00,112.19,112.25,112.17,112.23,74063.0,92.5091,92.5586,92.4926,92.5421,74063.0
2021-07-14 09:50:00,112.23,112.3,112.22,112.29,289123.0,92.5421,92.5998,92.5339,92.5916,289123.0
2021-07-14 10:00:00,112.29,112.32,112.27,112.31,68300.0,92.5916,92.6163,92.5751,92.6081,68300.0
2021-07-14 10:10:00,112.31,112.32,112.23,112.29,194056.0,92.6081,92.6163,92.5421,92.5916,194056.0
2021-07-14 10:20:00,112.29,112.33,112.28,112.31,203283.0,92.5916,92.6246,92.5833,92.6081,203283.0
2021-07-14 10:30:00,112.31,112.33,112.28,112.29,165766.0,92.6081,92.6246,92.5833,92.5916,165766.0
2021-07-14 10:40:00,112.3,112.36,112.29,112.35,34083.0,92.5998,92.6493,92.5916,92.6411,34083.0
2021-07-14 10:50:00,112.36,112.38,112.33,112.34,92128.0,92.6493,92.6658,92.6246,92.6328,92128.0
2021-07-14 11:00:00,112.34,112.37,112.32,112.36,56401.0,92.6328,92.6576,92.6163,92.6493,56401.0
2021-07-14 11:10:00,112.36,112.37,112.32,112.35,37846.0,92.6493,92.6576,92.6163,92.6411,37846.0
2021-07-14 11:20:00,112.35,112.36,112.28,112.29,38315.0,92.6411,92.6493,92.5833,92.5916,38315.0
2021-07-14 11:30:00,112.28,112.3,112.28,112.3,34954.0,92.5833,92.5998,92.5833,92.5998,34954.0
2021-07-14 11:40:00,112.3,112.3,112.26,112.28,58156.0,92.5998,92.5998,92.5669,92.5833,58156.0
2021-07-14 11:50:00,112.28,112.28,112.23,112.25,41300.0,92.5833,92.5833,92.5421,92.5586,41300.0
2021-07-14 12:00:00,112.24,112.27,112.22,112.25,26374.0,92.5504,92.5751,92.5339,92.5586,26374.0
2021-07-14 12:10:00,112.26,112.26,112.2,112.23,10796.0,92.5669,92.5669,92.5174,92.5421,10796.0
2021-07-14 12:20:00,112.23,112.25,112.22,112.23,18847.0,92.5421,92.5586,92.5339,92.5421,18847.0
2021-07-14 12:30:00,112.23,112.24,112.22,112.24,20214.0,92.5421,92.5504,92.5339,92.5504,20214.0
2021-07-14 12:40:00,112.24,112.25,112.21,112.22,14772.0,92.5504,92.5586,92.5256,92.5339,14772.0
2021-07-14 12:50:00,112.22,112.24,112.21,112.23,23200.0,92.5339,92.5504,92.5256,92.5421,23200.0
2021-07-14 13:00:00,112.23,112.25,112.21,112.22,46946.0,92.5421,92.5586,92.5256,92.5339,46946.0
2021-07-14 13:10:00,112.22,112.22,112.18,112.18,40482.0,92.5339,92.5339,92.5009,92.5009,40482.0
2021-07-14 13:20:00,112.19,112.2,112.15,112.2,55955.0,92.5091,92.5174,92.4762,92.5174,55955.0
2021-07-14 13:30:00,112.19,112.22,112.18,112.22,13540.0,92.5091,92.5339,92.5009,92.5339,13540.0
2021-07-14 13:40:00,112.22,112.26,112.21,112.23,43966.0,92.5339,92.5669,92.5256,92.5421,43966.0
2021-07-14 13:50:00,112.22,112.24,112.21,112.24,11512.0,92.5339,92.5504,92.5256,92.5504,11512.0
2021-07-14 14:00:00,112.24,112.26,112.22,112.22,110203.0,92.5504,92.5669,92.5339,92.5339,110203.0
2021-07-14 14:10:00,112.23,112.26,112.22,112.25,27498.0,92.5421,92.5669,92.5339,92.5586,27498.0
2021-07-14 14:20:00,112.25,112.25,112.24,112.25,12848.0,92.5586,92.5586,92.5504,92.5586,12848.0
2021-07-14 14:30:00,112.25,112.27,112.24,112.26,54162.0,92.5586,92.5751,92.5504,92.5669,54162.0
2021-07-14 14:40:00,112.26,112.32,112.25,112.29,69825.0,92.5669,92.6163,92.5586,92.5916,69825.0
2021-07-14 14:50:00,112.29,112.29,112.26,112.29,101368.0,92.5916,92.5916,92.5669,92.5916,101368.0
2021-07-14 15:00:00,112.28,112.3,112.27,112.28,51981.0,92.5833,92.5998,92.5751,92.5833,51981.0
2021-07-14 15:10:00,112.29,112.29,112.28,112.29,21678.0,92.5916,92.5916,92.5833,92.5916,21678.0
2021-07-14 15:20:00,112.29,112.32,112.28,112.3,44346.0,92.5916,92.6163,92.5833,92.5998,44346.0
2021-07-14 15:30:00,112.3,112.33,112.28,112.32,52857.0,92.5998,92.6246,92.5833,92.6163,52857.0
2021-07-14 15:40:00,112.32,112.35,112.3,112.34,104238.0,92.6163,92.6411,92.5998,92.6328,104238.0
2021-07-14 15:50:00,112.34,112.35,112.26,112.29,350037.0,92.6328,92.6411,92.5669,92.5916,350037.0
2021-07-15 09:30:00,112.47,112.67,112.47,112.55,208954.0,92.74,92.9049,92.74,92.806,208954.0
2021-07-15 09:40:00,112.55,112.6,112.49,112.58,147079.0,92.806,92.8472,92.7565,92.8307,147079.0
2021-07-15 09:50:00,112.57,112.61,112.56,112.59,52580.0,92.8225,92.8555,92.8142,92.839,52580.0
2021-07-15 10:00:00,112.59,112.6,112.54,112.56,50230.0,92.839,92.8472,92.7977,92.8142,50230.0
2021-07-15 10:10:00,112.55,112.55,112.47,112.48,92519.0,92.806,92.806,92.74,92.7483,92519.0
2021-07-15 10:20:00,112.48,112.49,112.36,112.38,66041.0,92.7483,92.7565,92.6493,92.6658,66041.0
2021-07-15 10:30:00,112.39,112.45,112.39,112.44,93437.0,92.6741,92.7235,92.6741,92.7153,93437.0
2021-07-15 10:40:00,112.45,112.45,112.39,112.41,98083.0,92.7235,92.7235,92.6741,92.6905,98083.0
2021-07-15 10:50:00,112.4,112.41,112.35,112.36,104211.0,92.6823,92.6905,92.6411,92.6493,104211.0
2021-07-15 11:00:00,112.36,112.45,112.35,112.42,56437.0,92.6493,92.7235,92.6411,92.6988,56437.0
2021-07-15 11:10:00,112.42,112.52,112.41,112.51,28752.0,92.6988,92.7812,92.6905,92.773,28752.0
2021-07-15 11:20:00,112.51,112.53,112.5,112.53,80450.0,92.773,92.7895,92.7648,92.7895,80450.0
2021-07-15 11:30:00,112.53,112.54,112.49,112.49,69762.0,92.7895,92.7977,92.7565,92.7565,69762.0
2021-07-15 11:40:00,112.49,112.53,112.48,112.49,49007.0,92.7565,92.7895,92.7483,92.7565,49007.0
2021-07-15 11:50:00,112.49,112.51,112.49,112.49,39237.0,92.7565,92.773,92.7565,92.7565,39237.0
2021-07-15 12:00:00,112.49,112.54,112.49,112.52,44029.0,92.7565,92.7977,92.7565,92.7812,44029.0
2021-07-15 12:10:00,112.51,112.57,112.49,112.57,21304.0,92.773,92.8225,92.7565,92.8225,21304.0
2021-07-15 12:20:00,112.56,112.59,112.56,112.57,41750.0,92.8142,92.839,92.8142,92.8225,41750.0
2021-07-15 12:30:00,112.57,112.58,112.56,112.56,27104.0,92.8225,92.8307,92.8142,92.8142,27104.0
2021-07-15 12:40:00,112.56,112.57,112.53,112.57,29949.0,92.8142,92.8225,92.7895,92.8225,29949.0
2021-07-15 12:50:00,112.57,112.59,112.56,112.58,31596.0,92.8225,92.839,92.8142,92.8307,31596.0
2021-07-15 13:00:00,112.58,112.61,112.57,112.61,23010.0,92.8307,92.8555,92.8225,92.8555,23010.0
2021-07-15 13:10:00,112.61,112.66,112.6,112.63,52855.0,92.8555,92.8967,92.8472,92.8719,52855.0
2021-07-15 13:20:00,112.63,112.7,112.62,112.7,41936.0,92.8719,92.9297,92.8637,92.9297,41936.0
2021-07-15 13:30:00,112.7,112.7,112.64,112.66,45779.0,92.9297,92.9297,92.8802,92.8967,45779.0
2021-07-15 13:40:00,112.65,112.66,112.62,112.66,42423.0,92.8884,92.8967,92.8637,92.8967,42423.0
2021-07-15 13:50:00,112.66,112.67,112.63,112.63,28595.0,92.8967,92.9049,92.8719,92.8719,28595.0
2021-07-15 14:00:00,112.63,112.7,112.63,112.7,57358.0,92.8719,92.9297,92.8719,92.9297,57358.0
2021-07-15 14:10:00,112.69,112.71,112.66,112.68,65322.0,92.9214,92.9379,92.8967,92.9132,65322.0
2021-07-15 14:20:00,112.68,112.71,112.67,112.69,97568.0,92.9132,92.9379,92.9049,92.9214,97568.0
2021-07-15 14:30:00,112.68,112.71,112.67,112.7,21697.0,92.9132,92.9379,92.9049,92.9297,21697.0
2021-07-15 14:40:00,112.69,112.73,112.68,112.68,87152.0,92.9214,92.9544,92.9132,92.9132,87152.0
2021-07-15 14:50:00,112.69,112.7,112.55,112.62,766491.0,92.9214,92.9297,92.806,92.8637,766491.0
2021-07-15 15:00:00,112.61,112.62,112.59,112.61,98350.0,92.8555,92.8637,92.839,92.8555,98350.0
2021-07-15 15:10:00,112.61,112.65,112.6,112.63,74291.0,92.8555,92.8884,92.8472,92.8719,74291.0
2021-07-15 15:20:00,112.63,112.65,112.62,112.65,60001.0,92.8719,92.8884,92.8637,92.8884,60001.0
2021-07-15 15:30:00,112.65,112.67,112.62,112.64,172896.0,92.8884,92.9049,92.8637,92.8802,172896.0
2021-07-15 15:40:00,112.64,112.67,112.64,112.65,115473.0,92.8802,92.9049,92.8802,92.8884,115473.0
2021-07-15 15:50:00,112.65,112.65,112.61,112.62,475849.0,92.8884,92.8884,92.8555,92.8637,475849.0
2021-07-16 09:30:00,112.64,112.64,112.52,112.58,116404.0,92.8802,92.8802,92.7812,92.8307,116404.0
2021-07-16 09:40:00,112.57,112.59,112.53,112.55,69699.0,92.8225,92.839,92.7895,92.806,69699.0
2021-07-16 09:50:00,112.55,112.55,112.53,112.54,75197.0,92.806,92.806,92.7895,92.7977,75197.0
2021-07-16 10:00:00,112.54,112.55,112.51,112.53,27982.0,92.7977,92.806,92.773,92.7895,27982.0
2021-07-16 10:10:00,112.51,112.55,112.5,112.55,29759.0,92.773,92.806,92.7648,92.806,29759.0
2021-07-16 10:20:00,112.55,112.56,112.52,112.53,48467.0,92.806,92.8142,92.7812,92.7895,48467.0
2021-07-16 10:30:00,112.53,112.57,112.53,112.56,70681.0,92.7895,92.8225,92.7895,92.8142,70681.0
2021-07-16 10:40:00,112.55,112.57,112.53,112.54,61225.0,92.806,92.8225,92.7895,92.7977,61225.0
2021-07-16 10:50:00,112.54,112.55,112.53,112.54,45841.0,92.7977,92.806,92.7895,92.7977,45841.0
2021-07-16 11:00:00,112.54,112.54,112.52,112.53,12340.0,92.7977,92.7977,92.7812,92.7895,12340.0
2021-07-16 11:10:00,112.52,112.54,112.51,112.53,25146.0,92.7812,92.7977,92.773,92.7895,25146.0
2021-07-16 11:20:00,112.53,112.53,112.52,112.52,18518.0,92.7895,92.7895,92.7812,92.7812,18518.0
2021-07-16 11:30:00,112.52,112.53,112.51,112.51,79220.0,92.7812,92.7895,92.773,92.773,79220.0
2021-07-16 11:40:00,112.51,112.55,112.51,112.54,38922.0,92.773,92.806,92.773,92.7977,38922.0
2021-07-16 11:50:00,112.54,112.58,112.53,112.58,55464.0,92.7977,92.8307,92.7895,92.8307,55464.0
2021-07-16 12:00:00,112.58,112.59,112.56,112.58,16373.0,92.8307,92.839,92.8142,92.8307,16373.0
2021-07-16 12:10:00,112.58,112.65,112.57,112.65,13544.0,92.8307,92.8884,92.8225,92.8884,13544.0
2021-07-16 12:20:00,112.64,112.65,112.62,112.64,38293.0,92.8802,92.8884,92.8637,92.8802,38293.0
2021-07-16 12:30:00,112.65,112.65,112.63,112.64,15246.0,92.8884,92.8884,92.8719,92.8802,15246.0
2021-07-16 12:40:00,112.64,112.64,112.62,112.64,40912.0,92.8802,92.8802,92.8637,92.8802,40912.0
2021-07-16 12:50:00,112.63,112.65,112.63,112.65,15998.0,92.8719,92.8884,92.8719,92.8884,15998.0
2021-07-16 13:00:00,112.64,112.68,112.63,112.67,38703.0,92.8802,92.9132,92.8719,92.9049,38703.0
2021-07-16 13:10:00,112.67,112.7,112.66,112.7,34081.0,92.9049,92.9297,92.8967,92.9297,34081.0
2021-07-16 13:20:00,112.7,112.7,112.67,112.69,7514.0,92.9297,92.9297,92.9049,92.9214,7514.0
2021-07-16 13:30:00,112.69,112.7,112.66,112.68,53132.0,92.9214,92.9297,92.8967,92.9132,53132.0
2021-07-16 13:40:00,112.67,112.68,112.66,112.67,21710.0,92.9049,92.9132,92.8967,92.9049,21710.0
2021-07-16 13:50:00,112.67,112.68,112.66,112.67,33711.0,92.9049,92.9132,92.8967,92.9049,33711.0
2021-07-16 14:00:00,112.67,112.67,112.64,112.65,23568.0,92.9049,92.9049,92.8802,92.8884,23568.0
2021-07-16 14:10:00,112.65,112.66,112.64,112.65,41965.0,92.8884,92.8967,92.8802,92.8884,41965.0
2021-07-16 14:20:00,112.65,112.66,112.58,112.58,36811.0,92.8884,92.8967,92.8307,92.8307,36811.0
2021-07-16 14:30:00,112.58,112.59,112.53,112.57,86636.0,92.8307,92.839,92.7895,92.8225,86636.0
2021-07-16 14:40:00,112.57,112.59,112.57,112.58,32885.0,92.8225,92.839,92.8225,92.8307,32885.0
2021-07-16 14:50:00,112.58,112.62,112.57,112.61,61212.0,92.8307,92.8637,92.8225,92.8555,61212.0
2021-07-16 15:00:00,112.61,112.61,112.56,112.57,24081.0,92.8555,92.8555,92.8142,92.8225,24081.0
2021-07-16 15:10:00,112.57,112.57,112.54,112.54,26502.0,92.8225,92.8225,92.7977,92.7977,26502.0
2021-07-16 15:20:00,112.55,112.55,112.53,112.53,9001.0,92.806,92.806,92.7895,92.7895,9001.0
2021-07-16 15:30:00,112.54,112.55,112.52,112.54,34497.0,92.7977,92.806,92.7812,92.7977,34497.0
2021-07-16 15:40:00,112.54,112.54,112.5,112.5,132954.0,92.7977,92.7977,92.7648,92.7648,132954.0
2021-07-16 15:50:00,112.51,112.52,112.49,112.5,124303.0,92.773,92.7812,92.7565,92.7648,124303.0
2021-07-19 09:30:00,112.74,112.74,112.6,112.66,176629.0,92.9627,92.9627,92.8472,92.8967,176629.0
2021-07-19 09:40:00,112.66,112.69,112.6,112.65,280199.0,92.8967,92.9214,92.8472,92.8884,280199.0
2021-07-19 09:50:00,112.64,112.65,112.52,112.55,178497.0,92.8802,92.8884,92.7812,92.806,178497.0
2021-07-19 10:00:00,112.55,112.61,112.53,112.6,61523.0,92.806,92.8555,92.7895,92.8472,61523.0
2021-07-19 10:10:00,112.59,112.67,112.56,112.62,334519.0,92.839,92.9049,92.8142,92.8637,334519.0
2021-07-19 10:20:00,112.62,112.63,112.52,112.61,306239.0,92.8637,92.8719,92.7812,92.8555,306239.0
2021-07-19 10:30:00,112.6,112.6,112.54,112.56,69336.0,92.8472,92.8472,92.7977,92.8142,69336.0
2021-07-19 10:40:00,112.57,112.6,112.53,112.55,197073.0,92.8225,92.8472,92.7895,92.806,197073.0
2021-07-19 10:50:00,112.55,112.56,112.51,112.54,78949.0,92.806,92.8142,92.773,92.7977,78949.0
2021-07-19 11:00:00,112.55,112.55,112.47,112.48,68913.0,92.806,92.806,92.74,92.7483,68913.0
2021-07-19 11:10:00,112.48,112.48,112.43,112.47,171406.0,92.7483,92.7483,92.707,92.74,171406.0
2021-07-19 11:20:00,112.48,112.5,112.46,112.48,87555.0,92.7483,92.7648,92.7318,92.7483,87555.0
2021-07-19 11:30:00,112.48,112.49,112.46,112.47,34287.0,92.7483,92.7565,92.7318,92.74,34287.0
2021-07-19 11:40:00,112.47,112.52,112.47,112.5,83391.0,92.74,92.7812,92.74,92.7648,83391.0
2021-07-19 11:50:00,112.5,112.52,112.48,112.49,109803.0,92.7648,92.7812,92.7483,92.7565,109803.0
2021-07-19 12:00:00,112.49,112.5,112.45,112.46,27523.0,92.7565,92.7648,92.7235,92.7318,27523.0
2021-07-19 12:10:00,112.46,112.51,112.46,112.51,103482.0,92.7318,92.773,92.7318,92.773,103482.0
2021-07-19 12:20:00,112.5,112.51,112.5,112.51,18270.0,92.7648,92.773,92.7648,92.773,18270.0
2021-07-19 12:30:00,112.5,112.51,112.49,112.5,73171.0,92.7648,92.773,92.7565,92.7648,73171.0
2021-07-19 12:40:00,112.5,112.5,112.45,112.48,53010.0,92.7648,92.7648,92.7235,92.7483,53010.0
2021-07-19 12:50:00,112.47,112.51,112.45,112.5,55739.0,92.74,92.773,92.7235,92.7648,55739.0
2021-07-19 13:00:00,112.49,112.51,112.48,112.49,57497.0,92.7565,92.773,92.7483,92.7565,57497.0
2021-07-19 13:10:00,112.5,112.51,112.48,112.5,126779.0,92.7648,92.773,92.7483,92.7648,126779.0
2021-07-19 13:20:00,112.5,112.54,112.49,112.52,346916.0,92.7648,92.7977,92.7565,92.7812,346916.0
2021-07-19 13:30:00,112.53,112.55,112.5,112.5,158013.0,92.7895,92.806,92.7648,92.7648,158013.0
2021-07-19 13:40:00,112.51,112.55,112.48,112.5,154913.0,92.773,92.806,92.7483,92.7648,154913.0
2021-07-19 13:50:00,112.5,112.52,112.49,112.5,24034.0,92.7648,92.7812,92.7565,92.7648,24034.0
2021-07-19 14:00:00,112.49,112.5,112.48,112.48,56659.0,92.7565,92.7648,92.7483,92.7483,56659.0
2021-07-19 14:10:00,112.48,112.49,112.45,112.47,42847.0,92.7483,92.7565,92.7235,92.74,42847.0
2021-07-19 14:20:00,112.47,112.48,112.46,112.47,31990.0,92.74,92.7483,92.7318,92.74,31990.0
2021-07-19 14:30:00,112.48,112.48,112.45,112.46,44531.0,92.7483,92.7483,92.7235,92.7318,44531.0
2021-07-19 14:40:00,112.46,112.48,112.46,112.48,21284.0,92.7318,92.7483,92.7318,92.7483,21284.0
2021-07-19 14:50:00,112.48,112.51,112.47,112.51,25449.0,92.7483,92.773,92.74,92.773,25449.0
2021-07-19 15:00:00,112.51,112.54,112.5,112.54,53497.0,92.773,92.7977,92.7648,92.7977,53497.0
2021-07-19 15:10:00,112.54,112.54,112.49,112.5,68581.0,92.7977,92.7977,92.7565,92.7648,68581.0
2021-07-19 15:20:00,112.5,112.54,112.49,112.49,24810.0,92.7648,92.7977,92.7565,92.7565,24810.0
2021-07-19 15:30:00,112.49,112.51,112.47,112.49,30475.0,92.7565,92.773,92.74,92.7565,30475.0
2021-07-19 15:40:00,112.49,112.52,112.48,112.52,146093.0,92.7565,92.7812,92.7483,92.7812,146093.0
2021-07-19 15:50:00,112.52,112.57,112.51,112.55,204872.0,92.7812,92.8225,92.773,92.806,204872.0
2021-07-20 09:30:00,112.82,112.88,112.79,112.84,339228.0,93.0286,93.0781,93.0039,93.0451,339228.0
2021-07-20 09:40:00,112.84,112.88,112.79,112.79,395789.0,93.0451,93.0781,93.0039,93.0039,395789.0
2021-07-20 09:50:00,112.8,112.8,112.72,112.76,140077.0,93.0121,93.0121,92.9462,92.9791,140077.0
2021-07-20 10:00:00,112.76,112.77,112.74,112.75,121912.0,92.9791,92.9874,92.9627,92.9709,121912.0
2021-07-20 10:10:00,112.75,112.77,112.71,112.71,172659.0,92.9709,92.9874,92.9379,92.9379,172659.0
2021-07-20 10:20:00,112.71,112.73,112.69,112.71,63898.0,92.9379,92.9544,92.9214,92.9379,63898.0
2021-07-20 10:30:00,112.72,112.75,112.68,112.69,55470.0,92.9462,92.9709,92.9132,92.9214,55470.0
2021-07-20 10:40:00,112.68,112.69,112.61,112.63,383472.0,92.9132,92.9214,92.8555,92.8719,383472.0
2021-07-20 10:50:00,112.62,112.7,112.62,112.68,109496.0,92.8637,92.9297,92.8637,92.9132,109496.0
2021-07-20 11:00:00,112.68,112.72,112.66,112.71,44019.0,92.9132,92.9462,92.8967,92.9379,44019.0
2021-07-20 11:10:00,112.71,112.76,112.68,112.73,43720.0,92.9379,92.9791,92.9132,92.9544,43720.0
2021-07-20 11:20:00,112.73,112.75,112.66,112.66,45129.0,92.9544,92.9709,92.8967,92.8967,45129.0
2021-07-20 11:30:00,112.66,112.71,112.66,112.71,86217.0,92.8967,92.9379,92.8967,92.9379,86217.0
2021-07-20 11:40:00,112.71,112.72,112.66,112.68,92678.0,92.9379,92.9462,92.8967,92.9132,92678.0
2021-07-20 11:50:00,112.68,112.72,112.67,112.72,68608.0,92.9132,92.9462,92.9049,92.9462,68608.0
2021-07-20 12:00:00,112.71,112.8,112.7,112.77,28997.0,92.9379,93.0121,92.9297,92.9874,28997.0
2021-07-20 12:10:00,112.76,112.78,112.73,112.73,20640.0,92.9791,92.9956,92.9544,92.9544,20640.0
2021-07-20 12:20:00,112.73,112.74,112.67,112.73,25634.0,92.9544,92.9627,92.9049,92.9544,25634.0
2021-07-20 12:30:00,112.73,112.76,112.71,112.75,28503.0,92.9544,92.9791,92.9379,92.9709,28503.0
2021-07-20 12:40:00,112.75,112.76,112.71,112.73,48248.0,92.9709,92.9791,92.9379,92.9544,48248.0
2021-07-20 12:50:00,112.73,112.8,112.71,112.77,132279.0,92.9544,93.0121,92.9379,92.9874,132279.0
2021-07-20 13:00:00,112.78,112.8,112.72,112.78,37618.0,92.9956,93.0121,92.9462,92.9956,37618.0
2021-07-20 13:10:00,112.78,112.79,112.76,112.77,16862.0,92.9956,93.0039,92.9791,92.9874,16862.0
2021-07-20 13:20:00,112.77,112.77,112.73,112.76,36026.0,92.9874,92.9874,92.9544,92.9791,36026.0
2021-07-20 13:30:00,112.76,112.79,112.74,112.78,58613.0,92.9791,93.0039,92.9627,92.9956,58613.0
2021-07-20 13:40:00,112.78,112.78,112.75,112.77,38919.0,92.9956,92.9956,92.9709,92.9874,38919.0
2021-07-20 13:50:00,112.77,112.8,112.76,112.8,138328.0,92.9874,93.0121,92.9791,93.0121,138328.0
2021-07-20 14:00:00,112.8,112.85,112.79,112.79,196209.0,93.0121,93.0534,93.0039,93.0039,196209.0
2021-07-20 14:10:00,112.79,112.84,112.78,112.82,98607.0,93.0039,93.0451,92.9956,93.0286,98607.0
2021-07-20 14:20:00,112.82,112.82,112.78,112.8,53683.0,93.0286,93.0286,92.9956,93.0121,53683.0
2021-07-20 14:30:00,112.8,112.83,112.78,112.79,35109.0,93.0121,93.0369,92.9956,93.0039,35109.0
2021-07-20 14:40:00,112.8,112.82,112.76,112.82,38645.0,93.0121,93.0286,92.9791,93.0286,38645.0
2021-07-20 14:50:00,112.82,112.84,112.79,112.82,35536.0,93.0286,93.0451,93.0039,93.0286,35536.0
2021-07-20 15:00:00,112.81,112.85,112.81,112.83,67443.0,93.0204,93.0534,93.0204,93.0369,67443.0
2021-07-20 15:10:00,112.83,112.85,112.82,112.84,63627.0,93.0369,93.0534,93.0286,93.0451,63627.0
2021-07-20 15:20:00,112.84,112.84,112.79,112.81,78828.0,93.0451,93.0451,93.0039,93.0204,78828.0
2021-07-20 15:30:00,112.81,112.83,112.79,112.82,87366.0,93.0204,93.0369,93.0039,93.0286,87366.0
2021-07-20 15:40:00,112.82,112.89,112.81,112.87,149145.0,93.0286,93.0863,93.0204,93.0698,149145.0
2021-07-20 15:50:00,112.87,112.92,112.81,112.82,506578.0,93.0698,93.1111,93.0204,93.0286,506578.0
2021-07-21 09:30:00,112.42,112.48,112.35,112.36,222726.0,92.6988,92.7483,92.6411,92.6493,222726.0
2021-07-21 09:40:00,112.36,112.44,112.33,112.44,110968.0,92.6493,92.7153,92.6246,92.7153,110968.0
2021-07-21 09:50:00,112.43,112.46,112.4,112.44,246304.0,92.707,92.7318,92.6823,92.7153,246304.0
2021-07-21 10:00:00,112.44,112.46,112.42,112.43,103440.0,92.7153,92.7318,92.6988,92.707,103440.0
2021-07-21 10:10:00,112.43,112.48,112.4,112.46,91175.0,92.707,92.7483,92.6823,92.7318,91175.0
2021-07-21 10:20:00,112.46,112.5,112.45,112.46,164425.0,92.7318,92.7648,92.7235,92.7318,164425.0
2021-07-21 10:30:00,112.46,112.5,112.38,112.43,169058.0,92.7318,92.7648,92.6658,92.707,169058.0
2021-07-21 10:40:00,112.43,112.49,112.4,112.48,153726.0,92.707,92.7565,92.6823,92.7483,153726.0
2021-07-21 10:50:00,112.48,112.49,112.4,112.4,86199.0,92.7483,92.7565,92.6823,92.6823,86199.0
2021-07-21 11:00:00,112.4,112.44,112.4,112.4,75801.0,92.6823,92.7153,92.6823,92.6823,75801.0
2021-07-21 11:10:00,112.4,112.4,112.36,112.4,67151.0,92.6823,92.6823,92.6493,92.6823,67151.0
2021-07-21 11:20:00,112.4,112.41,112.39,112.41,58446.0,92.6823,92.6905,92.6741,92.6905,58446.0
2021-07-21 11:30:00,112.4,112.41,112.32,112.34,154442.0,92.6823,92.6905,92.6163,92.6328,154442.0
2021-07-21 11:40:00,112.33,112.37,112.33,112.34,40069.0,92.6246,92.6576,92.6246,92.6328,40069.0
2021-07-21 11:50:00,112.34,112.35,112.32,112.33,45108.0,92.6328,92.6411,92.6163,92.6246,45108.0
2021-07-21 12:00:00,112.33,112.34,112.31,112.33,47096.0,92.6246,92.6328,92.6081,92.6246,47096.0
2021-07-21 12:10:00,112.34,112.35,112.31,112.33,84318.0,92.6328,92.6411,92.6081,92.6246,84318.0
2021-07-21 12:20:00,112.33,112.35,112.29,112.34,45285.0,92.6246,92.6411,92.5916,92.6328,45285.0
2021-07-21 12:30:00,112.34,112.37,112.34,112.35,24004.0,92.6328,92.6576,92.6328,92.6411,24004.0
2021-07-21 12:40:00,112.35,112.37,112.34,112.36,18656.0,92.6411,92.6576,92.6328,92.6493,18656.0
2021-07-21 12:50:00,112.36,112.36,112.27,112.28,38421.0,92.6493,92.6493,92.5751,92.5833,38421.0
2021-07-21 13:00:00,112.28,112.33,112.23,112.32,115319.0,92.5833,92.6246,92.5421,92.6163,115319.0
2021-07-21 13:10:00,112.32,112.33,112.26,112.28,43807.0,92.6163,92.6246,92.5669,92.5833,43807.0
2021-07-21 13:20:00,112.29,112.35,112.28,112.34,22200.0,92.5916,92.6411,92.5833,92.6328,22200.0
2021-07-21 13:30:00,112.34,112.35,112.32,112.34,18075.0,92.6328,92.6411,92.6163,92.6328,18075.0
2021-07-21 13:40:00,112.34,112.35,112.33,112.34,28067.0,92.6328,92.6411,92.6246,92.6328,28067.0
2021-07-21 13:50:00,112.34,112.37,112.32,112.33,27857.0,92.6328,92.6576,92.6163,92.6246,27857.0
2021-07-21 14:00:00,112.33,112.37,112.31,112.37,64074.0,92.6246,92.6576,92.6081,92.6576,64074.0
2021-07-21 14:10:00,112.37,112.4,112.36,112.4,110390.0,92.6576,92.6823,92.6493,92.6823,110390.0
2021-07-21 14:20:00,112.4,112.4,112.39,112.4,21973.0,92.6823,92.6823,92.6741,92.6823,21973.0
2021-07-21 14:30:00,112.4,112.42,112.39,112.41,25801.0,92.6823,92.6988,92.6741,92.6905,25801.0
2021-07-21 14:40:00,112.41,112.44,112.4,112.43,23238.0,92.6905,92.7153,92.6823,92.707,23238.0
2021-07-21 14:50:00,112.43,112.46,112.42,112.46,14964.0,92.707,92.7318,92.6988,92.7318,14964.0
2021-07-21 15:00:00,112.45,112.46,112.44,112.45,14456.0,92.7235,92.7318,92.7153,92.7235,14456.0
2021-07-21 15:10:00,112.46,112.46,112.44,112.45,25081.0,92.7318,92.7318,92.7153,92.7235,25081.0
2021-07-21 15:20:00,112.45,112.46,112.42,112.45,23291.0,92.7235,92.7318,92.6988,92.7235,23291.0
2021-07-21 15:30:00,112.45,112.45,112.4,112.4,25118.0,92.7235,92.7235,92.6823,92.6823,25118.0
2021-07-21 15:40:00,112.41,112.42,112.39,112.39,57360.0,92.6905,92.6988,92.6741,92.6741,57360.0
2021-07-21 15:50:00,112.39,112.43,112.39,112.39,293724.0,92.6741,92.707,92.6741,92.6741,293724.0
2021-07-22 09:30:00,112.45,112.54,112.45,112.49,154899.0,92.7235,92.7977,92.7235,92.7565,154899.0
2021-07-22 09:40:00,112.5,112.51,112.38,112.5,101372.0,92.7648,92.773,92.6658,92.7648,101372.0
2021-07-22 09:50:00,112.48,112.51,112.48,112.49,38241.0,92.7483,92.773,92.7483,92.7565,38241.0
2021-07-22 10:00:00,112.48,112.51,112.46,112.48,60469.0,92.7483,92.773,92.7318,92.7483,60469.0
2021-07-22 10:10:00,112.48,112.52,112.48,112.5,64504.0,92.7483,92.7812,92.7483,92.7648,64504.0
2021-07-22 10:20:00,112.5,112.51,112.47,112.47,69501.0,92.7648,92.773,92.74,92.74,69501.0
2021-07-22 10:30:00,112.47,112.48,112.45,112.47,46013.0,92.74,92.7483,92.7235,92.74,46013.0
2021-07-22 10:40:00,112.47,112.61,112.46,112.57,367050.0,92.74,92.8555,92.7318,92.8225,367050.0
2021-07-22 10:50:00,112.57,112.58,112.53,112.55,32155.0,92.8225,92.8307,92.7895,92.806,32155.0
2021-07-22 11:00:00,112.55,112.57,112.54,112.57,24038.0,92.806,92.8225,92.7977,92.8225,24038.0
2021-07-22 11:10:00,112.57,112.63,112.56,112.6,82380.0,92.8225,92.8719,92.8142,92.8472,82380.0
2021-07-22 11:20:00,112.61,112.64,112.61,112.63,23469.0,92.8555,92.8802,92.8555,92.8719,23469.0
2021-07-22 11:30:00,112.63,112.64,112.6,112.61,62459.0,92.8719,92.8802,92.8472,92.8555,62459.0
2021-07-22 11:40:00,112.61,112.62,112.6,112.62,15768.0,92.8555,92.8637,92.8472,92.8637,15768.0
2021-07-22 11:50:00,112.62,112.66,112.61,112.65,29162.0,92.8637,92.8967,92.8555,92.8884,29162.0
2021-07-22 12:00:00,112.66,112.67,112.63,112.67,27342.0,92.8967,92.9049,92.8719,92.9049,27342.0
2021-07-22 12:10:00,112.66,112.68,112.64,112.65,34115.0,92.8967,92.9132,92.8802,92.8884,34115.0
2021-07-22 12:20:00,112.64,112.67,112.61,112.67,35495.0,92.8802,92.9049,92.8555,92.9049,35495.0
2021-07-22 12:30:00,112.66,112.66,112.63,112.63,32514.0,92.8967,92.8967,92.8719,92.8719,32514.0
2021-07-22 12:40:00,112.64,112.64,112.6,112.61,28175.0,92.8802,92.8802,92.8472,92.8555,28175.0
2021-07-22 12:50:00,112.61,112.64,112.59,112.64,250534.0,92.8555,92.8802,92.839,92.8802,250534.0
2021-07-22 13:00:00,112.62,112.64,112.59,112.59,208217.0,92.8637,92.8802,92.839,92.839,208217.0
2021-07-22 13:10:00,112.61,112.62,112.58,112.58,65505.0,92.8555,92.8637,92.8307,92.8307,65505.0
2021-07-22 13:20:00,112.58,112.62,112.56,112.6,22273.0,92.8307,92.8637,92.8142,92.8472,22273.0
2021-07-22 13:30:00,112.61,112.63,112.59,112.62,39157.0,92.8555,92.8719,92.839,92.8637,39157.0
2021-07-22 13:40:00,112.62,112.62,112.6,112.62,26818.0,92.8637,92.8637,92.8472,92.8637,26818.0
2021-07-22 13:50:00,112.62,112.65,112.61,112.63,35581.0,92.8637,92.8884,92.8555,92.8719,35581.0
2021-07-22 14:00:00,112.63,112.64,112.6,112.61,76778.0,92.8719,92.8802,92.8472,92.8555,76778.0
2021-07-22 14:10:00,112.61,112.63,112.6,112.63,16550.0,92.8555,92.8719,92.8472,92.8719,16550.0
2021-07-22 14:20:00,112.63,112.64,112.61,112.62,50667.0,92.8719,92.8802,92.8555,92.8637,50667.0
2021-07-22 14:30:00,112.62,112.62,112.57,112.58,30212.0,92.8637,92.8637,92.8225,92.8307,30212.0
2021-07-22 14:40:00,112.58,112.58,112.57,112.58,54631.0,92.8307,92.8307,92.8225,92.8307,54631.0
2021-07-22 14:50:00,112.58,112.64,112.57,112.64,49187.0,92.8307,92.8802,92.8225,92.8802,49187.0
2021-07-22 15:00:00,112.63,112.66,112.63,112.66,20934.0,92.8719,92.8967,92.8719,92.8967,20934.0
2021-07-22 15:10:00,112.66,112.69,112.65,112.68,54435.0,92.8967,92.9214,92.8884,92.9132,54435.0
2021-07-22 15:20:00,112.68,112.69,112.67,112.68,39116.0,92.9132,92.9214,92.9049,92.9132,39116.0
2021-07-22 15:30:00,112.68,112.69,112.67,112.68,33272.0,92.9132,92.9214,92.9049,92.9132,33272.0
2021-07-22 15:40:00,112.67,112.68,112.66,112.66,48053.0,92.9049,92.9132,92.8967,92.8967,48053.0
2021-07-22 15:50:00,112.66,112.68,112.65,112.65,145433.0,92.8967,92.9132,92.8884,92.8884,145433.0
2021-07-23 09:30:00,112.37,112.5,112.35,112.5,130350.0,92.6576,92.7648,92.6411,92.7648,130350.0
2021-07-23 09:40:00,112.49,112.58,112.48,112.56,101449.0,92.7565,92.8307,92.7483,92.8142,101449.0
2021-07-23 09:50:00,112.55,112.61,112.54,112.6,70504.0,92.806,92.8555,92.7977,92.8472,70504.0
2021-07-23 10:00:00,112.61,112.62,112.6,112.62,32146.0,92.8555,92.8637,92.8472,92.8637,32146.0
2021-07-23 10:10:00,112.62,112.62,112.58,112.61,38551.0,92.8637,92.8637,92.8307,92.8555,38551.0
2021-07-23 10:20:00,112.61,112.64,112.6,112.64,20766.0,92.8555,92.8802,92.8472,92.8802,20766.0
2021-07-23 10:30:00,112.63,112.63,112.54,112.55,14404.0,92.8719,92.8719,92.7977,92.806,14404.0
2021-07-23 10:40:00,112.55,112.56,112.52,112.54,20484.0,92.806,92.8142,92.7812,92.7977,20484.0
2021-07-23 10:50:00,112.54,112.57,112.54,112.57,28217.0,92.7977,92.8225,92.7977,92.8225,28217.0
2021-07-23 11:00:00,112.57,112.59,112.54,112.55,20844.0,92.8225,92.839,92.7977,92.806,20844.0
2021-07-23 11:10:00,112.55,112.64,112.55,112.64,35613.0,92.806,92.8802,92.806,92.8802,35613.0
2021-07-23 11:20:00,112.64,112.66,112.61,112.62,25148.0,92.8802,92.8967,92.8555,92.8637,25148.0
2021-07-23 11:30:00,112.62,112.64,112.62,112.64,40551.0,92.8637,92.8802,92.8637,92.8802,40551.0
2021-07-23 11:40:00,112.64,112.66,112.63,112.64,43780.0,92.8802,92.8967,92.8719,92.8802,43780.0
2021-07-23 11:50:00,112.65,112.65,112.62,112.65,13150.0,92.8884,92.8884,92.8637,92.8884,13150.0
2021-07-23 12:00:00,112.65,112.67,112.64,112.67,18423.0,92.8884,92.9049,92.8802,92.9049,18423.0
2021-07-23 12:10:00,112.67,112.67,112.64,112.67,29382.0,92.9049,92.9049,92.8802,92.9049,29382.0
2021-07-23 12:20:00,112.68,112.69,112.66,112.68,27920.0,92.9132,92.9214,92.8967,92.9132,27920.0
2021-07-23 12:30:00,112.68,112.69,112.67,112.69,31443.0,92.9132,92.9214,92.9049,92.9214,31443.0
2021-07-23 12:40:00,112.69,112.69,112.67,112.69,44367.0,92.9214,92.9214,92.9049,92.9214,44367.0
2021-07-23 12:50:00,112.69,112.69,112.67,112.68,68808.0,92.9214,92.9214,92.9049,92.9132,68808.0
2021-07-23 13:00:00,112.67,112.68,112.63,112.65,117157.0,92.9049,92.9132,92.8719,92.8884,117157.0
2021-07-23 13:10:00,112.64,112.65,112.64,112.65,16728.0,92.8802,92.8884,92.8802,92.8884,16728.0
2021-07-23 13:20:00,112.64,112.65,112.62,112.63,53496.0,92.8802,92.8884,92.8637,92.8719,53496.0
2021-07-23 13:30:00,112.62,112.64,112.62,112.64,18233.0,92.8637,92.8802,92.8637,92.8802,18233.0
2021-07-23 13:40:00,112.63,112.66,112.63,112.64,41705.0,92.8719,92.8967,92.8719,92.8802,41705.0
2021-07-23 13:50:00,112.64,112.67,112.63,112.66,82265.0,92.8802,92.9049,92.8719,92.8967,82265.0
2021-07-23 14:00:00,112.66,112.7,112.65,112.67,26146.0,92.8967,92.9297,92.8884,92.9049,26146.0
2021-07-23 14:10:00,112.67,112.68,112.66,112.68,19432.0,92.9049,92.9132,92.8967,92.9132,19432.0
2021-07-23 14:20:00,112.67,112.68,112.66,112.68,18971.0,92.9049,92.9132,92.8967,92.9132,18971.0
2021-07-23 14:30:00,112.68,112.68,112.66,112.67,25580.0,92.9132,92.9132,92.8967,92.9049,25580.0
2021-07-23 14:40:00,112.67,112.67,112.64,112.64,16060.0,92.9049,92.9049,92.8802,92.8802,16060.0
2021-07-23 14:50:00,112.65,112.66,112.64,112.66,27989.0,92.8884,92.8967,92.8802,92.8967,27989.0
2021-07-23 15:00:00,112.66,112.68,112.63,112.64,324469.0,92.8967,92.9132,92.8719,92.8802,324469.0
2021-07-23 15:10:00,112.64,112.67,112.63,112.67,23402.0,92.8802,92.9049,92.8719,92.9049,23402.0
2021-07-23 15:20:00,112.67,112.67,112.65,112.66,46230.0,92.9049,92.9049,92.8884,92.8967,46230.0
2021-07-23 15:30:00,112.66,112.67,112.65,112.66,58021.0,92.8967,92.9049,92.8884,92.8967,58021.0
2021-07-23 15:40:00,112.66,112.67,112.65,112.66,64326.0,92.8967,92.9049,92.8884,92.8967,64326.0
2021-07-23 15:50:00,112.66,112.66,112.62,112.66,181698.0,92.8967,92.8967,92.8637,92.8967,181698.0
2021-07-26 09:30:00,112.49,112.55,112.42,112.52,220147.0,92.7565,92.806,92.6988,92.7812,220147.0
2021-07-26 09:40:00,112.52,112.56,112.5,112.54,94580.0,92.7812,92.8142,92.7648,92.7977,94580.0
2021-07-26 09:50:00,112.54,112.6,112.53,112.59,30060.0,92.7977,92.8472,92.7895,92.839,30060.0
2021-07-26 10:00:00,112.59,112.6,112.54,112.57,48298.0,92.839,92.8472,92.7977,92.8225,48298.0
2021-07-26 10:10:00,112.56,112.59,112.49,112.58,37269.0,92.8142,92.839,92.7565,92.8307,37269.0
2021-07-26 10:20:00,112.57,112.61,112.55,112.58,44787.0,92.8225,92.8555,92.806,92.8307,44787.0
2021-07-26 10:30:00,112.58,112.62,112.57,112.62,40068.0,92.8307,92.8637,92.8225,92.8637,40068.0
2021-07-26 10:40:00,112.62,112.63,112.57,112.57,28897.0,92.8637,92.8719,92.8225,92.8225,28897.0
2021-07-26 10:50:00,112.58,112.59,112.49,112.51,34803.0,92.8307,92.839,92.7565,92.773,34803.0
2021-07-26 11:00:00,112.51,112.54,112.47,112.48,68683.0,92.773,92.7977,92.74,92.7483,68683.0
2021-07-26 11:10:00,112.48,112.5,112.47,112.48,48352.0,92.7483,92.7648,92.74,92.7483,48352.0
2021-07-26 11:20:00,112.48,112.48,112.45,112.45,39458.0,92.7483,92.7483,92.7235,92.7235,39458.0
2021-07-26 11:30:00,112.45,112.5,112.45,112.5,56837.0,92.7235,92.7648,92.7235,92.7648,56837.0
2021-07-26 11:40:00,112.5,112.5,112.49,112.5,41010.0,92.7648,92.7648,92.7565,92.7648,41010.0
2021-07-26 11:50:00,112.5,112.51,112.47,112.48,45375.0,92.7648,92.773,92.74,92.7483,45375.0
2021-07-26 12:00:00,112.48,112.5,112.47,112.5,19387.0,92.7483,92.7648,92.74,92.7648,19387.0
2021-07-26 12:10:00,112.5,112.52,112.48,112.49,455969.0,92.7648,92.7812,92.7483,92.7565,455969.0
2021-07-26 12:20:00,112.49,112.49,112.47,112.48,13749.0,92.7565,92.7565,92.74,92.7483,13749.0
2021-07-26 12:30:00,112.47,112.47,112.44,112.45,61887.0,92.74,92.74,92.7153,92.7235,61887.0
2021-07-26 12:40:00,112.45,112.46,112.42,112.45,47423.0,92.7235,92.7318,92.6988,92.7235,47423.0
2021-07-26 12:50:00,112.45,112.47,112.44,112.46,17810.0,92.7235,92.74,92.7153,92.7318,17810.0
2021-07-26 13:00:00,112.46,112.51,112.46,112.5,25790.0,92.7318,92.773,92.7318,92.7648,25790.0
2021-07-26 13:10:00,112.49,112.52,112.48,112.48,25779.0,92.7565,92.7812,92.7483,92.7483,25779.0
2021-07-26 13:20:00,112.48,112.5,112.48,112.5,15018.0,92.7483,92.7648,92.7483,92.7648,15018.0
2021-07-26 13:30:00,112.5,112.5,112.45,112.45,14863.0,92.7648,92.7648,92.7235,92.7235,14863.0
2021-07-26 13:40:00,112.46,112.47,112.43,112.44,56760.0,92.7318,92.74,92.707,92.7153,56760.0
2021-07-26 13:50:00,112.43,112.44,112.43,112.43,25090.0,92.707,92.7153,92.707,92.707,25090.0
2021-07-26 14:00:00,112.44,112.45,112.43,112.45,19982.0,92.7153,92.7235,92.707,92.7235,19982.0
2021-07-26 14:10:00,112.45,112.48,112.44,112.47,117564.0,92.7235,92.7483,92.7153,92.74,117564.0
2021-07-26 14:20:00,112.47,112.47,112.45,112.45,58730.0,92.74,92.74,92.7235,92.7235,58730.0
2021-07-26 14:30:00,112.45,112.46,112.44,112.44,18528.0,92.7235,92.7318,92.7153,92.7153,18528.0
2021-07-26 14:40:00,112.45,112.45,112.4,112.42,24704.0,92.7235,92.7235,92.6823,92.6988,24704.0
2021-07-26 14:50:00,112.42,112.45,112.41,112.44,23102.0,92.6988,92.7235,92.6905,92.7153,23102.0
2021-07-26 15:00:00,112.43,112.44,112.42,112.43,126826.0,92.707,92.7153,92.6988,92.707,126826.0
2021-07-26 15:10:00,112.43,112.44,112.4,112.41,118259.0,92.707,92.7153,92.6823,92.6905,118259.0
2021-07-26 15:20:00,112.4,112.41,112.38,112.41,27945.0,92.6823,92.6905,92.6658,92.6905,27945.0
2021-07-26 15:30:00,112.42,112.42,112.34,112.35,63433.0,92.6988,92.6988,92.6328,92.6411,63433.0
2021-07-26 15:40:00,112.35,112.36,112.3,112.32,126407.0,92.6411,92.6493,92.5998,92.6163,126407.0
2021-07-26 15:50:00,112.32,112.36,112.3,112.33,374406.0,92.6163,92.6493,92.5998,92.6246,374406.0
2021-07-27 09:30:00,112.46,112.46,112.34,112.37,128244.0,92.7318,92.7318,92.6328,92.6576,128244.0
2021-07-27 09:40:00,112.37,112.38,112.28,112.29,86021.0,92.6576,92.6658,92.5833,92.5916,86021.0
2021-07-27 09:50:00,112.29,112.31,112.26,112.27,75093.0,92.5916,92.6081,92.5669,92.5751,75093.0
2021-07-27 10:00:00,112.26,112.28,112.22,112.22,275528.0,92.5669,92.5833,92.5339,92.5339,275528.0
2021-07-27 10:10:00,112.22,112.26,112.2,112.24,58487.0,92.5339,92.5669,92.5174,92.5504,58487.0
2021-07-27 10:20:00,112.25,112.25,112.17,112.18,58790.0,92.5586,92.5586,92.4926,92.5009,58790.0
2021-07-27 10:30:00,112.17,112.18,112.13,112.14,31114.0,92.4926,92.5009,92.4597,92.4679,31114.0
2021-07-27 10:40:00,112.15,112.16,112.12,112.14,63825.0,92.4762,92.4844,92.4514,92.4679,63825.0
2021-07-27 10:50:00,112.14,112.15,112.13,112.15,60392.0,92.4679,92.4762,92.4597,92.4762,60392.0
2021-07-27 11:00:00,112.15,112.15,112.11,112.14,57009.0,92.4762,92.4762,92.4432,92.4679,57009.0
2021-07-27 11:10:00,112.14,112.15,112.11,112.12,125811.0,92.4679,92.4762,92.4432,92.4514,125811.0
2021-07-27 11:20:00,112.11,112.13,112.08,112.12,162821.0,92.4432,92.4597,92.4184,92.4514,162821.0
2021-07-27 11:30:00,112.11,112.12,112.1,112.11,50866.0,92.4432,92.4514,92.4349,92.4432,50866.0
2021-07-27 11:40:00,112.1,112.11,112.06,112.06,185566.0,92.4349,92.4432,92.4019,92.4019,185566.0
2021-07-27 11:50:00,112.07,112.1,112.06,112.07,28945.0,92.4102,92.4349,92.4019,92.4102,28945.0
2021-07-27 12:00:00,112.07,112.07,112.05,112.06,65854.0,92.4102,92.4102,92.3937,92.4019,65854.0
2021-07-27 12:10:00,112.06,112.07,112.04,112.07,56022.0,92.4019,92.4102,92.3854,92.4102,56022.0
2021-07-27 12:20:00,112.07,112.1,112.06,112.09,53038.0,92.4102,92.4349,92.4019,92.4267,53038.0
2021-07-27 12:30:00,112.09,112.09,112.05,112.06,75856.0,92.4267,92.4267,92.3937,92.4019,75856.0
2021-07-27 12:40:00,112.06,112.07,112.0,112.0,238488.0,92.4019,92.4102,92.3525,92.3525,238488.0
2021-07-27 12:50:00,112.01,112.01,111.94,111.95,200202.0,92.3607,92.3607,92.303,92.3112,200202.0
2021-07-27 13:00:00,111.94,111.96,111.88,111.92,181020.0,92.303,92.3195,92.2535,92.2865,181020.0
2021-07-27 13:10:00,111.92,112.01,111.92,112.0,198711.0,92.2865,92.3607,92.2865,92.3525,198711.0
2021-07-27 13:20:00,112.0,112.03,112.0,112.02,70656.0,92.3525,92.3772,92.3525,92.369,70656.0
2021-07-27 13:30:00,112.03,112.03,111.99,112.0,37510.0,92.3772,92.3772,92.3442,92.3525,37510.0
2021-07-27 13:40:00,112.0,112.01,111.95,111.95,114366.0,92.3525,92.3607,92.3112,92.3112,114366.0
2021-07-27 13:50:00,111.95,111.97,111.92,111.93,153330.0,92.3112,92.3277,92.2865,92.2947,153330.0
2021-07-27 14:00:00,111.93,111.96,111.92,111.93,159325.0,92.2947,92.3195,92.2865,92.2947,159325.0
2021-07-27 14:10:00,111.93,112.04,111.92,112.02,80330.0,92.2947,92.3854,92.2865,92.369,80330.0
2021-07-27 14:20:00,112.02,112.06,112.01,112.02,30301.0,92.369,92.4019,92.3607,92.369,30301.0
2021-07-27 14:30:00,112.02,112.06,112.02,112.02,93241.0,92.369,92.4019,92.369,92.369,93241.0
2021-07-27 14:40:00,112.02,112.05,112.02,112.04,34251.0,92.369,92.3937,92.369,92.3854,34251.0
2021-07-27 14:50:00,112.03,112.07,112.03,112.07,37448.0,92.3772,92.4102,92.3772,92.4102,37448.0
2021-07-27 15:00:00,112.07,112.11,112.06,112.09,85929.0,92.4102,92.4432,92.4019,92.4267,85929.0
2021-07-27 15:10:00,112.09,112.09,112.05,112.06,49923.0,92.4267,92.4267,92.3937,92.4019,49923.0
2021-07-27 15:20:00,112.06,112.07,112.04,112.04,43139.0,92.4019,92.4102,92.3854,92.3854,43139.0
2021-07-27 15:30:00,112.04,112.06,112.03,112.03,46113.0,92.3854,92.4019,92.3772,92.3772,46113.0
2021-07-27 15:40:00,112.03,112.04,112.02,112.04,172040.0,92.3772,92.3854,92.369,92.3854,172040.0
2021-07-27 15:50:00,112.04,112.07,112.02,112.06,346459.0,92.3854,92.4102,92.369,92.4019,346459.0
2021-07-28 09:30:00,111.95,112.01,111.92,111.97,86548.0,92.3112,92.3607,92.2865,92.3277,86548.0
2021-07-28 09:40:00,111.97,112.0,111.95,111.97,31741.0,92.3277,92.3525,92.3112,92.3277,31741.0
2021-07-28 09:50:00,111.98,112.02,111.98,111.99,92036.0,92.336,92.369,92.336,92.3442,92036.0
2021-07-28 10:00:00,111.99,112.04,111.98,112.04,42910.0,92.3442,92.3854,92.336,92.3854,42910.0
2021-07-28 10:10:00,112.04,112.05,112.01,112.04,93356.0,92.3854,92.3937,92.3607,92.3854,93356.0
2021-07-28 10:20:00,112.04,112.06,112.01,112.04,30353.0,92.3854,92.4019,92.3607,92.3854,30353.0
2021-07-28 10:30:00,112.04,112.04,112.0,112.03,28762.0,92.3854,92.3854,92.3525,92.3772,28762.0
2021-07-28 10:40:00,112.03,112.04,112.02,112.03,21040.0,92.3772,92.3854,92.369,92.3772,21040.0
2021-07-28 10:50:00,112.04,112.08,112.03,112.07,49175.0,92.3854,92.4184,92.3772,92.4102,49175.0
2021-07-28 11:00:00,112.08,112.11,112.08,112.1,38774.0,92.4184,92.4432,92.4184,92.4349,38774.0
2021-07-28 11:10:00,112.11,112.11,112.06,112.06,25445.0,92.4432,92.4432,92.4019,92.4019,25445.0
2021-07-28 11:20:00,112.07,112.07,112.03,112.06,66850.0,92.4102,92.4102,92.3772,92.4019,66850.0
2021-07-28 11:30:00,112.06,112.09,112.05,112.07,33894.0,92.4019,92.4267,92.3937,92.4102,33894.0
2021-07-28 11:40:00,112.07,112.08,112.04,112.07,31241.0,92.4102,92.4184,92.3854,92.4102,31241.0
2021-07-28 11:50:00,112.07,112.15,112.06,112.14,85628.0,92.4102,92.4762,92.4019,92.4679,85628.0
2021-07-28 12:00:00,112.15,112.16,112.1,112.11,105010.0,92.4762,92.4844,92.4349,92.4432,105010.0
2021-07-28 12:10:00,112.1,112.13,112.09,112.11,68819.0,92.4349,92.4597,92.4267,92.4432,68819.0
2021-07-28 12:20:00,112.11,112.12,112.08,112.09,53514.0,92.4432,92.4514,92.4184,92.4267,53514.0
2021-07-28 12:30:00,112.1,112.12,112.09,112.11,53913.0,92.4349,92.4514,92.4267,92.4432,53913.0
2021-07-28 12:40:00,112.1,112.12,112.08,112.08,104805.0,92.4349,92.4514,92.4184,92.4184,104805.0
2021-07-28 12:50:00,112.08,112.09,112.06,112.07,200310.0,92.4184,92.4267,92.4019,92.4102,200310.0
2021-07-28 13:00:00,112.07,112.07,112.03,112.05,47229.0,92.4102,92.4102,92.3772,92.3937,47229.0
2021-07-28 13:10:00,112.05,112.06,111.99,112.0,140022.0,92.3937,92.4019,92.3442,92.3525,140022.0
2021-07-28 13:20:00,112.0,112.01,111.96,111.97,82433.0,92.3525,92.3607,92.3195,92.3277,82433.0
2021-07-28 13:30:00,111.96,111.99,111.96,111.97,113731.0,92.3195,92.3442,92.3195,92.3277,113731.0
2021-07-28 13:40:00,111.98,112.0,111.96,112.0,29681.0,92.336,92.3525,92.3195,92.3525,29681.0
2021-07-28 13:50:00,112.01,112.05,112.01,112.01,128122.0,92.3607,92.3937,92.3607,92.3607,128122.0
2021-07-28 14:00:00,112.06,112.12,111.85,112.09,289133.0,92.4019,92.4514,92.2288,92.4267,289133.0
2021-07-28 14:10:00,112.09,112.21,112.08,112.15,293915.0,92.4267,92.5256,92.4184,92.4762,293915.0
2021-07-28 14:20:00,112.15,112.2,112.14,112.17,48553.0,92.4762,92.5174,92.4679,92.4926,48553.0
2021-07-28 14:30:00,112.18,112.2,112.08,112.17,111046.0,92.5009,92.5174,92.4184,92.4926,111046.0
2021-07-28 14:40:00,112.16,112.23,112.14,112.18,100685.0,92.4844,92.5421,92.4679,92.5009,100685.0
2021-07-28 14:50:00,112.18,112.18,112.1,112.15,61375.0,92.5009,92.5009,92.4349,92.4762,61375.0
2021-07-28 15:00:00,112.15,112.18,112.12,112.16,83187.0,92.4762,92.5009,92.4514,92.4844,83187.0
2021-07-28 15:10:00,112.15,112.25,112.14,112.23,56011.0,92.4762,92.5586,92.4679,92.5421,56011.0
2021-07-28 15:20:00,112.23,112.27,112.22,112.25,157144.0,92.5421,92.5751,92.5339,92.5586,157144.0
2021-07-28 15:30:00,112.25,112.32,112.25,112.32,187416.0,92.5586,92.6163,92.5586,92.6163,187416.0
2021-07-28 15:40:00,112.32,112.34,112.3,112.31,53726.0,92.6163,92.6328,92.5998,92.6081,53726.0
2021-07-28 15:50:00,112.31,112.35,112.3,112.32,218934.0,92.6081,92.6411,92.5998,92.6163,218934.0
2021-07-29 09:30:00,112.34,112.45,112.33,112.41,68680.0,92.6328,92.7235,92.6246,92.6905,68680.0
2021-07-29 09:40:00,112.42,112.42,112.38,112.42,34215.0,92.6988,92.6988,92.6658,92.6988,34215.0
2021-07-29 09:50:00,112.42,112.43,112.34,112.35,188949.0,92.6988,92.707,92.6328,92.6411,188949.0
2021-07-29 10:00:00,112.35,112.36,112.34,112.35,64839.0,92.6411,92.6493,92.6328,92.6411,64839.0
2021-07-29 10:10:00,112.34,112.35,112.33,112.34,82580.0,92.6328,92.6411,92.6246,92.6328,82580.0
2021-07-29 10:20:00,112.34,112.35,112.33,112.34,18848.0,92.6328,92.6411,92.6246,92.6328,18848.0
2021-07-29 10:30:00,112.34,112.36,112.32,112.34,117996.0,92.6328,92.6493,92.6163,92.6328,117996.0
2021-07-29 10:40:00,112.35,112.35,112.31,112.32,55782.0,92.6411,92.6411,92.6081,92.6163,55782.0
2021-07-29 10:50:00,112.33,112.35,112.31,112.34,92797.0,92.6246,92.6411,92.6081,92.6328,92797.0
2021-07-29 11:00:00,112.34,112.41,112.33,112.41,53374.0,92.6328,92.6905,92.6246,92.6905,53374.0
2021-07-29 11:10:00,112.41,112.46,112.4,112.45,130482.0,92.6905,92.7318,92.6823,92.7235,130482.0
2021-07-29 11:20:00,112.46,112.47,112.43,112.43,138310.0,92.7318,92.74,92.707,92.707,138310.0
2021-07-29 11:30:00,112.44,112.45,112.42,112.42,18667.0,92.7153,92.7235,92.6988,92.6988,18667.0
2021-07-29 11:40:00,112.42,112.46,112.41,112.45,28184.0,92.6988,92.7318,92.6905,92.7235,28184.0
2021-07-29 11:50:00,112.45,112.46,112.4,112.41,28142.0,92.7235,92.7318,92.6823,92.6905,28142.0
2021-07-29 12:00:00,112.41,112.45,112.4,112.43,30380.0,92.6905,92.7235,92.6823,92.707,30380.0
2021-07-29 12:10:00,112.43,112.47,112.43,112.46,5632.0,92.707,92.74,92.707,92.7318,5632.0
2021-07-29 12:20:00,112.47,112.48,112.46,112.48,26284.0,92.74,92.7483,92.7318,92.7483,26284.0
2021-07-29 12:30:00,112.48,112.48,112.45,112.46,45731.0,92.7483,92.7483,92.7235,92.7318,45731.0
2021-07-29 12:40:00,112.46,112.47,112.45,112.45,9793.0,92.7318,92.74,92.7235,92.7235,9793.0
2021-07-29 12:50:00,112.45,112.46,112.42,112.43,24743.0,92.7235,92.7318,92.6988,92.707,24743.0
2021-07-29 13:00:00,112.44,112.47,112.39,112.41,81473.0,92.7153,92.74,92.6741,92.6905,81473.0
2021-07-29 13:10:00,112.42,112.42,112.36,112.36,25916.0,92.6988,92.6988,92.6493,92.6493,25916.0
2021-07-29 13:20:00,112.36,112.4,112.36,112.38,19985.0,92.6493,92.6823,92.6493,92.6658,19985.0
2021-07-29 13:30:00,112.39,112.41,112.37,112.39,40620.0,92.6741,92.6905,92.6576,92.6741,40620.0
2021-07-29 13:40:00,112.39,112.4,112.38,112.38,27725.0,92.6741,92.6823,92.6658,92.6658,27725.0
2021-07-29 13:50:00,112.39,112.39,112.36,112.39,15447.0,92.6741,92.6741,92.6493,92.6741,15447.0
2021-07-29 14:00:00,112.39,112.4,112.38,112.38,13781.0,92.6741,92.6823,92.6658,92.6658,13781.0
2021-07-29 14:10:00,112.38,112.39,112.36,112.38,25812.0,92.6658,92.6741,92.6493,92.6658,25812.0
2021-07-29 14:20:00,112.38,112.4,112.37,112.4,22680.0,92.6658,92.6823,92.6576,92.6823,22680.0
2021-07-29 14:30:00,112.4,112.41,112.38,112.4,19496.0,92.6823,92.6905,92.6658,92.6823,19496.0
2021-07-29 14:40:00,112.4,112.41,112.37,112.4,39157.0,92.6823,92.6905,92.6576,92.6823,39157.0
2021-07-29 14:50:00,112.4,112.4,112.39,112.4,20830.0,92.6823,92.6823,92.6741,92.6823,20830.0
2021-07-29 15:00:00,112.4,112.42,112.39,112.42,63228.0,92.6823,92.6988,92.6741,92.6988,63228.0
2021-07-29 15:10:00,112.41,112.42,112.38,112.38,28270.0,92.6905,92.6988,92.6658,92.6658,28270.0
2021-07-29 15:20:00,112.38,112.39,112.38,112.39,28878.0,92.6658,92.6741,92.6658,92.6741,28878.0
2021-07-29 15:30:00,112.39,112.39,112.36,112.37,40209.0,92.6741,92.6741,92.6493,92.6576,40209.0
2021-07-29 15:40:00,112.37,112.38,112.36,112.37,58390.0,92.6576,92.6658,92.6493,92.6576,58390.0
2021-07-29 15:50:00,112.37,112.46,112.37,112.41,481314.0,92.6576,92.7318,92.6576,92.6905,481314.0
2021-07-30 09:30:00,112.38,112.45,112.33,112.44,183590.0,92.6658,92.7235,92.6246,92.7153,183590.0
2021-07-30 09:40:00,112.44,112.48,112.42,112.45,286487.0,92.7153,92.7483,92.6988,92.7235,286487.0
2021-07-30 09:50:00,112.46,112.53,112.46,112.52,107115.0,92.7318,92.7895,92.7318,92.7812,107115.0
2021-07-30 10:00:00,112.53,112.59,112.52,112.59,143133.0,92.7895,92.839,92.7812,92.839,143133.0
2021-07-30 10:10:00,112.59,112.64,112.58,112.63,52413.0,92.839,92.8802,92.8307,92.8719,52413.0
2021-07-30 10:20:00,112.62,112.63,112.55,112.58,117991.0,92.8637,92.8719,92.806,92.8307,117991.0
2021-07-30 10:30:00,112.57,112.58,112.47,112.51,525174.0,92.8225,92.8307,92.74,92.773,525174.0
2021-07-30 10:40:00,112.52,112.53,112.51,112.52,54601.0,92.7812,92.7895,92.773,92.7812,54601.0
2021-07-30 10:50:00,112.53,112.55,112.52,112.55,97201.0,92.7895,92.806,92.7812,92.806,97201.0
2021-07-30 11:00:00,112.55,112.56,112.54,112.55,113010.0,92.806,92.8142,92.7977,92.806,113010.0
2021-07-30 11:10:00,112.56,112.59,112.54,112.58,136300.0,92.8142,92.839,92.7977,92.8307,136300.0
2021-07-30 11:20:00,112.58,112.58,112.57,112.58,22892.0,92.8307,92.8307,92.8225,92.8307,22892.0
2021-07-30 11:30:00,112.58,112.64,112.57,112.64,90786.0,92.8307,92.8802,92.8225,92.8802,90786.0
2021-07-30 11:40:00,112.64,112.65,112.6,112.61,134702.0,92.8802,92.8884,92.8472,92.8555,134702.0
2021-07-30 11:50:00,112.61,112.67,112.6,112.67,130560.0,92.8555,92.9049,92.8472,92.9049,130560.0
2021-07-30 12:00:00,112.67,112.69,112.66,112.68,63260.0,92.9049,92.9214,92.8967,92.9132,63260.0
2021-07-30 12:10:00,112.69,112.69,112.64,112.66,327734.0,92.9214,92.9214,92.8802,92.8967,327734.0
2021-07-30 12:20:00,112.66,112.69,112.66,112.68,93570.0,92.8967,92.9214,92.8967,92.9132,93570.0
2021-07-30 12:30:00,112.67,112.7,112.67,112.68,79739.0,92.9049,92.9297,92.9049,92.9132,79739.0
2021-07-30 12:40:00,112.69,112.69,112.66,112.67,76263.0,92.9214,92.9214,92.8967,92.9049,76263.0
2021-07-30 12:50:00,112.68,112.68,112.65,112.67,34478.0,92.9132,92.9132,92.8884,92.9049,34478.0
2021-07-30 13:00:00,112.67,112.68,112.65,112.65,107432.0,92.9049,92.9132,92.8884,92.8884,107432.0
2021-07-30 13:10:00,112.66,112.67,112.65,112.66,54101.0,92.8967,92.9049,92.8884,92.8967,54101.0
2021-07-30 13:20:00,112.67,112.7,112.66,112.7,103072.0,92.9049,92.9297,92.8967,92.9297,103072.0
2021-07-30 13:30:00,112.7,112.75,112.7,112.74,110803.0,92.9297,92.9709,92.9297,92.9627,110803.0
2021-07-30 13:40:00,112.75,112.76,112.74,112.76,54280.0,92.9709,92.9791,92.9627,92.9791,54280.0
2021-07-30 13:50:00,112.76,112.8,112.75,112.8,70127.0,92.9791,93.0121,92.9709,93.0121,70127.0
2021-07-30 14:00:00,112.79,112.82,112.75,112.76,438594.0,93.0039,93.0286,92.9709,92.9791,438594.0
2021-07-30 14:10:00,112.76,112.76,112.72,112.73,158775.0,92.9791,92.9791,92.9462,92.9544,158775.0
2021-07-30 14:20:00,112.73,112.74,112.72,112.73,110048.0,92.9544,92.9627,92.9462,92.9544,110048.0
2021-07-30 14:30:00,112.73,112.73,112.68,112.69,156003.0,92.9544,92.9544,92.9132,92.9214,156003.0
2021-07-30 14:40:00,112.69,112.73,112.68,112.73,53356.0,92.9214,92.9544,92.9132,92.9544,53356.0
2021-07-30 14:50:00,112.73,112.73,112.68,112.69,100538.0,92.9544,92.9544,92.9132,92.9214,100538.0
2021-07-30 15:00:00,112.69,112.71,112.66,112.7,166299.0,92.9214,92.9379,92.8967,92.9297,166299.0
2021-07-30 15:10:00,112.7,112.71,112.69,112.7,80368.0,92.9297,92.9379,92.9214,92.9297,80368.0
2021-07-30 15:20:00,112.71,112.74,112.7,112.72,96145.0,92.9379,92.9627,92.9297,92.9462,96145.0
2021-07-30 15:30:00,112.71,112.72,112.69,112.7,162256.0,92.9379,92.9462,92.9214,92.9297,162256.0
2021-07-30 15:40:00,112.7,112.71,112.69,112.71,136794.0,92.9297,92.9379,92.9214,92.9379,136794.0
2021-07-30 15:50:00,112.71,112.71,112.6,112.69,692164.0,92.9379,92.9379,92.8472,92.9214,692164.0
2021-08-02 09:30:00,112.68,112.68,112.33,112.57,191530.0,93.2024,93.2024,92.9129,93.1114,191530.0
2021-08-02 09:40:00,112.57,112.57,112.51,112.51,580010.0,93.1114,93.1114,93.0618,93.0618,580010.0
2021-08-02 09:50:00,112.51,112.56,112.51,112.54,148360.0,93.0618,93.1032,93.0618,93.0866,148360.0
2021-08-02 10:00:00,112.54,112.64,112.53,112.63,193014.0,93.0866,93.1693,93.0783,93.1611,193014.0
2021-08-02 10:10:00,112.63,112.69,112.62,112.68,161120.0,93.1611,93.2107,93.1528,93.2024,161120.0
2021-08-02 10:20:00,112.68,112.68,112.59,112.65,156248.0,93.2024,93.2024,93.128,93.1776,156248.0
2021-08-02 10:30:00,112.65,112.65,112.61,112.64,99093.0,93.1776,93.1776,93.1445,93.1693,99093.0
2021-08-02 10:40:00,112.64,112.65,112.6,112.62,241577.0,93.1693,93.1776,93.1362,93.1528,241577.0
2021-08-02 10:50:00,112.62,112.68,112.61,112.66,827925.0,93.1528,93.2024,93.1445,93.1859,827925.0
2021-08-02 11:00:00,112.66,112.68,112.63,112.66,153936.0,93.1859,93.2024,93.1611,93.1859,153936.0
2021-08-02 11:10:00,112.65,112.69,112.63,112.69,145397.0,93.1776,93.2107,93.1611,93.2107,145397.0
2021-08-02 11:20:00,112.68,112.71,112.66,112.7,495980.0,93.2024,93.2272,93.1859,93.219,495980.0
2021-08-02 11:30:00,112.7,112.75,112.69,112.74,68947.0,93.219,93.2603,93.2107,93.252,68947.0
2021-08-02 11:40:00,112.74,112.75,112.67,112.68,137536.0,93.252,93.2603,93.1941,93.2024,137536.0
2021-08-02 11:50:00,112.68,112.7,112.66,112.67,188446.0,93.2024,93.219,93.1859,93.1941,188446.0
2021-08-02 12:00:00,112.67,112.68,112.62,112.62,107136.0,93.1941,93.2024,93.1528,93.1528,107136.0
2021-08-02 12:10:00,112.63,112.66,112.59,112.64,242745.0,93.1611,93.1859,93.128,93.1693,242745.0
2021-08-02 12:20:00,112.63,112.64,112.62,112.62,97647.0,93.1611,93.1693,93.1528,93.1528,97647.0
2021-08-02 12:30:00,112.61,112.65,112.61,112.65,100307.0,93.1445,93.1776,93.1445,93.1776,100307.0
2021-08-02 12:40:00,112.65,112.68,112.64,112.65,76936.0,93.1776,93.2024,93.1693,93.1776,76936.0
2021-08-02 12:50:00,112.66,112.66,112.63,112.63,72031.0,93.1859,93.1859,93.1611,93.1611,72031.0
2021-08-02 13:00:00,112.63,112.64,112.6,112.61,71857.0,93.1611,93.1693,93.1362,93.1445,71857.0
2021-08-02 13:10:00,112.61,112.63,112.6,112.62,83573.0,93.1445,93.1611,93.1362,93.1528,83573.0
2021-08-02 13:20:00,112.62,112.66,112.62,112.63,74940.0,93.1528,93.1859,93.1528,93.1611,74940.0
2021-08-02 13:30:00,112.63,112.64,112.63,112.64,38613.0,93.1611,93.1693,93.1611,93.1693,38613.0
2021-08-02 13:40:00,112.63,112.64,112.56,112.57,53805.0,93.1611,93.1693,93.1032,93.1114,53805.0
2021-08-02 13:50:00,112.56,112.57,112.54,112.55,95069.0,93.1032,93.1114,93.0866,93.0949,95069.0
2021-08-02 14:00:00,112.55,112.55,112.51,112.52,80532.0,93.0949,93.0949,93.0618,93.0701,80532.0
2021-08-02 14:10:00,112.51,112.55,112.51,112.54,66976.0,93.0618,93.0949,93.0618,93.0866,66976.0
2021-08-02 14:20:00,112.55,112.55,112.52,112.55,39594.0,93.0949,93.0949,93.0701,93.0949,39594.0
2021-08-02 14:30:00,112.55,112.57,112.54,112.55,53219.0,93.0949,93.1114,93.0866,93.0949,53219.0
2021-08-02 14:40:00,112.55,112.56,112.53,112.55,136653.0,93.0949,93.1032,93.0783,93.0949,136653.0
2021-08-02 14:50:00,112.55,112.55,112.52,112.55,74615.0,93.0949,93.0949,93.0701,93.0949,74615.0
2021-08-02 15:00:00,112.55,112.55,112.51,112.51,67970.0,93.0949,93.0949,93.0618,93.0618,67970.0
2021-08-02 15:10:00,112.51,112.52,112.5,112.51,67413.0,93.0618,93.0701,93.0535,93.0618,67413.0
2021-08-02 15:20:00,112.5,112.51,112.48,112.48,151311.0,93.0535,93.0618,93.037,93.037,151311.0
2021-08-02 15:30:00,112.48,112.49,112.45,112.47,96477.0,93.037,93.0453,93.0122,93.0287,96477.0
2021-08-02 15:40:00,112.47,112.5,112.43,112.48,222211.0,93.0287,93.0535,92.9956,93.037,222211.0
2021-08-02 15:50:00,112.47,112.52,112.46,112.47,191635.0,93.0287,93.0701,93.0204,93.0287,191635.0
2021-08-03 09:30:00,112.65,112.65,112.51,112.55,119426.0,93.1776,93.1776,93.0618,93.0949,119426.0
2021-08-03 09:40:00,112.56,112.57,112.52,112.57,71458.0,93.1032,93.1114,93.0701,93.1114,71458.0
2021-08-03 09:50:00,112.57,112.6,112.55,112.58,32910.0,93.1114,93.1362,93.0949,93.1197,32910.0
2021-08-03 10:00:00,112.58,112.62,112.56,112.61,30909.0,93.1197,93.1528,93.1032,93.1445,30909.0
2021-08-03 10:10:00,112.61,112.63,112.56,112.59,194341.0,93.1445,93.1611,93.1032,93.128,194341.0
2021-08-03 10:20:00,112.59,112.62,112.58,112.62,151349.0,93.128,93.1528,93.1197,93.1528,151349.0
2021-08-03 10:30:00,112.62,112.63,112.6,112.61,81642.0,93.1528,93.1611,93.1362,93.1445,81642.0
2021-08-03 10:40:00,112.6,112.63,112.58,112.61,150960.0,93.1362,93.1611,93.1197,93.1445,150960.0
2021-08-03 10:50:00,112.6,112.63,112.59,112.63,45861.0,93.1362,93.1611,93.128,93.1611,45861.0
2021-08-03 11:00:00,112.63,112.63,112.55,112.56,59028.0,93.1611,93.1611,93.0949,93.1032,59028.0
2021-08-03 11:10:00,112.57,112.58,112.56,112.58,27622.0,93.1114,93.1197,93.1032,93.1197,27622.0
2021-08-03 11:20:00,112.58,112.61,112.55,112.56,51694.0,93.1197,93.1445,93.0949,93.1032,51694.0
2021-08-03 11:30:00,112.55,112.57,112.55,112.57,53978.0,93.0949,93.1114,93.0949,93.1114,53978.0
2021-08-03 11:40:00,112.57,112.58,112.56,112.58,46251.0,93.1114,93.1197,93.1032,93.1197,46251.0
2021-08-03 11:50:00,112.58,112.58,112.52,112.54,431216.0,93.1197,93.1197,93.0701,93.0866,431216.0
2021-08-03 12:00:00,112.54,112.55,112.53,112.55,129837.0,93.0866,93.0949,93.0783,93.0949,129837.0
2021-08-03 12:10:00,112.55,112.56,112.55,112.56,35274.0,93.0949,93.1032,93.0949,93.1032,35274.0
2021-08-03 12:20:00,112.56,112.56,112.54,112.54,127785.0,93.1032,93.1032,93.0866,93.0866,127785.0
2021-08-03 12:30:00,112.54,112.55,112.54,112.54,34992.0,93.0866,93.0949,93.0866,93.0866,34992.0
2021-08-03 12:40:00,112.54,112.55,112.52,112.53,39671.0,93.0866,93.0949,93.0701,93.0783,39671.0
2021-08-03 12:50:00,112.53,112.55,112.53,112.54,127116.0,93.0783,93.0949,93.0783,93.0866,127116.0
2021-08-03 13:00:00,112.54,112.55,112.53,112.53,36336.0,93.0866,93.0949,93.0783,93.0783,36336.0
2021-08-03 13:10:00,112.53,112.54,112.52,112.53,27987.0,93.0783,93.0866,93.0701,93.0783,27987.0
2021-08-03 13:20:00,112.52,112.54,112.51,112.51,38515.0,93.0701,93.0866,93.0618,93.0618,38515.0
2021-08-03 13:30:00,112.51,112.52,112.5,112.52,18036.0,93.0618,93.0701,93.0535,93.0701,18036.0
2021-08-03 13:40:00,112.51,112.52,112.45,112.47,116838.0,93.0618,93.0701,93.0122,93.0287,116838.0
2021-08-03 13:50:00,112.48,112.48,112.44,112.46,33268.0,93.037,93.037,93.0039,93.0204,33268.0
2021-08-03 14:00:00,112.47,112.47,112.45,112.47,13631.0,93.0287,93.0287,93.0122,93.0287,13631.0
2021-08-03 14:10:00,112.47,112.48,112.45,112.47,53409.0,93.0287,93.037,93.0122,93.0287,53409.0
2021-08-03 14:20:00,112.47,112.48,112.46,112.47,11864.0,93.0287,93.037,93.0204,93.0287,11864.0
2021-08-03 14:30:00,112.47,112.48,112.46,112.47,8638.0,93.0287,93.037,93.0204,93.0287,8638.0
2021-08-03 14:40:00,112.47,112.49,112.46,112.48,18051.0,93.0287,93.0453,93.0204,93.037,18051.0
2021-08-03 14:50:00,112.49,112.5,112.48,112.5,5912.0,93.0453,93.0535,93.037,93.0535,5912.0
2021-08-03 15:00:00,112.5,112.53,112.5,112.52,13568.0,93.0535,93.0783,93.0535,93.0701,13568.0
2021-08-03 15:10:00,112.53,112.53,112.51,112.53,16245.0,93.0783,93.0783,93.0618,93.0783,16245.0
2021-08-03 15:20:00,112.53,112.55,112.52,112.54,12011.0,93.0783,93.0949,93.0701,93.0866,12011.0
2021-08-03 15:30:00,112.55,112.57,112.54,112.56,27778.0,93.0949,93.1114,93.0866,93.1032,27778.0
2021-08-03 15:40:00,112.56,112.57,112.55,112.56,11767.0,93.1032,93.1114,93.0949,93.1032,11767.0
2021-08-03 15:50:00,112.56,112.58,112.54,112.57,143285.0,93.1032,93.1197,93.0866,93.1114,143285.0
2021-08-04 09:30:00,112.8,112.84,112.74,112.79,80872.0,93.3017,93.3348,93.252,93.2934,80872.0
2021-08-04 09:40:00,112.79,112.8,112.76,112.78,62924.0,93.2934,93.3017,93.2686,93.2851,62924.0
2021-08-04 09:50:00,112.77,112.77,112.71,112.74,17323.0,93.2769,93.2769,93.2272,93.252,17323.0
2021-08-04 10:00:00,112.73,112.73,112.52,112.52,92520.0,93.2438,93.2438,93.0701,93.0701,92520.0
2021-08-04 10:10:00,112.53,112.56,112.45,112.47,113115.0,93.0783,93.1032,93.0122,93.0287,113115.0
2021-08-04 10:20:00,112.45,112.47,112.34,112.38,561550.0,93.0122,93.0287,92.9212,92.9543,561550.0
2021-08-04 10:30:00,112.37,112.42,112.36,112.39,362940.0,92.946,92.9874,92.9377,92.9625,362940.0
2021-08-04 10:40:00,112.39,112.41,112.32,112.34,132723.0,92.9625,92.9791,92.9046,92.9212,132723.0
2021-08-04 10:50:00,112.33,112.39,112.3,112.38,197487.0,92.9129,92.9625,92.8881,92.9543,197487.0
2021-08-04 11:00:00,112.38,112.43,112.35,112.35,147834.0,92.9543,92.9956,92.9295,92.9295,147834.0
2021-08-04 11:10:00,112.35,112.38,112.32,112.38,83413.0,92.9295,92.9543,92.9046,92.9543,83413.0
2021-08-04 11:20:00,112.37,112.41,112.34,112.4,48392.0,92.946,92.9791,92.9212,92.9708,48392.0
2021-08-04 11:30:00,112.41,112.49,112.4,112.48,108717.0,92.9791,93.0453,92.9708,93.037,108717.0
2021-08-04 11:40:00,112.48,112.5,112.44,112.47,94387.0,93.037,93.0535,93.0039,93.0287,94387.0
2021-08-04 11:50:00,112.47,112.53,112.45,112.53,56937.0,93.0287,93.0783,93.0122,93.0783,56937.0
2021-08-04 12:00:00,112.53,112.53,112.44,112.45,62129.0,93.0783,93.0783,93.0039,93.0122,62129.0
2021-08-04 12:10:00,112.45,112.47,112.38,112.39,45859.0,93.0122,93.0287,92.9543,92.9625,45859.0
2021-08-04 12:20:00,112.39,112.42,112.38,112.4,46694.0,92.9625,92.9874,92.9543,92.9708,46694.0
2021-08-04 12:30:00,112.4,112.46,112.39,112.45,25993.0,92.9708,93.0204,92.9625,93.0122,25993.0
2021-08-04 12:40:00,112.45,112.47,112.44,112.45,33510.0,93.0122,93.0287,93.0039,93.0122,33510.0
2021-08-04 12:50:00,112.45,112.47,112.44,112.46,17879.0,93.0122,93.0287,93.0039,93.0204,17879.0
2021-08-04 13:00:00,112.47,112.5,112.47,112.48,64636.0,93.0287,93.0535,93.0287,93.037,64636.0
2021-08-04 13:10:00,112.48,112.5,112.47,112.5,29238.0,93.037,93.0535,93.0287,93.0535,29238.0
2021-08-04 13:20:00,112.5,112.53,112.48,112.53,61115.0,93.0535,93.0783,93.037,93.0783,61115.0
2021-08-04 13:30:00,112.53,112.58,112.52,112.55,52576.0,93.0783,93.1197,93.0701,93.0949,52576.0
2021-08-04 13:40:00,112.55,112.59,112.55,112.56,48401.0,93.0949,93.128,93.0949,93.1032,48401.0
2021-08-04 13:50:00,112.56,112.57,112.53,112.53,40642.0,93.1032,93.1114,93.0783,93.0783,40642.0
2021-08-04 14:00:00,112.53,112.55,112.52,112.54,31684.0,93.0783,93.0949,93.0701,93.0866,31684.0
2021-08-04 14:10:00,112.54,112.59,112.53,112.59,26736.0,93.0866,93.128,93.0783,93.128,26736.0
2021-08-04 14:20:00,112.58,112.61,112.58,112.59,16643.0,93.1197,93.1445,93.1197,93.128,16643.0
2021-08-04 14:30:00,112.59,112.61,112.59,112.59,22733.0,93.128,93.1445,93.128,93.128,22733.0
2021-08-04 14:40:00,112.59,112.61,112.59,112.61,60366.0,93.128,93.1445,93.128,93.1445,60366.0
2021-08-04 14:50:00,112.61,112.61,112.6,112.61,27159.0,93.1445,93.1445,93.1362,93.1445,27159.0
2021-08-04 15:00:00,112.61,112.63,112.6,112.63,39761.0,93.1445,93.1611,93.1362,93.1611,39761.0
2021-08-04 15:10:00,112.62,112.66,112.62,112.66,86818.0,93.1528,93.1859,93.1528,93.1859,86818.0
2021-08-04 15:20:00,112.66,112.7,112.65,112.7,82774.0,93.1859,93.219,93.1776,93.219,82774.0
2021-08-04 15:30:00,112.7,112.7,112.67,112.68,39300.0,93.219,93.219,93.1941,93.2024,39300.0
2021-08-04 15:40:00,112.69,112.69,112.66,112.68,49151.0,93.2107,93.2107,93.1859,93.2024,49151.0
2021-08-04 15:50:00,112.68,112.68,112.57,112.58,211080.0,93.2024,93.2024,93.1114,93.1197,211080.0
2021-08-05 09:30:00,112.58,112.59,112.44,112.57,137634.0,93.1197,93.128,93.0039,93.1114,137634.0
2021-08-05 09:40:00,112.56,112.57,112.51,112.55,64044.0,93.1032,93.1114,93.0618,93.0949,64044.0
2021-08-05 09:50:00,112.55,112.57,112.53,112.57,58971.0,93.0949,93.1114,93.0783,93.1114,58971.0
2021-08-05 10:00:00,112.58,112.58,112.52,112.58,41587.0,93.1197,93.1197,93.0701,93.1197,41587.0
2021-08-05 10:10:00,112.58,112.63,112.57,112.63,62374.0,93.1197,93.1611,93.1114,93.1611,62374.0
2021-08-05 10:20:00,112.64,112.64,112.58,112.61,32445.0,93.1693,93.1693,93.1197,93.1445,32445.0
2021-08-05 10:30:00,112.61,112.62,112.57,112.57,13274.0,93.1445,93.1528,93.1114,93.1114,13274.0
2021-08-05 10:40:00,112.57,112.57,112.51,112.55,37332.0,93.1114,93.1114,93.0618,93.0949,37332.0
2021-08-05 10:50:00,112.55,112.56,112.54,112.55,17966.0,93.0949,93.1032,93.0866,93.0949,17966.0
2021-08-05 11:00:00,112.54,112.58,112.51,112.53,111284.0,93.0866,93.1197,93.0618,93.0783,111284.0
2021-08-05 11:10:00,112.52,112.53,112.47,112.49,86558.0,93.0701,93.0783,93.0287,93.0453,86558.0
2021-08-05 11:20:00,112.5,112.51,112.48,112.49,19413.0,93.0535,93.0618,93.037,93.0453,19413.0
2021-08-05 11:30:00,112.49,112.5,112.47,112.48,42833.0,93.0453,93.0535,93.0287,93.037,42833.0
2021-08-05 11:40:00,112.48,112.48,112.46,112.47,32019.0,93.037,93.037,93.0204,93.0287,32019.0
2021-08-05 11:50:00,112.46,112.53,112.46,112.53,42455.0,93.0204,93.0783,93.0204,93.0783,42455.0
2021-08-05 12:00:00,112.53,112.57,112.52,112.55,27821.0,93.0783,93.1114,93.0701,93.0949,27821.0
2021-08-05 12:10:00,112.55,112.58,112.53,112.55,29925.0,93.0949,93.1197,93.0783,93.0949,29925.0
2021-08-05 12:20:00,112.55,112.59,112.54,112.59,45028.0,93.0949,93.128,93.0866,93.128,45028.0
2021-08-05 12:30:00,112.58,112.6,112.56,112.56,24575.0,93.1197,93.1362,93.1032,93.1032,24575.0
2021-08-05 12:40:00,112.56,112.58,112.56,112.57,19145.0,93.1032,93.1197,93.1032,93.1114,19145.0
2021-08-05 12:50:00,112.57,112.58,112.53,112.53,36895.0,93.1114,93.1197,93.0783,93.0783,36895.0
2021-08-05 13:00:00,112.53,112.54,112.5,112.5,34024.0,93.0783,93.0866,93.0535,93.0535,34024.0
2021-08-05 13:10:00,112.5,112.51,112.49,112.5,56205.0,93.0535,93.0618,93.0453,93.0535,56205.0
2021-08-05 13:20:00,112.5,112.53,112.5,112.5,23033.0,93.0535,93.0783,93.0535,93.0535,23033.0
2021-08-05 13:30:00,112.5,112.51,112.49,112.51,27515.0,93.0535,93.0618,93.0453,93.0618,27515.0
2021-08-05 13:40:00,112.51,112.51,112.5,112.51,16486.0,93.0618,93.0618,93.0535,93.0618,16486.0
2021-08-05 13:50:00,112.51,112.51,112.49,112.49,16774.0,93.0618,93.0618,93.0453,93.0453,16774.0
2021-08-05 14:00:00,112.5,112.51,112.48,112.5,28701.0,93.0535,93.0618,93.037,93.0535,28701.0
2021-08-05 14:10:00,112.5,112.52,112.49,112.52,12036.0,93.0535,93.0701,93.0453,93.0701,12036.0
2021-08-05 14:20:00,112.52,112.52,112.51,112.52,9328.0,93.0701,93.0701,93.0618,93.0701,9328.0
2021-08-05 14:30:00,112.51,112.52,112.5,112.51,18276.0,93.0618,93.0701,93.0535,93.0618,18276.0
2021-08-05 14:40:00,112.51,112.52,112.48,112.48,22801.0,93.0618,93.0701,93.037,93.037,22801.0
2021-08-05 14:50:00,112.49,112.51,112.49,112.51,19628.0,93.0453,93.0618,93.0453,93.0618,19628.0
2021-08-05 15:00:00,112.51,112.56,112.5,112.54,13196.0,93.0618,93.1032,93.0535,93.0866,13196.0
2021-08-05 15:10:00,112.55,112.55,112.53,112.53,14108.0,93.0949,93.0949,93.0783,93.0783,14108.0
2021-08-05 15:20:00,112.54,112.56,112.53,112.56,7840.0,93.0866,93.1032,93.0783,93.1032,7840.0
2021-08-05 15:30:00,112.56,112.6,112.55,112.59,61980.0,93.1032,93.1362,93.0949,93.128,61980.0
2021-08-05 15:40:00,112.59,112.59,112.57,112.58,32021.0,93.128,93.128,93.1114,93.1197,32021.0
2021-08-05 15:50:00,112.58,112.58,112.53,112.55,106045.0,93.1197,93.1197,93.0783,93.0949,106045.0
2021-08-06 09:30:00,112.2,112.27,112.16,112.22,164762.0,92.8054,92.8633,92.7723,92.8219,164762.0
2021-08-06 09:40:00,112.22,112.22,112.15,112.16,317282.0,92.8219,92.8219,92.764,92.7723,317282.0
2021-08-06 09:50:00,112.16,112.19,112.12,112.18,324549.0,92.7723,92.7971,92.7392,92.7888,324549.0
2021-08-06 10:00:00,112.19,112.22,112.14,112.2,316103.0,92.7971,92.8219,92.7558,92.8054,316103.0
2021-08-06 10:10:00,112.2,112.22,112.14,112.15,192955.0,92.8054,92.8219,92.7558,92.764,192955.0
2021-08-06 10:20:00,112.15,112.18,112.13,112.14,322071.0,92.764,92.7888,92.7475,92.7558,322071.0
2021-08-06 10:30:00,112.15,112.2,112.13,112.16,321376.0,92.764,92.8054,92.7475,92.7723,321376.0
2021-08-06 10:40:00,112.16,112.17,112.11,112.11,140565.0,92.7723,92.7806,92.7309,92.7309,140565.0
2021-08-06 10:50:00,112.11,112.12,112.03,112.04,137964.0,92.7309,92.7392,92.6648,92.673,137964.0
2021-08-06 11:00:00,112.04,112.06,112.02,112.03,120720.0,92.673,92.6896,92.6565,92.6648,120720.0
2021-08-06 11:10:00,112.04,112.04,112.01,112.02,80535.0,92.673,92.673,92.6482,92.6565,80535.0
2021-08-06 11:20:00,112.02,112.05,112.02,112.05,28637.0,92.6565,92.6813,92.6565,92.6813,28637.0
2021-08-06 11:30:00,112.05,112.09,112.04,112.09,120451.0,92.6813,92.7144,92.673,92.7144,120451.0
2021-08-06 11:40:00,112.09,112.14,112.08,112.14,136887.0,92.7144,92.7558,92.7061,92.7558,136887.0
2021-08-06 11:50:00,112.14,112.16,112.12,112.15,102038.0,92.7558,92.7723,92.7392,92.764,102038.0
2021-08-06 12:00:00,112.15,112.16,112.13,112.15,152695.0,92.764,92.7723,92.7475,92.764,152695.0
2021-08-06 12:10:00,112.16,112.16,112.08,112.09,106347.0,92.7723,92.7723,92.7061,92.7144,106347.0
2021-08-06 12:20:00,112.08,112.09,112.03,112.06,143807.0,92.7061,92.7144,92.6648,92.6896,143807.0
2021-08-06 12:30:00,112.05,112.05,112.03,112.03,53195.0,92.6813,92.6813,92.6648,92.6648,53195.0
2021-08-06 12:40:00,112.03,112.03,111.97,111.97,68238.0,92.6648,92.6648,92.6151,92.6151,68238.0
2021-08-06 12:50:00,111.97,111.98,111.96,111.96,106068.0,92.6151,92.6234,92.6069,92.6069,106068.0
2021-08-06 13:00:00,111.97,111.97,111.93,111.95,52934.0,92.6151,92.6151,92.5821,92.5986,52934.0
2021-08-06 13:10:00,111.95,111.97,111.94,111.97,109048.0,92.5986,92.6151,92.5903,92.6151,109048.0
2021-08-06 13:20:00,111.97,112.03,111.96,112.01,71064.0,92.6151,92.6648,92.6069,92.6482,71064.0
2021-08-06 13:30:00,112.01,112.04,112.01,112.04,56740.0,92.6482,92.673,92.6482,92.673,56740.0
2021-08-06 13:40:00,112.03,112.04,112.02,112.03,124267.0,92.6648,92.673,92.6565,92.6648,124267.0
2021-08-06 13:50:00,112.03,112.07,112.03,112.07,81616.0,92.6648,92.6979,92.6648,92.6979,81616.0
2021-08-06 14:00:00,112.07,112.09,112.06,112.08,113686.0,92.6979,92.7144,92.6896,92.7061,113686.0
2021-08-06 14:10:00,112.08,112.09,112.05,112.06,155173.0,92.7061,92.7144,92.6813,92.6896,155173.0
2021-08-06 14:20:00,112.07,112.07,112.03,112.07,96261.0,92.6979,92.6979,92.6648,92.6979,96261.0
2021-08-06 14:30:00,112.07,112.07,112.03,112.03,136680.0,92.6979,92.6979,92.6648,92.6648,136680.0
2021-08-06 14:40:00,112.03,112.04,111.99,112.0,89234.0,92.6648,92.673,92.6317,92.64,89234.0
2021-08-06 14:50:00,112.01,112.01,111.97,112.0,53271.0,92.6482,92.6482,92.6151,92.64,53271.0
2021-08-06 15:00:00,112.0,112.0,111.92,111.95,115697.0,92.64,92.64,92.5738,92.5986,115697.0
2021-08-06 15:10:00,111.95,111.98,111.94,111.95,60423.0,92.5986,92.6234,92.5903,92.5986,60423.0
2021-08-06 15:20:00,111.95,112.01,111.95,112.01,132326.0,92.5986,92.6482,92.5986,92.6482,132326.0
2021-08-06 15:30:00,112.01,112.01,111.97,111.99,158513.0,92.6482,92.6482,92.6151,92.6317,158513.0
2021-08-06 15:40:00,111.99,111.99,111.97,111.99,178268.0,92.6317,92.6317,92.6151,92.6317,178268.0
2021-08-06 15:50:00,111.99,112.03,111.96,111.96,655247.0,92.6317,92.6648,92.6069,92.6069,655247.0
2021-08-09 09:30:00,111.9,112.03,111.89,111.98,50447.0,92.5572,92.6648,92.549,92.6234,50447.0
2021-08-09 09:40:00,111.97,111.98,111.9,111.9,40005.0,92.6151,92.6234,92.5572,92.5572,40005.0
2021-08-09 09:50:00,111.91,111.93,111.9,111.93,45358.0,92.5655,92.5821,92.5572,92.5821,45358.0
2021-08-09 10:00:00,111.93,111.94,111.88,111.89,98005.0,92.5821,92.5903,92.5407,92.549,98005.0
2021-08-09 10:10:00,111.89,111.93,111.86,111.87,186211.0,92.549,92.5821,92.5242,92.5324,186211.0
2021-08-09 10:20:00,111.87,111.93,111.85,111.9,186688.0,92.5324,92.5821,92.5159,92.5572,186688.0
2021-08-09 10:30:00,111.9,111.92,111.87,111.9,88571.0,92.5572,92.5738,92.5324,92.5572,88571.0
2021-08-09 10:40:00,111.9,111.9,111.81,111.83,104584.0,92.5572,92.5572,92.4828,92.4993,104584.0
2021-08-09 10:50:00,111.83,111.83,111.78,111.79,177722.0,92.4993,92.4993,92.458,92.4663,177722.0
2021-08-09 11:00:00,111.78,111.79,111.73,111.73,409219.0,92.458,92.4663,92.4166,92.4166,409219.0
2021-08-09 11:10:00,111.74,111.76,111.71,111.73,222374.0,92.4249,92.4414,92.4001,92.4166,222374.0
2021-08-09 11:20:00,111.74,111.86,111.73,111.86,110560.0,92.4249,92.5242,92.4166,92.5242,110560.0
2021-08-09 11:30:00,111.86,111.89,111.76,111.76,208617.0,92.5242,92.549,92.4414,92.4414,208617.0
2021-08-09 11:40:00,111.76,111.82,111.75,111.82,84436.0,92.4414,92.4911,92.4332,92.4911,84436.0
2021-08-09 11:50:00,111.82,111.82,111.79,111.82,60650.0,92.4911,92.4911,92.4663,92.4911,60650.0
2021-08-09 12:00:00,111.82,111.82,111.81,111.82,50896.0,92.4911,92.4911,92.4828,92.4911,50896.0
2021-08-09 12:10:00,111.82,111.82,111.74,111.75,107708.0,92.4911,92.4911,92.4249,92.4332,107708.0
2021-08-09 12:20:00,111.74,111.77,111.74,111.77,36346.0,92.4249,92.4497,92.4249,92.4497,36346.0
2021-08-09 12:30:00,111.77,111.77,111.7,111.7,72126.0,92.4497,92.4497,92.3918,92.3918,72126.0
2021-08-09 12:40:00,111.7,111.71,111.69,111.7,30192.0,92.3918,92.4001,92.3835,92.3918,30192.0
2021-08-09 12:50:00,111.7,111.7,111.63,111.65,180104.0,92.3918,92.3918,92.3339,92.3505,180104.0
2021-08-09 13:00:00,111.65,111.65,111.61,111.61,72302.0,92.3505,92.3505,92.3174,92.3174,72302.0
2021-08-09 13:10:00,111.62,111.64,111.58,111.59,79540.0,92.3256,92.3422,92.2926,92.3008,79540.0
2021-08-09 13:20:00,111.58,111.6,111.56,111.57,86517.0,92.2926,92.3091,92.276,92.2843,86517.0
2021-08-09 13:30:00,111.57,111.6,111.56,111.59,98134.0,92.2843,92.3091,92.276,92.3008,98134.0
2021-08-09 13:40:00,111.6,111.63,111.59,111.63,107324.0,92.3091,92.3339,92.3008,92.3339,107324.0
2021-08-09 13:50:00,111.63,111.64,111.62,111.63,74559.0,92.3339,92.3422,92.3256,92.3339,74559.0
2021-08-09 14:00:00,111.63,111.65,111.62,111.63,62479.0,92.3339,92.3505,92.3256,92.3339,62479.0
2021-08-09 14:10:00,111.63,111.64,111.61,111.63,130050.0,92.3339,92.3422,92.3174,92.3339,130050.0
2021-08-09 14:20:00,111.63,111.63,111.61,111.63,59122.0,92.3339,92.3339,92.3174,92.3339,59122.0
2021-08-09 14:30:00,111.63,111.68,111.62,111.66,115067.0,92.3339,92.3753,92.3256,92.3587,115067.0
2021-08-09 14:40:00,111.66,111.67,111.63,111.63,51129.0,92.3587,92.367,92.3339,92.3339,51129.0
2021-08-09 14:50:00,111.64,111.64,111.62,111.63,40239.0,92.3422,92.3422,92.3256,92.3339,40239.0
2021-08-09 15:00:00,111.63,111.63,111.62,111.63,51099.0,92.3339,92.3339,92.3256,92.3339,51099.0
2021-08-09 15:10:00,111.63,111.63,111.62,111.63,19154.0,92.3339,92.3339,92.3256,92.3339,19154.0
2021-08-09 15:20:00,111.63,111.63,111.62,111.63,22031.0,92.3339,92.3339,92.3256,92.3339,22031.0
2021-08-09 15:30:00,111.63,111.68,111.63,111.66,76664.0,92.3339,92.3753,92.3339,92.3587,76664.0
2021-08-09 15:40:00,111.67,111.68,111.61,111.63,173294.0,92.367,92.3753,92.3174,92.3339,173294.0
2021-08-09 15:50:00,111.62,111.65,111.61,111.62,463757.0,92.3256,92.3505,92.3174,92.3256,463757.0
2021-08-10 09:30:00,111.76,111.82,111.66,111.67,99324.0,92.4414,92.4911,92.3587,92.367,99324.0
2021-08-10 09:40:00,111.68,111.73,111.66,111.7,82936.0,92.3753,92.4166,92.3587,92.3918,82936.0
2021-08-10 09:50:00,111.71,111.74,111.67,111.7,112293.0,92.4001,92.4249,92.367,92.3918,112293.0
2021-08-10 10:00:00,111.69,111.72,111.63,111.69,47309.0,92.3835,92.4084,92.3339,92.3835,47309.0
2021-08-10 10:10:00,111.68,111.68,111.58,111.61,99901.0,92.3753,92.3753,92.2926,92.3174,99901.0
2021-08-10 10:20:00,111.62,111.65,111.61,111.63,114603.0,92.3256,92.3505,92.3174,92.3339,114603.0
2021-08-10 10:30:00,111.62,111.63,111.58,111.59,84184.0,92.3256,92.3339,92.2926,92.3008,84184.0
2021-08-10 10:40:00,111.59,111.6,111.56,111.57,86717.0,92.3008,92.3091,92.276,92.2843,86717.0
2021-08-10 10:50:00,111.56,111.57,111.54,111.55,70639.0,92.276,92.2843,92.2595,92.2677,70639.0
2021-08-10 11:00:00,111.56,111.59,111.55,111.57,34568.0,92.276,92.3008,92.2677,92.2843,34568.0
2021-08-10 11:10:00,111.57,111.58,111.56,111.58,31246.0,92.2843,92.2926,92.276,92.2926,31246.0
2021-08-10 11:20:00,111.58,111.59,111.54,111.55,71371.0,92.2926,92.3008,92.2595,92.2677,71371.0
2021-08-10 11:30:00,111.55,111.58,111.55,111.58,42697.0,92.2677,92.2926,92.2677,92.2926,42697.0
2021-08-10 11:40:00,111.58,111.63,111.57,111.62,20073.0,92.2926,92.3339,92.2843,92.3256,20073.0
2021-08-10 11:50:00,111.62,111.69,111.62,111.68,210618.0,92.3256,92.3835,92.3256,92.3753,210618.0
2021-08-10 12:00:00,111.69,111.69,111.6,111.61,142065.0,92.3835,92.3835,92.3091,92.3174,142065.0
2021-08-10 12:10:00,111.61,111.64,111.61,111.64,19706.0,92.3174,92.3422,92.3174,92.3422,19706.0
2021-08-10 12:20:00,111.64,111.64,111.63,111.64,42934.0,92.3422,92.3422,92.3339,92.3422,42934.0
2021-08-10 12:30:00,111.64,111.64,111.61,111.61,18473.0,92.3422,92.3422,92.3174,92.3174,18473.0
2021-08-10 12:40:00,111.62,111.62,111.6,111.61,11837.0,92.3256,92.3256,92.3091,92.3174,11837.0
2021-08-10 12:50:00,111.61,111.61,111.6,111.6,20793.0,92.3174,92.3174,92.3091,92.3091,20793.0
2021-08-10 13:00:00,111.6,111.62,111.59,111.61,22458.0,92.3091,92.3256,92.3008,92.3174,22458.0
2021-08-10 13:10:00,111.61,111.62,111.6,111.62,8445.0,92.3174,92.3256,92.3091,92.3256,8445.0
2021-08-10 13:20:00,111.62,111.62,111.59,111.59,15827.0,92.3256,92.3256,92.3008,92.3008,15827.0
2021-08-10 13:30:00,111.59,111.61,111.59,111.6,20309.0,92.3008,92.3174,92.3008,92.3091,20309.0
2021-08-10 13:40:00,111.6,111.64,111.6,111.64,14866.0,92.3091,92.3422,92.3091,92.3422,14866.0
2021-08-10 13:50:00,111.64,111.65,111.61,111.61,15217.0,92.3422,92.3505,92.3174,92.3174,15217.0
2021-08-10 14:00:00,111.61,111.62,111.58,111.59,137480.0,92.3174,92.3256,92.2926,92.3008,137480.0
2021-08-10 14:10:00,111.59,111.59,111.5,111.5,64733.0,92.3008,92.3008,92.2264,92.2264,64733.0
2021-08-10 14:20:00,111.51,111.55,111.5,111.55,45616.0,92.2347,92.2677,92.2264,92.2677,45616.0
2021-08-10 14:30:00,111.55,111.61,111.54,111.56,63415.0,92.2677,92.3174,92.2595,92.276,63415.0
2021-08-10 14:40:00,111.57,111.59,111.56,111.58,32339.0,92.2843,92.3008,92.276,92.2926,32339.0
2021-08-10 14:50:00,111.58,111.59,111.57,111.59,21324.0,92.2926,92.3008,92.2843,92.3008,21324.0
2021-08-10 15:00:00,111.59,111.6,111.58,111.59,42120.0,92.3008,92.3091,92.2926,92.3008,42120.0
2021-08-10 15:10:00,111.59,111.63,111.59,111.63,90278.0,92.3008,92.3339,92.3008,92.3339,90278.0
2021-08-10 15:20:00,111.63,111.66,111.62,111.65,48369.0,92.3339,92.3587,92.3256,92.3505,48369.0
2021-08-10 15:30:00,111.65,111.65,111.61,111.63,76669.0,92.3505,92.3505,92.3174,92.3339,76669.0
2021-08-10 15:40:00,111.63,111.65,111.61,111.62,49644.0,92.3339,92.3505,92.3174,92.3256,49644.0
2021-08-10 15:50:00,111.61,111.63,111.58,111.61,236174.0,92.3174,92.3339,92.2926,92.3174,236174.0
2021-08-11 09:30:00,111.67,111.73,111.6,111.7,368333.0,92.367,92.4166,92.3091,92.3918,368333.0
2021-08-11 09:40:00,111.7,111.72,111.53,111.53,186838.0,92.3918,92.4084,92.2512,92.2512,186838.0
2021-08-11 09:50:00,111.53,111.56,111.51,111.52,131713.0,92.2512,92.276,92.2347,92.2429,131713.0
2021-08-11 10:00:00,111.52,111.56,111.51,111.51,118638.0,92.2429,92.276,92.2347,92.2347,118638.0
2021-08-11 10:10:00,111.52,111.56,111.51,111.54,97104.0,92.2429,92.276,92.2347,92.2595,97104.0
2021-08-11 10:20:00,111.53,111.57,111.53,111.57,40702.0,92.2512,92.2843,92.2512,92.2843,40702.0
2021-08-11 10:30:00,111.56,111.58,111.53,111.54,71212.0,92.276,92.2926,92.2512,92.2595,71212.0
2021-08-11 10:40:00,111.54,111.54,111.51,111.52,52513.0,92.2595,92.2595,92.2347,92.2429,52513.0
2021-08-11 10:50:00,111.52,111.54,111.51,111.52,90793.0,92.2429,92.2595,92.2347,92.2429,90793.0
2021-08-11 11:00:00,111.51,111.53,111.47,111.48,192490.0,92.2347,92.2512,92.2016,92.2098,192490.0
2021-08-11 11:10:00,111.48,111.49,111.46,111.48,65241.0,92.2098,92.2181,92.1933,92.2098,65241.0
2021-08-11 11:20:00,111.49,111.5,111.47,111.48,118870.0,92.2181,92.2264,92.2016,92.2098,118870.0
2021-08-11 11:30:00,111.48,111.5,111.47,111.48,154223.0,92.2098,92.2264,92.2016,92.2098,154223.0
2021-08-11 11:40:00,111.48,111.49,111.47,111.48,31551.0,92.2098,92.2181,92.2016,92.2098,31551.0
2021-08-11 11:50:00,111.48,111.5,111.47,111.48,104555.0,92.2098,92.2264,92.2016,92.2098,104555.0
2021-08-11 12:00:00,111.49,111.5,111.46,111.48,137625.0,92.2181,92.2264,92.1933,92.2098,137625.0
2021-08-11 12:10:00,111.48,111.49,111.46,111.48,137061.0,92.2098,92.2181,92.1933,92.2098,137061.0
2021-08-11 12:20:00,111.49,111.51,111.48,111.51,74723.0,92.2181,92.2347,92.2098,92.2347,74723.0
2021-08-11 12:30:00,111.51,111.53,111.5,111.52,49108.0,92.2347,92.2512,92.2264,92.2429,49108.0
2021-08-11 12:40:00,111.52,111.55,111.52,111.54,33235.0,92.2429,92.2677,92.2429,92.2595,33235.0
2021-08-11 12:50:00,111.54,111.54,111.51,111.52,25910.0,92.2595,92.2595,92.2347,92.2429,25910.0
2021-08-11 13:00:00,111.52,111.75,111.49,111.75,417723.0,92.2429,92.4332,92.2181,92.4332,417723.0
2021-08-11 13:10:00,111.75,111.84,111.68,111.73,85936.0,92.4332,92.5076,92.3753,92.4166,85936.0
2021-08-11 13:20:00,111.74,111.78,111.68,111.69,149600.0,92.4249,92.458,92.3753,92.3835,149600.0
2021-08-11 13:30:00,111.69,111.7,111.67,111.67,69555.0,92.3835,92.3918,92.367,92.367,69555.0
2021-08-11 13:40:00,111.68,111.69,111.66,111.69,37644.0,92.3753,92.3835,92.3587,92.3835,37644.0
2021-08-11 13:50:00,111.68,111.72,111.66,111.67,24769.0,92.3753,92.4084,92.3587,92.367,24769.0
2021-08-11 14:00:00,111.67,111.69,111.66,111.69,23864.0,92.367,92.3835,92.3587,92.3835,23864.0
2021-08-11 14:10:00,111.68,111.7,111.66,111.67,35433.0,92.3753,92.3918,92.3587,92.367,35433.0
2021-08-11 14:20:00,111.67,111.67,111.64,111.67,40797.0,92.367,92.367,92.3422,92.367,40797.0
2021-08-11 14:30:00,111.67,111.69,111.66,111.68,17461.0,92.367,92.3835,92.3587,92.3753,17461.0
2021-08-11 14:40:00,111.67,111.69,111.66,111.68,20206.0,92.367,92.3835,92.3587,92.3753,20206.0
2021-08-11 14:50:00,111.68,111.69,111.6,111.62,51294.0,92.3753,92.3835,92.3091,92.3256,51294.0
2021-08-11 15:00:00,111.63,111.63,111.61,111.61,16553.0,92.3339,92.3339,92.3174,92.3174,16553.0
2021-08-11 15:10:00,111.61,111.65,111.61,111.65,26983.0,92.3174,92.3505,92.3174,92.3505,26983.0
2021-08-11 15:20:00,111.65,111.68,111.65,111.68,15166.0,92.3505,92.3753,92.3505,92.3753,15166.0
2021-08-11 15:30:00,111.68,111.7,111.68,111.69,28192.0,92.3753,92.3918,92.3753,92.3835,28192.0
2021-08-11 15:40:00,111.7,111.71,111.69,111.7,40303.0,92.3918,92.4001,92.3835,92.3918,40303.0
2021-08-11 15:50:00,111.7,111.7,111.64,111.65,155009.0,92.3918,92.3918,92.3422,92.3505,155009.0
2021-08-12 09:30:00,111.59,111.67,111.52,111.58,304378.0,92.3008,92.367,92.2429,92.2926,304378.0
2021-08-12 09:40:00,111.58,111.59,111.57,111.58,53884.0,92.2926,92.3008,92.2843,92.2926,53884.0
2021-08-12 09:50:00,111.58,111.68,111.57,111.66,126098.0,92.2926,92.3753,92.2843,92.3587,126098.0
2021-08-12 10:00:00,111.66,111.71,111.63,111.69,103555.0,92.3587,92.4001,92.3339,92.3835,103555.0
2021-08-12 10:10:00,111.7,111.74,111.69,111.73,28655.0,92.3918,92.4249,92.3835,92.4166,28655.0
2021-08-12 10:20:00,111.73,111.78,111.73,111.76,80767.0,92.4166,92.458,92.4166,92.4414,80767.0
2021-08-12 10:30:00,111.75,111.81,111.75,111.79,67336.0,92.4332,92.4828,92.4332,92.4663,67336.0
2021-08-12 10:40:00,111.79,111.81,111.75,111.77,62062.0,92.4663,92.4828,92.4332,92.4497,62062.0
2021-08-12 10:50:00,111.76,111.79,111.76,111.78,10743.0,92.4414,92.4663,92.4414,92.458,10743.0
2021-08-12 11:00:00,111.78,111.82,111.78,111.8,48920.0,92.458,92.4911,92.458,92.4745,48920.0
2021-08-12 11:10:00,111.79,111.82,111.77,111.81,81616.0,92.4663,92.4911,92.4497,92.4828,81616.0
2021-08-12 11:20:00,111.81,111.81,111.79,111.8,41531.0,92.4828,92.4828,92.4663,92.4745,41531.0
2021-08-12 11:30:00,111.8,111.81,111.79,111.79,29954.0,92.4745,92.4828,92.4663,92.4663,29954.0
2021-08-12 11:40:00,111.78,111.78,111.74,111.74,9972.0,92.458,92.458,92.4249,92.4249,9972.0
2021-08-12 11:50:00,111.75,111.75,111.71,111.72,18567.0,92.4332,92.4332,92.4001,92.4084,18567.0
2021-08-12 12:00:00,111.72,111.74,111.7,111.7,29656.0,92.4084,92.4249,92.3918,92.3918,29656.0
2021-08-12 12:10:00,111.7,111.72,111.69,111.72,31624.0,92.3918,92.4084,92.3835,92.4084,31624.0
2021-08-12 12:20:00,111.72,111.72,111.67,111.68,26201.0,92.4084,92.4084,92.367,92.3753,26201.0
2021-08-12 12:30:00,111.68,111.7,111.67,111.69,74573.0,92.3753,92.3918,92.367,92.3835,74573.0
2021-08-12 12:40:00,111.69,111.69,111.68,111.68,74200.0,92.3835,92.3835,92.3753,92.3753,74200.0
2021-08-12 12:50:00,111.68,111.69,111.66,111.66,23762.0,92.3753,92.3835,92.3587,92.3587,23762.0
2021-08-12 13:00:00,111.66,111.71,111.58,111.66,143088.0,92.3587,92.4001,92.2926,92.3587,143088.0
2021-08-12 13:10:00,111.66,111.67,111.62,111.63,21134.0,92.3587,92.367,92.3256,92.3339,21134.0
2021-08-12 13:20:00,111.63,111.63,111.59,111.6,60870.0,92.3339,92.3339,92.3008,92.3091,60870.0
2021-08-12 13:30:00,111.61,111.65,111.61,111.65,10399.0,92.3174,92.3505,92.3174,92.3505,10399.0
2021-08-12 13:40:00,111.65,111.68,111.65,111.68,27244.0,92.3505,92.3753,92.3505,92.3753,27244.0
2021-08-12 13:50:00,111.68,111.75,111.67,111.75,22291.0,92.3753,92.4332,92.367,92.4332,22291.0
2021-08-12 14:00:00,111.75,111.75,111.72,111.73,21090.0,92.4332,92.4332,92.4084,92.4166,21090.0
2021-08-12 14:10:00,111.73,111.76,111.72,111.76,12906.0,92.4166,92.4414,92.4084,92.4414,12906.0
2021-08-12 14:20:00,111.76,111.77,111.75,111.76,21393.0,92.4414,92.4497,92.4332,92.4414,21393.0
2021-08-12 14:30:00,111.76,111.76,111.73,111.73,22227.0,92.4414,92.4414,92.4166,92.4166,22227.0
2021-08-12 14:40:00,111.73,111.74,111.72,111.72,10287.0,92.4166,92.4249,92.4084,92.4084,10287.0
2021-08-12 14:50:00,111.72,111.73,111.7,111.72,10085.0,92.4084,92.4166,92.3918,92.4084,10085.0
2021-08-12 15:00:00,111.72,111.73,111.71,111.73,4310.0,92.4084,92.4166,92.4001,92.4166,4310.0
2021-08-12 15:10:00,111.73,111.73,111.71,111.71,25067.0,92.4166,92.4166,92.4001,92.4001,25067.0
2021-08-12 15:20:00,111.72,111.74,111.71,111.73,22561.0,92.4084,92.4249,92.4001,92.4166,22561.0
2021-08-12 15:30:00,111.74,111.79,111.73,111.78,84521.0,92.4249,92.4663,92.4166,92.458,84521.0
2021-08-12 15:40:00,111.79,111.81,111.78,111.8,72430.0,92.4663,92.4828,92.458,92.4745,72430.0
2021-08-12 15:50:00,111.8,111.83,111.8,111.81,158723.0,92.4745,92.4993,92.4745,92.4828,158723.0
2021-08-13 09:30:00,111.95,111.98,111.83,111.97,86863.0,92.5986,92.6234,92.4993,92.6151,86863.0
2021-08-13 09:40:00,111.97,111.98,111.95,111.97,41780.0,92.6151,92.6234,92.5986,92.6151,41780.0
2021-08-13 09:50:00,111.98,112.01,111.97,112.0,28336.0,92.6234,92.6482,92.6151,92.64,28336.0
2021-08-13 10:00:00,112.0,112.13,111.99,112.13,177218.0,92.64,92.7475,92.6317,92.7475,177218.0
2021-08-13 10:10:00,112.12,112.17,112.09,112.14,317633.0,92.7392,92.7806,92.7144,92.7558,317633.0
2021-08-13 10:20:00,112.13,112.22,112.08,112.09,128729.0,92.7475,92.8219,92.7061,92.7144,128729.0
2021-08-13 10:30:00,112.09,112.12,112.09,112.1,112429.0,92.7144,92.7392,92.7144,92.7227,112429.0
2021-08-13 10:40:00,112.11,112.13,112.09,112.12,23696.0,92.7309,92.7475,92.7144,92.7392,23696.0
2021-08-13 10:50:00,112.13,112.15,112.11,112.14,20741.0,92.7475,92.764,92.7309,92.7558,20741.0
2021-08-13 11:00:00,112.15,112.18,112.12,112.13,176674.0,92.764,92.7888,92.7392,92.7475,176674.0
2021-08-13 11:10:00,112.12,112.14,112.12,112.12,121610.0,92.7392,92.7558,92.7392,92.7392,121610.0
2021-08-13 11:20:00,112.12,112.16,112.12,112.15,27688.0,92.7392,92.7723,92.7392,92.764,27688.0
2021-08-13 11:30:00,112.16,112.17,112.15,112.16,64967.0,92.7723,92.7806,92.764,92.7723,64967.0
2021-08-13 11:40:00,112.17,112.19,112.16,112.18,106283.0,92.7806,92.7971,92.7723,92.7888,106283.0
2021-08-13 11:50:00,112.19,112.21,112.18,112.2,71401.0,92.7971,92.8137,92.7888,92.8054,71401.0
2021-08-13 12:00:00,112.2,112.23,112.19,112.22,72944.0,92.8054,92.8302,92.7971,92.8219,72944.0
2021-08-13 12:10:00,112.22,112.24,112.21,112.21,49298.0,92.8219,92.8385,92.8137,92.8137,49298.0
2021-08-13 12:20:00,112.21,112.24,112.21,112.23,29064.0,92.8137,92.8385,92.8137,92.8302,29064.0
2021-08-13 12:30:00,112.23,112.24,112.2,112.2,134039.0,92.8302,92.8385,92.8054,92.8054,134039.0
2021-08-13 12:40:00,112.2,112.21,112.18,112.2,103407.0,92.8054,92.8137,92.7888,92.8054,103407.0
2021-08-13 12:50:00,112.21,112.24,112.19,112.2,175778.0,92.8137,92.8385,92.7971,92.8054,175778.0
2021-08-13 13:00:00,112.19,112.21,112.19,112.2,29261.0,92.7971,92.8137,92.7971,92.8054,29261.0
2021-08-13 13:10:00,112.2,112.21,112.19,112.21,105221.0,92.8054,92.8137,92.7971,92.8137,105221.0
2021-08-13 13:20:00,112.2,112.21,112.19,112.2,24707.0,92.8054,92.8137,92.7971,92.8054,24707.0
2021-08-13 13:30:00,112.2,112.21,112.2,112.21,14985.0,92.8054,92.8137,92.8054,92.8137,14985.0
2021-08-13 13:40:00,112.21,112.22,112.2,112.22,38780.0,92.8137,92.8219,92.8054,92.8219,38780.0
2021-08-13 13:50:00,112.22,112.27,112.21,112.25,80075.0,92.8219,92.8633,92.8137,92.8467,80075.0
2021-08-13 14:00:00,112.25,112.25,112.24,112.25,35554.0,92.8467,92.8467,92.8385,92.8467,35554.0
2021-08-13 14:10:00,112.25,112.29,112.24,112.28,89828.0,92.8467,92.8798,92.8385,92.8716,89828.0
2021-08-13 14:20:00,112.29,112.3,112.27,112.28,53089.0,92.8798,92.8881,92.8633,92.8716,53089.0
2021-08-13 14:30:00,112.27,112.29,112.27,112.29,50068.0,92.8633,92.8798,92.8633,92.8798,50068.0
2021-08-13 14:40:00,112.29,112.31,112.27,112.31,110175.0,92.8798,92.8964,92.8633,92.8964,110175.0
2021-08-13 14:50:00,112.31,112.31,112.3,112.31,23847.0,92.8964,92.8964,92.8881,92.8964,23847.0
2021-08-13 15:00:00,112.31,112.31,112.3,112.31,55977.0,92.8964,92.8964,92.8881,92.8964,55977.0
2021-08-13 15:10:00,112.31,112.31,112.3,112.31,17070.0,92.8964,92.8964,92.8881,92.8964,17070.0
2021-08-13 15:20:00,112.31,112.32,112.3,112.32,31421.0,92.8964,92.9046,92.8881,92.9046,31421.0
2021-08-13 15:30:00,112.32,112.33,112.3,112.32,46198.0,92.9046,92.9129,92.8881,92.9046,46198.0
2021-08-13 15:40:00,112.32,112.34,112.32,112.34,98895.0,92.9046,92.9212,92.9046,92.9212,98895.0
2021-08-13 15:50:00,112.34,112.36,112.32,112.33,306820.0,92.9212,92.9377,92.9046,92.9129,306820.0
2021-08-16 09:30:00,112.26,112.35,112.26,112.31,86963.0,92.855,92.9295,92.855,92.8964,86963.0
2021-08-16 09:40:00,112.32,112.4,112.3,112.35,50029.0,92.9046,92.9708,92.8881,92.9295,50029.0
2021-08-16 09:50:00,112.35,112.38,112.33,112.33,83401.0,92.9295,92.9543,92.9129,92.9129,83401.0
2021-08-16 10:00:00,112.34,112.35,112.21,112.24,58683.0,92.9212,92.9295,92.8137,92.8385,58683.0
2021-08-16 10:10:00,112.24,112.31,112.24,112.29,155594.0,92.8385,92.8964,92.8385,92.8798,155594.0
2021-08-16 10:20:00,112.29,112.34,112.28,112.34,116679.0,92.8798,92.9212,92.8716,92.9212,116679.0
2021-08-16 10:30:00,112.34,112.34,112.3,112.3,48718.0,92.9212,92.9212,92.8881,92.8881,48718.0
2021-08-16 10:40:00,112.31,112.33,112.27,112.33,76792.0,92.8964,92.9129,92.8633,92.9129,76792.0
2021-08-16 10:50:00,112.33,112.33,112.29,112.31,63078.0,92.9129,92.9129,92.8798,92.8964,63078.0
2021-08-16 11:00:00,112.3,112.31,112.3,112.3,40558.0,92.8881,92.8964,92.8881,92.8881,40558.0
2021-08-16 11:10:00,112.31,112.32,112.28,112.29,39962.0,92.8964,92.9046,92.8716,92.8798,39962.0
2021-08-16 11:20:00,112.29,112.3,112.28,112.3,29996.0,92.8798,92.8881,92.8716,92.8881,29996.0
2021-08-16 11:30:00,112.3,112.31,112.29,112.3,41559.0,92.8881,92.8964,92.8798,92.8881,41559.0
2021-08-16 11:40:00,112.31,112.31,112.3,112.3,26048.0,92.8964,92.8964,92.8881,92.8881,26048.0
2021-08-16 11:50:00,112.31,112.33,112.3,112.33,29770.0,92.8964,92.9129,92.8881,92.9129,29770.0
2021-08-16 12:00:00,112.33,112.33,112.31,112.32,24134.0,92.9129,92.9129,92.8964,92.9046,24134.0
2021-08-16 12:10:00,112.32,112.34,112.31,112.33,16336.0,92.9046,92.9212,92.8964,92.9129,16336.0
2021-08-16 12:20:00,112.34,112.35,112.33,112.34,30624.0,92.9212,92.9295,92.9129,92.9212,30624.0
2021-08-16 12:30:00,112.34,112.36,112.34,112.35,45127.0,92.9212,92.9377,92.9212,92.9295,45127.0
2021-08-16 12:40:00,112.36,112.36,112.35,112.36,16474.0,92.9377,92.9377,92.9295,92.9377,16474.0
2021-08-16 12:50:00,112.36,112.36,112.34,112.35,27480.0,92.9377,92.9377,92.9212,92.9295,27480.0
2021-08-16 13:00:00,112.35,112.36,112.35,112.36,30679.0,92.9295,92.9377,92.9295,92.9377,30679.0
2021-08-16 13:10:00,112.36,112.36,112.35,112.36,7940.0,92.9377,92.9377,92.9295,92.9377,7940.0
2021-08-16 13:20:00,112.36,112.36,112.34,112.34,47424.0,92.9377,92.9377,92.9212,92.9212,47424.0
2021-08-16 13:30:00,112.35,112.39,112.34,112.39,15471.0,92.9295,92.9625,92.9212,92.9625,15471.0
2021-08-16 13:40:00,112.39,112.4,112.37,112.38,48557.0,92.9625,92.9708,92.946,92.9543,48557.0
2021-08-16 13:50:00,112.38,112.38,112.37,112.38,15659.0,92.9543,92.9543,92.946,92.9543,15659.0
2021-08-16 14:00:00,112.38,112.38,112.36,112.38,27025.0,92.9543,92.9543,92.9377,92.9543,27025.0
2021-08-16 14:10:00,112.38,112.4,112.37,112.4,51316.0,92.9543,92.9708,92.946,92.9708,51316.0
2021-08-16 14:20:00,112.4,112.41,112.35,112.36,48487.0,92.9708,92.9791,92.9295,92.9377,48487.0
2021-08-16 14:30:00,112.36,112.36,112.35,112.36,28499.0,92.9377,92.9377,92.9295,92.9377,28499.0
2021-08-16 14:40:00,112.36,112.36,112.35,112.35,14015.0,92.9377,92.9377,92.9295,92.9295,14015.0
2021-08-16 14:50:00,112.36,112.36,112.35,112.36,16817.0,92.9377,92.9377,92.9295,92.9377,16817.0
2021-08-16 15:00:00,112.36,112.37,112.35,112.36,91814.0,92.9377,92.946,92.9295,92.9377,91814.0
2021-08-16 15:10:00,112.36,112.36,112.35,112.36,17356.0,92.9377,92.9377,92.9295,92.9377,17356.0
2021-08-16 15:20:00,112.36,112.36,112.35,112.36,20230.0,92.9377,92.9377,92.9295,92.9377,20230.0
2021-08-16 15:30:00,112.36,112.36,112.33,112.34,38835.0,92.9377,92.9377,92.9129,92.9212,38835.0
2021-08-16 15:40:00,112.34,112.34,112.33,112.34,35024.0,92.9212,92.9212,92.9129,92.9212,35024.0
2021-08-16 15:50:00,112.34,112.34,112.31,112.31,189835.0,92.9212,92.9212,92.8964,92.8964,189835.0
2021-08-17 09:30:00,112.08,112.18,112.08,112.17,124608.0,92.7061,92.7888,92.7061,92.7806,124608.0
2021-08-17 09:40:00,112.16,112.23,112.16,112.2,86545.0,92.7723,92.8302,92.7723,92.8054,86545.0
2021-08-17 09:50:00,112.2,112.25,112.19,112.21,95584.0,92.8054,92.8467,92.7971,92.8137,95584.0
2021-08-17 10:00:00,112.21,112.23,112.18,112.19,106616.0,92.8137,92.8302,92.7888,92.7971,106616.0
2021-08-17 10:10:00,112.18,112.21,112.18,112.21,31535.0,92.7888,92.8137,92.7888,92.8137,31535.0
2021-08-17 10:20:00,112.2,112.27,112.2,112.27,71680.0,92.8054,92.8633,92.8054,92.8633,71680.0
2021-08-17 10:30:00,112.27,112.27,112.17,112.17,223454.0,92.8633,92.8633,92.7806,92.7806,223454.0
2021-08-17 10:40:00,112.17,112.21,112.16,112.19,60912.0,92.7806,92.8137,92.7723,92.7971,60912.0
2021-08-17 10:50:00,112.19,112.21,112.18,112.2,25365.0,92.7971,92.8137,92.7888,92.8054,25365.0
2021-08-17 11:00:00,112.19,112.21,112.17,112.2,27993.0,92.7971,92.8137,92.7806,92.8054,27993.0
2021-08-17 11:10:00,112.2,112.21,112.18,112.19,52409.0,92.8054,92.8137,92.7888,92.7971,52409.0
2021-08-17 11:20:00,112.19,112.2,112.13,112.14,74134.0,92.7971,92.8054,92.7475,92.7558,74134.0
2021-08-17 11:30:00,112.14,112.16,112.12,112.15,122106.0,92.7558,92.7723,92.7392,92.764,122106.0
2021-08-17 11:40:00,112.15,112.17,112.14,112.15,34236.0,92.764,92.7806,92.7558,92.764,34236.0
2021-08-17 11:50:00,112.15,112.18,112.14,112.18,18653.0,92.764,92.7888,92.7558,92.7888,18653.0
2021-08-17 12:00:00,112.18,112.21,112.16,112.18,48308.0,92.7888,92.8137,92.7723,92.7888,48308.0
2021-08-17 12:10:00,112.19,112.23,112.18,112.2,43864.0,92.7971,92.8302,92.7888,92.8054,43864.0
2021-08-17 12:20:00,112.2,112.21,112.18,112.19,91202.0,92.8054,92.8137,92.7888,92.7971,91202.0
2021-08-17 12:30:00,112.19,112.2,112.18,112.18,31701.0,92.7971,92.8054,92.7888,92.7888,31701.0
2021-08-17 12:40:00,112.18,112.2,112.16,112.18,199631.0,92.7888,92.8054,92.7723,92.7888,199631.0
2021-08-17 12:50:00,112.19,112.2,112.18,112.19,31195.0,92.7971,92.8054,92.7888,92.7971,31195.0
2021-08-17 13:00:00,112.2,112.21,112.18,112.19,80707.0,92.8054,92.8137,92.7888,92.7971,80707.0
2021-08-17 13:10:00,112.19,112.2,112.18,112.2,59446.0,92.7971,92.8054,92.7888,92.8054,59446.0
2021-08-17 13:20:00,112.2,112.25,112.2,112.25,68999.0,92.8054,92.8467,92.8054,92.8467,68999.0
2021-08-17 13:30:00,112.25,112.25,112.21,112.22,74351.0,92.8467,92.8467,92.8137,92.8219,74351.0
2021-08-17 13:40:00,112.22,112.24,112.2,112.23,117766.0,92.8219,92.8385,92.8054,92.8302,117766.0
2021-08-17 13:50:00,112.23,112.23,112.19,112.22,150763.0,92.8302,92.8302,92.7971,92.8219,150763.0
2021-08-17 14:00:00,112.22,112.23,112.2,112.2,33821.0,92.8219,92.8302,92.8054,92.8054,33821.0
2021-08-17 14:10:00,112.2,112.22,112.2,112.21,41346.0,92.8054,92.8219,92.8054,92.8137,41346.0
2021-08-17 14:20:00,112.21,112.21,112.19,112.2,31518.0,92.8137,92.8137,92.7971,92.8054,31518.0
2021-08-17 14:30:00,112.2,112.23,112.2,112.21,16198.0,92.8054,92.8302,92.8054,92.8137,16198.0
2021-08-17 14:40:00,112.22,112.23,112.2,112.23,36318.0,92.8219,92.8302,92.8054,92.8302,36318.0
2021-08-17 14:50:00,112.23,112.23,112.21,112.22,44953.0,92.8302,92.8302,92.8137,92.8219,44953.0
2021-08-17 15:00:00,112.22,112.23,112.2,112.21,76862.0,92.8219,92.8302,92.8054,92.8137,76862.0
2021-08-17 15:10:00,112.2,112.22,112.2,112.22,47126.0,92.8054,92.8219,92.8054,92.8219,47126.0
2021-08-17 15:20:00,112.22,112.23,112.2,112.22,130064.0,92.8219,92.8302,92.8054,92.8219,130064.0
2021-08-17 15:30:00,112.22,112.23,112.19,112.22,150068.0,92.8219,92.8302,92.7971,92.8219,150068.0
2021-08-17 15:40:00,112.22,112.24,112.2,112.24,131395.0,92.8219,92.8385,92.8054,92.8385,131395.0
2021-08-17 15:50:00,112.24,112.25,112.23,112.25,64886.0,92.8385,92.8467,92.8302,92.8467,64886.0
2021-08-18 09:30:00,112.23,112.27,112.22,112.25,25978.0,92.8302,92.8633,92.8219,92.8467,25978.0
2021-08-18 09:40:00,112.25,112.26,112.21,112.23,24983.0,92.8467,92.855,92.8137,92.8302,24983.0
2021-08-18 09:50:00,112.23,112.27,112.22,112.25,22756.0,92.8302,92.8633,92.8219,92.8467,22756.0
2021-08-18 10:00:00,112.26,112.27,112.23,112.23,39943.0,92.855,92.8633,92.8302,92.8302,39943.0
2021-08-18 10:10:00,112.23,112.24,112.22,112.23,76792.0,92.8302,92.8385,92.8219,92.8302,76792.0
2021-08-18 10:20:00,112.23,112.25,112.18,112.18,26724.0,92.8302,92.8467,92.7888,92.7888,26724.0
2021-08-18 10:30:00,112.19,112.2,112.11,112.13,382323.0,92.7971,92.8054,92.7309,92.7475,382323.0
2021-08-18 10:40:00,112.13,112.15,112.12,112.15,9701.0,92.7475,92.764,92.7392,92.764,9701.0
2021-08-18 10:50:00,112.15,112.17,112.14,112.16,15096.0,92.764,92.7806,92.7558,92.7723,15096.0
2021-08-18 11:00:00,112.17,112.17,112.15,112.15,12409.0,92.7806,92.7806,92.764,92.764,12409.0
2021-08-18 11:10:00,112.15,112.16,112.13,112.15,15848.0,92.764,92.7723,92.7475,92.764,15848.0
2021-08-18 11:20:00,112.15,112.19,112.15,112.19,23899.0,92.764,92.7971,92.764,92.7971,23899.0
2021-08-18 11:30:00,112.19,112.19,112.16,112.17,75499.0,92.7971,92.7971,92.7723,92.7806,75499.0
2021-08-18 11:40:00,112.17,112.19,112.16,112.19,26480.0,92.7806,92.7971,92.7723,92.7971,26480.0
2021-08-18 11:50:00,112.19,112.2,112.17,112.18,42279.0,92.7971,92.8054,92.7806,92.7888,42279.0
2021-08-18 12:00:00,112.18,112.18,112.16,112.17,19759.0,92.7888,92.7888,92.7723,92.7806,19759.0
2021-08-18 12:10:00,112.16,112.17,112.15,112.16,10663.0,92.7723,92.7806,92.764,92.7723,10663.0
2021-08-18 12:20:00,112.16,112.16,112.15,112.16,6919.0,92.7723,92.7723,92.764,92.7723,6919.0
2021-08-18 12:30:00,112.16,112.16,112.14,112.15,10285.0,92.7723,92.7723,92.7558,92.764,10285.0
2021-08-18 12:40:00,112.15,112.15,112.13,112.13,18532.0,92.764,92.764,92.7475,92.7475,18532.0
2021-08-18 12:50:00,112.14,112.14,112.12,112.12,36702.0,92.7558,92.7558,92.7392,92.7392,36702.0
2021-08-18 13:00:00,112.13,112.17,112.12,112.17,39608.0,92.7475,92.7806,92.7392,92.7806,39608.0
2021-08-18 13:10:00,112.17,112.17,112.16,112.17,5277.0,92.7806,92.7806,92.7723,92.7806,5277.0
2021-08-18 13:20:00,112.17,112.17,112.1,112.1,17078.0,92.7806,92.7806,92.7227,92.7227,17078.0
2021-08-18 13:30:00,112.1,112.13,112.09,112.12,36367.0,92.7227,92.7475,92.7144,92.7392,36367.0
2021-08-18 13:40:00,112.13,112.14,112.11,112.11,26321.0,92.7475,92.7558,92.7309,92.7309,26321.0
2021-08-18 13:50:00,112.11,112.12,112.05,112.08,41200.0,92.7309,92.7392,92.6813,92.7061,41200.0
2021-08-18 14:00:00,112.09,112.33,112.09,112.21,187287.0,92.7144,92.9129,92.7144,92.8137,187287.0
2021-08-18 14:10:00,112.22,112.24,112.15,112.19,184401.0,92.8219,92.8385,92.764,92.7971,184401.0
2021-08-18 14:20:00,112.19,112.29,112.14,112.29,53602.0,92.7971,92.8798,92.7558,92.8798,53602.0
2021-08-18 14:30:00,112.28,112.3,112.25,112.25,27579.0,92.8716,92.8881,92.8467,92.8467,27579.0
2021-08-18 14:40:00,112.26,112.27,112.21,112.24,60250.0,92.855,92.8633,92.8137,92.8385,60250.0
2021-08-18 14:50:00,112.25,112.26,112.22,112.23,131577.0,92.8467,92.855,92.8219,92.8302,131577.0
2021-08-18 15:00:00,112.24,112.25,112.22,112.24,19986.0,92.8385,92.8467,92.8219,92.8385,19986.0
2021-08-18 15:10:00,112.25,112.25,112.24,112.25,9810.0,92.8467,92.8467,92.8385,92.8467,9810.0
2021-08-18 15:20:00,112.24,112.25,112.22,112.23,45504.0,92.8385,92.8467,92.8219,92.8302,45504.0
2021-08-18 15:30:00,112.22,112.23,112.18,112.19,124927.0,92.8219,92.8302,92.7888,92.7971,124927.0
2021-08-18 15:40:00,112.19,112.2,112.14,112.15,83003.0,92.7971,92.8054,92.7558,92.764,83003.0
2021-08-18 15:50:00,112.14,112.17,112.12,112.16,218845.0,92.7558,92.7806,92.7392,92.7723,218845.0
2021-08-19 09:30:00,112.06,112.11,112.01,112.08,54604.0,92.6896,92.7309,92.6482,92.7061,54604.0
2021-08-19 09:40:00,112.08,112.12,112.06,112.12,25845.0,92.7061,92.7392,92.6896,92.7392,25845.0
2021-08-19 09:50:00,112.11,112.14,112.11,112.13,46510.0,92.7309,92.7558,92.7309,92.7475,46510.0
2021-08-19 10:00:00,112.12,112.16,112.06,112.07,54842.0,92.7392,92.7723,92.6896,92.6979,54842.0
2021-08-19 10:10:00,112.08,112.14,112.08,112.13,26069.0,92.7061,92.7558,92.7061,92.7475,26069.0
2021-08-19 10:20:00,112.14,112.16,112.12,112.16,27056.0,92.7558,92.7723,92.7392,92.7723,27056.0
2021-08-19 10:30:00,112.16,112.22,112.15,112.19,45643.0,92.7723,92.8219,92.764,92.7971,45643.0
2021-08-19 10:40:00,112.19,112.21,112.17,112.18,18199.0,92.7971,92.8137,92.7806,92.7888,18199.0
2021-08-19 10:50:00,112.18,112.19,112.17,112.18,19554.0,92.7888,92.7971,92.7806,92.7888,19554.0
2021-08-19 11:00:00,112.18,112.2,112.17,112.2,25023.0,92.7888,92.8054,92.7806,92.8054,25023.0
2021-08-19 11:10:00,112.2,112.22,112.19,112.2,126149.0,92.8054,92.8219,92.7971,92.8054,126149.0
2021-08-19 11:20:00,112.21,112.22,112.19,112.21,61703.0,92.8137,92.8219,92.7971,92.8137,61703.0
2021-08-19 11:30:00,112.21,112.21,112.2,112.2,18548.0,92.8137,92.8137,92.8054,92.8054,18548.0
2021-08-19 11:40:00,112.21,112.22,112.2,112.22,34665.0,92.8137,92.8219,92.8054,92.8219,34665.0
2021-08-19 11:50:00,112.22,112.26,112.22,112.24,31290.0,92.8219,92.855,92.8219,92.8385,31290.0
2021-08-19 12:00:00,112.23,112.27,112.23,112.26,20814.0,92.8302,92.8633,92.8302,92.855,20814.0
2021-08-19 12:10:00,112.26,112.27,112.26,112.27,41340.0,92.855,92.8633,92.855,92.8633,41340.0
2021-08-19 12:20:00,112.27,112.27,112.25,112.26,27147.0,92.8633,92.8633,92.8467,92.855,27147.0
2021-08-19 12:30:00,112.26,112.27,112.25,112.26,31016.0,92.855,92.8633,92.8467,92.855,31016.0
2021-08-19 12:40:00,112.27,112.27,112.25,112.26,48451.0,92.8633,92.8633,92.8467,92.855,48451.0
2021-08-19 12:50:00,112.25,112.27,112.25,112.26,49073.0,92.8467,92.8633,92.8467,92.855,49073.0
2021-08-19 13:00:00,112.26,112.28,112.25,112.27,120773.0,92.855,92.8716,92.8467,92.8633,120773.0
2021-08-19 13:10:00,112.27,112.28,112.26,112.28,24491.0,92.8633,92.8716,92.855,92.8716,24491.0
2021-08-19 13:20:00,112.27,112.28,112.26,112.27,26335.0,92.8633,92.8716,92.855,92.8633,26335.0
2021-08-19 13:30:00,112.26,112.27,112.25,112.26,16625.0,92.855,92.8633,92.8467,92.855,16625.0
2021-08-19 13:40:00,112.26,112.26,112.25,112.26,33520.0,92.855,92.855,92.8467,92.855,33520.0
2021-08-19 13:50:00,112.26,112.26,112.24,112.25,19007.0,92.855,92.855,92.8385,92.8467,19007.0
2021-08-19 14:00:00,112.25,112.25,112.23,112.23,22700.0,92.8467,92.8467,92.8302,92.8302,22700.0
2021-08-19 14:10:00,112.25,112.25,112.21,112.25,16939.0,92.8467,92.8467,92.8137,92.8467,16939.0
2021-08-19 14:20:00,112.25,112.25,112.2,112.2,11024.0,92.8467,92.8467,92.8054,92.8054,11024.0
2021-08-19 14:30:00,112.2,112.23,112.2,112.22,34814.0,92.8054,92.8302,92.8054,92.8219,34814.0
2021-08-19 14:40:00,112.23,112.24,112.21,112.23,19488.0,92.8302,92.8385,92.8137,92.8302,19488.0
2021-08-19 14:50:00,112.23,112.25,112.22,112.25,16008.0,92.8302,92.8467,92.8219,92.8467,16008.0
2021-08-19 15:00:00,112.25,112.26,112.24,112.25,6264.0,92.8467,92.855,92.8385,92.8467,6264.0
2021-08-19 15:10:00,112.25,112.27,112.24,112.25,42768.0,92.8467,92.8633,92.8385,92.8467,42768.0
2021-08-19 15:20:00,112.25,112.28,112.25,112.28,25769.0,92.8467,92.8716,92.8467,92.8716,25769.0
2021-08-19 15:30:00,112.28,112.28,112.24,112.25,11564.0,92.8716,92.8716,92.8385,92.8467,11564.0
2021-08-19 15:40:00,112.25,112.25,112.23,112.25,28175.0,92.8467,92.8467,92.8302,92.8467,28175.0
2021-08-19 15:50:00,112.25,112.28,112.24,112.26,143280.0,92.8467,92.8716,92.8385,92.855,143280.0
2021-08-20 09:30:00,112.27,112.31,112.27,112.3,44927.0,92.8633,92.8964,92.8633,92.8881,44927.0
2021-08-20 09:40:00,112.31,112.33,112.23,112.23,63224.0,92.8964,92.9129,92.8302,92.8302,63224.0
2021-08-20 09:50:00,112.23,112.29,112.22,112.29,59305.0,92.8302,92.8798,92.8219,92.8798,59305.0
2021-08-20 10:00:00,112.28,112.29,112.24,112.29,79720.0,92.8716,92.8798,92.8385,92.8798,79720.0
2021-08-20 10:10:00,112.29,112.3,112.26,112.29,31718.0,92.8798,92.8881,92.855,92.8798,31718.0
2021-08-20 10:20:00,112.29,112.29,112.26,112.26,47876.0,92.8798,92.8798,92.855,92.855,47876.0
2021-08-20 10:30:00,112.27,112.31,112.25,112.3,128067.0,92.8633,92.8964,92.8467,92.8881,128067.0
2021-08-20 10:40:00,112.31,112.33,112.3,112.33,40316.0,92.8964,92.9129,92.8881,92.9129,40316.0
2021-08-20 10:50:00,112.32,112.33,112.25,112.28,1038722.0,92.9046,92.9129,92.8467,92.8716,1038722.0
2021-08-20 11:00:00,112.28,112.28,112.27,112.28,83510.0,92.8716,92.8716,92.8633,92.8716,83510.0
2021-08-20 11:10:00,112.27,112.28,112.24,112.25,54907.0,92.8633,92.8716,92.8385,92.8467,54907.0
2021-08-20 11:20:00,112.25,112.25,112.22,112.23,45721.0,92.8467,92.8467,92.8219,92.8302,45721.0
2021-08-20 11:30:00,112.23,112.24,112.19,112.2,71072.0,92.8302,92.8385,92.7971,92.8054,71072.0
2021-08-20 11:40:00,112.2,112.21,112.18,112.18,63344.0,92.8054,92.8137,92.7888,92.7888,63344.0
2021-08-20 11:50:00,112.18,112.19,112.14,112.15,72635.0,92.7888,92.7971,92.7558,92.764,72635.0
2021-08-20 12:00:00,112.15,112.16,112.14,112.16,35662.0,92.764,92.7723,92.7558,92.7723,35662.0
2021-08-20 12:10:00,112.16,112.17,112.15,112.16,14112.0,92.7723,92.7806,92.764,92.7723,14112.0
2021-08-20 12:20:00,112.16,112.17,112.15,112.16,12634.0,92.7723,92.7806,92.764,92.7723,12634.0
2021-08-20 12:30:00,112.16,112.17,112.15,112.17,22796.0,92.7723,92.7806,92.764,92.7806,22796.0
2021-08-20 12:40:00,112.16,112.18,112.16,112.17,62898.0,92.7723,92.7888,92.7723,92.7806,62898.0
2021-08-20 12:50:00,112.17,112.18,112.17,112.17,14369.0,92.7806,92.7888,92.7806,92.7806,14369.0
2021-08-20 13:00:00,112.18,112.18,112.16,112.17,35350.0,92.7888,92.7888,92.7723,92.7806,35350.0
2021-08-20 13:10:00,112.17,112.17,112.16,112.16,10493.0,92.7806,92.7806,92.7723,92.7723,10493.0
2021-08-20 13:20:00,112.17,112.17,112.15,112.16,31435.0,92.7806,92.7806,92.764,92.7723,31435.0
2021-08-20 13:30:00,112.16,112.16,112.11,112.12,114385.0,92.7723,92.7723,92.7309,92.7392,114385.0
2021-08-20 13:40:00,112.12,112.12,112.11,112.11,66993.0,92.7392,92.7392,92.7309,92.7309,66993.0
2021-08-20 13:50:00,112.12,112.12,112.11,112.12,66121.0,92.7392,92.7392,92.7309,92.7392,66121.0
2021-08-20 14:00:00,112.12,112.12,112.08,112.09,71250.0,92.7392,92.7392,92.7061,92.7144,71250.0
2021-08-20 14:10:00,112.09,112.09,112.06,112.07,21250.0,92.7144,92.7144,92.6896,92.6979,21250.0
2021-08-20 14:20:00,112.07,112.07,112.04,112.06,154364.0,92.6979,92.6979,92.673,92.6896,154364.0
2021-08-20 14:30:00,112.06,112.08,112.05,112.07,57845.0,92.6896,92.7061,92.6813,92.6979,57845.0
2021-08-20 14:40:00,112.07,112.08,112.05,112.08,76146.0,92.6979,92.7061,92.6813,92.7061,76146.0
2021-08-20 14:50:00,112.07,112.08,112.06,112.07,31602.0,92.6979,92.7061,92.6896,92.6979,31602.0
2021-08-20 15:00:00,112.07,112.1,112.06,112.08,49213.0,92.6979,92.7227,92.6896,92.7061,49213.0
2021-08-20 15:10:00,112.08,112.08,112.06,112.08,46795.0,92.7061,92.7061,92.6896,92.7061,46795.0
2021-08-20 15:20:00,112.08,112.08,112.07,112.08,30338.0,92.7061,92.7061,92.6979,92.7061,30338.0
2021-08-20 15:30:00,112.08,112.08,112.05,112.05,52166.0,92.7061,92.7061,92.6813,92.6813,52166.0
2021-08-20 15:40:00,112.06,112.07,112.05,112.05,256792.0,92.6896,92.6979,92.6813,92.6813,256792.0
2021-08-20 15:50:00,112.05,112.11,112.05,112.1,247600.0,92.6813,92.7309,92.6813,92.7227,247600.0
2021-08-23 09:30:00,112.28,112.28,112.16,112.2,104398.0,92.8716,92.8716,92.7723,92.8054,104398.0
2021-08-23 09:40:00,112.19,112.26,112.18,112.25,75090.0,92.7971,92.855,92.7888,92.8467,75090.0
2021-08-23 09:50:00,112.25,112.26,112.2,112.21,61837.0,92.8467,92.855,92.8054,92.8137,61837.0
2021-08-23 10:00:00,112.22,112.26,112.2,112.24,121660.0,92.8219,92.855,92.8054,92.8385,121660.0
2021-08-23 10:10:00,112.24,112.25,112.21,112.25,48520.0,92.8385,92.8467,92.8137,92.8467,48520.0
2021-08-23 10:20:00,112.25,112.33,112.23,112.33,292557.0,92.8467,92.9129,92.8302,92.9129,292557.0
2021-08-23 10:30:00,112.33,112.34,112.32,112.34,84740.0,92.9129,92.9212,92.9046,92.9212,84740.0
2021-08-23 10:40:00,112.34,112.34,112.33,112.33,86401.0,92.9212,92.9212,92.9129,92.9129,86401.0
2021-08-23 10:50:00,112.33,112.33,112.32,112.33,46042.0,92.9129,92.9129,92.9046,92.9129,46042.0
2021-08-23 11:00:00,112.32,112.33,112.29,112.31,52585.0,92.9046,92.9129,92.8798,92.8964,52585.0
2021-08-23 11:10:00,112.31,112.32,112.3,112.31,83545.0,92.8964,92.9046,92.8881,92.8964,83545.0
2021-08-23 11:20:00,112.31,112.33,112.29,112.33,54693.0,92.8964,92.9129,92.8798,92.9129,54693.0
2021-08-23 11:30:00,112.33,112.33,112.32,112.33,58024.0,92.9129,92.9129,92.9046,92.9129,58024.0
2021-08-23 11:40:00,112.33,112.35,112.32,112.34,60383.0,92.9129,92.9295,92.9046,92.9212,60383.0
2021-08-23 11:50:00,112.34,112.37,112.33,112.37,59492.0,92.9212,92.946,92.9129,92.946,59492.0
2021-08-23 12:00:00,112.36,112.37,112.36,112.37,35404.0,92.9377,92.946,92.9377,92.946,35404.0
2021-08-23 12:10:00,112.37,112.38,112.36,112.37,66081.0,92.946,92.9543,92.9377,92.946,66081.0
2021-08-23 12:20:00,112.37,112.38,112.36,112.38,22700.0,92.946,92.9543,92.9377,92.9543,22700.0
2021-08-23 12:30:00,112.38,112.4,112.37,112.39,44335.0,92.9543,92.9708,92.946,92.9625,44335.0
2021-08-23 12:40:00,112.39,112.42,112.38,112.42,27319.0,92.9625,92.9874,92.9543,92.9874,27319.0
2021-08-23 12:50:00,112.42,112.47,112.42,112.47,29475.0,92.9874,93.0287,92.9874,93.0287,29475.0
2021-08-23 13:00:00,112.46,112.48,112.46,112.47,38776.0,93.0204,93.037,93.0204,93.0287,38776.0
2021-08-23 13:10:00,112.47,112.49,112.47,112.48,37619.0,93.0287,93.0453,93.0287,93.037,37619.0
2021-08-23 13:20:00,112.48,112.5,112.48,112.5,22870.0,93.037,93.0535,93.037,93.0535,22870.0
2021-08-23 13:30:00,112.5,112.5,112.46,112.46,61981.0,93.0535,93.0535,93.0204,93.0204,61981.0
2021-08-23 13:40:00,112.47,112.47,112.46,112.47,43697.0,93.0287,93.0287,93.0204,93.0287,43697.0
2021-08-23 13:50:00,112.47,112.47,112.46,112.47,29386.0,93.0287,93.0287,93.0204,93.0287,29386.0
2021-08-23 14:00:00,112.47,112.49,112.46,112.46,52447.0,93.0287,93.0453,93.0204,93.0204,52447.0
2021-08-23 14:10:00,112.47,112.5,112.47,112.5,40083.0,93.0287,93.0535,93.0287,93.0535,40083.0
2021-08-23 14:20:00,112.5,112.51,112.49,112.5,31245.0,93.0535,93.0618,93.0453,93.0535,31245.0
2021-08-23 14:30:00,112.5,112.51,112.47,112.48,89810.0,93.0535,93.0618,93.0287,93.037,89810.0
2021-08-23 14:40:00,112.47,112.49,112.47,112.48,56610.0,93.0287,93.0453,93.0287,93.037,56610.0
2021-08-23 14:50:00,112.49,112.5,112.48,112.5,19105.0,93.0453,93.0535,93.037,93.0535,19105.0
2021-08-23 15:00:00,112.49,112.51,112.47,112.47,77185.0,93.0453,93.0618,93.0287,93.0287,77185.0
2021-08-23 15:10:00,112.48,112.5,112.46,112.5,122307.0,93.037,93.0535,93.0204,93.0535,122307.0
2021-08-23 15:20:00,112.5,112.5,112.47,112.49,70564.0,93.0535,93.0535,93.0287,93.0453,70564.0
2021-08-23 15:30:00,112.5,112.53,112.49,112.53,90860.0,93.0535,93.0783,93.0453,93.0783,90860.0
2021-08-23 15:40:00,112.52,112.53,112.5,112.53,126917.0,93.0701,93.0783,93.0535,93.0783,126917.0
2021-08-23 15:50:00,112.53,112.54,112.49,112.49,267594.0,93.0783,93.0866,93.0453,93.0453,267594.0
2021-08-24 09:30:00,112.52,112.52,112.4,112.5,52691.0,93.0701,93.0701,92.9708,93.0535,52691.0
2021-08-24 09:40:00,112.49,112.5,112.45,112.48,70016.0,93.0453,93.0535,93.0122,93.037,70016.0
2021-08-24 09:50:00,112.48,112.5,112.45,112.48,36629.0,93.037,93.0535,93.0122,93.037,36629.0
2021-08-24 10:00:00,112.48,112.58,112.47,112.55,64863.0,93.037,93.1197,93.0287,93.0949,64863.0
2021-08-24 10:10:00,112.54,112.54,112.48,112.51,161115.0,93.0866,93.0866,93.037,93.0618,161115.0
2021-08-24 10:20:00,112.52,112.55,112.51,112.53,10184.0,93.0701,93.0949,93.0618,93.0783,10184.0
2021-08-24 10:30:00,112.54,112.62,112.54,112.62,48527.0,93.0866,93.1528,93.0866,93.1528,48527.0
2021-08-24 10:40:00,112.62,112.64,112.57,112.57,251295.0,93.1528,93.1693,93.1114,93.1114,251295.0
2021-08-24 10:50:00,112.58,112.6,112.55,112.57,28301.0,93.1197,93.1362,93.0949,93.1114,28301.0
2021-08-24 11:00:00,112.57,112.59,112.56,112.57,40411.0,93.1114,93.128,93.1032,93.1114,40411.0
2021-08-24 11:10:00,112.58,112.6,112.56,112.59,30599.0,93.1197,93.1362,93.1032,93.128,30599.0
2021-08-24 11:20:00,112.59,112.59,112.57,112.58,24729.0,93.128,93.128,93.1114,93.1197,24729.0
2021-08-24 11:30:00,112.58,112.59,112.57,112.59,45384.0,93.1197,93.128,93.1114,93.128,45384.0
2021-08-24 11:40:00,112.58,112.6,112.58,112.6,53632.0,93.1197,93.1362,93.1197,93.1362,53632.0
2021-08-24 11:50:00,112.59,112.61,112.59,112.6,24441.0,93.128,93.1445,93.128,93.1362,24441.0
2021-08-24 12:00:00,112.6,112.61,112.59,112.6,41468.0,93.1362,93.1445,93.128,93.1362,41468.0
2021-08-24 12:10:00,112.6,112.61,112.55,112.56,37221.0,93.1362,93.1445,93.0949,93.1032,37221.0
2021-08-24 12:20:00,112.56,112.56,112.5,112.55,143324.0,93.1032,93.1032,93.0535,93.0949,143324.0
2021-08-24 12:30:00,112.55,112.55,112.51,112.53,27107.0,93.0949,93.0949,93.0618,93.0783,27107.0
2021-08-24 12:40:00,112.53,112.54,112.52,112.54,11666.0,93.0783,93.0866,93.0701,93.0866,11666.0
2021-08-24 12:50:00,112.54,112.54,112.53,112.54,4815.0,93.0866,93.0866,93.0783,93.0866,4815.0
2021-08-24 13:00:00,112.54,112.58,112.53,112.57,107816.0,93.0866,93.1197,93.0783,93.1114,107816.0
2021-08-24 13:10:00,112.57,112.58,112.56,112.58,17145.0,93.1114,93.1197,93.1032,93.1197,17145.0
2021-08-24 13:20:00,112.58,112.62,112.56,112.61,139419.0,93.1197,93.1528,93.1032,93.1445,139419.0
2021-08-24 13:30:00,112.6,112.62,112.58,112.61,30662.0,93.1362,93.1528,93.1197,93.1445,30662.0
2021-08-24 13:40:00,112.61,112.61,112.57,112.58,23947.0,93.1445,93.1445,93.1114,93.1197,23947.0
2021-08-24 13:50:00,112.58,112.6,112.57,112.59,49501.0,93.1197,93.1362,93.1114,93.128,49501.0
2021-08-24 14:00:00,112.59,112.6,112.58,112.59,29865.0,93.128,93.1362,93.1197,93.128,29865.0
2021-08-24 14:10:00,112.59,112.59,112.58,112.59,9093.0,93.128,93.128,93.1197,93.128,9093.0
2021-08-24 14:20:00,112.59,112.6,112.58,112.59,18266.0,93.128,93.1362,93.1197,93.128,18266.0
2021-08-24 14:30:00,112.59,112.6,112.58,112.59,7331.0,93.128,93.1362,93.1197,93.128,7331.0
2021-08-24 14:40:00,112.59,112.6,112.58,112.59,11287.0,93.128,93.1362,93.1197,93.128,11287.0
2021-08-24 14:50:00,112.59,112.6,112.58,112.59,5131.0,93.128,93.1362,93.1197,93.128,5131.0
2021-08-24 15:00:00,112.59,112.59,112.58,112.59,16292.0,93.128,93.128,93.1197,93.128,16292.0
2021-08-24 15:10:00,112.59,112.61,112.59,112.61,21152.0,93.128,93.1445,93.128,93.1445,21152.0
2021-08-24 15:20:00,112.61,112.62,112.59,112.61,17671.0,93.1445,93.1528,93.128,93.1445,17671.0
2021-08-24 15:30:00,112.61,112.61,112.59,112.6,9634.0,93.1445,93.1445,93.128,93.1362,9634.0
2021-08-24 15:40:00,112.59,112.61,112.58,112.59,22987.0,93.128,93.1445,93.1197,93.128,22987.0
2021-08-24 15:50:00,112.59,112.61,112.58,112.59,94277.0,93.128,93.1445,93.1197,93.128,94277.0
2021-08-25 09:30:00,112.7,112.7,112.61,112.65,41743.0,93.219,93.219,93.1445,93.1776,41743.0
2021-08-25 09:40:00,112.65,112.68,112.61,112.62,103666.0,93.1776,93.2024,93.1445,93.1528,103666.0
2021-08-25 09:50:00,112.62,112.65,112.57,112.64,75717.0,93.1528,93.1776,93.1114,93.1693,75717.0
2021-08-25 10:00:00,112.65,112.69,112.63,112.65,75382.0,93.1776,93.2107,93.1611,93.1776,75382.0
2021-08-25 10:10:00,112.65,112.7,112.65,112.68,123641.0,93.1776,93.219,93.1776,93.2024,123641.0
2021-08-25 10:20:00,112.69,112.7,112.65,112.67,29806.0,93.2107,93.219,93.1776,93.1941,29806.0
2021-08-25 10:30:00,112.66,112.66,112.57,112.6,39005.0,93.1859,93.1859,93.1114,93.1362,39005.0
2021-08-25 10:40:00,112.6,112.6,112.55,112.56,33874.0,93.1362,93.1362,93.0949,93.1032,33874.0
2021-08-25 10:50:00,112.57,112.57,112.5,112.5,25315.0,93.1114,93.1114,93.0535,93.0535,25315.0
2021-08-25 11:00:00,112.5,112.56,112.5,112.52,35040.0,93.0535,93.1032,93.0535,93.0701,35040.0
2021-08-25 11:10:00,112.51,112.55,112.5,112.55,49136.0,93.0618,93.0949,93.0535,93.0949,49136.0
2021-08-25 11:20:00,112.54,112.54,112.52,112.53,41180.0,93.0866,93.0866,93.0701,93.0783,41180.0
2021-08-25 11:30:00,112.54,112.54,112.5,112.5,79657.0,93.0866,93.0866,93.0535,93.0535,79657.0
2021-08-25 11:40:00,112.5,112.54,112.5,112.54,21500.0,93.0535,93.0866,93.0535,93.0866,21500.0
2021-08-25 11:50:00,112.54,112.56,112.53,112.54,69750.0,93.0866,93.1032,93.0783,93.0866,69750.0
2021-08-25 12:00:00,112.55,112.55,112.54,112.55,11248.0,93.0949,93.0949,93.0866,93.0949,11248.0
2021-08-25 12:10:00,112.55,112.55,112.54,112.55,13703.0,93.0949,93.0949,93.0866,93.0949,13703.0
2021-08-25 12:20:00,112.55,112.56,112.54,112.56,13837.0,93.0949,93.1032,93.0866,93.1032,13837.0
2021-08-25 12:30:00,112.56,112.57,112.56,112.57,16149.0,93.1032,93.1114,93.1032,93.1114,16149.0
2021-08-25 12:40:00,112.56,112.58,112.56,112.57,6919.0,93.1032,93.1197,93.1032,93.1114,6919.0
2021-08-25 12:50:00,112.58,112.59,112.57,112.58,16297.0,93.1197,93.128,93.1114,93.1197,16297.0
2021-08-25 13:00:00,112.58,112.59,112.52,112.52,39921.0,93.1197,93.128,93.0701,93.0701,39921.0
2021-08-25 13:10:00,112.52,112.53,112.5,112.51,18518.0,93.0701,93.0783,93.0535,93.0618,18518.0
2021-08-25 13:20:00,112.51,112.52,112.48,112.48,20178.0,93.0618,93.0701,93.037,93.037,20178.0
2021-08-25 13:30:00,112.48,112.49,112.45,112.45,17195.0,93.037,93.0453,93.0122,93.0122,17195.0
2021-08-25 13:40:00,112.46,112.5,112.45,112.48,23903.0,93.0204,93.0535,93.0122,93.037,23903.0
2021-08-25 13:50:00,112.48,112.52,112.48,112.52,14404.0,93.037,93.0701,93.037,93.0701,14404.0
2021-08-25 14:00:00,112.52,112.53,112.5,112.51,20727.0,93.0701,93.0783,93.0535,93.0618,20727.0
2021-08-25 14:10:00,112.51,112.53,112.5,112.53,10130.0,93.0618,93.0783,93.0535,93.0783,10130.0
2021-08-25 14:20:00,112.53,112.55,112.52,112.54,14013.0,93.0783,93.0949,93.0701,93.0866,14013.0
2021-08-25 14:30:00,112.54,112.57,112.54,112.56,10384.0,93.0866,93.1114,93.0866,93.1032,10384.0
2021-08-25 14:40:00,112.56,112.57,112.55,112.57,41487.0,93.1032,93.1114,93.0949,93.1114,41487.0
2021-08-25 14:50:00,112.57,112.57,112.56,112.56,18774.0,93.1114,93.1114,93.1032,93.1032,18774.0
2021-08-25 15:00:00,112.55,112.56,112.53,112.54,10878.0,93.0949,93.1032,93.0783,93.0866,10878.0
2021-08-25 15:10:00,112.54,112.55,112.53,112.54,18284.0,93.0866,93.0949,93.0783,93.0866,18284.0
2021-08-25 15:20:00,112.53,112.54,112.52,112.52,35342.0,93.0783,93.0866,93.0701,93.0701,35342.0
2021-08-25 15:30:00,112.52,112.53,112.51,112.51,46738.0,93.0701,93.0783,93.0618,93.0618,46738.0
2021-08-25 15:40:00,112.52,112.52,112.5,112.51,43778.0,93.0701,93.0701,93.0535,93.0618,43778.0
2021-08-25 15:50:00,112.51,112.52,112.5,112.52,161419.0,93.0618,93.0701,93.0535,93.0701,161419.0
2021-08-26 09:30:00,112.43,112.43,112.32,112.34,147484.0,92.9956,92.9956,92.9046,92.9212,147484.0
2021-08-26 09:40:00,112.34,112.45,112.32,112.43,84276.0,92.9212,93.0122,92.9046,92.9956,84276.0
2021-08-26 09:50:00,112.44,112.47,112.41,112.41,105545.0,93.0039,93.0287,92.9791,92.9791,105545.0
2021-08-26 10:00:00,112.4,112.46,112.35,112.36,62098.0,92.9708,93.0204,92.9295,92.9377,62098.0
2021-08-26 10:10:00,112.36,112.41,112.35,112.37,62142.0,92.9377,92.9791,92.9295,92.946,62142.0
2021-08-26 10:20:00,112.37,112.37,112.32,112.36,78650.0,92.946,92.946,92.9046,92.9377,78650.0
2021-08-26 10:30:00,112.36,112.39,112.34,112.38,44563.0,92.9377,92.9625,92.9212,92.9543,44563.0
2021-08-26 10:40:00,112.38,112.42,112.36,112.4,61364.0,92.9543,92.9874,92.9377,92.9708,61364.0
2021-08-26 10:50:00,112.4,112.43,112.39,112.4,47884.0,92.9708,92.9956,92.9625,92.9708,47884.0
2021-08-26 11:00:00,112.39,112.47,112.37,112.47,85960.0,92.9625,93.0287,92.946,93.0287,85960.0
2021-08-26 11:10:00,112.47,112.47,112.41,112.42,59456.0,93.0287,93.0287,92.9791,92.9874,59456.0
2021-08-26 11:20:00,112.43,112.44,112.41,112.43,30385.0,92.9956,93.0039,92.9791,92.9956,30385.0
2021-08-26 11:30:00,112.43,112.44,112.42,112.42,66533.0,92.9956,93.0039,92.9874,92.9874,66533.0
2021-08-26 11:40:00,112.42,112.43,112.4,112.42,117926.0,92.9874,92.9956,92.9708,92.9874,117926.0
2021-08-26 11:50:00,112.42,112.42,112.4,112.41,26009.0,92.9874,92.9874,92.9708,92.9791,26009.0
2021-08-26 12:00:00,112.41,112.42,112.4,112.41,18632.0,92.9791,92.9874,92.9708,92.9791,18632.0
2021-08-26 12:10:00,112.41,112.43,112.37,112.37,65561.0,92.9791,92.9956,92.946,92.946,65561.0
2021-08-26 12:20:00,112.37,112.39,112.37,112.39,19502.0,92.946,92.9625,92.946,92.9625,19502.0
2021-08-26 12:30:00,112.39,112.39,112.38,112.39,18503.0,92.9625,92.9625,92.9543,92.9625,18503.0
2021-08-26 12:40:00,112.39,112.4,112.38,112.39,113478.0,92.9625,92.9708,92.9543,92.9625,113478.0
2021-08-26 12:50:00,112.39,112.39,112.36,112.36,15528.0,92.9625,92.9625,92.9377,92.9377,15528.0
2021-08-26 13:00:00,112.37,112.43,112.34,112.43,65343.0,92.946,92.9956,92.9212,92.9956,65343.0
2021-08-26 13:10:00,112.43,112.44,112.39,112.4,26273.0,92.9956,93.0039,92.9625,92.9708,26273.0
2021-08-26 13:20:00,112.4,112.45,112.39,112.45,38716.0,92.9708,93.0122,92.9625,93.0122,38716.0
2021-08-26 13:30:00,112.44,112.46,112.42,112.46,27874.0,93.0039,93.0204,92.9874,93.0204,27874.0
2021-08-26 13:40:00,112.46,112.47,112.44,112.45,36760.0,93.0204,93.0287,93.0039,93.0122,36760.0
2021-08-26 13:50:00,112.45,112.47,112.45,112.47,19531.0,93.0122,93.0287,93.0122,93.0287,19531.0
2021-08-26 14:00:00,112.47,112.48,112.45,112.47,52491.0,93.0287,93.037,93.0122,93.0287,52491.0
2021-08-26 14:10:00,112.46,112.46,112.44,112.45,47683.0,93.0204,93.0204,93.0039,93.0122,47683.0
2021-08-26 14:20:00,112.45,112.46,112.44,112.45,20277.0,93.0122,93.0204,93.0039,93.0122,20277.0
2021-08-26 14:30:00,112.45,112.46,112.43,112.44,44823.0,93.0122,93.0204,92.9956,93.0039,44823.0
2021-08-26 14:40:00,112.44,112.46,112.43,112.46,14490.0,93.0039,93.0204,92.9956,93.0204,14490.0
2021-08-26 14:50:00,112.45,112.46,112.42,112.43,24515.0,93.0122,93.0204,92.9874,92.9956,24515.0
2021-08-26 15:00:00,112.43,112.43,112.42,112.43,21799.0,92.9956,92.9956,92.9874,92.9956,21799.0
2021-08-26 15:10:00,112.44,112.45,112.43,112.44,29770.0,93.0039,93.0122,92.9956,93.0039,29770.0
2021-08-26 15:20:00,112.44,112.44,112.41,112.42,32494.0,93.0039,93.0039,92.9791,92.9874,32494.0
2021-08-26 15:30:00,112.42,112.43,112.41,112.43,27543.0,92.9874,92.9956,92.9791,92.9956,27543.0
2021-08-26 15:40:00,112.43,112.43,112.37,112.37,101378.0,92.9956,92.9956,92.946,92.946,101378.0
2021-08-26 15:50:00,112.37,112.38,112.3,112.34,280740.0,92.946,92.9543,92.8881,92.9212,280740.0
2021-08-27 09:30:00,112.5,112.52,112.41,112.42,213276.0,93.0535,93.0701,92.9791,92.9874,213276.0
2021-08-27 09:40:00,112.42,112.46,112.38,112.44,174049.0,92.9874,93.0204,92.9543,93.0039,174049.0
2021-08-27 09:50:00,112.44,112.51,112.43,112.46,245283.0,93.0039,93.0618,92.9956,93.0204,245283.0
2021-08-27 10:00:00,112.45,112.65,112.36,112.58,282725.0,93.0122,93.1776,92.9377,93.1197,282725.0
2021-08-27 10:10:00,112.58,112.66,112.58,112.63,524254.0,93.1197,93.1859,93.1197,93.1611,524254.0
2021-08-27 10:20:00,112.64,112.64,112.51,112.55,153790.0,93.1693,93.1693,93.0618,93.0949,153790.0
2021-08-27 10:30:00,112.56,112.59,112.52,112.59,151873.0,93.1032,93.128,93.0701,93.128,151873.0
2021-08-27 10:40:00,112.59,112.65,112.56,112.61,137018.0,93.128,93.1776,93.1032,93.1445,137018.0
2021-08-27 10:50:00,112.62,112.65,112.59,112.64,246518.0,93.1528,93.1776,93.128,93.1693,246518.0
2021-08-27 11:00:00,112.64,112.66,112.62,112.64,74104.0,93.1693,93.1859,93.1528,93.1693,74104.0
2021-08-27 11:10:00,112.63,112.72,112.63,112.72,191482.0,93.1611,93.2355,93.1611,93.2355,191482.0
2021-08-27 11:20:00,112.72,112.74,112.71,112.73,39775.0,93.2355,93.252,93.2272,93.2438,39775.0
2021-08-27 11:30:00,112.73,112.76,112.72,112.74,48694.0,93.2438,93.2686,93.2355,93.252,48694.0
2021-08-27 11:40:00,112.73,112.78,112.73,112.77,69826.0,93.2438,93.2851,93.2438,93.2769,69826.0
2021-08-27 11:50:00,112.78,112.81,112.76,112.79,111452.0,93.2851,93.3099,93.2686,93.2934,111452.0
2021-08-27 12:00:00,112.79,112.82,112.78,112.82,112847.0,93.2934,93.3182,93.2851,93.3182,112847.0
2021-08-27 12:10:00,112.82,112.88,112.81,112.88,113129.0,93.3182,93.3678,93.3099,93.3678,113129.0
2021-08-27 12:20:00,112.88,112.9,112.86,112.9,20704.0,93.3678,93.3844,93.3513,93.3844,20704.0
2021-08-27 12:30:00,112.9,112.91,112.89,112.9,42500.0,93.3844,93.3927,93.3761,93.3844,42500.0
2021-08-27 12:40:00,112.9,112.98,112.9,112.98,102208.0,93.3844,93.4506,93.3844,93.4506,102208.0
2021-08-27 12:50:00,112.98,113.0,112.96,112.99,44120.0,93.4506,93.4671,93.434,93.4588,44120.0
2021-08-27 13:00:00,112.98,112.99,112.97,112.98,28212.0,93.4506,93.4588,93.4423,93.4506,28212.0
2021-08-27 13:10:00,112.98,113.0,112.97,113.0,38981.0,93.4506,93.4671,93.4423,93.4671,38981.0
2021-08-27 13:20:00,113.0,113.0,112.98,113.0,82104.0,93.4671,93.4671,93.4506,93.4671,82104.0
2021-08-27 13:30:00,112.99,113.01,112.99,113.01,44489.0,93.4588,93.4754,93.4588,93.4754,44489.0
2021-08-27 13:40:00,113.01,113.01,113.0,113.01,20227.0,93.4754,93.4754,93.4671,93.4754,20227.0
2021-08-27 13:50:00,113.0,113.01,112.98,112.98,51997.0,93.4671,93.4754,93.4506,93.4506,51997.0
2021-08-27 14:00:00,112.98,112.99,112.97,112.97,30322.0,93.4506,93.4588,93.4423,93.4423,30322.0
2021-08-27 14:10:00,112.98,112.99,112.97,112.98,34959.0,93.4506,93.4588,93.4423,93.4506,34959.0
2021-08-27 14:20:00,112.99,113.03,112.99,113.03,130571.0,93.4588,93.4919,93.4588,93.4919,130571.0
2021-08-27 14:30:00,113.03,113.07,113.03,113.07,36104.0,93.4919,93.525,93.4919,93.525,36104.0
2021-08-27 14:40:00,113.07,113.08,113.05,113.06,39953.0,93.525,93.5333,93.5085,93.5167,39953.0
2021-08-27 14:50:00,113.06,113.06,113.05,113.05,12000.0,93.5167,93.5167,93.5085,93.5085,12000.0
2021-08-27 15:00:00,113.06,113.06,113.05,113.05,21585.0,93.5167,93.5167,93.5085,93.5085,21585.0
2021-08-27 15:10:00,113.06,113.09,113.06,113.09,70790.0,93.5167,93.5415,93.5167,93.5415,70790.0
2021-08-27 15:20:00,113.09,113.09,113.06,113.07,23989.0,93.5415,93.5415,93.5167,93.525,23989.0
2021-08-27 15:30:00,113.07,113.08,113.06,113.07,77447.0,93.525,93.5333,93.5167,93.525,77447.0
2021-08-27 15:40:00,113.06,113.08,113.03,113.03,165119.0,93.5167,93.5333,93.4919,93.4919,165119.0
2021-08-27 15:50:00,113.04,113.07,113.02,113.04,461877.0,93.5002,93.525,93.4836,93.5002,461877.0
2021-08-30 09:30:00,112.94,113.06,112.94,113.05,81270.0,93.4175,93.5167,93.4175,93.5085,81270.0
2021-08-30 09:40:00,113.05,113.05,113.0,113.03,57895.0,93.5085,93.5085,93.4671,93.4919,57895.0
2021-08-30 09:50:00,113.04,113.09,113.03,113.06,56113.0,93.5002,93.5415,93.4919,93.5167,56113.0
2021-08-30 10:00:00,113.07,113.17,113.06,113.15,165961.0,93.525,93.6077,93.5167,93.5912,165961.0
2021-08-30 10:10:00,113.15,113.16,113.07,113.09,97520.0,93.5912,93.5994,93.525,93.5415,97520.0
2021-08-30 10:20:00,113.1,113.15,113.1,113.15,35865.0,93.5498,93.5912,93.5498,93.5912,35865.0
2021-08-30 10:30:00,113.15,113.16,113.14,113.16,37026.0,93.5912,93.5994,93.5829,93.5994,37026.0
2021-08-30 10:40:00,113.16,113.19,113.15,113.18,78605.0,93.5994,93.6243,93.5912,93.616,78605.0
2021-08-30 10:50:00,113.19,113.19,113.16,113.18,31151.0,93.6243,93.6243,93.5994,93.616,31151.0
2021-08-30 11:00:00,113.18,113.21,113.17,113.21,34220.0,93.616,93.6408,93.6077,93.6408,34220.0
2021-08-30 11:10:00,113.21,113.23,113.19,113.23,51585.0,93.6408,93.6573,93.6243,93.6573,51585.0
2021-08-30 11:20:00,113.23,113.25,113.22,113.23,55421.0,93.6573,93.6739,93.6491,93.6573,55421.0
2021-08-30 11:30:00,113.23,113.28,113.22,113.28,35306.0,93.6573,93.6987,93.6491,93.6987,35306.0
2021-08-30 11:40:00,113.28,113.29,113.26,113.29,28499.0,93.6987,93.707,93.6822,93.707,28499.0
2021-08-30 11:50:00,113.29,113.29,113.25,113.26,47353.0,93.707,93.707,93.6739,93.6822,47353.0
2021-08-30 12:00:00,113.26,113.27,113.25,113.26,53411.0,93.6822,93.6904,93.6739,93.6822,53411.0
2021-08-30 12:10:00,113.27,113.28,113.26,113.26,47263.0,93.6904,93.6987,93.6822,93.6822,47263.0
2021-08-30 12:20:00,113.26,113.27,113.24,113.26,62672.0,93.6822,93.6904,93.6656,93.6822,62672.0
2021-08-30 12:30:00,113.26,113.27,113.23,113.27,96800.0,93.6822,93.6904,93.6573,93.6904,96800.0
2021-08-30 12:40:00,113.26,113.27,113.26,113.26,23138.0,93.6822,93.6904,93.6822,93.6822,23138.0
2021-08-30 12:50:00,113.27,113.28,113.24,113.28,48463.0,93.6904,93.6987,93.6656,93.6987,48463.0
2021-08-30 13:00:00,113.28,113.28,113.26,113.26,53770.0,93.6987,93.6987,93.6822,93.6822,53770.0
2021-08-30 13:10:00,113.26,113.27,113.25,113.25,32838.0,93.6822,93.6904,93.6739,93.6739,32838.0
2021-08-30 13:20:00,113.26,113.27,113.25,113.26,30749.0,93.6822,93.6904,93.6739,93.6822,30749.0
2021-08-30 13:30:00,113.27,113.27,113.26,113.26,15869.0,93.6904,93.6904,93.6822,93.6822,15869.0
2021-08-30 13:40:00,113.27,113.27,113.26,113.27,29346.0,93.6904,93.6904,93.6822,93.6904,29346.0
2021-08-30 13:50:00,113.27,113.27,113.26,113.27,13353.0,93.6904,93.6904,93.6822,93.6904,13353.0
2021-08-30 14:00:00,113.27,113.28,113.26,113.27,65390.0,93.6904,93.6987,93.6822,93.6904,65390.0
2021-08-30 14:10:00,113.27,113.28,113.26,113.27,50412.0,93.6904,93.6987,93.6822,93.6904,50412.0
2021-08-30 14:20:00,113.28,113.29,113.27,113.28,31394.0,93.6987,93.707,93.6904,93.6987,31394.0
2021-08-30 14:30:00,113.28,113.28,113.27,113.28,18351.0,93.6987,93.6987,93.6904,93.6987,18351.0
2021-08-30 14:40:00,113.28,113.33,113.27,113.31,75861.0,93.6987,93.7401,93.6904,93.7235,75861.0
2021-08-30 14:50:00,113.32,113.32,113.3,113.32,25089.0,93.7318,93.7318,93.7152,93.7318,25089.0
2021-08-30 15:00:00,113.32,113.32,113.31,113.32,20921.0,93.7318,93.7318,93.7235,93.7318,20921.0
2021-08-30 15:10:00,113.32,113.33,113.31,113.33,22189.0,93.7318,93.7401,93.7235,93.7401,22189.0
2021-08-30 15:20:00,113.33,113.33,113.32,113.33,29350.0,93.7401,93.7401,93.7318,93.7401,29350.0
2021-08-30 15:30:00,113.33,113.33,113.31,113.31,42773.0,93.7401,93.7401,93.7235,93.7235,42773.0
2021-08-30 15:40:00,113.32,113.34,113.31,113.34,75490.0,93.7318,93.7483,93.7235,93.7483,75490.0
2021-08-30 15:50:00,113.34,113.37,113.33,113.35,148094.0,93.7483,93.7731,93.7401,93.7566,148094.0
2021-08-31 09:30:00,113.53,113.53,113.39,113.43,99315.0,93.9055,93.9055,93.7897,93.8228,99315.0
2021-08-31 09:40:00,113.43,113.5,113.42,113.5,48034.0,93.8228,93.8807,93.8145,93.8807,48034.0
2021-08-31 09:50:00,113.49,113.53,113.46,113.52,270873.0,93.8724,93.9055,93.8476,93.8972,270873.0
2021-08-31 10:00:00,113.53,113.64,113.52,113.55,1021397.0,93.9055,93.9965,93.8972,93.922,1021397.0
2021-08-31 10:10:00,113.54,113.55,113.49,113.52,76577.0,93.9138,93.922,93.8724,93.8972,76577.0
2021-08-31 10:20:00,113.52,113.54,113.5,113.54,46425.0,93.8972,93.9138,93.8807,93.9138,46425.0
2021-08-31 10:30:00,113.54,113.54,113.47,113.48,32449.0,93.9138,93.9138,93.8559,93.8641,32449.0
2021-08-31 10:40:00,113.47,113.48,113.41,113.41,60632.0,93.8559,93.8641,93.8062,93.8062,60632.0
2021-08-31 10:50:00,113.41,113.42,113.33,113.38,47372.0,93.8062,93.8145,93.7401,93.7814,47372.0
2021-08-31 11:00:00,113.38,113.38,113.33,113.34,34967.0,93.7814,93.7814,93.7401,93.7483,34967.0
2021-08-31 11:10:00,113.34,113.37,113.33,113.35,160129.0,93.7483,93.7731,93.7401,93.7566,160129.0
2021-08-31 11:20:00,113.36,113.36,113.33,113.34,36167.0,93.7649,93.7649,93.7401,93.7483,36167.0
2021-08-31 11:30:00,113.33,113.37,113.33,113.37,68912.0,93.7401,93.7731,93.7401,93.7731,68912.0
2021-08-31 11:40:00,113.37,113.37,113.35,113.37,31692.0,93.7731,93.7731,93.7566,93.7731,31692.0
2021-08-31 11:50:00,113.37,113.38,113.35,113.37,41822.0,93.7731,93.7814,93.7566,93.7731,41822.0
2021-08-31 12:00:00,113.37,113.43,113.37,113.38,363562.0,93.7731,93.8228,93.7731,93.7814,363562.0
2021-08-31 12:10:00,113.37,113.39,113.34,113.35,177700.0,93.7731,93.7897,93.7483,93.7566,177700.0
2021-08-31 12:20:00,113.34,113.34,113.32,113.33,172959.0,93.7483,93.7483,93.7318,93.7401,172959.0
2021-08-31 12:30:00,113.33,113.33,113.32,113.33,180530.0,93.7401,93.7401,93.7318,93.7401,180530.0
2021-08-31 12:40:00,113.33,113.39,113.32,113.39,120893.0,93.7401,93.7897,93.7318,93.7897,120893.0
2021-08-31 12:50:00,113.38,113.41,113.38,113.41,36854.0,93.7814,93.8062,93.7814,93.8062,36854.0
2021-08-31 13:00:00,113.41,113.41,113.37,113.38,33895.0,93.8062,93.8062,93.7731,93.7814,33895.0
2021-08-31 13:10:00,113.38,113.38,113.36,113.37,14967.0,93.7814,93.7814,93.7649,93.7731,14967.0
2021-08-31 13:20:00,113.38,113.39,113.34,113.34,23343.0,93.7814,93.7897,93.7483,93.7483,23343.0
2021-08-31 13:30:00,113.35,113.35,113.3,113.33,40493.0,93.7566,93.7566,93.7152,93.7401,40493.0
2021-08-31 13:40:00,113.33,113.36,113.31,113.35,37496.0,93.7401,93.7649,93.7235,93.7566,37496.0
2021-08-31 13:50:00,113.35,113.35,113.32,113.34,46176.0,93.7566,93.7566,93.7318,93.7483,46176.0
2021-08-31 14:00:00,113.34,113.35,113.33,113.34,24293.0,93.7483,93.7566,93.7401,93.7483,24293.0
2021-08-31 14:10:00,113.34,113.36,113.34,113.36,5901.0,93.7483,93.7649,93.7483,93.7649,5901.0
2021-08-31 14:20:00,113.36,113.37,113.35,113.37,22280.0,93.7649,93.7731,93.7566,93.7731,22280.0
2021-08-31 14:30:00,113.37,113.37,113.35,113.37,16921.0,93.7731,93.7731,93.7566,93.7731,16921.0
2021-08-31 14:40:00,113.37,113.4,113.36,113.4,36369.0,93.7731,93.798,93.7649,93.798,36369.0
2021-08-31 14:50:00,113.4,113.4,113.37,113.39,98093.0,93.798,93.798,93.7731,93.7897,98093.0
2021-08-31 15:00:00,113.39,113.4,113.36,113.4,57292.0,93.7897,93.798,93.7649,93.798,57292.0
2021-08-31 15:10:00,113.4,113.41,113.37,113.38,44091.0,93.798,93.8062,93.7731,93.7814,44091.0
2021-08-31 15:20:00,113.37,113.38,113.35,113.36,42378.0,93.7731,93.7814,93.7566,93.7649,42378.0
2021-08-31 15:30:00,113.36,113.39,113.33,113.38,162374.0,93.7649,93.7897,93.7401,93.7814,162374.0
2021-08-31 15:40:00,113.39,113.41,113.32,113.34,118218.0,93.7897,93.8062,93.7318,93.7483,118218.0
2021-08-31 15:50:00,113.34,113.37,113.3,113.35,444362.0,93.7483,93.7731,93.7152,93.7566,444362.0
2021-09-01 09:30:00,113.22,113.27,113.15,113.2,269989.0,93.9365,93.978,93.8784,93.9199,269989.0
2021-09-01 09:40:00,113.2,113.24,113.17,113.18,194861.0,93.9199,93.9531,93.895,93.9033,194861.0
2021-09-01 09:50:00,113.18,113.22,113.17,113.18,257887.0,93.9033,93.9365,93.895,93.9033,257887.0
2021-09-01 10:00:00,113.17,113.19,113.15,113.19,140659.0,93.895,93.9116,93.8784,93.9116,140659.0
2021-09-01 10:10:00,113.19,113.2,113.17,113.19,133929.0,93.9116,93.9199,93.895,93.9116,133929.0
2021-09-01 10:20:00,113.19,113.2,113.15,113.18,167636.0,93.9116,93.9199,93.8784,93.9033,167636.0
2021-09-01 10:30:00,113.18,113.19,113.16,113.17,79652.0,93.9033,93.9116,93.8867,93.895,79652.0
2021-09-01 10:40:00,113.17,113.19,113.14,113.14,63325.0,93.895,93.9116,93.8701,93.8701,63325.0
2021-09-01 10:50:00,113.14,113.15,113.12,113.14,71955.0,93.8701,93.8784,93.8535,93.8701,71955.0
2021-09-01 11:00:00,113.14,113.14,113.08,113.09,105939.0,93.8701,93.8701,93.8203,93.8286,105939.0
2021-09-01 11:10:00,113.1,113.16,113.1,113.14,250021.0,93.8369,93.8867,93.8369,93.8701,250021.0
2021-09-01 11:20:00,113.14,113.17,113.13,113.16,74076.0,93.8701,93.895,93.8618,93.8867,74076.0
2021-09-01 11:30:00,113.16,113.18,113.14,113.18,70324.0,93.8867,93.9033,93.8701,93.9033,70324.0
2021-09-01 11:40:00,113.18,113.18,113.16,113.17,46244.0,93.9033,93.9033,93.8867,93.895,46244.0
2021-09-01 11:50:00,113.17,113.22,113.17,113.19,72297.0,93.895,93.9365,93.895,93.9116,72297.0
2021-09-01 12:00:00,113.2,113.24,113.18,113.23,66819.0,93.9199,93.9531,93.9033,93.9448,66819.0
2021-09-01 12:10:00,113.23,113.24,113.2,113.21,49947.0,93.9448,93.9531,93.9199,93.9282,49947.0
2021-09-01 12:20:00,113.21,113.3,113.19,113.27,164748.0,93.9282,94.0029,93.9116,93.978,164748.0
2021-09-01 12:30:00,113.27,113.28,113.25,113.28,77939.0,93.978,93.9863,93.9614,93.9863,77939.0
2021-09-01 12:40:00,113.28,113.29,113.27,113.28,666769.0,93.9863,93.9946,93.978,93.9863,666769.0
2021-09-01 12:50:00,113.28,113.28,113.22,113.22,95566.0,93.9863,93.9863,93.9365,93.9365,95566.0
2021-09-01 13:00:00,113.22,113.23,113.21,113.22,65618.0,93.9365,93.9448,93.9282,93.9365,65618.0
2021-09-01 13:10:00,113.22,113.23,113.21,113.23,59119.0,93.9365,93.9448,93.9282,93.9448,59119.0
2021-09-01 13:20:00,113.23,113.26,113.22,113.26,50792.0,93.9448,93.9697,93.9365,93.9697,50792.0
2021-09-01 13:30:00,113.26,113.26,113.21,113.22,76263.0,93.9697,93.9697,93.9282,93.9365,76263.0
2021-09-01 13:40:00,113.22,113.23,113.2,113.23,93771.0,93.9365,93.9448,93.9199,93.9448,93771.0
2021-09-01 13:50:00,113.23,113.23,113.21,113.22,183013.0,93.9448,93.9448,93.9282,93.9365,183013.0
2021-09-01 14:00:00,113.22,113.23,113.21,113.22,127202.0,93.9365,93.9448,93.9282,93.9365,127202.0
2021-09-01 14:10:00,113.22,113.23,113.2,113.22,94069.0,93.9365,93.9448,93.9199,93.9365,94069.0
2021-09-01 14:20:00,113.21,113.22,113.19,113.21,61031.0,93.9282,93.9365,93.9116,93.9282,61031.0
2021-09-01 14:30:00,113.2,113.23,113.18,113.2,100079.0,93.9199,93.9448,93.9033,93.9199,100079.0
2021-09-01 14:40:00,113.2,113.2,113.18,113.2,140906.0,93.9199,93.9199,93.9033,93.9199,140906.0
2021-09-01 14:50:00,113.2,113.22,113.19,113.22,53639.0,93.9199,93.9365,93.9116,93.9365,53639.0
2021-09-01 15:00:00,113.22,113.22,113.18,113.21,91645.0,93.9365,93.9365,93.9033,93.9282,91645.0
2021-09-01 15:10:00,113.21,113.22,113.19,113.21,149536.0,93.9282,93.9365,93.9116,93.9282,149536.0
2021-09-01 15:20:00,113.21,113.24,113.19,113.19,141300.0,93.9282,93.9531,93.9116,93.9116,141300.0
2021-09-01 15:30:00,113.2,113.2,113.19,113.2,65429.0,93.9199,93.9199,93.9116,93.9199,65429.0
2021-09-01 15:40:00,113.2,113.21,113.19,113.21,120359.0,93.9199,93.9282,93.9116,93.9282,120359.0
2021-09-01 15:50:00,113.21,113.22,113.19,113.2,401031.0,93.9282,93.9365,93.9116,93.9199,401031.0
2021-09-02 09:30:00,113.32,113.34,113.28,113.32,102352.0,94.0195,94.0361,93.9863,94.0195,102352.0
2021-09-02 09:40:00,113.32,113.34,113.26,113.3,149769.0,94.0195,94.0361,93.9697,94.0029,149769.0
2021-09-02 09:50:00,113.31,113.31,113.26,113.27,81195.0,94.0112,94.0112,93.9697,93.978,81195.0
2021-09-02 10:00:00,113.27,113.27,113.23,113.25,130449.0,93.978,93.978,93.9448,93.9614,130449.0
2021-09-02 10:10:00,113.25,113.28,113.23,113.25,106080.0,93.9614,93.9863,93.9448,93.9614,106080.0
2021-09-02 10:20:00,113.24,113.33,113.24,113.32,121253.0,93.9531,94.0278,93.9531,94.0195,121253.0
2021-09-02 10:30:00,113.32,113.32,113.26,113.3,153055.0,94.0195,94.0195,93.9697,94.0029,153055.0
2021-09-02 10:40:00,113.3,113.35,113.3,113.35,139551.0,94.0029,94.0444,94.0029,94.0444,139551.0
2021-09-02 10:50:00,113.36,113.37,113.33,113.34,148035.0,94.0526,94.0609,94.0278,94.0361,148035.0
2021-09-02 11:00:00,113.34,113.36,113.34,113.34,67328.0,94.0361,94.0526,94.0361,94.0361,67328.0
2021-09-02 11:10:00,113.34,113.41,113.34,113.4,285163.0,94.0361,94.0941,94.0361,94.0858,285163.0
2021-09-02 11:20:00,113.4,113.43,113.39,113.42,117610.0,94.0858,94.1107,94.0775,94.1024,117610.0
2021-09-02 11:30:00,113.42,113.42,113.4,113.41,41744.0,94.1024,94.1024,94.0858,94.0941,41744.0
2021-09-02 11:40:00,113.4,113.41,113.4,113.41,38364.0,94.0858,94.0941,94.0858,94.0941,38364.0
2021-09-02 11:50:00,113.41,113.41,113.4,113.41,26744.0,94.0941,94.0941,94.0858,94.0941,26744.0
2021-09-02 12:00:00,113.41,113.41,113.4,113.41,47367.0,94.0941,94.0941,94.0858,94.0941,47367.0
2021-09-02 12:10:00,113.41,113.42,113.37,113.38,61998.0,94.0941,94.1024,94.0609,94.0692,61998.0
2021-09-02 12:20:00,113.38,113.41,113.37,113.4,36903.0,94.0692,94.0941,94.0609,94.0858,36903.0
2021-09-02 12:30:00,113.41,113.41,113.4,113.41,25694.0,94.0941,94.0941,94.0858,94.0941,25694.0
2021-09-02 12:40:00,113.41,113.41,113.38,113.39,53024.0,94.0941,94.0941,94.0692,94.0775,53024.0
2021-09-02 12:50:00,113.39,113.39,113.38,113.39,52804.0,94.0775,94.0775,94.0692,94.0775,52804.0
2021-09-02 13:00:00,113.39,113.39,113.38,113.39,35908.0,94.0775,94.0775,94.0692,94.0775,35908.0
2021-09-02 13:10:00,113.39,113.39,113.38,113.38,35318.0,94.0775,94.0775,94.0692,94.0692,35318.0
2021-09-02 13:20:00,113.39,113.41,113.36,113.41,166587.0,94.0775,94.0941,94.0526,94.0941,166587.0
2021-09-02 13:30:00,113.41,113.42,113.39,113.41,37403.0,94.0941,94.1024,94.0775,94.0941,37403.0
2021-09-02 13:40:00,113.42,113.42,113.4,113.41,60663.0,94.1024,94.1024,94.0858,94.0941,60663.0
2021-09-02 13:50:00,113.42,113.42,113.39,113.4,136796.0,94.1024,94.1024,94.0775,94.0858,136796.0
2021-09-02 14:00:00,113.4,113.41,113.39,113.4,47352.0,94.0858,94.0941,94.0775,94.0858,47352.0
2021-09-02 14:10:00,113.4,113.42,113.39,113.42,64848.0,94.0858,94.1024,94.0775,94.1024,64848.0
2021-09-02 14:20:00,113.42,113.42,113.38,113.38,78449.0,94.1024,94.1024,94.0692,94.0692,78449.0
2021-09-02 14:30:00,113.38,113.4,113.38,113.38,37442.0,94.0692,94.0858,94.0692,94.0692,37442.0
2021-09-02 14:40:00,113.38,113.4,113.37,113.39,39218.0,94.0692,94.0858,94.0609,94.0775,39218.0
2021-09-02 14:50:00,113.39,113.42,113.38,113.42,49423.0,94.0775,94.1024,94.0692,94.1024,49423.0
2021-09-02 15:00:00,113.42,113.42,113.4,113.41,42258.0,94.1024,94.1024,94.0858,94.0941,42258.0
2021-09-02 15:10:00,113.41,113.42,113.4,113.41,64093.0,94.0941,94.1024,94.0858,94.0941,64093.0
2021-09-02 15:20:00,113.41,113.43,113.4,113.4,52327.0,94.0941,94.1107,94.0858,94.0858,52327.0
2021-09-02 15:30:00,113.41,113.43,113.4,113.42,71860.0,94.0941,94.1107,94.0858,94.1024,71860.0
2021-09-02 15:40:00,113.42,113.45,113.42,113.43,178905.0,94.1024,94.1273,94.1024,94.1107,178905.0
2021-09-02 15:50:00,113.43,113.47,113.42,113.46,266979.0,94.1107,94.1439,94.1024,94.1356,266979.0
2021-09-03 09:30:00,113.16,113.21,113.1,113.21,200036.0,93.8867,93.9282,93.8369,93.9282,200036.0
2021-09-03 09:40:00,113.21,113.23,113.16,113.21,570542.0,93.9282,93.9448,93.8867,93.9282,570542.0
2021-09-03 09:50:00,113.21,113.25,113.2,113.24,187175.0,93.9282,93.9614,93.9199,93.9531,187175.0
2021-09-03 10:00:00,113.24,113.25,113.2,113.21,88009.0,93.9531,93.9614,93.9199,93.9282,88009.0
2021-09-03 10:10:00,113.21,113.24,113.2,113.23,122009.0,93.9282,93.9531,93.9199,93.9448,122009.0
2021-09-03 10:20:00,113.23,113.25,113.22,113.24,58231.0,93.9448,93.9614,93.9365,93.9531,58231.0
2021-09-03 10:30:00,113.25,113.25,113.24,113.25,87901.0,93.9614,93.9614,93.9531,93.9614,87901.0
2021-09-03 10:40:00,113.25,113.28,113.2,113.21,155839.0,93.9614,93.9863,93.9199,93.9282,155839.0
2021-09-03 10:50:00,113.22,113.23,113.2,113.22,54029.0,93.9365,93.9448,93.9199,93.9365,54029.0
2021-09-03 11:00:00,113.22,113.25,113.21,113.25,52877.0,93.9365,93.9614,93.9282,93.9614,52877.0
2021-09-03 11:10:00,113.25,113.26,113.24,113.24,106348.0,93.9614,93.9697,93.9531,93.9531,106348.0
2021-09-03 11:20:00,113.23,113.26,113.22,113.24,44646.0,93.9448,93.9697,93.9365,93.9531,44646.0
2021-09-03 11:30:00,113.25,113.25,113.23,113.25,48535.0,93.9614,93.9614,93.9448,93.9614,48535.0
2021-09-03 11:40:00,113.25,113.27,113.24,113.25,91532.0,93.9614,93.978,93.9531,93.9614,91532.0
2021-09-03 11:50:00,113.25,113.27,113.24,113.26,48174.0,93.9614,93.978,93.9531,93.9697,48174.0
2021-09-03 12:00:00,113.27,113.29,113.26,113.29,43688.0,93.978,93.9946,93.9697,93.9946,43688.0
2021-09-03 12:10:00,113.28,113.29,113.26,113.26,40396.0,93.9863,93.9946,93.9697,93.9697,40396.0
2021-09-03 12:20:00,113.26,113.27,113.24,113.25,32497.0,93.9697,93.978,93.9531,93.9614,32497.0
2021-09-03 12:30:00,113.25,113.26,113.24,113.25,97543.0,93.9614,93.9697,93.9531,93.9614,97543.0
2021-09-03 12:40:00,113.25,113.26,113.25,113.26,55606.0,93.9614,93.9697,93.9614,93.9697,55606.0
2021-09-03 12:50:00,113.26,113.27,113.25,113.27,122850.0,93.9697,93.978,93.9614,93.978,122850.0
2021-09-03 13:00:00,113.27,113.27,113.26,113.27,85877.0,93.978,93.978,93.9697,93.978,85877.0
2021-09-03 13:10:00,113.26,113.27,113.25,113.26,73630.0,93.9697,93.978,93.9614,93.9697,73630.0
2021-09-03 13:20:00,113.26,113.28,113.25,113.27,52098.0,93.9697,93.9863,93.9614,93.978,52098.0
2021-09-03 13:30:00,113.27,113.28,113.26,113.28,35331.0,93.978,93.9863,93.9697,93.9863,35331.0
2021-09-03 13:40:00,113.28,113.32,113.27,113.32,87134.0,93.9863,94.0195,93.978,94.0195,87134.0
2021-09-03 13:50:00,113.31,113.32,113.29,113.3,50133.0,94.0112,94.0195,93.9946,94.0029,50133.0
2021-09-03 14:00:00,113.3,113.31,113.29,113.31,38578.0,94.0029,94.0112,93.9946,94.0112,38578.0
2021-09-03 14:10:00,113.31,113.31,113.29,113.3,62279.0,94.0112,94.0112,93.9946,94.0029,62279.0
2021-09-03 14:20:00,113.3,113.3,113.29,113.29,28193.0,94.0029,94.0029,93.9946,93.9946,28193.0
2021-09-03 14:30:00,113.29,113.3,113.28,113.3,40015.0,93.9946,94.0029,93.9863,94.0029,40015.0
2021-09-03 14:40:00,113.3,113.3,113.28,113.29,41895.0,94.0029,94.0029,93.9863,93.9946,41895.0
2021-09-03 14:50:00,113.29,113.31,113.28,113.31,53490.0,93.9946,94.0112,93.9863,94.0112,53490.0
2021-09-03 15:00:00,113.31,113.31,113.3,113.31,63050.0,94.0112,94.0112,94.0029,94.0112,63050.0
2021-09-03 15:10:00,113.31,113.31,113.3,113.3,38867.0,94.0112,94.0112,94.0029,94.0029,38867.0
2021-09-03 15:20:00,113.3,113.32,113.29,113.3,85634.0,94.0029,94.0195,93.9946,94.0029,85634.0
2021-09-03 15:30:00,113.3,113.3,113.26,113.26,56028.0,94.0029,94.0029,93.9697,93.9697,56028.0
2021-09-03 15:40:00,113.26,113.29,113.25,113.27,160526.0,93.9697,93.9946,93.9614,93.978,160526.0
2021-09-03 15:50:00,113.27,113.28,113.18,113.22,430294.0,93.978,93.9863,93.9033,93.9365,430294.0
2021-09-07 09:30:00,113.09,113.1,113.03,113.06,117540.0,93.8286,93.8369,93.7789,93.8037,117540.0
2021-09-07 09:40:00,113.06,113.08,113.04,113.07,74326.0,93.8037,93.8203,93.7872,93.812,74326.0
2021-09-07 09:50:00,113.06,113.07,113.01,113.02,98136.0,93.8037,93.812,93.7623,93.7706,98136.0
2021-09-07 10:00:00,113.01,113.02,112.94,112.96,369794.0,93.7623,93.7706,93.7042,93.7208,369794.0
2021-09-07 10:10:00,112.97,112.97,112.92,112.95,199902.0,93.7291,93.7291,93.6876,93.7125,199902.0
2021-09-07 10:20:00,112.95,112.95,112.92,112.93,53633.0,93.7125,93.7125,93.6876,93.6959,53633.0
2021-09-07 10:30:00,112.93,112.94,112.91,112.92,163723.0,93.6959,93.7042,93.6793,93.6876,163723.0
2021-09-07 10:40:00,112.92,112.95,112.91,112.94,85957.0,93.6876,93.7125,93.6793,93.7042,85957.0
2021-09-07 10:50:00,112.94,112.95,112.91,112.91,45458.0,93.7042,93.7125,93.6793,93.6793,45458.0
2021-09-07 11:00:00,112.91,112.92,112.91,112.91,18582.0,93.6793,93.6876,93.6793,93.6793,18582.0
2021-09-07 11:10:00,112.91,112.92,112.88,112.88,47332.0,93.6793,93.6876,93.6544,93.6544,47332.0
2021-09-07 11:20:00,112.89,112.9,112.88,112.88,37243.0,93.6627,93.671,93.6544,93.6544,37243.0
2021-09-07 11:30:00,112.89,112.93,112.88,112.92,198869.0,93.6627,93.6959,93.6544,93.6876,198869.0
2021-09-07 11:40:00,112.92,112.95,112.91,112.94,50023.0,93.6876,93.7125,93.6793,93.7042,50023.0
2021-09-07 11:50:00,112.93,112.96,112.93,112.95,50405.0,93.6959,93.7208,93.6959,93.7125,50405.0
2021-09-07 12:00:00,112.95,112.96,112.94,112.95,29517.0,93.7125,93.7208,93.7042,93.7125,29517.0
2021-09-07 12:10:00,112.95,112.95,112.94,112.95,25420.0,93.7125,93.7125,93.7042,93.7125,25420.0
2021-09-07 12:20:00,112.95,112.97,112.94,112.97,37026.0,93.7125,93.7291,93.7042,93.7291,37026.0
2021-09-07 12:30:00,112.97,112.97,112.95,112.97,28858.0,93.7291,93.7291,93.7125,93.7291,28858.0
2021-09-07 12:40:00,112.97,112.99,112.96,112.98,61025.0,93.7291,93.7457,93.7208,93.7374,61025.0
2021-09-07 12:50:00,112.98,112.99,112.97,112.97,68824.0,93.7374,93.7457,93.7291,93.7291,68824.0
2021-09-07 13:00:00,112.97,112.98,112.95,112.97,75826.0,93.7291,93.7374,93.7125,93.7291,75826.0
2021-09-07 13:10:00,112.97,112.99,112.96,112.97,86234.0,93.7291,93.7457,93.7208,93.7291,86234.0
2021-09-07 13:20:00,112.97,112.97,112.95,112.97,45091.0,93.7291,93.7291,93.7125,93.7291,45091.0
2021-09-07 13:30:00,112.96,112.97,112.96,112.97,34297.0,93.7208,93.7291,93.7208,93.7291,34297.0
2021-09-07 13:40:00,112.97,112.98,112.96,112.98,22728.0,93.7291,93.7374,93.7208,93.7374,22728.0
2021-09-07 13:50:00,112.98,112.99,112.97,112.98,32585.0,93.7374,93.7457,93.7291,93.7374,32585.0
2021-09-07 14:00:00,112.98,112.99,112.98,112.99,11962.0,93.7374,93.7457,93.7374,93.7457,11962.0
2021-09-07 14:10:00,112.99,112.99,112.98,112.98,29967.0,93.7457,93.7457,93.7374,93.7374,29967.0
2021-09-07 14:20:00,112.98,113.0,112.98,113.0,30071.0,93.7374,93.754,93.7374,93.754,30071.0
2021-09-07 14:30:00,113.0,113.0,112.97,112.98,44696.0,93.754,93.754,93.7291,93.7374,44696.0
2021-09-07 14:40:00,112.97,112.98,112.93,112.94,169609.0,93.7291,93.7374,93.6959,93.7042,169609.0
2021-09-07 14:50:00,112.93,112.93,112.92,112.93,39907.0,93.6959,93.6959,93.6876,93.6959,39907.0
2021-09-07 15:00:00,112.93,112.93,112.92,112.93,27865.0,93.6959,93.6959,93.6876,93.6959,27865.0
2021-09-07 15:10:00,112.93,112.94,112.92,112.94,32519.0,93.6959,93.7042,93.6876,93.7042,32519.0
2021-09-07 15:20:00,112.94,112.94,112.93,112.94,46052.0,93.7042,93.7042,93.6959,93.7042,46052.0
2021-09-07 15:30:00,112.93,112.94,112.92,112.92,33136.0,93.6959,93.7042,93.6876,93.6876,33136.0
2021-09-07 15:40:00,112.93,112.93,112.91,112.92,96307.0,93.6959,93.6959,93.6793,93.6876,96307.0
2021-09-07 15:50:00,112.92,112.92,112.87,112.9,326485.0,93.6876,93.6876,93.6461,93.671,326485.0
2021-09-08 09:30:00,112.99,113.0,112.93,112.97,190989.0,93.7457,93.754,93.6959,93.7291,190989.0
2021-09-08 09:40:00,112.97,113.04,112.93,112.96,78571.0,93.7291,93.7872,93.6959,93.7208,78571.0
2021-09-08 09:50:00,112.96,112.98,112.92,112.93,30606.0,93.7208,93.7374,93.6876,93.6959,30606.0
2021-09-08 10:00:00,112.92,112.97,112.9,112.96,42848.0,93.6876,93.7291,93.671,93.7208,42848.0
2021-09-08 10:10:00,112.96,112.98,112.94,112.94,29592.0,93.7208,93.7374,93.7042,93.7042,29592.0
2021-09-08 10:20:00,112.95,112.97,112.93,112.97,27288.0,93.7125,93.7291,93.6959,93.7291,27288.0
2021-09-08 10:30:00,112.97,112.99,112.95,112.97,261770.0,93.7291,93.7457,93.7125,93.7291,261770.0
2021-09-08 10:40:00,112.97,112.98,112.93,112.94,32523.0,93.7291,93.7374,93.6959,93.7042,32523.0
2021-09-08 10:50:00,112.93,112.95,112.91,112.95,25912.0,93.6959,93.7125,93.6793,93.7125,25912.0
2021-09-08 11:00:00,112.94,112.98,112.94,112.96,74161.0,93.7042,93.7374,93.7042,93.7208,74161.0
2021-09-08 11:10:00,112.96,112.96,112.93,112.93,29887.0,93.7208,93.7208,93.6959,93.6959,29887.0
2021-09-08 11:20:00,112.93,112.93,112.9,112.92,85725.0,93.6959,93.6959,93.671,93.6876,85725.0
2021-09-08 11:30:00,112.93,112.94,112.91,112.93,25539.0,93.6959,93.7042,93.6793,93.6959,25539.0
2021-09-08 11:40:00,112.93,112.95,112.92,112.94,18360.0,93.6959,93.7125,93.6876,93.7042,18360.0
2021-09-08 11:50:00,112.95,112.95,112.93,112.94,31933.0,93.7125,93.7125,93.6959,93.7042,31933.0
2021-09-08 12:00:00,112.94,112.96,112.93,112.94,64822.0,93.7042,93.7208,93.6959,93.7042,64822.0
2021-09-08 12:10:00,112.94,112.95,112.93,112.94,122991.0,93.7042,93.7125,93.6959,93.7042,122991.0
2021-09-08 12:20:00,112.95,112.95,112.94,112.95,25621.0,93.7125,93.7125,93.7042,93.7125,25621.0
2021-09-08 12:30:00,112.95,112.97,112.94,112.97,15428.0,93.7125,93.7291,93.7042,93.7291,15428.0
2021-09-08 12:40:00,112.97,112.97,112.95,112.96,13437.0,93.7291,93.7291,93.7125,93.7208,13437.0
2021-09-08 12:50:00,112.96,112.97,112.94,112.94,10437.0,93.7208,93.7291,93.7042,93.7042,10437.0
2021-09-08 13:00:00,112.95,113.04,112.95,113.02,154196.0,93.7125,93.7872,93.7125,93.7706,154196.0
2021-09-08 13:10:00,113.02,113.05,113.01,113.02,31555.0,93.7706,93.7954,93.7623,93.7706,31555.0
2021-09-08 13:20:00,113.03,113.06,113.02,113.06,12304.0,93.7789,93.8037,93.7706,93.8037,12304.0
2021-09-08 13:30:00,113.06,113.06,113.04,113.05,11377.0,93.8037,93.8037,93.7872,93.7954,11377.0
2021-09-08 13:40:00,113.05,113.08,113.04,113.08,37742.0,93.7954,93.8203,93.7872,93.8203,37742.0
2021-09-08 13:50:00,113.07,113.07,113.03,113.05,16121.0,93.812,93.812,93.7789,93.7954,16121.0
2021-09-08 14:00:00,113.05,113.09,113.05,113.09,68828.0,93.7954,93.8286,93.7954,93.8286,68828.0
2021-09-08 14:10:00,113.09,113.13,113.08,113.11,37530.0,93.8286,93.8618,93.8203,93.8452,37530.0
2021-09-08 14:20:00,113.1,113.12,113.1,113.11,31696.0,93.8369,93.8535,93.8369,93.8452,31696.0
2021-09-08 14:30:00,113.11,113.14,113.1,113.14,19539.0,93.8452,93.8701,93.8369,93.8701,19539.0
2021-09-08 14:40:00,113.14,113.14,113.1,113.11,28971.0,93.8701,93.8701,93.8369,93.8452,28971.0
2021-09-08 14:50:00,113.11,113.11,113.08,113.09,46842.0,93.8452,93.8452,93.8203,93.8286,46842.0
2021-09-08 15:00:00,113.09,113.09,113.06,113.08,24045.0,93.8286,93.8286,93.8037,93.8203,24045.0
2021-09-08 15:10:00,113.07,113.08,113.07,113.07,20504.0,93.812,93.8203,93.812,93.812,20504.0
2021-09-08 15:20:00,113.07,113.08,113.06,113.07,9725.0,93.812,93.8203,93.8037,93.812,9725.0
2021-09-08 15:30:00,113.07,113.1,113.06,113.09,33074.0,93.812,93.8369,93.8037,93.8286,33074.0
2021-09-08 15:40:00,113.09,113.1,113.06,113.06,78155.0,93.8286,93.8369,93.8037,93.8037,78155.0
2021-09-08 15:50:00,113.06,113.08,113.05,113.07,311456.0,93.8037,93.8203,93.7954,93.812,311456.0
2021-09-09 09:30:00,112.96,113.02,112.93,112.98,131925.0,93.7208,93.7706,93.6959,93.7374,131925.0
2021-09-09 09:40:00,112.98,112.98,112.96,112.98,147003.0,93.7374,93.7374,93.7208,93.7374,147003.0
2021-09-09 09:50:00,112.98,113.0,112.9,112.95,94260.0,93.7374,93.754,93.671,93.7125,94260.0
2021-09-09 10:00:00,112.95,112.97,112.92,112.96,47866.0,93.7125,93.7291,93.6876,93.7208,47866.0
2021-09-09 10:10:00,112.97,113.0,112.96,113.0,119626.0,93.7291,93.754,93.7208,93.754,119626.0
2021-09-09 10:20:00,112.99,113.04,112.98,113.03,25615.0,93.7457,93.7872,93.7374,93.7789,25615.0
2021-09-09 10:30:00,113.03,113.03,112.99,113.0,76690.0,93.7789,93.7789,93.7457,93.754,76690.0
2021-09-09 10:40:00,113.01,113.02,112.99,113.02,55450.0,93.7623,93.7706,93.7457,93.7706,55450.0
2021-09-09 10:50:00,113.02,113.03,113.0,113.02,60978.0,93.7706,93.7789,93.754,93.7706,60978.0
2021-09-09 11:00:00,113.01,113.03,113.01,113.03,6254.0,93.7623,93.7789,93.7623,93.7789,6254.0
2021-09-09 11:10:00,113.03,113.08,113.03,113.08,10249.0,93.7789,93.8203,93.7789,93.8203,10249.0
2021-09-09 11:20:00,113.08,113.1,113.07,113.09,51036.0,93.8203,93.8369,93.812,93.8286,51036.0
2021-09-09 11:30:00,113.08,113.1,113.07,113.09,73961.0,93.8203,93.8369,93.812,93.8286,73961.0
2021-09-09 11:40:00,113.09,113.11,113.07,113.08,138164.0,93.8286,93.8452,93.812,93.8203,138164.0
2021-09-09 11:50:00,113.08,113.12,113.08,113.12,199020.0,93.8203,93.8535,93.8203,93.8535,199020.0
2021-09-09 12:00:00,113.12,113.15,113.11,113.15,79459.0,93.8535,93.8784,93.8452,93.8784,79459.0
2021-09-09 12:10:00,113.14,113.16,113.14,113.15,28682.0,93.8701,93.8867,93.8701,93.8784,28682.0
2021-09-09 12:20:00,113.16,113.17,113.15,113.16,39080.0,93.8867,93.895,93.8784,93.8867,39080.0
2021-09-09 12:30:00,113.16,113.18,113.16,113.17,6682.0,93.8867,93.9033,93.8867,93.895,6682.0
2021-09-09 12:40:00,113.17,113.17,113.16,113.16,13205.0,93.895,93.895,93.8867,93.8867,13205.0
2021-09-09 12:50:00,113.17,113.17,113.14,113.15,125405.0,93.895,93.895,93.8701,93.8784,125405.0
2021-09-09 13:00:00,113.16,113.35,113.16,113.35,111411.0,93.8867,94.0444,93.8867,94.0444,111411.0
2021-09-09 13:10:00,113.35,113.39,113.33,113.34,92827.0,94.0444,94.0775,94.0278,94.0361,92827.0
2021-09-09 13:20:00,113.34,113.35,113.31,113.32,75619.0,94.0361,94.0444,94.0112,94.0195,75619.0
2021-09-09 13:30:00,113.31,113.32,113.25,113.25,100211.0,94.0112,94.0195,93.9614,93.9614,100211.0
2021-09-09 13:40:00,113.25,113.28,113.24,113.27,37536.0,93.9614,93.9863,93.9531,93.978,37536.0
2021-09-09 13:50:00,113.28,113.32,113.27,113.31,32080.0,93.9863,94.0195,93.978,94.0112,32080.0
2021-09-09 14:00:00,113.31,113.32,113.29,113.32,47647.0,94.0112,94.0195,93.9946,94.0195,47647.0
2021-09-09 14:10:00,113.32,113.32,113.3,113.32,126566.0,94.0195,94.0195,94.0029,94.0195,126566.0
2021-09-09 14:20:00,113.32,113.35,113.32,113.34,106128.0,94.0195,94.0444,94.0195,94.0361,106128.0
2021-09-09 14:30:00,113.33,113.34,113.31,113.33,38954.0,94.0278,94.0361,94.0112,94.0278,38954.0
2021-09-09 14:40:00,113.32,113.33,113.29,113.3,52766.0,94.0195,94.0278,93.9946,94.0029,52766.0
2021-09-09 14:50:00,113.3,113.3,113.26,113.27,51536.0,94.0029,94.0029,93.9697,93.978,51536.0
2021-09-09 15:00:00,113.27,113.27,113.23,113.25,22485.0,93.978,93.978,93.9448,93.9614,22485.0
2021-09-09 15:10:00,113.26,113.26,113.2,113.24,329410.0,93.9697,93.9697,93.9199,93.9531,329410.0
2021-09-09 15:20:00,113.24,113.25,113.24,113.25,5360.0,93.9531,93.9614,93.9531,93.9614,5360.0
2021-09-09 15:30:00,113.25,113.25,113.19,113.23,308385.0,93.9614,93.9614,93.9116,93.9448,308385.0
2021-09-09 15:40:00,113.23,113.24,113.21,113.22,103800.0,93.9448,93.9531,93.9282,93.9365,103800.0
2021-09-09 15:50:00,113.22,113.26,113.21,113.22,288764.0,93.9365,93.9697,93.9282,93.9365,288764.0
2021-09-10 09:30:00,113.17,113.2,113.15,113.18,152268.0,93.895,93.9199,93.8784,93.9033,152268.0
2021-09-10 09:40:00,113.18,113.2,113.14,113.15,184174.0,93.9033,93.9199,93.8701,93.8784,184174.0
2021-09-10 09:50:00,113.16,113.17,113.14,113.15,52620.0,93.8867,93.895,93.8701,93.8784,52620.0
2021-09-10 10:00:00,113.16,113.17,113.14,113.16,154201.0,93.8867,93.895,93.8701,93.8867,154201.0
2021-09-10 10:10:00,113.16,113.16,113.12,113.13,65450.0,93.8867,93.8867,93.8535,93.8618,65450.0
2021-09-10 10:20:00,113.13,113.14,113.1,113.11,82096.0,93.8618,93.8701,93.8369,93.8452,82096.0
2021-09-10 10:30:00,113.12,113.12,113.08,113.09,176818.0,93.8535,93.8535,93.8203,93.8286,176818.0
2021-09-10 10:40:00,113.09,113.12,113.07,113.1,37845.0,93.8286,93.8535,93.812,93.8369,37845.0
2021-09-10 10:50:00,113.1,113.13,113.09,113.12,22167.0,93.8369,93.8618,93.8286,93.8535,22167.0
2021-09-10 11:00:00,113.11,113.13,113.09,113.11,14730.0,93.8452,93.8618,93.8286,93.8452,14730.0
2021-09-10 11:10:00,113.1,113.12,113.08,113.08,37838.0,93.8369,93.8535,93.8203,93.8203,37838.0
2021-09-10 11:20:00,113.08,113.09,113.04,113.05,20150.0,93.8203,93.8286,93.7872,93.7954,20150.0
2021-09-10 11:30:00,113.04,113.05,112.97,112.98,18988.0,93.7872,93.7954,93.7291,93.7374,18988.0
2021-09-10 11:40:00,112.97,112.98,112.95,112.97,32903.0,93.7291,93.7374,93.7125,93.7291,32903.0
2021-09-10 11:50:00,112.97,112.99,112.94,112.98,27395.0,93.7291,93.7457,93.7042,93.7374,27395.0
2021-09-10 12:00:00,112.98,112.99,112.95,112.98,88915.0,93.7374,93.7457,93.7125,93.7374,88915.0
2021-09-10 12:10:00,112.98,113.01,112.97,112.98,104724.0,93.7374,93.7623,93.7291,93.7374,104724.0
2021-09-10 12:20:00,112.98,112.99,112.97,112.99,12244.0,93.7374,93.7457,93.7291,93.7457,12244.0
2021-09-10 12:30:00,112.98,113.0,112.97,112.99,32103.0,93.7374,93.754,93.7291,93.7457,32103.0
2021-09-10 12:40:00,112.98,113.0,112.97,113.0,30343.0,93.7374,93.754,93.7291,93.754,30343.0
2021-09-10 12:50:00,113.0,113.01,112.99,113.01,17678.0,93.754,93.7623,93.7457,93.7623,17678.0
2021-09-10 13:00:00,113.01,113.04,113.0,113.04,14773.0,93.7623,93.7872,93.754,93.7872,14773.0
2021-09-10 13:10:00,113.04,113.06,113.03,113.04,25809.0,93.7872,93.8037,93.7789,93.7872,25809.0
2021-09-10 13:20:00,113.04,113.04,113.0,113.01,57668.0,93.7872,93.7872,93.754,93.7623,57668.0
2021-09-10 13:30:00,113.01,113.02,113.0,113.02,13594.0,93.7623,93.7706,93.754,93.7706,13594.0
2021-09-10 13:40:00,113.02,113.02,113.01,113.02,9170.0,93.7706,93.7706,93.7623,93.7706,9170.0
2021-09-10 13:50:00,113.02,113.02,113.01,113.02,20967.0,93.7706,93.7706,93.7623,93.7706,20967.0
2021-09-10 14:00:00,113.02,113.02,113.0,113.01,17877.0,93.7706,93.7706,93.754,93.7623,17877.0
2021-09-10 14:10:00,113.01,113.01,113.0,113.01,29104.0,93.7623,93.7623,93.754,93.7623,29104.0
2021-09-10 14:20:00,113.01,113.02,113.0,113.02,18457.0,93.7623,93.7706,93.754,93.7706,18457.0
2021-09-10 14:30:00,113.02,113.02,113.0,113.01,50442.0,93.7706,93.7706,93.754,93.7623,50442.0
2021-09-10 14:40:00,113.01,113.02,113.0,113.01,41732.0,93.7623,93.7706,93.754,93.7623,41732.0
2021-09-10 14:50:00,113.01,113.02,113.0,113.01,11278.0,93.7623,93.7706,93.754,93.7623,11278.0
2021-09-10 15:00:00,113.0,113.0,112.99,113.0,24042.0,93.754,93.754,93.7457,93.754,24042.0
2021-09-10 15:10:00,112.99,113.0,112.96,112.97,59914.0,93.7457,93.754,93.7208,93.7291,59914.0
2021-09-10 15:20:00,112.97,112.98,112.96,112.97,19952.0,93.7291,93.7374,93.7208,93.7291,19952.0
2021-09-10 15:30:00,112.97,112.98,112.94,112.94,42126.0,93.7291,93.7374,93.7042,93.7042,42126.0
2021-09-10 15:40:00,112.94,112.95,112.89,112.93,217973.0,93.7042,93.7125,93.6627,93.6959,217973.0
2021-09-10 15:50:00,112.93,112.93,112.83,112.91,481929.0,93.6959,93.6959,93.6129,93.6793,481929.0
2021-09-13 09:30:00,112.8,113.02,112.8,112.95,213991.0,93.588,93.7706,93.588,93.7125,213991.0
2021-09-13 09:40:00,112.96,112.98,112.93,112.94,93679.0,93.7208,93.7374,93.6959,93.7042,93679.0
2021-09-13 09:50:00,112.94,112.99,112.93,112.98,99242.0,93.7042,93.7457,93.6959,93.7374,99242.0
2021-09-13 10:00:00,112.98,112.99,112.95,112.96,121190.0,93.7374,93.7457,93.7125,93.7208,121190.0
2021-09-13 10:10:00,112.96,113.0,112.94,112.97,118516.0,93.7208,93.754,93.7042,93.7291,118516.0
2021-09-13 10:20:00,112.97,112.99,112.95,112.98,36514.0,93.7291,93.7457,93.7125,93.7374,36514.0
2021-09-13 10:30:00,112.98,113.02,112.97,113.01,40459.0,93.7374,93.7706,93.7291,93.7623,40459.0
2021-09-13 10:40:00,113.02,113.09,113.01,113.08,147713.0,93.7706,93.8286,93.7623,93.8203,147713.0
2021-09-13 10:50:00,113.09,113.13,113.08,113.12,39723.0,93.8286,93.8618,93.8203,93.8535,39723.0
2021-09-13 11:00:00,113.12,113.13,113.08,113.09,57576.0,93.8535,93.8618,93.8203,93.8286,57576.0
2021-09-13 11:10:00,113.09,113.12,113.08,113.1,172442.0,93.8286,93.8535,93.8203,93.8369,172442.0
2021-09-13 11:20:00,113.09,113.1,113.07,113.07,76955.0,93.8286,93.8369,93.812,93.812,76955.0
2021-09-13 11:30:00,113.07,113.08,113.06,113.07,103466.0,93.812,93.8203,93.8037,93.812,103466.0
2021-09-13 11:40:00,113.07,113.08,113.06,113.07,61268.0,93.812,93.8203,93.8037,93.812,61268.0
2021-09-13 11:50:00,113.07,113.1,113.06,113.09,34778.0,93.812,93.8369,93.8037,93.8286,34778.0
2021-09-13 12:00:00,113.1,113.12,113.1,113.11,23485.0,93.8369,93.8535,93.8369,93.8452,23485.0
2021-09-13 12:10:00,113.11,113.12,113.1,113.11,27533.0,93.8452,93.8535,93.8369,93.8452,27533.0
2021-09-13 12:20:00,113.11,113.11,113.1,113.11,7610.0,93.8452,93.8452,93.8369,93.8452,7610.0
2021-09-13 12:30:00,113.11,113.11,113.1,113.1,4932.0,93.8452,93.8452,93.8369,93.8369,4932.0
2021-09-13 12:40:00,113.1,113.11,113.1,113.11,24649.0,93.8369,93.8452,93.8369,93.8452,24649.0
2021-09-13 12:50:00,113.12,113.12,113.1,113.11,10867.0,93.8535,93.8535,93.8369,93.8452,10867.0
2021-09-13 13:00:00,113.11,113.11,113.05,113.06,30328.0,93.8452,93.8452,93.7954,93.8037,30328.0
2021-09-13 13:10:00,113.06,113.07,113.05,113.06,16605.0,93.8037,93.812,93.7954,93.8037,16605.0
2021-09-13 13:20:00,113.06,113.06,113.05,113.06,15580.0,93.8037,93.8037,93.7954,93.8037,15580.0
2021-09-13 13:30:00,113.06,113.08,113.05,113.08,66614.0,93.8037,93.8203,93.7954,93.8203,66614.0
2021-09-13 13:40:00,113.08,113.09,113.06,113.07,31919.0,93.8203,93.8286,93.8037,93.812,31919.0
2021-09-13 13:50:00,113.07,113.1,113.06,113.1,23690.0,93.812,93.8369,93.8037,93.8369,23690.0
2021-09-13 14:00:00,113.09,113.1,113.08,113.08,7880.0,93.8286,93.8369,93.8203,93.8203,7880.0
2021-09-13 14:10:00,113.09,113.1,113.08,113.09,23118.0,93.8286,93.8369,93.8203,93.8286,23118.0
2021-09-13 14:20:00,113.09,113.1,113.07,113.08,10453.0,93.8286,93.8369,93.812,93.8203,10453.0
2021-09-13 14:30:00,113.08,113.1,113.07,113.09,18901.0,93.8203,93.8369,93.812,93.8286,18901.0
2021-09-13 14:40:00,113.09,113.11,113.08,113.09,8927.0,93.8286,93.8452,93.8203,93.8286,8927.0
2021-09-13 14:50:00,113.09,113.12,113.08,113.12,31931.0,93.8286,93.8535,93.8203,93.8535,31931.0
2021-09-13 15:00:00,113.12,113.14,113.11,113.13,29274.0,93.8535,93.8701,93.8452,93.8618,29274.0
2021-09-13 15:10:00,113.14,113.15,113.13,113.14,19876.0,93.8701,93.8784,93.8618,93.8701,19876.0
2021-09-13 15:20:00,113.14,113.14,113.12,113.12,24333.0,93.8701,93.8701,93.8535,93.8535,24333.0
2021-09-13 15:30:00,113.12,113.12,113.05,113.06,156914.0,93.8535,93.8535,93.7954,93.8037,156914.0
2021-09-13 15:40:00,113.06,113.06,113.03,113.04,128965.0,93.8037,93.8037,93.7789,93.7872,128965.0
2021-09-13 15:50:00,113.04,113.05,113.02,113.04,248518.0,93.7872,93.7954,93.7706,93.7872,248518.0
2021-09-14 09:30:00,113.21,113.26,113.16,113.18,67014.0,93.9282,93.9697,93.8867,93.9033,67014.0
2021-09-14 09:40:00,113.17,113.23,113.16,113.23,61899.0,93.895,93.9448,93.8867,93.9448,61899.0
2021-09-14 09:50:00,113.23,113.31,113.22,113.31,90683.0,93.9448,94.0112,93.9365,94.0112,90683.0
2021-09-14 10:00:00,113.32,113.33,113.24,113.24,195542.0,94.0195,94.0278,93.9531,93.9531,195542.0
2021-09-14 10:10:00,113.23,113.29,113.23,113.28,66855.0,93.9448,93.9946,93.9448,93.9863,66855.0
2021-09-14 10:20:00,113.28,113.32,113.27,113.31,47629.0,93.9863,94.0195,93.978,94.0112,47629.0
2021-09-14 10:30:00,113.31,113.39,113.31,113.39,151084.0,94.0112,94.0775,94.0112,94.0775,151084.0
2021-09-14 10:40:00,113.39,113.44,113.39,113.44,53929.0,94.0775,94.119,94.0775,94.119,53929.0
2021-09-14 10:50:00,113.44,113.44,113.31,113.34,138502.0,94.119,94.119,94.0112,94.0361,138502.0
2021-09-14 11:00:00,113.34,113.35,113.32,113.34,67233.0,94.0361,94.0444,94.0195,94.0361,67233.0
2021-09-14 11:10:00,113.34,113.34,113.31,113.34,16502.0,94.0361,94.0361,94.0112,94.0361,16502.0
2021-09-14 11:20:00,113.33,113.35,113.28,113.28,20440.0,94.0278,94.0444,93.9863,93.9863,20440.0
2021-09-14 11:30:00,113.29,113.34,113.28,113.34,56433.0,93.9946,94.0361,93.9863,94.0361,56433.0
2021-09-14 11:40:00,113.34,113.35,113.3,113.33,31143.0,94.0361,94.0444,94.0029,94.0278,31143.0
2021-09-14 11:50:00,113.32,113.33,113.31,113.32,15348.0,94.0195,94.0278,94.0112,94.0195,15348.0
2021-09-14 12:00:00,113.32,113.32,113.28,113.28,36350.0,94.0195,94.0195,93.9863,93.9863,36350.0
2021-09-14 12:10:00,113.28,113.3,113.27,113.29,14621.0,93.9863,94.0029,93.978,93.9946,14621.0
2021-09-14 12:20:00,113.29,113.29,113.27,113.28,6051.0,93.9946,93.9946,93.978,93.9863,6051.0
2021-09-14 12:30:00,113.27,113.31,113.27,113.31,12976.0,93.978,94.0112,93.978,94.0112,12976.0
2021-09-14 12:40:00,113.3,113.3,113.27,113.29,25763.0,94.0029,94.0029,93.978,93.9946,25763.0
2021-09-14 12:50:00,113.3,113.3,113.28,113.29,18263.0,94.0029,94.0029,93.9863,93.9946,18263.0
2021-09-14 13:00:00,113.3,113.32,113.29,113.3,19784.0,94.0029,94.0195,93.9946,94.0029,19784.0
2021-09-14 13:10:00,113.29,113.3,113.26,113.28,30941.0,93.9946,94.0029,93.9697,93.9863,30941.0
2021-09-14 13:20:00,113.28,113.28,113.26,113.26,5806.0,93.9863,93.9863,93.9697,93.9697,5806.0
2021-09-14 13:30:00,113.25,113.25,113.23,113.25,17433.0,93.9614,93.9614,93.9448,93.9614,17433.0
2021-09-14 13:40:00,113.25,113.26,113.23,113.26,25726.0,93.9614,93.9697,93.9448,93.9697,25726.0
2021-09-14 13:50:00,113.26,113.26,113.25,113.26,6349.0,93.9697,93.9697,93.9614,93.9697,6349.0
2021-09-14 14:00:00,113.26,113.26,113.25,113.25,37117.0,93.9697,93.9697,93.9614,93.9614,37117.0
2021-09-14 14:10:00,113.26,113.26,113.24,113.26,30788.0,93.9697,93.9697,93.9531,93.9697,30788.0
2021-09-14 14:20:00,113.25,113.26,113.24,113.25,49216.0,93.9614,93.9697,93.9531,93.9614,49216.0
2021-09-14 14:30:00,113.26,113.26,113.24,113.25,29905.0,93.9697,93.9697,93.9531,93.9614,29905.0
2021-09-14 14:40:00,113.25,113.29,113.24,113.25,11387.0,93.9614,93.9946,93.9531,93.9614,11387.0
2021-09-14 14:50:00,113.25,113.27,113.25,113.26,9664.0,93.9614,93.978,93.9614,93.9697,9664.0
2021-09-14 15:00:00,113.26,113.27,113.25,113.25,35148.0,93.9697,93.978,93.9614,93.9614,35148.0
2021-09-14 15:10:00,113.26,113.27,113.25,113.27,31940.0,93.9697,93.978,93.9614,93.978,31940.0
2021-09-14 15:20:00,113.27,113.27,113.24,113.25,25729.0,93.978,93.978,93.9531,93.9614,25729.0
2021-09-14 15:30:00,113.24,113.25,113.22,113.23,25125.0,93.9531,93.9614,93.9365,93.9448,25125.0
2021-09-14 15:40:00,113.23,113.25,113.22,113.25,125807.0,93.9448,93.9614,93.9365,93.9614,125807.0
2021-09-14 15:50:00,113.25,113.28,113.23,113.27,251712.0,93.9614,93.9863,93.9448,93.978,251712.0
2021-09-15 09:30:00,113.05,113.22,113.05,113.19,85406.0,93.7954,93.9365,93.7954,93.9116,85406.0
2021-09-15 09:40:00,113.18,113.19,113.15,113.17,54371.0,93.9033,93.9116,93.8784,93.895,54371.0
2021-09-15 09:50:00,113.17,113.19,113.15,113.18,26808.0,93.895,93.9116,93.8784,93.9033,26808.0
2021-09-15 10:00:00,113.18,113.2,113.16,113.2,35777.0,93.9033,93.9199,93.8867,93.9199,35777.0
2021-09-15 10:10:00,113.21,113.26,113.18,113.25,118496.0,93.9282,93.9697,93.9033,93.9614,118496.0
2021-09-15 10:20:00,113.25,113.26,113.22,113.25,29458.0,93.9614,93.9697,93.9365,93.9614,29458.0
2021-09-15 10:30:00,113.23,113.25,113.18,113.25,156234.0,93.9448,93.9614,93.9033,93.9614,156234.0
2021-09-15 10:40:00,113.25,113.25,113.19,113.19,42942.0,93.9614,93.9614,93.9116,93.9116,42942.0
2021-09-15 10:50:00,113.2,113.21,113.17,113.19,28015.0,93.9199,93.9282,93.895,93.9116,28015.0
2021-09-15 11:00:00,113.18,113.19,113.12,113.13,46302.0,93.9033,93.9116,93.8535,93.8618,46302.0
2021-09-15 11:10:00,113.13,113.15,113.12,113.15,47547.0,93.8618,93.8784,93.8535,93.8784,47547.0
2021-09-15 11:20:00,113.15,113.15,113.09,113.11,48582.0,93.8784,93.8784,93.8286,93.8452,48582.0
2021-09-15 11:30:00,113.11,113.12,113.08,113.11,37886.0,93.8452,93.8535,93.8203,93.8452,37886.0
2021-09-15 11:40:00,113.12,113.15,113.11,113.15,87354.0,93.8535,93.8784,93.8452,93.8784,87354.0
2021-09-15 11:50:00,113.15,113.17,113.14,113.14,56111.0,93.8784,93.895,93.8701,93.8701,56111.0
2021-09-15 12:00:00,113.14,113.14,113.1,113.11,20723.0,93.8701,93.8701,93.8369,93.8452,20723.0
2021-09-15 12:10:00,113.11,113.11,113.09,113.09,9838.0,93.8452,93.8452,93.8286,93.8286,9838.0
2021-09-15 12:20:00,113.09,113.11,113.09,113.09,27822.0,93.8286,93.8452,93.8286,93.8286,27822.0
2021-09-15 12:30:00,113.1,113.12,113.09,113.11,12779.0,93.8369,93.8535,93.8286,93.8452,12779.0
2021-09-15 12:40:00,113.11,113.14,113.11,113.14,37733.0,93.8452,93.8701,93.8452,93.8701,37733.0
2021-09-15 12:50:00,113.14,113.15,113.13,113.13,12406.0,93.8701,93.8784,93.8618,93.8618,12406.0
2021-09-15 13:00:00,113.14,113.15,113.13,113.14,8317.0,93.8701,93.8784,93.8618,93.8701,8317.0
2021-09-15 13:10:00,113.15,113.17,113.14,113.17,14767.0,93.8784,93.895,93.8701,93.895,14767.0
2021-09-15 13:20:00,113.16,113.19,113.16,113.18,50475.0,93.8867,93.9116,93.8867,93.9033,50475.0
2021-09-15 13:30:00,113.17,113.18,113.14,113.16,22897.0,93.895,93.9033,93.8701,93.8867,22897.0
2021-09-15 13:40:00,113.15,113.16,113.13,113.15,29467.0,93.8784,93.8867,93.8618,93.8784,29467.0
2021-09-15 13:50:00,113.14,113.18,113.14,113.17,17703.0,93.8701,93.9033,93.8701,93.895,17703.0
2021-09-15 14:00:00,113.17,113.19,113.16,113.18,34340.0,93.895,93.9116,93.8867,93.9033,34340.0
2021-09-15 14:10:00,113.18,113.19,113.16,113.18,24541.0,93.9033,93.9116,93.8867,93.9033,24541.0
2021-09-15 14:20:00,113.18,113.21,113.18,113.19,51456.0,93.9033,93.9282,93.9033,93.9116,51456.0
2021-09-15 14:30:00,113.2,113.21,113.18,113.2,59511.0,93.9199,93.9282,93.9033,93.9199,59511.0
2021-09-15 14:40:00,113.19,113.21,113.19,113.2,27961.0,93.9116,93.9282,93.9116,93.9199,27961.0
2021-09-15 14:50:00,113.2,113.2,113.19,113.2,22360.0,93.9199,93.9199,93.9116,93.9199,22360.0
2021-09-15 15:00:00,113.19,113.21,113.19,113.2,85869.0,93.9116,93.9282,93.9116,93.9199,85869.0
2021-09-15 15:10:00,113.2,113.21,113.19,113.2,49463.0,93.9199,93.9282,93.9116,93.9199,49463.0
2021-09-15 15:20:00,113.2,113.2,113.19,113.2,32841.0,93.9199,93.9199,93.9116,93.9199,32841.0
2021-09-15 15:30:00,113.2,113.21,113.19,113.2,128768.0,93.9199,93.9282,93.9116,93.9199,128768.0
2021-09-15 15:40:00,113.2,113.22,113.19,113.22,53117.0,93.9199,93.9365,93.9116,93.9365,53117.0
2021-09-15 15:50:00,113.22,113.26,113.21,113.25,148227.0,93.9365,93.9697,93.9282,93.9614,148227.0
2021-09-16 09:30:00,112.76,112.9,112.76,112.83,126161.0,93.5548,93.671,93.5548,93.6129,126161.0
2021-09-16 09:40:00,112.84,112.88,112.8,112.81,124842.0,93.6212,93.6544,93.588,93.5963,124842.0
2021-09-16 09:50:00,112.8,112.88,112.76,112.87,263232.0,93.588,93.6544,93.5548,93.6461,263232.0
2021-09-16 10:00:00,112.88,112.93,112.85,112.93,190066.0,93.6544,93.6959,93.6295,93.6959,190066.0
2021-09-16 10:10:00,112.93,112.96,112.92,112.95,164765.0,93.6959,93.7208,93.6876,93.7125,164765.0
2021-09-16 10:20:00,112.95,112.96,112.93,112.96,216068.0,93.7125,93.7208,93.6959,93.7208,216068.0
2021-09-16 10:30:00,112.96,112.96,112.89,112.92,198758.0,93.7208,93.7208,93.6627,93.6876,198758.0
2021-09-16 10:40:00,112.91,112.92,112.88,112.9,49537.0,93.6793,93.6876,93.6544,93.671,49537.0
2021-09-16 10:50:00,112.9,112.94,112.9,112.94,45545.0,93.671,93.7042,93.671,93.7042,45545.0
2021-09-16 11:00:00,112.94,113.02,112.93,113.01,121173.0,93.7042,93.7706,93.6959,93.7623,121173.0
2021-09-16 11:10:00,113.01,113.01,112.9,112.91,160718.0,93.7623,93.7623,93.671,93.6793,160718.0
2021-09-16 11:20:00,112.9,112.92,112.89,112.9,82358.0,93.671,93.6876,93.6627,93.671,82358.0
2021-09-16 11:30:00,112.9,112.9,112.86,112.88,98362.0,93.671,93.671,93.6378,93.6544,98362.0
2021-09-16 11:40:00,112.88,112.88,112.86,112.87,68402.0,93.6544,93.6544,93.6378,93.6461,68402.0
2021-09-16 11:50:00,112.87,112.88,112.86,112.87,56703.0,93.6461,93.6544,93.6378,93.6461,56703.0
2021-09-16 12:00:00,112.87,112.87,112.85,112.87,78411.0,93.6461,93.6461,93.6295,93.6461,78411.0
2021-09-16 12:10:00,112.86,112.87,112.86,112.86,38343.0,93.6378,93.6461,93.6378,93.6378,38343.0
2021-09-16 12:20:00,112.87,112.87,112.83,112.83,28220.0,93.6461,93.6461,93.6129,93.6129,28220.0
2021-09-16 12:30:00,112.83,112.86,112.81,112.86,121042.0,93.6129,93.6378,93.5963,93.6378,121042.0
2021-09-16 12:40:00,112.86,112.87,112.84,112.84,18306.0,93.6378,93.6461,93.6212,93.6212,18306.0
2021-09-16 12:50:00,112.84,112.86,112.84,112.86,38082.0,93.6212,93.6378,93.6212,93.6378,38082.0
2021-09-16 13:00:00,112.85,112.89,112.84,112.89,94064.0,93.6295,93.6627,93.6212,93.6627,94064.0
2021-09-16 13:10:00,112.89,112.89,112.85,112.88,209414.0,93.6627,93.6627,93.6295,93.6544,209414.0
2021-09-16 13:20:00,112.88,112.88,112.84,112.84,91590.0,93.6544,93.6544,93.6212,93.6212,91590.0
2021-09-16 13:30:00,112.84,112.85,112.84,112.84,57319.0,93.6212,93.6295,93.6212,93.6212,57319.0
2021-09-16 13:40:00,112.85,112.86,112.84,112.86,88692.0,93.6295,93.6378,93.6212,93.6378,88692.0
2021-09-16 13:50:00,112.86,112.89,112.85,112.88,132694.0,93.6378,93.6627,93.6295,93.6544,132694.0
2021-09-16 14:00:00,112.89,112.89,112.85,112.87,74011.0,93.6627,93.6627,93.6295,93.6461,74011.0
2021-09-16 14:10:00,112.86,112.88,112.86,112.88,37439.0,93.6378,93.6544,93.6378,93.6544,37439.0
2021-09-16 14:20:00,112.87,112.9,112.87,112.9,74201.0,93.6461,93.671,93.6461,93.671,74201.0
2021-09-16 14:30:00,112.9,112.94,112.9,112.92,29126.0,93.671,93.7042,93.671,93.6876,29126.0
2021-09-16 14:40:00,112.93,112.93,112.92,112.92,15541.0,93.6959,93.6959,93.6876,93.6876,15541.0
2021-09-16 14:50:00,112.93,112.94,112.92,112.93,59942.0,93.6959,93.7042,93.6876,93.6959,59942.0
2021-09-16 15:00:00,112.92,112.93,112.9,112.93,23061.0,93.6876,93.6959,93.671,93.6959,23061.0
2021-09-16 15:10:00,112.92,112.94,112.9,112.91,130574.0,93.6876,93.7042,93.671,93.6793,130574.0
2021-09-16 15:20:00,112.91,112.91,112.89,112.89,35346.0,93.6793,93.6793,93.6627,93.6627,35346.0
2021-09-16 15:30:00,112.9,112.9,112.89,112.89,87941.0,93.671,93.671,93.6627,93.6627,87941.0
2021-09-16 15:40:00,112.89,112.92,112.89,112.9,75332.0,93.6627,93.6876,93.6627,93.671,75332.0
2021-09-16 15:50:00,112.9,112.91,112.83,112.87,317414.0,93.671,93.6793,93.6129,93.6461,317414.0
2021-09-17 09:30:00,112.7,112.71,112.64,112.65,218205.0,93.5051,93.5134,93.4553,93.4636,218205.0
2021-09-17 09:40:00,112.64,112.7,112.62,112.7,113952.0,93.4553,93.5051,93.4387,93.5051,113952.0
2021-09-17 09:50:00,112.7,112.7,112.61,112.63,595802.0,93.5051,93.5051,93.4304,93.447,595802.0
2021-09-17 10:00:00,112.63,112.66,112.6,112.65,64003.0,93.447,93.4719,93.4221,93.4636,64003.0
2021-09-17 10:10:00,112.65,112.66,112.54,112.58,91714.0,93.4636,93.4719,93.3723,93.4055,91714.0
2021-09-17 10:20:00,112.58,112.62,112.57,112.61,125407.0,93.4055,93.4387,93.3972,93.4304,125407.0
2021-09-17 10:30:00,112.62,112.62,112.58,112.59,84040.0,93.4387,93.4387,93.4055,93.4138,84040.0
2021-09-17 10:40:00,112.59,112.61,112.57,112.59,68683.0,93.4138,93.4304,93.3972,93.4138,68683.0
2021-09-17 10:50:00,112.59,112.62,112.58,112.6,71382.0,93.4138,93.4387,93.4055,93.4221,71382.0
2021-09-17 11:00:00,112.59,112.6,112.57,112.6,67397.0,93.4138,93.4221,93.3972,93.4221,67397.0
2021-09-17 11:10:00,112.6,112.62,112.59,112.62,42352.0,93.4221,93.4387,93.4138,93.4387,42352.0
2021-09-17 11:20:00,112.62,112.62,112.6,112.6,17635.0,93.4387,93.4387,93.4221,93.4221,17635.0
2021-09-17 11:30:00,112.6,112.6,112.57,112.57,111995.0,93.4221,93.4221,93.3972,93.3972,111995.0
2021-09-17 11:40:00,112.58,112.59,112.57,112.58,66676.0,93.4055,93.4138,93.3972,93.4055,66676.0
2021-09-17 11:50:00,112.58,112.59,112.55,112.56,82376.0,93.4055,93.4138,93.3806,93.3889,82376.0
2021-09-17 12:00:00,112.56,112.58,112.55,112.58,116640.0,93.3889,93.4055,93.3806,93.4055,116640.0
2021-09-17 12:10:00,112.58,112.59,112.57,112.57,43013.0,93.4055,93.4138,93.3972,93.3972,43013.0
2021-09-17 12:20:00,112.58,112.6,112.57,112.59,28266.0,93.4055,93.4221,93.3972,93.4138,28266.0
2021-09-17 12:30:00,112.6,112.61,112.59,112.59,36185.0,93.4221,93.4304,93.4138,93.4138,36185.0
2021-09-17 12:40:00,112.6,112.6,112.59,112.59,13678.0,93.4221,93.4221,93.4138,93.4138,13678.0
2021-09-17 12:50:00,112.6,112.61,112.59,112.6,35519.0,93.4221,93.4304,93.4138,93.4221,35519.0
2021-09-17 13:00:00,112.6,112.61,112.58,112.59,25222.0,93.4221,93.4304,93.4055,93.4138,25222.0
2021-09-17 13:10:00,112.59,112.59,112.58,112.59,28693.0,93.4138,93.4138,93.4055,93.4138,28693.0
2021-09-17 13:20:00,112.59,112.59,112.57,112.58,33757.0,93.4138,93.4138,93.3972,93.4055,33757.0
2021-09-17 13:30:00,112.58,112.58,112.57,112.58,31082.0,93.4055,93.4055,93.3972,93.4055,31082.0
2021-09-17 13:40:00,112.58,112.58,112.54,112.55,76942.0,93.4055,93.4055,93.3723,93.3806,76942.0
2021-09-17 13:50:00,112.55,112.56,112.55,112.56,46569.0,93.3806,93.3889,93.3806,93.3889,46569.0
2021-09-17 14:00:00,112.56,112.56,112.55,112.56,60431.0,93.3889,93.3889,93.3806,93.3889,60431.0
2021-09-17 14:10:00,112.56,112.56,112.55,112.56,39094.0,93.3889,93.3889,93.3806,93.3889,39094.0
2021-09-17 14:20:00,112.56,112.57,112.55,112.57,70229.0,93.3889,93.3972,93.3806,93.3972,70229.0
2021-09-17 14:30:00,112.57,112.57,112.56,112.57,43550.0,93.3972,93.3972,93.3889,93.3972,43550.0
2021-09-17 14:40:00,112.56,112.57,112.55,112.55,67303.0,93.3889,93.3972,93.3806,93.3806,67303.0
2021-09-17 14:50:00,112.55,112.56,112.5,112.51,440921.0,93.3806,93.3889,93.3391,93.3474,440921.0
2021-09-17 15:00:00,112.51,112.52,112.5,112.5,68546.0,93.3474,93.3557,93.3391,93.3391,68546.0
2021-09-17 15:10:00,112.51,112.51,112.5,112.5,155750.0,93.3474,93.3474,93.3391,93.3391,155750.0
2021-09-17 15:20:00,112.5,112.51,112.5,112.5,78573.0,93.3391,93.3474,93.3391,93.3391,78573.0
2021-09-17 15:30:00,112.5,112.53,112.5,112.5,84585.0,93.3391,93.364,93.3391,93.3391,84585.0
2021-09-17 15:40:00,112.5,112.53,112.5,112.53,141414.0,93.3391,93.364,93.3391,93.364,141414.0
2021-09-17 15:50:00,112.52,112.53,112.5,112.52,413508.0,93.3557,93.364,93.3391,93.3557,413508.0
2021-09-20 09:30:00,112.21,112.27,112.14,112.26,147789.0,93.0985,93.1483,93.0404,93.14,147789.0
2021-09-20 09:40:00,112.26,112.32,112.25,112.28,355489.0,93.14,93.1898,93.1317,93.1566,355489.0
2021-09-20 09:50:00,112.29,112.33,112.25,112.33,126108.0,93.1649,93.1981,93.1317,93.1981,126108.0
2021-09-20 10:00:00,112.33,112.37,112.3,112.35,107713.0,93.1981,93.2313,93.1732,93.2147,107713.0
2021-09-20 10:10:00,112.36,112.36,112.33,112.36,65514.0,93.223,93.223,93.1981,93.223,65514.0
2021-09-20 10:20:00,112.36,112.38,112.34,112.37,273600.0,93.223,93.2396,93.2064,93.2313,273600.0
2021-09-20 10:30:00,112.36,112.37,112.33,112.35,110438.0,93.223,93.2313,93.1981,93.2147,110438.0
2021-09-20 10:40:00,112.34,112.35,112.3,112.3,58391.0,93.2064,93.2147,93.1732,93.1732,58391.0
2021-09-20 10:50:00,112.31,112.31,112.26,112.28,98257.0,93.1815,93.1815,93.14,93.1566,98257.0
2021-09-20 11:00:00,112.28,112.29,112.25,112.28,182632.0,93.1566,93.1649,93.1317,93.1566,182632.0
2021-09-20 11:10:00,112.27,112.28,112.25,112.27,176324.0,93.1483,93.1566,93.1317,93.1483,176324.0
2021-09-20 11:20:00,112.27,112.3,112.26,112.29,151334.0,93.1483,93.1732,93.14,93.1649,151334.0
2021-09-20 11:30:00,112.29,112.29,112.24,112.24,243412.0,93.1649,93.1649,93.1234,93.1234,243412.0
2021-09-20 11:40:00,112.24,112.25,112.19,112.22,366427.0,93.1234,93.1317,93.0819,93.1068,366427.0
2021-09-20 11:50:00,112.22,112.25,112.21,112.24,143063.0,93.1068,93.1317,93.0985,93.1234,143063.0
2021-09-20 12:00:00,112.23,112.26,112.2,112.21,459280.0,93.1151,93.14,93.0902,93.0985,459280.0
2021-09-20 12:10:00,112.2,112.21,112.12,112.13,253981.0,93.0902,93.0985,93.0238,93.0321,253981.0
2021-09-20 12:20:00,112.12,112.13,112.0,112.05,242693.0,93.0238,93.0321,92.9243,92.9658,242693.0
2021-09-20 12:30:00,112.05,112.09,112.04,112.09,145072.0,92.9658,92.999,92.9575,92.999,145072.0
2021-09-20 12:40:00,112.09,112.09,112.05,112.06,239372.0,92.999,92.999,92.9658,92.9741,239372.0
2021-09-20 12:50:00,112.07,112.07,112.01,112.04,410261.0,92.9824,92.9824,92.9326,92.9575,410261.0
2021-09-20 13:00:00,112.04,112.07,112.03,112.05,160928.0,92.9575,92.9824,92.9492,92.9658,160928.0
2021-09-20 13:10:00,112.04,112.05,111.94,111.98,248930.0,92.9575,92.9658,92.8745,92.9077,248930.0
2021-09-20 13:20:00,111.98,111.99,111.97,111.97,120673.0,92.9077,92.916,92.8994,92.8994,120673.0
2021-09-20 13:30:00,111.97,111.98,111.87,111.95,235858.0,92.8994,92.9077,92.8164,92.8828,235858.0
2021-09-20 13:40:00,111.96,111.96,111.95,111.96,129162.0,92.8911,92.8911,92.8828,92.8911,129162.0
2021-09-20 13:50:00,111.95,111.96,111.95,111.95,96259.0,92.8828,92.8911,92.8828,92.8828,96259.0
2021-09-20 14:00:00,111.95,111.96,111.93,111.94,120888.0,92.8828,92.8911,92.8662,92.8745,120888.0
2021-09-20 14:10:00,111.94,111.94,111.9,111.91,131350.0,92.8745,92.8745,92.8413,92.8496,131350.0
2021-09-20 14:20:00,111.9,111.91,111.85,111.86,102931.0,92.8413,92.8496,92.7998,92.8081,102931.0
2021-09-20 14:30:00,111.86,111.86,111.82,111.82,65321.0,92.8081,92.8081,92.7749,92.7749,65321.0
2021-09-20 14:40:00,111.82,111.84,111.81,111.84,73385.0,92.7749,92.7915,92.7666,92.7915,73385.0
2021-09-20 14:50:00,111.84,111.88,111.83,111.88,148530.0,92.7915,92.8247,92.7832,92.8247,148530.0
2021-09-20 15:00:00,111.88,111.91,111.88,111.91,69462.0,92.8247,92.8496,92.8247,92.8496,69462.0
2021-09-20 15:10:00,111.9,111.92,111.88,111.9,91454.0,92.8413,92.8579,92.8247,92.8413,91454.0
2021-09-20 15:20:00,111.9,111.94,111.89,111.94,79476.0,92.8413,92.8745,92.833,92.8745,79476.0
2021-09-20 15:30:00,111.93,111.97,111.91,111.97,114580.0,92.8662,92.8994,92.8496,92.8994,114580.0
2021-09-20 15:40:00,111.97,112.0,111.96,112.0,237267.0,92.8994,92.9243,92.8911,92.9243,237267.0
2021-09-20 15:50:00,111.99,112.04,111.97,111.98,707714.0,92.916,92.9575,92.8994,92.9077,707714.0
2021-09-21 09:30:00,112.4,112.43,112.26,112.33,344039.0,93.2562,93.281,93.14,93.1981,344039.0
2021-09-21 09:40:00,112.33,112.43,112.32,112.43,102141.0,93.1981,93.281,93.1898,93.281,102141.0
2021-09-21 09:50:00,112.42,112.43,112.34,112.36,76867.0,93.2727,93.281,93.2064,93.223,76867.0
2021-09-21 10:00:00,112.35,112.39,112.35,112.36,257842.0,93.2147,93.2479,93.2147,93.223,257842.0
2021-09-21 10:10:00,112.35,112.36,112.28,112.33,337788.0,93.2147,93.223,93.1566,93.1981,337788.0
2021-09-21 10:20:00,112.32,112.33,112.27,112.28,259547.0,93.1898,93.1981,93.1483,93.1566,259547.0
2021-09-21 10:30:00,112.29,112.3,112.26,112.28,62091.0,93.1649,93.1732,93.14,93.1566,62091.0
2021-09-21 10:40:00,112.28,112.34,112.28,112.3,32571.0,93.1566,93.2064,93.1566,93.1732,32571.0
2021-09-21 10:50:00,112.3,112.3,112.25,112.26,74069.0,93.1732,93.1732,93.1317,93.14,74069.0
2021-09-21 11:00:00,112.25,112.29,112.22,112.28,102267.0,93.1317,93.1649,93.1068,93.1566,102267.0
2021-09-21 11:10:00,112.29,112.29,112.26,112.27,47731.0,93.1649,93.1649,93.14,93.1483,47731.0
2021-09-21 11:20:00,112.27,112.28,112.24,112.25,46448.0,93.1483,93.1566,93.1234,93.1317,46448.0
2021-09-21 11:30:00,112.25,112.27,112.24,112.25,114331.0,93.1317,93.1483,93.1234,93.1317,114331.0
2021-09-21 11:40:00,112.25,112.27,112.24,112.25,117831.0,93.1317,93.1483,93.1234,93.1317,117831.0
2021-09-21 11:50:00,112.25,112.26,112.21,112.23,23912.0,93.1317,93.14,93.0985,93.1151,23912.0
2021-09-21 12:00:00,112.23,112.24,112.21,112.23,27567.0,93.1151,93.1234,93.0985,93.1151,27567.0
2021-09-21 12:10:00,112.23,112.25,112.22,112.24,74596.0,93.1151,93.1317,93.1068,93.1234,74596.0
2021-09-21 12:20:00,112.24,112.25,112.24,112.24,16190.0,93.1234,93.1317,93.1234,93.1234,16190.0
2021-09-21 12:30:00,112.24,112.27,112.24,112.26,19615.0,93.1234,93.1483,93.1234,93.14,19615.0
2021-09-21 12:40:00,112.26,112.27,112.26,112.27,14627.0,93.14,93.1483,93.14,93.1483,14627.0
2021-09-21 12:50:00,112.27,112.31,112.26,112.29,29237.0,93.1483,93.1815,93.14,93.1649,29237.0
2021-09-21 13:00:00,112.3,112.3,112.22,112.22,37199.0,93.1732,93.1732,93.1068,93.1068,37199.0
2021-09-21 13:10:00,112.21,112.22,112.2,112.22,15835.0,93.0985,93.1068,93.0902,93.1068,15835.0
2021-09-21 13:20:00,112.22,112.24,112.2,112.21,23002.0,93.1068,93.1234,93.0902,93.0985,23002.0
2021-09-21 13:30:00,112.22,112.22,112.18,112.19,48771.0,93.1068,93.1068,93.0736,93.0819,48771.0
2021-09-21 13:40:00,112.19,112.2,112.17,112.18,33216.0,93.0819,93.0902,93.0653,93.0736,33216.0
2021-09-21 13:50:00,112.18,112.19,112.17,112.19,19675.0,93.0736,93.0819,93.0653,93.0819,19675.0
2021-09-21 14:00:00,112.18,112.2,112.15,112.15,248250.0,93.0736,93.0902,93.0487,93.0487,248250.0
2021-09-21 14:10:00,112.15,112.15,112.11,112.12,20721.0,93.0487,93.0487,93.0155,93.0238,20721.0
2021-09-21 14:20:00,112.12,112.13,112.1,112.11,30993.0,93.0238,93.0321,93.0073,93.0155,30993.0
2021-09-21 14:30:00,112.1,112.11,112.09,112.11,18855.0,93.0073,93.0155,92.999,93.0155,18855.0
2021-09-21 14:40:00,112.11,112.11,112.1,112.11,20282.0,93.0155,93.0155,93.0073,93.0155,20282.0
2021-09-21 14:50:00,112.11,112.14,112.1,112.14,28665.0,93.0155,93.0404,93.0073,93.0404,28665.0
2021-09-21 15:00:00,112.14,112.18,112.14,112.15,85414.0,93.0404,93.0736,93.0404,93.0487,85414.0
2021-09-21 15:10:00,112.16,112.17,112.14,112.14,18849.0,93.057,93.0653,93.0404,93.0404,18849.0
2021-09-21 15:20:00,112.15,112.16,112.14,112.14,76296.0,93.0487,93.057,93.0404,93.0404,76296.0
2021-09-21 15:30:00,112.14,112.15,112.12,112.13,29758.0,93.0404,93.0487,93.0238,93.0321,29758.0
2021-09-21 15:40:00,112.13,112.17,112.12,112.16,55159.0,93.0321,93.0653,93.0238,93.057,55159.0
2021-09-21 15:50:00,112.16,112.21,112.15,112.2,219837.0,93.057,93.0985,93.0487,93.0902,219837.0
2021-09-22 09:30:00,112.19,112.21,112.07,112.11,114515.0,93.0819,93.0985,92.9824,93.0155,114515.0
2021-09-22 09:40:00,112.11,112.13,112.07,112.1,324734.0,93.0155,93.0321,92.9824,93.0073,324734.0
2021-09-22 09:50:00,112.09,112.12,112.07,112.12,262072.0,92.999,93.0238,92.9824,93.0238,262072.0
2021-09-22 10:00:00,112.14,112.22,112.12,112.21,143955.0,93.0404,93.1068,93.0238,93.0985,143955.0
2021-09-22 10:10:00,112.21,112.23,112.2,112.22,300155.0,93.0985,93.1151,93.0902,93.1068,300155.0
2021-09-22 10:20:00,112.22,112.23,112.17,112.22,223450.0,93.1068,93.1151,93.0653,93.1068,223450.0
2021-09-22 10:30:00,112.22,112.31,112.21,112.3,22270.0,93.1068,93.1815,93.0985,93.1732,22270.0
2021-09-22 10:40:00,112.31,112.34,112.3,112.34,77788.0,93.1815,93.2064,93.1732,93.2064,77788.0
2021-09-22 10:50:00,112.34,112.36,112.32,112.33,660807.0,93.2064,93.223,93.1898,93.1981,660807.0
2021-09-22 11:00:00,112.34,112.4,112.33,112.39,83574.0,93.2064,93.2562,93.1981,93.2479,83574.0
2021-09-22 11:10:00,112.39,112.41,112.37,112.4,70023.0,93.2479,93.2645,93.2313,93.2562,70023.0
2021-09-22 11:20:00,112.4,112.41,112.38,112.41,39590.0,93.2562,93.2645,93.2396,93.2645,39590.0
2021-09-22 11:30:00,112.41,112.42,112.4,112.41,9863.0,93.2645,93.2727,93.2562,93.2645,9863.0
2021-09-22 11:40:00,112.4,112.44,112.4,112.44,28430.0,93.2562,93.2893,93.2562,93.2893,28430.0
2021-09-22 11:50:00,112.43,112.48,112.43,112.45,34717.0,93.281,93.3225,93.281,93.2976,34717.0
2021-09-22 12:00:00,112.45,112.46,112.4,112.41,35805.0,93.2976,93.3059,93.2562,93.2645,35805.0
2021-09-22 12:10:00,112.39,112.4,112.35,112.36,39452.0,93.2479,93.2562,93.2147,93.223,39452.0
2021-09-22 12:20:00,112.36,112.37,112.32,112.32,290649.0,93.223,93.2313,93.1898,93.1898,290649.0
2021-09-22 12:30:00,112.32,112.34,112.32,112.33,59434.0,93.1898,93.2064,93.1898,93.1981,59434.0
2021-09-22 12:40:00,112.33,112.33,112.3,112.3,27375.0,93.1981,93.1981,93.1732,93.1732,27375.0
2021-09-22 12:50:00,112.31,112.33,112.31,112.33,10739.0,93.1815,93.1981,93.1815,93.1981,10739.0
2021-09-22 13:00:00,112.32,112.35,112.31,112.34,22697.0,93.1898,93.2147,93.1815,93.2064,22697.0
2021-09-22 13:10:00,112.34,112.34,112.32,112.32,26950.0,93.2064,93.2064,93.1898,93.1898,26950.0
2021-09-22 13:20:00,112.32,112.34,112.32,112.33,49742.0,93.1898,93.2064,93.1898,93.1981,49742.0
2021-09-22 13:30:00,112.33,112.34,112.3,112.31,21346.0,93.1981,93.2064,93.1732,93.1815,21346.0
2021-09-22 13:40:00,112.31,112.32,112.31,112.31,22820.0,93.1815,93.1898,93.1815,93.1815,22820.0
2021-09-22 13:50:00,112.32,112.35,112.32,112.32,50024.0,93.1898,93.2147,93.1898,93.1898,50024.0
2021-09-22 14:00:00,112.3,112.39,112.13,112.36,95100.0,93.1732,93.2479,93.0321,93.223,95100.0
2021-09-22 14:10:00,112.36,112.41,112.35,112.35,200120.0,93.223,93.2645,93.2147,93.2147,200120.0
2021-09-22 14:20:00,112.34,112.4,112.32,112.39,58994.0,93.2064,93.2562,93.1898,93.2479,58994.0
2021-09-22 14:30:00,112.4,112.42,112.3,112.39,178286.0,93.2562,93.2727,93.1732,93.2479,178286.0
2021-09-22 14:40:00,112.38,112.38,112.19,112.21,171720.0,93.2396,93.2396,93.0819,93.0985,171720.0
2021-09-22 14:50:00,112.2,112.23,112.11,112.14,52831.0,93.0902,93.1151,93.0155,93.0404,52831.0
2021-09-22 15:00:00,112.14,112.25,112.11,112.24,36022.0,93.0404,93.1317,93.0155,93.1234,36022.0
2021-09-22 15:10:00,112.24,112.28,112.2,112.27,19286.0,93.1234,93.1566,93.0902,93.1483,19286.0
2021-09-22 15:20:00,112.28,112.36,112.25,112.34,40080.0,93.1566,93.223,93.1317,93.2064,40080.0
2021-09-22 15:30:00,112.33,112.34,112.3,112.32,187008.0,93.1981,93.2064,93.1732,93.1898,187008.0
2021-09-22 15:40:00,112.32,112.32,112.29,112.3,148437.0,93.1898,93.1898,93.1649,93.1732,148437.0
2021-09-22 15:50:00,112.29,112.3,112.24,112.27,485192.0,93.1649,93.1732,93.1234,93.1483,485192.0
2021-09-23 09:30:00,112.16,112.25,112.06,112.09,179840.0,93.057,93.1317,92.9741,92.999,179840.0
2021-09-23 09:40:00,112.09,112.11,112.07,112.11,205172.0,92.999,93.0155,92.9824,93.0155,205172.0
2021-09-23 09:50:00,112.11,112.13,112.08,112.1,145073.0,93.0155,93.0321,92.9907,93.0073,145073.0
2021-09-23 10:00:00,112.1,112.11,112.07,112.09,162939.0,93.0073,93.0155,92.9824,92.999,162939.0
2021-09-23 10:10:00,112.08,112.09,112.07,112.08,18460.0,92.9907,92.999,92.9824,92.9907,18460.0
2021-09-23 10:20:00,112.08,112.11,112.06,112.11,82769.0,92.9907,93.0155,92.9741,93.0155,82769.0
2021-09-23 10:30:00,112.1,112.11,112.04,112.05,36185.0,93.0073,93.0155,92.9575,92.9658,36185.0
2021-09-23 10:40:00,112.05,112.05,111.92,111.96,220820.0,92.9658,92.9658,92.8579,92.8911,220820.0
2021-09-23 10:50:00,111.95,111.97,111.83,111.97,783719.0,92.8828,92.8994,92.7832,92.8994,783719.0
2021-09-23 11:00:00,111.96,111.97,111.79,111.8,288668.0,92.8911,92.8994,92.75,92.7583,288668.0
2021-09-23 11:10:00,111.8,111.8,111.64,111.65,295850.0,92.7583,92.7583,92.6256,92.6339,295850.0
2021-09-23 11:20:00,111.64,111.82,111.64,111.8,185602.0,92.6256,92.7749,92.6256,92.7583,185602.0
2021-09-23 11:30:00,111.81,111.89,111.79,111.86,342509.0,92.7666,92.833,92.75,92.8081,342509.0
2021-09-23 11:40:00,111.85,111.86,111.8,111.81,100583.0,92.7998,92.8081,92.7583,92.7666,100583.0
2021-09-23 11:50:00,111.81,111.82,111.78,111.79,172675.0,92.7666,92.7749,92.7418,92.75,172675.0
2021-09-23 12:00:00,111.79,111.79,111.68,111.69,163277.0,92.75,92.75,92.6588,92.6671,163277.0
2021-09-23 12:10:00,111.69,111.7,111.65,111.66,74642.0,92.6671,92.6754,92.6339,92.6422,74642.0
2021-09-23 12:20:00,111.67,111.68,111.59,111.6,159823.0,92.6505,92.6588,92.5841,92.5924,159823.0
2021-09-23 12:30:00,111.6,111.64,111.59,111.64,92224.0,92.5924,92.6256,92.5841,92.6256,92224.0
2021-09-23 12:40:00,111.64,111.65,111.63,111.64,136749.0,92.6256,92.6339,92.6173,92.6256,136749.0
2021-09-23 12:50:00,111.65,111.67,111.63,111.67,71373.0,92.6339,92.6505,92.6173,92.6505,71373.0
2021-09-23 13:00:00,111.67,111.7,111.65,111.69,151138.0,92.6505,92.6754,92.6339,92.6671,151138.0
2021-09-23 13:10:00,111.69,111.69,111.65,111.67,66752.0,92.6671,92.6671,92.6339,92.6505,66752.0
2021-09-23 13:20:00,111.68,111.69,111.66,111.67,96304.0,92.6588,92.6671,92.6422,92.6505,96304.0
2021-09-23 13:30:00,111.67,111.67,111.64,111.67,72857.0,92.6505,92.6505,92.6256,92.6505,72857.0
2021-09-23 13:40:00,111.67,111.7,111.66,111.7,108601.0,92.6505,92.6754,92.6422,92.6754,108601.0
2021-09-23 13:50:00,111.7,111.7,111.69,111.7,16556.0,92.6754,92.6754,92.6671,92.6754,16556.0
2021-09-23 14:00:00,111.7,111.7,111.64,111.64,47600.0,92.6754,92.6754,92.6256,92.6256,47600.0
2021-09-23 14:10:00,111.65,111.65,111.58,111.59,58651.0,92.6339,92.6339,92.5758,92.5841,58651.0
2021-09-23 14:20:00,111.59,111.59,111.56,111.59,157309.0,92.5841,92.5841,92.5592,92.5841,157309.0
2021-09-23 14:30:00,111.59,111.59,111.56,111.57,385275.0,92.5841,92.5841,92.5592,92.5675,385275.0
2021-09-23 14:40:00,111.57,111.57,111.54,111.56,40164.0,92.5675,92.5675,92.5426,92.5592,40164.0
2021-09-23 14:50:00,111.55,111.56,111.52,111.53,82976.0,92.5509,92.5592,92.526,92.5343,82976.0
2021-09-23 15:00:00,111.53,111.53,111.5,111.51,35595.0,92.5343,92.5343,92.5094,92.5177,35595.0
2021-09-23 15:10:00,111.51,111.55,111.5,111.55,366920.0,92.5177,92.5509,92.5094,92.5509,366920.0
2021-09-23 15:20:00,111.55,111.55,111.52,111.53,151121.0,92.5509,92.5509,92.526,92.5343,151121.0
2021-09-23 15:30:00,111.53,111.53,111.48,111.49,264975.0,92.5343,92.5343,92.4928,92.5011,264975.0
2021-09-23 15:40:00,111.49,111.49,111.44,111.45,342509.0,92.5011,92.5011,92.4597,92.468,342509.0
2021-09-23 15:50:00,111.45,111.46,111.29,111.41,1008333.0,92.468,92.4763,92.3352,92.4348,1008333.0
2021-09-24 09:30:00,111.27,111.3,111.13,111.17,364818.0,92.3186,92.3435,92.2025,92.2356,364818.0
2021-09-24 09:40:00,111.18,111.18,111.04,111.07,454773.0,92.2439,92.2439,92.1278,92.1527,454773.0
2021-09-24 09:50:00,111.06,111.07,111.01,111.02,260719.0,92.1444,92.1527,92.1029,92.1112,260719.0
2021-09-24 10:00:00,111.04,111.11,110.97,111.05,471189.0,92.1278,92.1859,92.0697,92.1361,471189.0
2021-09-24 10:10:00,111.05,111.06,110.97,110.98,289508.0,92.1361,92.1444,92.0697,92.078,289508.0
2021-09-24 10:20:00,110.98,111.03,110.97,111.02,107735.0,92.078,92.1195,92.0697,92.1112,107735.0
2021-09-24 10:30:00,111.03,111.03,110.97,111.0,147250.0,92.1195,92.1195,92.0697,92.0946,147250.0
2021-09-24 10:40:00,111.0,111.02,110.99,111.01,108839.0,92.0946,92.1112,92.0863,92.1029,108839.0
2021-09-24 10:50:00,111.01,111.03,110.96,111.03,246595.0,92.1029,92.1195,92.0614,92.1195,246595.0
2021-09-24 11:00:00,111.02,111.09,111.01,111.04,146587.0,92.1112,92.1693,92.1029,92.1278,146587.0
2021-09-24 11:10:00,111.04,111.06,111.01,111.05,182712.0,92.1278,92.1444,92.1029,92.1361,182712.0
2021-09-24 11:20:00,111.05,111.06,111.02,111.03,102917.0,92.1361,92.1444,92.1112,92.1195,102917.0
2021-09-24 11:30:00,111.02,111.03,110.99,111.02,30317.0,92.1112,92.1195,92.0863,92.1112,30317.0
2021-09-24 11:40:00,111.02,111.03,111.0,111.02,38718.0,92.1112,92.1195,92.0946,92.1112,38718.0
2021-09-24 11:50:00,111.02,111.03,111.0,111.01,31780.0,92.1112,92.1195,92.0946,92.1029,31780.0
2021-09-24 12:00:00,111.01,111.03,111.0,111.03,71462.0,92.1029,92.1195,92.0946,92.1195,71462.0
2021-09-24 12:10:00,111.03,111.09,111.02,111.09,156304.0,92.1195,92.1693,92.1112,92.1693,156304.0
2021-09-24 12:20:00,111.09,111.1,111.07,111.08,144828.0,92.1693,92.1776,92.1527,92.161,144828.0
2021-09-24 12:30:00,111.08,111.08,111.03,111.03,94607.0,92.161,92.161,92.1195,92.1195,94607.0
2021-09-24 12:40:00,111.03,111.04,111.02,111.02,40893.0,92.1195,92.1278,92.1112,92.1112,40893.0
2021-09-24 12:50:00,111.03,111.04,111.01,111.03,109042.0,92.1195,92.1278,92.1029,92.1195,109042.0
2021-09-24 13:00:00,111.03,111.04,111.0,111.01,67076.0,92.1195,92.1278,92.0946,92.1029,67076.0
2021-09-24 13:10:00,111.0,111.02,111.0,111.01,36688.0,92.0946,92.1112,92.0946,92.1029,36688.0
2021-09-24 13:20:00,111.01,111.02,111.0,111.01,22370.0,92.1029,92.1112,92.0946,92.1029,22370.0
2021-09-24 13:30:00,111.01,111.01,110.99,111.0,40104.0,92.1029,92.1029,92.0863,92.0946,40104.0
2021-09-24 13:40:00,111.0,111.0,110.98,110.98,45091.0,92.0946,92.0946,92.078,92.078,45091.0
2021-09-24 13:50:00,110.98,110.99,110.95,110.95,46994.0,92.078,92.0863,92.0531,92.0531,46994.0
2021-09-24 14:00:00,110.95,110.97,110.94,110.95,63198.0,92.0531,92.0697,92.0448,92.0531,63198.0
2021-09-24 14:10:00,110.94,110.97,110.94,110.95,77031.0,92.0448,92.0697,92.0448,92.0531,77031.0
2021-09-24 14:20:00,110.95,110.96,110.95,110.95,43016.0,92.0531,92.0614,92.0531,92.0531,43016.0
2021-09-24 14:30:00,110.95,110.96,110.94,110.95,125809.0,92.0531,92.0614,92.0448,92.0531,125809.0
2021-09-24 14:40:00,110.95,110.96,110.94,110.94,69595.0,92.0531,92.0614,92.0448,92.0448,69595.0
2021-09-24 14:50:00,110.94,110.95,110.91,110.91,68229.0,92.0448,92.0531,92.0199,92.0199,68229.0
2021-09-24 15:00:00,110.91,110.92,110.87,110.87,97423.0,92.0199,92.0282,91.9867,91.9867,97423.0
2021-09-24 15:10:00,110.87,110.87,110.81,110.86,188159.0,91.9867,91.9867,91.937,91.9784,188159.0
2021-09-24 15:20:00,110.86,110.86,110.85,110.86,41290.0,91.9784,91.9784,91.9701,91.9784,41290.0
2021-09-24 15:30:00,110.86,110.89,110.85,110.87,61234.0,91.9784,92.0033,91.9701,91.9867,61234.0
2021-09-24 15:40:00,110.87,110.96,110.87,110.96,163391.0,91.9867,92.0614,91.9867,92.0614,163391.0
2021-09-24 15:50:00,110.95,111.0,110.94,110.94,275636.0,92.0531,92.0946,92.0448,92.0448,275636.0
2021-09-27 09:30:00,110.65,110.65,110.41,110.47,820973.0,91.8042,91.8042,91.6051,91.6549,820973.0
2021-09-27 09:40:00,110.47,110.62,110.44,110.61,212165.0,91.6549,91.7793,91.63,91.771,212165.0
2021-09-27 09:50:00,110.61,110.68,110.6,110.67,301407.0,91.771,91.8291,91.7627,91.8208,301407.0
2021-09-27 10:00:00,110.67,110.72,110.65,110.72,227084.0,91.8208,91.8623,91.8042,91.8623,227084.0
2021-09-27 10:10:00,110.71,110.72,110.69,110.7,68033.0,91.854,91.8623,91.8374,91.8457,68033.0
2021-09-27 10:20:00,110.71,110.74,110.69,110.74,135860.0,91.854,91.8789,91.8374,91.8789,135860.0
2021-09-27 10:30:00,110.73,110.74,110.63,110.65,56352.0,91.8706,91.8789,91.7876,91.8042,56352.0
2021-09-27 10:40:00,110.64,110.67,110.62,110.64,122405.0,91.7959,91.8208,91.7793,91.7959,122405.0
2021-09-27 10:50:00,110.63,110.66,110.59,110.59,67661.0,91.7876,91.8125,91.7544,91.7544,67661.0
2021-09-27 11:00:00,110.59,110.69,110.59,110.59,105767.0,91.7544,91.8374,91.7544,91.7544,105767.0
2021-09-27 11:10:00,110.59,110.68,110.58,110.67,153844.0,91.7544,91.8291,91.7461,91.8208,153844.0
2021-09-27 11:20:00,110.67,110.68,110.64,110.65,56866.0,91.8208,91.8291,91.7959,91.8042,56866.0
2021-09-27 11:30:00,110.66,110.69,110.59,110.63,160962.0,91.8125,91.8374,91.7544,91.7876,160962.0
2021-09-27 11:40:00,110.62,110.65,110.61,110.64,50983.0,91.7793,91.8042,91.771,91.7959,50983.0
2021-09-27 11:50:00,110.63,110.66,110.62,110.65,70311.0,91.7876,91.8125,91.7793,91.8042,70311.0
2021-09-27 12:00:00,110.64,110.66,110.63,110.64,87577.0,91.7959,91.8125,91.7876,91.7959,87577.0
2021-09-27 12:10:00,110.65,110.65,110.62,110.63,139567.0,91.8042,91.8042,91.7793,91.7876,139567.0
2021-09-27 12:20:00,110.63,110.63,110.61,110.62,213938.0,91.7876,91.7876,91.771,91.7793,213938.0
2021-09-27 12:30:00,110.62,110.63,110.61,110.62,99677.0,91.7793,91.7876,91.771,91.7793,99677.0
2021-09-27 12:40:00,110.62,110.64,110.6,110.61,41590.0,91.7793,91.7959,91.7627,91.771,41590.0
2021-09-27 12:50:00,110.6,110.61,110.53,110.53,156845.0,91.7627,91.771,91.7047,91.7047,156845.0
2021-09-27 13:00:00,110.54,110.62,110.54,110.6,183347.0,91.7129,91.7793,91.7129,91.7627,183347.0
2021-09-27 13:10:00,110.61,110.63,110.59,110.6,116341.0,91.771,91.7876,91.7544,91.7627,116341.0
2021-09-27 13:20:00,110.6,110.62,110.6,110.6,33839.0,91.7627,91.7793,91.7627,91.7627,33839.0
2021-09-27 13:30:00,110.6,110.61,110.59,110.6,50414.0,91.7627,91.771,91.7544,91.7627,50414.0
2021-09-27 13:40:00,110.6,110.62,110.58,110.6,126320.0,91.7627,91.7793,91.7461,91.7627,126320.0
2021-09-27 13:50:00,110.6,110.6,110.58,110.59,92046.0,91.7627,91.7627,91.7461,91.7544,92046.0
2021-09-27 14:00:00,110.59,110.61,110.59,110.6,71034.0,91.7544,91.771,91.7544,91.7627,71034.0
2021-09-27 14:10:00,110.6,110.61,110.58,110.59,83827.0,91.7627,91.771,91.7461,91.7544,83827.0
2021-09-27 14:20:00,110.59,110.6,110.58,110.59,55053.0,91.7544,91.7627,91.7461,91.7544,55053.0
2021-09-27 14:30:00,110.59,110.6,110.55,110.57,44838.0,91.7544,91.7627,91.7212,91.7378,44838.0
2021-09-27 14:40:00,110.57,110.59,110.56,110.58,100242.0,91.7378,91.7544,91.7295,91.7461,100242.0
2021-09-27 14:50:00,110.58,110.6,110.56,110.58,140766.0,91.7461,91.7627,91.7295,91.7461,140766.0
2021-09-27 15:00:00,110.58,110.63,110.58,110.63,44552.0,91.7461,91.7876,91.7461,91.7876,44552.0
2021-09-27 15:10:00,110.62,110.66,110.62,110.64,98129.0,91.7793,91.8125,91.7793,91.7959,98129.0
2021-09-27 15:20:00,110.65,110.65,110.64,110.65,62414.0,91.8042,91.8042,91.7959,91.8042,62414.0
2021-09-27 15:30:00,110.64,110.65,110.61,110.63,116304.0,91.7959,91.8042,91.771,91.7876,116304.0
2021-09-27 15:40:00,110.63,110.63,110.59,110.61,162621.0,91.7876,91.7876,91.7544,91.771,162621.0
2021-09-27 15:50:00,110.61,110.62,110.56,110.6,274319.0,91.771,91.7793,91.7295,91.7627,274319.0
2021-09-28 09:30:00,110.14,110.19,110.07,110.09,144413.0,91.3811,91.4226,91.323,91.3396,144413.0
2021-09-28 09:40:00,110.09,110.09,109.92,110.0,397760.0,91.3396,91.3396,91.1985,91.2649,397760.0
2021-09-28 09:50:00,110.0,110.08,109.95,110.06,299977.0,91.2649,91.3313,91.2234,91.3147,299977.0
2021-09-28 10:00:00,110.05,110.1,110.02,110.04,72964.0,91.3064,91.3479,91.2815,91.2981,72964.0
2021-09-28 10:10:00,110.05,110.07,110.02,110.04,145369.0,91.3064,91.323,91.2815,91.2981,145369.0
2021-09-28 10:20:00,110.04,110.11,110.0,110.11,133037.0,91.2981,91.3562,91.2649,91.3562,133037.0
2021-09-28 10:30:00,110.1,110.12,110.04,110.06,574112.0,91.3479,91.3645,91.2981,91.3147,574112.0
2021-09-28 10:40:00,110.07,110.08,110.0,110.02,74240.0,91.323,91.3313,91.2649,91.2815,74240.0
2021-09-28 10:50:00,110.03,110.06,109.98,109.98,153322.0,91.2898,91.3147,91.2483,91.2483,153322.0
2021-09-28 11:00:00,109.99,110.02,109.97,110.02,176341.0,91.2566,91.2815,91.24,91.2815,176341.0
2021-09-28 11:10:00,110.02,110.05,109.99,110.01,62807.0,91.2815,91.3064,91.2566,91.2732,62807.0
2021-09-28 11:20:00,110.01,110.13,110.0,110.13,223300.0,91.2732,91.3728,91.2649,91.3728,223300.0
2021-09-28 11:30:00,110.13,110.2,110.13,110.17,103686.0,91.3728,91.4309,91.3728,91.406,103686.0
2021-09-28 11:40:00,110.17,110.18,110.08,110.11,305935.0,91.406,91.4143,91.3313,91.3562,305935.0
2021-09-28 11:50:00,110.11,110.11,110.07,110.09,107352.0,91.3562,91.3562,91.323,91.3396,107352.0
2021-09-28 12:00:00,110.09,110.1,110.06,110.07,28594.0,91.3396,91.3479,91.3147,91.323,28594.0
2021-09-28 12:10:00,110.08,110.1,110.06,110.09,76425.0,91.3313,91.3479,91.3147,91.3396,76425.0
2021-09-28 12:20:00,110.08,110.1,110.07,110.09,70403.0,91.3313,91.3479,91.323,91.3396,70403.0
2021-09-28 12:30:00,110.09,110.1,110.07,110.07,32337.0,91.3396,91.3479,91.323,91.323,32337.0
2021-09-28 12:40:00,110.06,110.08,110.04,110.04,20490.0,91.3147,91.3313,91.2981,91.2981,20490.0
2021-09-28 12:50:00,110.03,110.04,109.95,109.98,193417.0,91.2898,91.2981,91.2234,91.2483,193417.0
2021-09-28 13:00:00,109.97,109.99,109.91,109.92,168785.0,91.24,91.2566,91.1902,91.1985,168785.0
2021-09-28 13:10:00,109.91,109.93,109.91,109.93,199161.0,91.1902,91.2068,91.1902,91.2068,199161.0
2021-09-28 13:20:00,109.93,110.01,109.92,110.01,94724.0,91.2068,91.2732,91.1985,91.2732,94724.0
2021-09-28 13:30:00,110.01,110.02,110.0,110.01,33027.0,91.2732,91.2815,91.2649,91.2732,33027.0
2021-09-28 13:40:00,110.02,110.04,109.96,109.99,52319.0,91.2815,91.2981,91.2317,91.2566,52319.0
2021-09-28 13:50:00,109.98,109.99,109.96,109.97,18125.0,91.2483,91.2566,91.2317,91.24,18125.0
2021-09-28 14:00:00,109.97,110.0,109.96,109.99,39128.0,91.24,91.2649,91.2317,91.2566,39128.0
2021-09-28 14:10:00,109.98,109.98,109.96,109.97,22289.0,91.2483,91.2483,91.2317,91.24,22289.0
2021-09-28 14:20:00,109.97,110.01,109.96,110.01,182285.0,91.24,91.2732,91.2317,91.2732,182285.0
2021-09-28 14:30:00,110.01,110.04,110.0,110.04,108793.0,91.2732,91.2981,91.2649,91.2981,108793.0
2021-09-28 14:40:00,110.04,110.09,110.03,110.07,71146.0,91.2981,91.3396,91.2898,91.323,71146.0
2021-09-28 14:50:00,110.07,110.12,110.07,110.11,246225.0,91.323,91.3645,91.323,91.3562,246225.0
2021-09-28 15:00:00,110.11,110.11,110.05,110.08,97844.0,91.3562,91.3562,91.3064,91.3313,97844.0
2021-09-28 15:10:00,110.08,110.11,110.08,110.11,53948.0,91.3313,91.3562,91.3313,91.3562,53948.0
2021-09-28 15:20:00,110.11,110.13,110.1,110.11,98177.0,91.3562,91.3728,91.3479,91.3562,98177.0
2021-09-28 15:30:00,110.1,110.11,110.08,110.08,75521.0,91.3479,91.3562,91.3313,91.3313,75521.0
2021-09-28 15:40:00,110.08,110.11,110.07,110.08,162965.0,91.3313,91.3562,91.323,91.3313,162965.0
2021-09-28 15:50:00,110.08,110.08,109.98,109.98,409863.0,91.3313,91.3313,91.2483,91.2483,409863.0
2021-09-29 09:30:00,110.0,110.41,110.0,110.41,252225.0,91.2649,91.6051,91.2649,91.6051,252225.0
2021-09-29 09:40:00,110.4,110.41,110.36,110.4,181713.0,91.5968,91.6051,91.5636,91.5968,181713.0
2021-09-29 09:50:00,110.4,110.47,110.38,110.39,271231.0,91.5968,91.6549,91.5802,91.5885,271231.0
2021-09-29 10:00:00,110.39,110.44,110.39,110.42,157118.0,91.5885,91.63,91.5885,91.6134,157118.0
2021-09-29 10:10:00,110.41,110.47,110.39,110.45,356787.0,91.6051,91.6549,91.5885,91.6383,356787.0
2021-09-29 10:20:00,110.44,110.46,110.43,110.44,111325.0,91.63,91.6466,91.6217,91.63,111325.0
2021-09-29 10:30:00,110.44,110.45,110.38,110.4,130941.0,91.63,91.6383,91.5802,91.5968,130941.0
2021-09-29 10:40:00,110.4,110.41,110.38,110.39,91025.0,91.5968,91.6051,91.5802,91.5885,91025.0
2021-09-29 10:50:00,110.39,110.41,110.36,110.37,136192.0,91.5885,91.6051,91.5636,91.5719,136192.0
2021-09-29 11:00:00,110.38,110.41,110.35,110.37,268555.0,91.5802,91.6051,91.5553,91.5719,268555.0
2021-09-29 11:10:00,110.37,110.38,110.3,110.33,323590.0,91.5719,91.5802,91.5138,91.5387,323590.0
2021-09-29 11:20:00,110.33,110.34,110.3,110.31,76473.0,91.5387,91.547,91.5138,91.5221,76473.0
2021-09-29 11:30:00,110.31,110.35,110.3,110.31,132597.0,91.5221,91.5553,91.5138,91.5221,132597.0
2021-09-29 11:40:00,110.31,110.36,110.28,110.36,68687.0,91.5221,91.5636,91.4972,91.5636,68687.0
2021-09-29 11:50:00,110.36,110.36,110.3,110.32,85569.0,91.5636,91.5636,91.5138,91.5304,85569.0
2021-09-29 12:00:00,110.32,110.34,110.3,110.31,80114.0,91.5304,91.547,91.5138,91.5221,80114.0
2021-09-29 12:10:00,110.31,110.33,110.27,110.3,88357.0,91.5221,91.5387,91.4889,91.5138,88357.0
2021-09-29 12:20:00,110.3,110.31,110.23,110.25,95248.0,91.5138,91.5221,91.4557,91.4723,95248.0
2021-09-29 12:30:00,110.26,110.27,110.24,110.27,55088.0,91.4806,91.4889,91.464,91.4889,55088.0
2021-09-29 12:40:00,110.27,110.28,110.24,110.25,44642.0,91.4889,91.4972,91.464,91.4723,44642.0
2021-09-29 12:50:00,110.25,110.27,110.24,110.25,97087.0,91.4723,91.4889,91.464,91.4723,97087.0
2021-09-29 13:00:00,110.24,110.25,110.22,110.23,126962.0,91.464,91.4723,91.4474,91.4557,126962.0
2021-09-29 13:10:00,110.23,110.23,110.16,110.17,65980.0,91.4557,91.4557,91.3977,91.406,65980.0
2021-09-29 13:20:00,110.17,110.17,109.98,110.03,215424.0,91.406,91.406,91.2483,91.2898,215424.0
2021-09-29 13:30:00,110.03,110.04,109.99,110.01,66925.0,91.2898,91.2981,91.2566,91.2732,66925.0
2021-09-29 13:40:00,110.02,110.08,110.01,110.04,96489.0,91.2815,91.3313,91.2732,91.2981,96489.0
2021-09-29 13:50:00,110.05,110.07,110.03,110.05,42730.0,91.3064,91.323,91.2898,91.3064,42730.0
2021-09-29 14:00:00,110.05,110.13,110.04,110.11,243576.0,91.3064,91.3728,91.2981,91.3562,243576.0
2021-09-29 14:10:00,110.11,110.15,110.1,110.13,110302.0,91.3562,91.3894,91.3479,91.3728,110302.0
2021-09-29 14:20:00,110.14,110.14,110.09,110.11,89446.0,91.3811,91.3811,91.3396,91.3562,89446.0
2021-09-29 14:30:00,110.11,110.14,110.09,110.09,64788.0,91.3562,91.3811,91.3396,91.3396,64788.0
2021-09-29 14:40:00,110.09,110.11,110.06,110.08,47186.0,91.3396,91.3562,91.3147,91.3313,47186.0
2021-09-29 14:50:00,110.08,110.11,110.07,110.1,71011.0,91.3313,91.3562,91.323,91.3479,71011.0
2021-09-29 15:00:00,110.1,110.1,110.06,110.06,43450.0,91.3479,91.3479,91.3147,91.3147,43450.0
2021-09-29 15:10:00,110.07,110.07,110.04,110.05,96495.0,91.323,91.323,91.2981,91.3064,96495.0
2021-09-29 15:20:00,110.05,110.07,110.03,110.06,103906.0,91.3064,91.323,91.2898,91.3147,103906.0
2021-09-29 15:30:00,110.06,110.07,110.03,110.04,121027.0,91.3147,91.323,91.2898,91.2981,121027.0
2021-09-29 15:40:00,110.04,110.05,110.01,110.02,163517.0,91.2981,91.3064,91.2732,91.2815,163517.0
2021-09-29 15:50:00,110.03,110.1,110.02,110.07,399498.0,91.2898,91.3479,91.2815,91.323,399498.0
2021-09-30 09:30:00,110.35,110.37,110.21,110.3,168601.0,91.5553,91.5719,91.4392,91.5138,168601.0
2021-09-30 09:40:00,110.29,110.29,110.23,110.27,402061.0,91.5055,91.5055,91.4557,91.4889,402061.0
2021-09-30 09:50:00,110.28,110.3,110.24,110.27,102411.0,91.4972,91.5138,91.464,91.4889,102411.0
2021-09-30 10:00:00,110.27,110.28,110.22,110.25,154622.0,91.4889,91.4972,91.4474,91.4723,154622.0
2021-09-30 10:10:00,110.25,110.29,110.21,110.27,138569.0,91.4723,91.5055,91.4392,91.4889,138569.0
2021-09-30 10:20:00,110.27,110.3,110.24,110.26,173519.0,91.4889,91.5138,91.464,91.4806,173519.0
2021-09-30 10:30:00,110.25,110.26,110.21,110.22,89730.0,91.4723,91.4806,91.4392,91.4474,89730.0
2021-09-30 10:40:00,110.23,110.23,110.17,110.2,153967.0,91.4557,91.4557,91.406,91.4309,153967.0
2021-09-30 10:50:00,110.2,110.23,110.19,110.2,144460.0,91.4309,91.4557,91.4226,91.4309,144460.0
2021-09-30 11:00:00,110.2,110.25,110.18,110.24,233491.0,91.4309,91.4723,91.4143,91.464,233491.0
2021-09-30 11:10:00,110.24,110.27,110.22,110.26,359087.0,91.464,91.4889,91.4474,91.4806,359087.0
2021-09-30 11:20:00,110.26,110.26,110.18,110.19,198752.0,91.4806,91.4806,91.4143,91.4226,198752.0
2021-09-30 11:30:00,110.19,110.2,110.18,110.2,97780.0,91.4226,91.4309,91.4143,91.4309,97780.0
2021-09-30 11:40:00,110.2,110.2,110.15,110.16,124732.0,91.4309,91.4309,91.3894,91.3977,124732.0
2021-09-30 11:50:00,110.17,110.17,110.12,110.15,127411.0,91.406,91.406,91.3645,91.3894,127411.0
2021-09-30 12:00:00,110.14,110.15,110.11,110.12,71704.0,91.3811,91.3894,91.3562,91.3645,71704.0
2021-09-30 12:10:00,110.12,110.12,110.07,110.08,70052.0,91.3645,91.3645,91.323,91.3313,70052.0
2021-09-30 12:20:00,110.09,110.12,110.08,110.1,65909.0,91.3396,91.3645,91.3313,91.3479,65909.0
2021-09-30 12:30:00,110.1,110.11,110.08,110.08,99619.0,91.3479,91.3562,91.3313,91.3313,99619.0
2021-09-30 12:40:00,110.08,110.1,110.08,110.1,42051.0,91.3313,91.3479,91.3313,91.3479,42051.0
2021-09-30 12:50:00,110.11,110.12,110.09,110.09,42398.0,91.3562,91.3645,91.3396,91.3396,42398.0
2021-09-30 13:00:00,110.09,110.12,110.09,110.09,180823.0,91.3396,91.3645,91.3396,91.3396,180823.0
2021-09-30 13:10:00,110.09,110.13,110.09,110.12,105706.0,91.3396,91.3728,91.3396,91.3645,105706.0
2021-09-30 13:20:00,110.12,110.14,110.09,110.1,62681.0,91.3645,91.3811,91.3396,91.3479,62681.0
2021-09-30 13:30:00,110.1,110.13,110.09,110.13,51167.0,91.3479,91.3728,91.3396,91.3728,51167.0
2021-09-30 13:40:00,110.12,110.15,110.1,110.11,56643.0,91.3645,91.3894,91.3479,91.3562,56643.0
2021-09-30 13:50:00,110.11,110.14,110.11,110.12,43042.0,91.3562,91.3811,91.3562,91.3645,43042.0
2021-09-30 14:00:00,110.12,110.13,110.1,110.12,61600.0,91.3645,91.3728,91.3479,91.3645,61600.0
2021-09-30 14:10:00,110.12,110.12,110.09,110.09,23408.0,91.3645,91.3645,91.3396,91.3396,23408.0
2021-09-30 14:20:00,110.1,110.14,110.09,110.14,74282.0,91.3479,91.3811,91.3396,91.3811,74282.0
2021-09-30 14:30:00,110.14,110.14,110.09,110.09,19569.0,91.3811,91.3811,91.3396,91.3396,19569.0
2021-09-30 14:40:00,110.09,110.15,110.09,110.12,85419.0,91.3396,91.3894,91.3396,91.3645,85419.0
2021-09-30 14:50:00,110.12,110.15,110.12,110.14,67973.0,91.3645,91.3894,91.3645,91.3811,67973.0
2021-09-30 15:00:00,110.15,110.18,110.14,110.18,126963.0,91.3894,91.4143,91.3811,91.4143,126963.0
2021-09-30 15:10:00,110.18,110.19,110.15,110.16,33870.0,91.4143,91.4226,91.3894,91.3977,33870.0
2021-09-30 15:20:00,110.16,110.17,110.15,110.17,53986.0,91.3977,91.406,91.3894,91.406,53986.0
2021-09-30 15:30:00,110.17,110.18,110.13,110.13,81566.0,91.406,91.4143,91.3728,91.3728,81566.0
2021-09-30 15:40:00,110.13,110.14,110.09,110.12,140471.0,91.3728,91.3811,91.3396,91.3645,140471.0
2021-09-30 15:50:00,110.11,110.12,110.04,110.07,475899.0,91.3562,91.3645,91.2981,91.323,475899.0
2021-10-01 09:30:00,109.74,109.88,109.72,109.84,328391.0,91.3357,91.4522,91.319,91.4189,328391.0
2021-10-01 09:40:00,109.83,109.85,109.73,109.73,474986.0,91.4106,91.4272,91.3274,91.3274,474986.0
2021-10-01 09:50:00,109.73,109.74,109.67,109.69,222534.0,91.3274,91.3357,91.2774,91.2941,222534.0
2021-10-01 10:00:00,109.69,109.72,109.61,109.72,262391.0,91.2941,91.319,91.2275,91.319,262391.0
2021-10-01 10:10:00,109.71,109.74,109.68,109.69,371397.0,91.3107,91.3357,91.2857,91.2941,371397.0
2021-10-01 10:20:00,109.69,109.69,109.64,109.65,239503.0,91.2941,91.2941,91.2524,91.2608,239503.0
2021-10-01 10:30:00,109.66,109.71,109.65,109.69,308713.0,91.2691,91.3107,91.2608,91.2941,308713.0
2021-10-01 10:40:00,109.69,109.69,109.64,109.67,72993.0,91.2941,91.2941,91.2524,91.2774,72993.0
2021-10-01 10:50:00,109.66,109.7,109.65,109.69,133863.0,91.2691,91.3024,91.2608,91.2941,133863.0
2021-10-01 11:00:00,109.69,109.7,109.62,109.64,103479.0,91.2941,91.3024,91.2358,91.2524,103479.0
2021-10-01 11:10:00,109.65,109.66,109.62,109.64,143185.0,91.2608,91.2691,91.2358,91.2524,143185.0
2021-10-01 11:20:00,109.64,109.68,109.63,109.66,208974.0,91.2524,91.2857,91.2441,91.2691,208974.0
2021-10-01 11:30:00,109.66,109.66,109.58,109.59,245246.0,91.2691,91.2691,91.2025,91.2108,245246.0
2021-10-01 11:40:00,109.59,109.63,109.58,109.63,475121.0,91.2108,91.2441,91.2025,91.2441,475121.0
2021-10-01 11:50:00,109.64,109.67,109.64,109.65,133537.0,91.2524,91.2774,91.2524,91.2608,133537.0
2021-10-01 12:00:00,109.66,109.66,109.62,109.64,401271.0,91.2691,91.2691,91.2358,91.2524,401271.0
2021-10-01 12:10:00,109.65,109.65,109.62,109.62,90290.0,91.2608,91.2608,91.2358,91.2358,90290.0
2021-10-01 12:20:00,109.62,109.63,109.62,109.63,19605.0,91.2358,91.2441,91.2358,91.2441,19605.0
2021-10-01 12:30:00,109.63,109.63,109.59,109.6,63114.0,91.2441,91.2441,91.2108,91.2192,63114.0
2021-10-01 12:40:00,109.59,109.6,109.55,109.57,237357.0,91.2108,91.2192,91.1775,91.1942,237357.0
2021-10-01 12:50:00,109.57,109.62,109.48,109.48,186299.0,91.1942,91.2358,91.1193,91.1193,186299.0
2021-10-01 13:00:00,109.48,109.49,109.36,109.37,180232.0,91.1193,91.1276,91.0194,91.0277,180232.0
2021-10-01 13:10:00,109.36,109.46,109.34,109.45,186731.0,91.0194,91.1026,91.0028,91.0943,186731.0
2021-10-01 13:20:00,109.45,109.5,109.45,109.49,98843.0,91.0943,91.1359,91.0943,91.1276,98843.0
2021-10-01 13:30:00,109.48,109.5,109.46,109.49,81332.0,91.1193,91.1359,91.1026,91.1276,81332.0
2021-10-01 13:40:00,109.5,109.51,109.48,109.5,346286.0,91.1359,91.1443,91.1193,91.1359,346286.0
2021-10-01 13:50:00,109.5,109.5,109.45,109.45,118411.0,91.1359,91.1359,91.0943,91.0943,118411.0
2021-10-01 14:00:00,109.45,109.46,109.45,109.45,45318.0,91.0943,91.1026,91.0943,91.0943,45318.0
2021-10-01 14:10:00,109.45,109.5,109.45,109.5,95534.0,91.0943,91.1359,91.0943,91.1359,95534.0
2021-10-01 14:20:00,109.5,109.53,109.49,109.5,190440.0,91.1359,91.1609,91.1276,91.1359,190440.0
2021-10-01 14:30:00,109.51,109.56,109.5,109.55,99751.0,91.1443,91.1859,91.1359,91.1775,99751.0
2021-10-01 14:40:00,109.56,109.56,109.55,109.56,36118.0,91.1859,91.1859,91.1775,91.1859,36118.0
2021-10-01 14:50:00,109.56,109.66,109.55,109.66,85010.0,91.1859,91.2691,91.1775,91.2691,85010.0
2021-10-01 15:00:00,109.66,109.67,109.64,109.67,39337.0,91.2691,91.2774,91.2524,91.2774,39337.0
2021-10-01 15:10:00,109.67,109.7,109.66,109.7,80163.0,91.2774,91.3024,91.2691,91.3024,80163.0
2021-10-01 15:20:00,109.7,109.74,109.69,109.73,130227.0,91.3024,91.3357,91.2941,91.3274,130227.0
2021-10-01 15:30:00,109.72,109.73,109.67,109.69,371630.0,91.319,91.3274,91.2774,91.2941,371630.0
2021-10-01 15:40:00,109.69,109.69,109.64,109.66,146015.0,91.2941,91.2941,91.2524,91.2691,146015.0
2021-10-01 15:50:00,109.65,109.7,109.63,109.69,500483.0,91.2608,91.3024,91.2441,91.2941,500483.0
2021-10-04 09:30:00,109.5,109.67,109.47,109.52,66569.0,91.1359,91.2774,91.111,91.1526,66569.0
2021-10-04 09:40:00,109.52,109.52,109.45,109.46,118339.0,91.1526,91.1526,91.0943,91.1026,118339.0
2021-10-04 09:50:00,109.45,109.49,109.45,109.48,127822.0,91.0943,91.1276,91.0943,91.1193,127822.0
2021-10-04 10:00:00,109.48,109.51,109.46,109.47,280470.0,91.1193,91.1443,91.1026,91.111,280470.0
2021-10-04 10:10:00,109.47,109.48,109.45,109.48,151731.0,91.111,91.1193,91.0943,91.1193,151731.0
2021-10-04 10:20:00,109.48,109.5,109.44,109.47,121400.0,91.1193,91.1359,91.086,91.111,121400.0
2021-10-04 10:30:00,109.46,109.6,109.45,109.59,176199.0,91.1026,91.2192,91.0943,91.2108,176199.0
2021-10-04 10:40:00,109.59,109.59,109.5,109.51,131036.0,91.2108,91.2108,91.1359,91.1443,131036.0
2021-10-04 10:50:00,109.52,109.52,109.43,109.43,171385.0,91.1526,91.1526,91.0777,91.0777,171385.0
2021-10-04 11:00:00,109.42,109.46,109.42,109.44,200393.0,91.0693,91.1026,91.0693,91.086,200393.0
2021-10-04 11:10:00,109.44,109.44,109.4,109.42,87194.0,91.086,91.086,91.0527,91.0693,87194.0
2021-10-04 11:20:00,109.42,109.42,109.34,109.37,107033.0,91.0693,91.0693,91.0028,91.0277,107033.0
2021-10-04 11:30:00,109.37,109.41,109.36,109.39,132745.0,91.0277,91.061,91.0194,91.0444,132745.0
2021-10-04 11:40:00,109.39,109.41,109.37,109.4,34223.0,91.0444,91.061,91.0277,91.0527,34223.0
2021-10-04 11:50:00,109.4,109.43,109.4,109.41,26961.0,91.0527,91.0777,91.0527,91.061,26961.0
2021-10-04 12:00:00,109.42,109.44,109.41,109.43,16755.0,91.0693,91.086,91.061,91.0777,16755.0
2021-10-04 12:10:00,109.44,109.47,109.43,109.44,30960.0,91.086,91.111,91.0777,91.086,30960.0
2021-10-04 12:20:00,109.44,109.45,109.42,109.45,44267.0,91.086,91.0943,91.0693,91.0943,44267.0
2021-10-04 12:30:00,109.46,109.48,109.45,109.46,23429.0,91.1026,91.1193,91.0943,91.1026,23429.0
2021-10-04 12:40:00,109.47,109.48,109.46,109.48,15337.0,91.111,91.1193,91.1026,91.1193,15337.0
2021-10-04 12:50:00,109.48,109.48,109.45,109.46,40659.0,91.1193,91.1193,91.0943,91.1026,40659.0
2021-10-04 13:00:00,109.45,109.46,109.44,109.45,20433.0,91.0943,91.1026,91.086,91.0943,20433.0
2021-10-04 13:10:00,109.44,109.45,109.39,109.4,66337.0,91.086,91.0943,91.0444,91.0527,66337.0
2021-10-04 13:20:00,109.4,109.41,109.39,109.39,29203.0,91.0527,91.061,91.0444,91.0444,29203.0
2021-10-04 13:30:00,109.4,109.42,109.39,109.42,21150.0,91.0527,91.0693,91.0444,91.0693,21150.0
2021-10-04 13:40:00,109.42,109.42,109.38,109.39,145850.0,91.0693,91.0693,91.0361,91.0444,145850.0
2021-10-04 13:50:00,109.39,109.4,109.38,109.39,27411.0,91.0444,91.0527,91.0361,91.0444,27411.0
2021-10-04 14:00:00,109.4,109.42,109.38,109.4,113841.0,91.0527,91.0693,91.0361,91.0527,113841.0
2021-10-04 14:10:00,109.39,109.4,109.33,109.34,191345.0,91.0444,91.0527,90.9944,91.0028,191345.0
2021-10-04 14:20:00,109.34,109.34,109.26,109.27,349154.0,91.0028,91.0028,90.9362,90.9445,349154.0
2021-10-04 14:30:00,109.26,109.31,109.24,109.31,376779.0,90.9362,90.9778,90.9195,90.9778,376779.0
2021-10-04 14:40:00,109.31,109.34,109.3,109.34,351111.0,90.9778,91.0028,90.9695,91.0028,351111.0
2021-10-04 14:50:00,109.33,109.34,109.3,109.3,244790.0,90.9944,91.0028,90.9695,90.9695,244790.0
2021-10-04 15:00:00,109.3,109.31,109.24,109.25,266491.0,90.9695,90.9778,90.9195,90.9279,266491.0
2021-10-04 15:10:00,109.24,109.25,109.14,109.15,347363.0,90.9195,90.9279,90.8363,90.8446,347363.0
2021-10-04 15:20:00,109.14,109.15,109.09,109.11,612456.0,90.8363,90.8446,90.7947,90.8113,612456.0
2021-10-04 15:30:00,109.12,109.14,109.11,109.14,394941.0,90.8197,90.8363,90.8113,90.8363,394941.0
2021-10-04 15:40:00,109.14,109.18,109.13,109.18,570427.0,90.8363,90.8696,90.828,90.8696,570427.0
2021-10-04 15:50:00,109.18,109.2,109.08,109.17,1199757.0,90.8696,90.8862,90.7864,90.8613,1199757.0
2021-10-05 09:30:00,109.32,109.32,109.18,109.21,253994.0,90.9861,90.9861,90.8696,90.8946,253994.0
2021-10-05 09:40:00,109.22,109.24,109.19,109.2,100814.0,90.9029,90.9195,90.8779,90.8862,100814.0
2021-10-05 09:50:00,109.19,109.2,109.14,109.16,200552.0,90.8779,90.8862,90.8363,90.8529,200552.0
2021-10-05 10:00:00,109.17,109.17,109.07,109.11,179587.0,90.8613,90.8613,90.778,90.8113,179587.0
2021-10-05 10:10:00,109.11,109.14,109.07,109.13,81054.0,90.8113,90.8363,90.778,90.828,81054.0
2021-10-05 10:20:00,109.13,109.19,109.12,109.17,136463.0,90.828,90.8779,90.8197,90.8613,136463.0
2021-10-05 10:30:00,109.17,109.18,109.08,109.08,386627.0,90.8613,90.8696,90.7864,90.7864,386627.0
2021-10-05 10:40:00,109.08,109.11,109.05,109.08,87997.0,90.7864,90.8113,90.7614,90.7864,87997.0
2021-10-05 10:50:00,109.07,109.09,109.05,109.09,223368.0,90.778,90.7947,90.7614,90.7947,223368.0
2021-10-05 11:00:00,109.09,109.1,109.08,109.1,46628.0,90.7947,90.803,90.7864,90.803,46628.0
2021-10-05 11:10:00,109.09,109.1,109.04,109.07,96763.0,90.7947,90.803,90.7531,90.778,96763.0
2021-10-05 11:20:00,109.07,109.12,109.06,109.1,128876.0,90.778,90.8197,90.7697,90.803,128876.0
2021-10-05 11:30:00,109.11,109.11,109.07,109.09,138858.0,90.8113,90.8113,90.778,90.7947,138858.0
2021-10-05 11:40:00,109.09,109.11,109.08,109.09,101158.0,90.7947,90.8113,90.7864,90.7947,101158.0
2021-10-05 11:50:00,109.09,109.1,109.07,109.1,78010.0,90.7947,90.803,90.778,90.803,78010.0
2021-10-05 12:00:00,109.09,109.1,109.06,109.09,138700.0,90.7947,90.803,90.7697,90.7947,138700.0
2021-10-05 12:10:00,109.08,109.1,109.06,109.08,121264.0,90.7864,90.803,90.7697,90.7864,121264.0
2021-10-05 12:20:00,109.09,109.12,109.07,109.1,401018.0,90.7947,90.8197,90.778,90.803,401018.0
2021-10-05 12:30:00,109.09,109.14,109.09,109.12,214028.0,90.7947,90.8363,90.7947,90.8197,214028.0
2021-10-05 12:40:00,109.12,109.16,109.12,109.16,159124.0,90.8197,90.8529,90.8197,90.8529,159124.0
2021-10-05 12:50:00,109.16,109.16,109.12,109.14,101436.0,90.8529,90.8529,90.8197,90.8363,101436.0
2021-10-05 13:00:00,109.14,109.14,109.12,109.13,209365.0,90.8363,90.8363,90.8197,90.828,209365.0
2021-10-05 13:10:00,109.13,109.17,109.12,109.16,280594.0,90.828,90.8613,90.8197,90.8529,280594.0
2021-10-05 13:20:00,109.16,109.19,109.16,109.18,120231.0,90.8529,90.8779,90.8529,90.8696,120231.0
2021-10-05 13:30:00,109.18,109.2,109.18,109.2,68423.0,90.8696,90.8862,90.8696,90.8862,68423.0
2021-10-05 13:40:00,109.2,109.27,109.19,109.26,281052.0,90.8862,90.9445,90.8779,90.9362,281052.0
2021-10-05 13:50:00,109.25,109.26,109.22,109.22,157401.0,90.9279,90.9362,90.9029,90.9029,157401.0
2021-10-05 14:00:00,109.23,109.27,109.22,109.26,86288.0,90.9112,90.9445,90.9029,90.9362,86288.0
2021-10-05 14:10:00,109.27,109.27,109.24,109.26,260272.0,90.9445,90.9445,90.9195,90.9362,260272.0
2021-10-05 14:20:00,109.26,109.26,109.23,109.23,86154.0,90.9362,90.9362,90.9112,90.9112,86154.0
2021-10-05 14:30:00,109.23,109.24,109.19,109.22,181684.0,90.9112,90.9195,90.8779,90.9029,181684.0
2021-10-05 14:40:00,109.21,109.25,109.21,109.22,94355.0,90.8946,90.9279,90.8946,90.9029,94355.0
2021-10-05 14:50:00,109.22,109.23,109.21,109.21,41389.0,90.9029,90.9112,90.8946,90.8946,41389.0
2021-10-05 15:00:00,109.2,109.2,109.18,109.2,102203.0,90.8862,90.8862,90.8696,90.8862,102203.0
2021-10-05 15:10:00,109.19,109.22,109.19,109.2,97190.0,90.8779,90.9029,90.8779,90.8862,97190.0
2021-10-05 15:20:00,109.2,109.21,109.18,109.19,48762.0,90.8862,90.8946,90.8696,90.8779,48762.0
2021-10-05 15:30:00,109.19,109.22,109.18,109.21,93750.0,90.8779,90.9029,90.8696,90.8946,93750.0
2021-10-05 15:40:00,109.22,109.26,109.21,109.26,368982.0,90.9029,90.9362,90.8946,90.9362,368982.0
2021-10-05 15:50:00,109.25,109.31,109.23,109.23,444188.0,90.9279,90.9778,90.9112,90.9112,444188.0
2021-10-06 09:30:00,108.91,108.97,108.61,108.97,806533.0,90.6449,90.6948,90.3952,90.6948,806533.0
2021-10-06 09:40:00,108.96,109.05,108.95,109.01,475775.0,90.6865,90.7614,90.6782,90.7281,475775.0
2021-10-06 09:50:00,109.01,109.02,108.95,109.0,404740.0,90.7281,90.7364,90.6782,90.7198,404740.0
2021-10-06 10:00:00,109.01,109.02,108.94,108.98,316433.0,90.7281,90.7364,90.6698,90.7031,316433.0
2021-10-06 10:10:00,108.98,109.06,108.97,108.98,273837.0,90.7031,90.7697,90.6948,90.7031,273837.0
2021-10-06 10:20:00,108.99,109.07,108.98,109.06,147412.0,90.7115,90.778,90.7031,90.7697,147412.0
2021-10-06 10:30:00,109.06,109.11,109.05,109.11,290024.0,90.7697,90.8113,90.7614,90.8113,290024.0
2021-10-06 10:40:00,109.11,109.11,109.07,109.09,151171.0,90.8113,90.8113,90.778,90.7947,151171.0
2021-10-06 10:50:00,109.09,109.1,109.04,109.08,90118.0,90.7947,90.803,90.7531,90.7864,90118.0
2021-10-06 11:00:00,109.08,109.1,109.02,109.02,107278.0,90.7864,90.803,90.7364,90.7364,107278.0
2021-10-06 11:10:00,109.03,109.03,108.99,109.03,223041.0,90.7448,90.7448,90.7115,90.7448,223041.0
2021-10-06 11:20:00,109.03,109.04,109.01,109.02,59155.0,90.7448,90.7531,90.7281,90.7364,59155.0
2021-10-06 11:30:00,109.03,109.04,108.99,109.01,161781.0,90.7448,90.7531,90.7115,90.7281,161781.0
2021-10-06 11:40:00,109.0,109.05,108.99,109.01,102446.0,90.7198,90.7614,90.7115,90.7281,102446.0
2021-10-06 11:50:00,109.01,109.04,109.0,109.04,36359.0,90.7281,90.7531,90.7198,90.7531,36359.0
2021-10-06 12:00:00,109.03,109.04,108.98,108.99,121903.0,90.7448,90.7531,90.7031,90.7115,121903.0
2021-10-06 12:10:00,109.0,109.0,108.96,108.96,89392.0,90.7198,90.7198,90.6865,90.6865,89392.0
2021-10-06 12:20:00,108.97,108.97,108.94,108.95,94404.0,90.6948,90.6948,90.6698,90.6782,94404.0
2021-10-06 12:30:00,108.96,109.0,108.95,109.0,128335.0,90.6865,90.7198,90.6782,90.7198,128335.0
2021-10-06 12:40:00,109.0,109.04,108.99,109.04,357604.0,90.7198,90.7531,90.7115,90.7531,357604.0
2021-10-06 12:50:00,109.03,109.04,109.0,109.02,280940.0,90.7448,90.7531,90.7198,90.7364,280940.0
2021-10-06 13:00:00,109.02,109.06,109.01,109.04,139677.0,90.7364,90.7697,90.7281,90.7531,139677.0
2021-10-06 13:10:00,109.04,109.05,109.01,109.02,105234.0,90.7531,90.7614,90.7281,90.7364,105234.0
2021-10-06 13:20:00,109.02,109.02,108.95,108.97,60134.0,90.7364,90.7364,90.6782,90.6948,60134.0
2021-10-06 13:30:00,108.97,108.99,108.95,108.99,171571.0,90.6948,90.7115,90.6782,90.7115,171571.0
2021-10-06 13:40:00,109.0,109.04,108.98,109.02,105671.0,90.7198,90.7531,90.7031,90.7364,105671.0
2021-10-06 13:50:00,109.01,109.02,108.96,108.98,84298.0,90.7281,90.7364,90.6865,90.7031,84298.0
2021-10-06 14:00:00,108.99,109.03,108.97,109.01,147266.0,90.7115,90.7448,90.6948,90.7281,147266.0
2021-10-06 14:10:00,109.02,109.02,108.99,109.0,112038.0,90.7364,90.7364,90.7115,90.7198,112038.0
2021-10-06 14:20:00,109.01,109.02,108.97,108.98,87629.0,90.7281,90.7364,90.6948,90.7031,87629.0
2021-10-06 14:30:00,108.98,109.0,108.97,108.99,79070.0,90.7031,90.7198,90.6948,90.7115,79070.0
2021-10-06 14:40:00,108.99,109.03,108.98,108.98,178999.0,90.7115,90.7448,90.7031,90.7031,178999.0
2021-10-06 14:50:00,108.98,109.01,108.98,109.0,89481.0,90.7031,90.7281,90.7031,90.7198,89481.0
2021-10-06 15:00:00,109.0,109.04,108.99,109.04,59045.0,90.7198,90.7531,90.7115,90.7531,59045.0
2021-10-06 15:10:00,109.04,109.04,109.0,109.01,89198.0,90.7531,90.7531,90.7198,90.7281,89198.0
2021-10-06 15:20:00,109.01,109.02,108.98,108.98,101982.0,90.7281,90.7364,90.7031,90.7031,101982.0
2021-10-06 15:30:00,108.98,108.99,108.98,108.98,77110.0,90.7031,90.7115,90.7031,90.7031,77110.0
2021-10-06 15:40:00,108.99,108.99,108.96,108.97,173181.0,90.7115,90.7115,90.6865,90.6948,173181.0
2021-10-06 15:50:00,108.96,109.04,108.95,109.02,512002.0,90.6865,90.7531,90.6782,90.7364,512002.0
2021-10-07 09:30:00,109.32,109.38,109.28,109.29,261657.0,90.9861,91.0361,90.9528,90.9611,261657.0
2021-10-07 09:40:00,109.29,109.31,109.24,109.25,281339.0,90.9611,90.9778,90.9195,90.9279,281339.0
2021-10-07 09:50:00,109.25,109.31,109.19,109.31,215532.0,90.9279,90.9778,90.8779,90.9778,215532.0
2021-10-07 10:00:00,109.31,109.38,109.3,109.35,313022.0,90.9778,91.0361,90.9695,91.0111,313022.0
2021-10-07 10:10:00,109.34,109.39,109.34,109.38,252615.0,91.0028,91.0444,91.0028,91.0361,252615.0
2021-10-07 10:20:00,109.37,109.39,109.35,109.36,180601.0,91.0277,91.0444,91.0111,91.0194,180601.0
2021-10-07 10:30:00,109.37,109.4,109.36,109.39,80670.0,91.0277,91.0527,91.0194,91.0444,80670.0
2021-10-07 10:40:00,109.39,109.41,109.37,109.39,157304.0,91.0444,91.061,91.0277,91.0444,157304.0
2021-10-07 10:50:00,109.39,109.44,109.38,109.4,475814.0,91.0444,91.086,91.0361,91.0527,475814.0
2021-10-07 11:00:00,109.4,109.44,109.4,109.41,294864.0,91.0527,91.086,91.0527,91.061,294864.0
2021-10-07 11:10:00,109.41,109.44,109.41,109.43,57139.0,91.061,91.086,91.061,91.0777,57139.0
2021-10-07 11:20:00,109.43,109.47,109.43,109.45,86895.0,91.0777,91.111,91.0777,91.0943,86895.0
2021-10-07 11:30:00,109.45,109.45,109.43,109.44,47166.0,91.0943,91.0943,91.0777,91.086,47166.0
2021-10-07 11:40:00,109.44,109.44,109.37,109.39,172289.0,91.086,91.086,91.0277,91.0444,172289.0
2021-10-07 11:50:00,109.39,109.41,109.37,109.38,235312.0,91.0444,91.061,91.0277,91.0361,235312.0
2021-10-07 12:00:00,109.38,109.39,109.37,109.39,101881.0,91.0361,91.0444,91.0277,91.0444,101881.0
2021-10-07 12:10:00,109.39,109.39,109.35,109.36,49749.0,91.0444,91.0444,91.0111,91.0194,49749.0
2021-10-07 12:20:00,109.36,109.36,109.31,109.33,58130.0,91.0194,91.0194,90.9778,90.9944,58130.0
2021-10-07 12:30:00,109.33,109.34,109.3,109.33,68085.0,90.9944,91.0028,90.9695,90.9944,68085.0
2021-10-07 12:40:00,109.33,109.33,109.29,109.3,44221.0,90.9944,90.9944,90.9611,90.9695,44221.0
2021-10-07 12:50:00,109.3,109.3,109.28,109.29,28185.0,90.9695,90.9695,90.9528,90.9611,28185.0
2021-10-07 13:00:00,109.29,109.31,109.28,109.29,29010.0,90.9611,90.9778,90.9528,90.9611,29010.0
2021-10-07 13:10:00,109.29,109.29,109.28,109.29,49964.0,90.9611,90.9611,90.9528,90.9611,49964.0
2021-10-07 13:20:00,109.29,109.29,109.26,109.27,21020.0,90.9611,90.9611,90.9362,90.9445,21020.0
2021-10-07 13:30:00,109.27,109.27,109.25,109.26,37103.0,90.9445,90.9445,90.9279,90.9362,37103.0
2021-10-07 13:40:00,109.26,109.27,109.25,109.26,30946.0,90.9362,90.9445,90.9279,90.9362,30946.0
2021-10-07 13:50:00,109.25,109.26,109.21,109.22,60970.0,90.9279,90.9362,90.8946,90.9029,60970.0
2021-10-07 14:00:00,109.21,109.22,109.15,109.16,128253.0,90.8946,90.9029,90.8446,90.8529,128253.0
2021-10-07 14:10:00,109.16,109.16,109.12,109.13,54472.0,90.8529,90.8529,90.8197,90.828,54472.0
2021-10-07 14:20:00,109.13,109.13,109.12,109.13,82940.0,90.828,90.828,90.8197,90.828,82940.0
2021-10-07 14:30:00,109.13,109.16,109.11,109.16,89880.0,90.828,90.8529,90.8113,90.8529,89880.0
2021-10-07 14:40:00,109.16,109.16,109.15,109.16,17768.0,90.8529,90.8529,90.8446,90.8529,17768.0
2021-10-07 14:50:00,109.16,109.16,109.12,109.14,152562.0,90.8529,90.8529,90.8197,90.8363,152562.0
2021-10-07 15:00:00,109.14,109.15,109.13,109.15,28389.0,90.8363,90.8446,90.828,90.8446,28389.0
2021-10-07 15:10:00,109.15,109.19,109.14,109.18,114942.0,90.8446,90.8779,90.8363,90.8696,114942.0
2021-10-07 15:20:00,109.18,109.18,109.15,109.16,65308.0,90.8696,90.8696,90.8446,90.8529,65308.0
2021-10-07 15:30:00,109.16,109.17,109.15,109.17,45912.0,90.8529,90.8613,90.8446,90.8613,45912.0
2021-10-07 15:40:00,109.17,109.17,109.09,109.09,116133.0,90.8613,90.8613,90.7947,90.7947,116133.0
2021-10-07 15:50:00,109.09,109.15,109.09,109.15,571805.0,90.7947,90.8446,90.7947,90.8446,571805.0
2021-10-08 09:30:00,109.19,109.19,108.96,108.97,255557.0,90.8779,90.8779,90.6865,90.6948,255557.0
2021-10-08 09:40:00,108.97,109.01,108.91,108.93,389498.0,90.6948,90.7281,90.6449,90.6615,389498.0
2021-10-08 09:50:00,108.93,108.99,108.9,108.92,175472.0,90.6615,90.7115,90.6366,90.6532,175472.0
2021-10-08 10:00:00,108.92,109.0,108.91,108.98,182619.0,90.6532,90.7198,90.6449,90.7031,182619.0
2021-10-08 10:10:00,108.98,109.09,108.98,109.07,206455.0,90.7031,90.7947,90.7031,90.778,206455.0
2021-10-08 10:20:00,109.06,109.07,109.01,109.03,73884.0,90.7697,90.778,90.7281,90.7448,73884.0
2021-10-08 10:30:00,109.02,109.03,109.0,109.01,168389.0,90.7364,90.7448,90.7198,90.7281,168389.0
2021-10-08 10:40:00,109.0,109.03,108.98,109.0,56022.0,90.7198,90.7448,90.7031,90.7198,56022.0
2021-10-08 10:50:00,108.99,109.01,108.99,108.99,57882.0,90.7115,90.7281,90.7115,90.7115,57882.0
2021-10-08 11:00:00,109.0,109.0,108.96,108.96,34946.0,90.7198,90.7198,90.6865,90.6865,34946.0
2021-10-08 11:10:00,108.96,108.97,108.95,108.95,35538.0,90.6865,90.6948,90.6782,90.6782,35538.0
2021-10-08 11:20:00,108.95,108.96,108.88,108.92,123729.0,90.6782,90.6865,90.6199,90.6532,123729.0
2021-10-08 11:30:00,108.92,108.92,108.89,108.9,87890.0,90.6532,90.6532,90.6282,90.6366,87890.0
2021-10-08 11:40:00,108.9,108.91,108.89,108.9,291317.0,90.6366,90.6449,90.6282,90.6366,291317.0
2021-10-08 11:50:00,108.9,108.9,108.88,108.9,144679.0,90.6366,90.6366,90.6199,90.6366,144679.0
2021-10-08 12:00:00,108.9,108.9,108.89,108.9,147510.0,90.6366,90.6366,90.6282,90.6366,147510.0
2021-10-08 12:10:00,108.89,108.9,108.88,108.89,101309.0,90.6282,90.6366,90.6199,90.6282,101309.0
2021-10-08 12:20:00,108.89,108.89,108.84,108.84,78533.0,90.6282,90.6282,90.5866,90.5866,78533.0
2021-10-08 12:30:00,108.84,108.88,108.82,108.87,72837.0,90.5866,90.6199,90.57,90.6116,72837.0
2021-10-08 12:40:00,108.87,108.88,108.85,108.86,61485.0,90.6116,90.6199,90.5949,90.6033,61485.0
2021-10-08 12:50:00,108.86,108.87,108.85,108.86,44385.0,90.6033,90.6116,90.5949,90.6033,44385.0
2021-10-08 13:00:00,108.86,108.88,108.84,108.88,55202.0,90.6033,90.6199,90.5866,90.6199,55202.0
2021-10-08 13:10:00,108.87,108.88,108.83,108.83,51722.0,90.6116,90.6199,90.5783,90.5783,51722.0
2021-10-08 13:20:00,108.83,108.86,108.82,108.84,33444.0,90.5783,90.6033,90.57,90.5866,33444.0
2021-10-08 13:30:00,108.84,108.92,108.84,108.91,64186.0,90.5866,90.6532,90.5866,90.6449,64186.0
2021-10-08 13:40:00,108.91,108.91,108.88,108.9,28175.0,90.6449,90.6449,90.6199,90.6366,28175.0
2021-10-08 13:50:00,108.9,108.92,108.9,108.92,32468.0,90.6366,90.6532,90.6366,90.6532,32468.0
2021-10-08 14:00:00,108.92,108.95,108.92,108.94,74956.0,90.6532,90.6782,90.6532,90.6698,74956.0
2021-10-08 14:10:00,108.95,108.95,108.91,108.91,33451.0,90.6782,90.6782,90.6449,90.6449,33451.0
2021-10-08 14:20:00,108.92,108.93,108.91,108.91,21981.0,90.6532,90.6615,90.6449,90.6449,21981.0
2021-10-08 14:30:00,108.91,108.92,108.86,108.87,87039.0,90.6449,90.6532,90.6033,90.6116,87039.0
2021-10-08 14:40:00,108.86,108.87,108.84,108.87,38178.0,90.6033,90.6116,90.5866,90.6116,38178.0
2021-10-08 14:50:00,108.86,108.88,108.85,108.86,42347.0,90.6033,90.6199,90.5949,90.6033,42347.0
2021-10-08 15:00:00,108.86,108.89,108.85,108.88,34781.0,90.6033,90.6282,90.5949,90.6199,34781.0
2021-10-08 15:10:00,108.88,108.89,108.85,108.86,48580.0,90.6199,90.6282,90.5949,90.6033,48580.0
2021-10-08 15:20:00,108.86,108.87,108.85,108.87,19628.0,90.6033,90.6116,90.5949,90.6116,19628.0
2021-10-08 15:30:00,108.87,108.88,108.85,108.86,92714.0,90.6116,90.6199,90.5949,90.6033,92714.0
2021-10-08 15:40:00,108.86,108.86,108.84,108.84,95429.0,90.6033,90.6033,90.5866,90.5866,95429.0
2021-10-08 15:50:00,108.84,108.87,108.83,108.85,226886.0,90.5866,90.6116,90.5783,90.5949,226886.0
2021-10-11 09:30:00,108.72,108.82,108.69,108.82,90548.0,90.4867,90.57,90.4618,90.57,90548.0
2021-10-11 09:40:00,108.81,108.85,108.78,108.78,41547.0,90.5616,90.5949,90.5367,90.5367,41547.0
2021-10-11 09:50:00,108.77,108.82,108.76,108.82,37687.0,90.5284,90.57,90.52,90.57,37687.0
2021-10-11 10:00:00,108.82,108.82,108.77,108.78,26651.0,90.57,90.57,90.5284,90.5367,26651.0
2021-10-11 10:10:00,108.78,108.83,108.78,108.83,52497.0,90.5367,90.5783,90.5367,90.5783,52497.0
2021-10-11 10:20:00,108.83,108.87,108.82,108.87,67975.0,90.5783,90.6116,90.57,90.6116,67975.0
2021-10-11 10:30:00,108.87,108.91,108.86,108.89,76966.0,90.6116,90.6449,90.6033,90.6282,76966.0
2021-10-11 10:40:00,108.88,108.88,108.76,108.77,37606.0,90.6199,90.6199,90.52,90.5284,37606.0
2021-10-11 10:50:00,108.76,108.77,108.73,108.73,48438.0,90.52,90.5284,90.4951,90.4951,48438.0
2021-10-11 11:00:00,108.74,108.79,108.73,108.77,24698.0,90.5034,90.545,90.4951,90.5284,24698.0
2021-10-11 11:10:00,108.77,108.79,108.75,108.79,24217.0,90.5284,90.545,90.5117,90.545,24217.0
2021-10-11 11:20:00,108.79,108.83,108.78,108.82,29725.0,90.545,90.5783,90.5367,90.57,29725.0
2021-10-11 11:30:00,108.82,108.82,108.8,108.81,14482.0,90.57,90.57,90.5533,90.5616,14482.0
2021-10-11 11:40:00,108.81,108.83,108.79,108.83,54252.0,90.5616,90.5783,90.545,90.5783,54252.0
2021-10-11 11:50:00,108.83,108.83,108.78,108.8,35125.0,90.5783,90.5783,90.5367,90.5533,35125.0
2021-10-11 12:00:00,108.81,108.83,108.79,108.83,42499.0,90.5616,90.5783,90.545,90.5783,42499.0
2021-10-11 12:10:00,108.83,108.84,108.82,108.83,17304.0,90.5783,90.5866,90.57,90.5783,17304.0
2021-10-11 12:20:00,108.84,108.84,108.78,108.79,35674.0,90.5866,90.5866,90.5367,90.545,35674.0
2021-10-11 12:30:00,108.8,108.81,108.77,108.78,34785.0,90.5533,90.5616,90.5284,90.5367,34785.0
2021-10-11 12:40:00,108.78,108.8,108.77,108.8,19580.0,90.5367,90.5533,90.5284,90.5533,19580.0
2021-10-11 12:50:00,108.8,108.8,108.75,108.76,21507.0,90.5533,90.5533,90.5117,90.52,21507.0
2021-10-11 13:00:00,108.76,108.77,108.73,108.74,37097.0,90.52,90.5284,90.4951,90.5034,37097.0
2021-10-11 13:10:00,108.74,108.76,108.73,108.74,26808.0,90.5034,90.52,90.4951,90.5034,26808.0
2021-10-11 13:20:00,108.75,108.77,108.64,108.73,86515.0,90.5117,90.5284,90.4202,90.4951,86515.0
2021-10-11 13:30:00,108.74,108.75,108.72,108.74,27913.0,90.5034,90.5117,90.4867,90.5034,27913.0
2021-10-11 13:40:00,108.74,108.75,108.72,108.73,8198.0,90.5034,90.5117,90.4867,90.4951,8198.0
2021-10-11 13:50:00,108.73,108.75,108.71,108.75,22414.0,90.4951,90.5117,90.4784,90.5117,22414.0
2021-10-11 14:00:00,108.75,108.76,108.73,108.75,20563.0,90.5117,90.52,90.4951,90.5117,20563.0
2021-10-11 14:10:00,108.75,108.75,108.72,108.73,60373.0,90.5117,90.5117,90.4867,90.4951,60373.0
2021-10-11 14:20:00,108.74,108.75,108.71,108.74,23047.0,90.5034,90.5117,90.4784,90.5034,23047.0
2021-10-11 14:30:00,108.75,108.75,108.7,108.7,52579.0,90.5117,90.5117,90.4701,90.4701,52579.0
2021-10-11 14:40:00,108.7,108.71,108.69,108.69,20438.0,90.4701,90.4784,90.4618,90.4618,20438.0
2021-10-11 14:50:00,108.69,108.71,108.68,108.69,20284.0,90.4618,90.4784,90.4534,90.4618,20284.0
2021-10-11 15:00:00,108.69,108.7,108.67,108.67,35809.0,90.4618,90.4701,90.4451,90.4451,35809.0
2021-10-11 15:10:00,108.67,108.68,108.66,108.67,20354.0,90.4451,90.4534,90.4368,90.4451,20354.0
2021-10-11 15:20:00,108.66,108.67,108.65,108.66,7509.0,90.4368,90.4451,90.4285,90.4368,7509.0
2021-10-11 15:30:00,108.65,108.66,108.64,108.65,46061.0,90.4285,90.4368,90.4202,90.4285,46061.0
2021-10-11 15:40:00,108.64,108.65,108.55,108.58,229216.0,90.4202,90.4285,90.3453,90.3702,229216.0
2021-10-11 15:50:00,108.58,108.58,108.51,108.56,230888.0,90.3702,90.3702,90.312,90.3536,230888.0
2021-10-12 09:30:00,108.72,108.78,108.68,108.73,616251.0,90.4867,90.5367,90.4534,90.4951,616251.0
2021-10-12 09:40:00,108.73,108.75,108.71,108.73,143908.0,90.4951,90.5117,90.4784,90.4951,143908.0
2021-10-12 09:50:00,108.72,108.79,108.72,108.77,58766.0,90.4867,90.545,90.4867,90.5284,58766.0
2021-10-12 10:00:00,108.77,108.88,108.77,108.87,64235.0,90.5284,90.6199,90.5284,90.6116,64235.0
2021-10-12 10:10:00,108.87,108.88,108.82,108.84,116897.0,90.6116,90.6199,90.57,90.5866,116897.0
2021-10-12 10:20:00,108.83,108.85,108.8,108.83,150503.0,90.5783,90.5949,90.5533,90.5783,150503.0
2021-10-12 10:30:00,108.82,108.82,108.72,108.74,107526.0,90.57,90.57,90.4867,90.5034,107526.0
2021-10-12 10:40:00,108.75,108.79,108.74,108.77,119988.0,90.5117,90.545,90.5034,90.5284,119988.0
2021-10-12 10:50:00,108.78,108.78,108.73,108.73,135659.0,90.5367,90.5367,90.4951,90.4951,135659.0
2021-10-12 11:00:00,108.73,108.76,108.72,108.76,70620.0,90.4951,90.52,90.4867,90.52,70620.0
2021-10-12 11:10:00,108.75,108.76,108.72,108.73,65661.0,90.5117,90.52,90.4867,90.4951,65661.0
2021-10-12 11:20:00,108.72,108.76,108.72,108.73,56752.0,90.4867,90.52,90.4867,90.4951,56752.0
2021-10-12 11:30:00,108.73,108.74,108.66,108.69,67674.0,90.4951,90.5034,90.4368,90.4618,67674.0
2021-10-12 11:40:00,108.69,108.71,108.68,108.69,68108.0,90.4618,90.4784,90.4534,90.4618,68108.0
2021-10-12 11:50:00,108.69,108.7,108.66,108.69,321479.0,90.4618,90.4701,90.4368,90.4618,321479.0
2021-10-12 12:00:00,108.69,108.75,108.68,108.72,239139.0,90.4618,90.5117,90.4534,90.4867,239139.0
2021-10-12 12:10:00,108.73,108.73,108.7,108.7,29264.0,90.4951,90.4951,90.4701,90.4701,29264.0
2021-10-12 12:20:00,108.7,108.72,108.7,108.71,47676.0,90.4701,90.4867,90.4701,90.4784,47676.0
2021-10-12 12:30:00,108.72,108.76,108.71,108.75,72300.0,90.4867,90.52,90.4784,90.5117,72300.0
2021-10-12 12:40:00,108.75,108.77,108.74,108.77,49211.0,90.5117,90.5284,90.5034,90.5284,49211.0
2021-10-12 12:50:00,108.77,108.77,108.75,108.76,28299.0,90.5284,90.5284,90.5117,90.52,28299.0
2021-10-12 13:00:00,108.76,108.82,108.75,108.79,121984.0,90.52,90.57,90.5117,90.545,121984.0
2021-10-12 13:10:00,108.78,108.79,108.74,108.75,85347.0,90.5367,90.545,90.5034,90.5117,85347.0
2021-10-12 13:20:00,108.76,108.78,108.75,108.78,82744.0,90.52,90.5367,90.5117,90.5367,82744.0
2021-10-12 13:30:00,108.78,108.78,108.77,108.77,25961.0,90.5367,90.5367,90.5284,90.5284,25961.0
2021-10-12 13:40:00,108.78,108.78,108.77,108.77,41780.0,90.5367,90.5367,90.5284,90.5284,41780.0
2021-10-12 13:50:00,108.78,108.78,108.76,108.78,24338.0,90.5367,90.5367,90.52,90.5367,24338.0
2021-10-12 14:00:00,108.77,108.79,108.77,108.78,38029.0,90.5284,90.545,90.5284,90.5367,38029.0
2021-10-12 14:10:00,108.78,108.82,108.78,108.81,61805.0,90.5367,90.57,90.5367,90.5616,61805.0
2021-10-12 14:20:00,108.81,108.81,108.77,108.81,192837.0,90.5616,90.5616,90.5284,90.5616,192837.0
2021-10-12 14:30:00,108.81,108.85,108.79,108.81,560358.0,90.5616,90.5949,90.545,90.5616,560358.0
2021-10-12 14:40:00,108.81,108.84,108.8,108.83,94675.0,90.5616,90.5866,90.5533,90.5783,94675.0
2021-10-12 14:50:00,108.83,108.83,108.82,108.83,32010.0,90.5783,90.5783,90.57,90.5783,32010.0
2021-10-12 15:00:00,108.83,108.83,108.82,108.83,31008.0,90.5783,90.5783,90.57,90.5783,31008.0
2021-10-12 15:10:00,108.83,108.84,108.82,108.83,33600.0,90.5783,90.5866,90.57,90.5783,33600.0
2021-10-12 15:20:00,108.83,108.85,108.82,108.85,46808.0,90.5783,90.5949,90.57,90.5949,46808.0
2021-10-12 15:30:00,108.84,108.86,108.82,108.83,77673.0,90.5866,90.6033,90.57,90.5783,77673.0
2021-10-12 15:40:00,108.84,108.87,108.83,108.87,299864.0,90.5866,90.6116,90.5783,90.6116,299864.0
2021-10-12 15:50:00,108.87,108.93,108.83,108.9,302621.0,90.6116,90.6615,90.5783,90.6366,302621.0
2021-10-13 09:30:00,109.04,109.4,109.04,109.4,409690.0,90.7531,91.0527,90.7531,91.0527,409690.0
2021-10-13 09:40:00,109.4,109.43,109.25,109.26,411895.0,91.0527,91.0777,90.9279,90.9362,411895.0
2021-10-13 09:50:00,109.26,109.35,109.2,109.34,159577.0,90.9362,91.0111,90.8862,91.0028,159577.0
2021-10-13 10:00:00,109.34,109.35,109.27,109.31,178281.0,91.0028,91.0111,90.9445,90.9778,178281.0
2021-10-13 10:10:00,109.31,109.35,109.3,109.33,254455.0,90.9778,91.0111,90.9695,90.9944,254455.0
2021-10-13 10:20:00,109.33,109.33,109.3,109.31,77901.0,90.9944,90.9944,90.9695,90.9778,77901.0
2021-10-13 10:30:00,109.31,109.34,109.28,109.33,55285.0,90.9778,91.0028,90.9528,90.9944,55285.0
2021-10-13 10:40:00,109.33,109.38,109.32,109.36,127604.0,90.9944,91.0361,90.9861,91.0194,127604.0
2021-10-13 10:50:00,109.36,109.38,109.27,109.29,202384.0,91.0194,91.0361,90.9445,90.9611,202384.0
2021-10-13 11:00:00,109.29,109.3,109.22,109.24,128563.0,90.9611,90.9695,90.9029,90.9195,128563.0
2021-10-13 11:10:00,109.25,109.29,109.23,109.26,69843.0,90.9279,90.9611,90.9112,90.9362,69843.0
2021-10-13 11:20:00,109.26,109.28,109.24,109.27,34832.0,90.9362,90.9528,90.9195,90.9445,34832.0
2021-10-13 11:30:00,109.26,109.29,109.23,109.26,44728.0,90.9362,90.9611,90.9112,90.9362,44728.0
2021-10-13 11:40:00,109.26,109.33,109.25,109.33,62054.0,90.9362,90.9944,90.9279,90.9944,62054.0
2021-10-13 11:50:00,109.33,109.36,109.31,109.35,20908.0,90.9944,91.0194,90.9778,91.0111,20908.0
2021-10-13 12:00:00,109.34,109.35,109.32,109.33,59491.0,91.0028,91.0111,90.9861,90.9944,59491.0
2021-10-13 12:10:00,109.33,109.39,109.33,109.37,57142.0,90.9944,91.0444,90.9944,91.0277,57142.0
2021-10-13 12:20:00,109.37,109.4,109.36,109.39,49757.0,91.0277,91.0527,91.0194,91.0444,49757.0
2021-10-13 12:30:00,109.4,109.4,109.37,109.39,31382.0,91.0527,91.0527,91.0277,91.0444,31382.0
2021-10-13 12:40:00,109.4,109.41,109.37,109.37,87194.0,91.0527,91.061,91.0277,91.0277,87194.0
2021-10-13 12:50:00,109.37,109.37,109.3,109.32,93932.0,91.0277,91.0277,90.9695,90.9861,93932.0
2021-10-13 13:00:00,109.32,109.47,109.31,109.41,125402.0,90.9861,91.111,90.9778,91.061,125402.0
2021-10-13 13:10:00,109.41,109.48,109.41,109.44,73199.0,91.061,91.1193,91.061,91.086,73199.0
2021-10-13 13:20:00,109.44,109.46,109.42,109.45,64647.0,91.086,91.1026,91.0693,91.0943,64647.0
2021-10-13 13:30:00,109.44,109.47,109.42,109.42,63023.0,91.086,91.111,91.0693,91.0693,63023.0
2021-10-13 13:40:00,109.42,109.44,109.4,109.44,55862.0,91.0693,91.086,91.0527,91.086,55862.0
2021-10-13 13:50:00,109.44,109.47,109.42,109.46,63525.0,91.086,91.111,91.0693,91.1026,63525.0
2021-10-13 14:00:00,109.47,109.5,109.43,109.47,102500.0,91.111,91.1359,91.0777,91.111,102500.0
2021-10-13 14:10:00,109.47,109.5,109.44,109.5,101009.0,91.111,91.1359,91.086,91.1359,101009.0
2021-10-13 14:20:00,109.5,109.56,109.49,109.5,82497.0,91.1359,91.1859,91.1276,91.1359,82497.0
2021-10-13 14:30:00,109.5,109.5,109.48,109.49,49628.0,91.1359,91.1359,91.1193,91.1276,49628.0
2021-10-13 14:40:00,109.49,109.5,109.47,109.49,49277.0,91.1276,91.1359,91.111,91.1276,49277.0
2021-10-13 14:50:00,109.49,109.5,109.48,109.5,19632.0,91.1276,91.1359,91.1193,91.1359,19632.0
2021-10-13 15:00:00,109.49,109.5,109.46,109.49,41980.0,91.1276,91.1359,91.1026,91.1276,41980.0
2021-10-13 15:10:00,109.48,109.5,109.46,109.49,54803.0,91.1193,91.1359,91.1026,91.1276,54803.0
2021-10-13 15:20:00,109.49,109.5,109.47,109.48,67111.0,91.1276,91.1359,91.111,91.1193,67111.0
2021-10-13 15:30:00,109.48,109.55,109.48,109.55,70707.0,91.1193,91.1775,91.1193,91.1775,70707.0
2021-10-13 15:40:00,109.55,109.58,109.54,109.58,123470.0,91.1775,91.2025,91.1692,91.2025,123470.0
2021-10-13 15:50:00,109.57,109.63,109.56,109.6,900740.0,91.1942,91.2441,91.1859,91.2192,900740.0
2021-10-14 09:30:00,109.94,109.97,109.85,109.89,287696.0,91.5021,91.5271,91.4272,91.4605,287696.0
2021-10-14 09:40:00,109.89,109.93,109.88,109.91,188020.0,91.4605,91.4938,91.4522,91.4772,188020.0
2021-10-14 09:50:00,109.92,110.0,109.91,109.98,230101.0,91.4855,91.5521,91.4772,91.5354,230101.0
2021-10-14 10:00:00,109.98,110.07,109.97,110.07,325125.0,91.5354,91.6103,91.5271,91.6103,325125.0
2021-10-14 10:10:00,110.06,110.13,110.05,110.1,125985.0,91.602,91.6603,91.5937,91.6353,125985.0
2021-10-14 10:20:00,110.1,110.12,110.09,110.12,168371.0,91.6353,91.6519,91.627,91.6519,168371.0
2021-10-14 10:30:00,110.11,110.11,110.07,110.09,141013.0,91.6436,91.6436,91.6103,91.627,141013.0
2021-10-14 10:40:00,110.1,110.1,110.08,110.09,125975.0,91.6353,91.6353,91.6187,91.627,125975.0
2021-10-14 10:50:00,110.09,110.1,110.08,110.1,125523.0,91.627,91.6353,91.6187,91.6353,125523.0
2021-10-14 11:00:00,110.1,110.15,110.1,110.14,124053.0,91.6353,91.6769,91.6353,91.6686,124053.0
2021-10-14 11:10:00,110.14,110.16,110.12,110.14,101469.0,91.6686,91.6852,91.6519,91.6686,101469.0
2021-10-14 11:20:00,110.14,110.15,110.13,110.14,19432.0,91.6686,91.6769,91.6603,91.6686,19432.0
2021-10-14 11:30:00,110.15,110.15,110.05,110.05,502670.0,91.6769,91.6769,91.5937,91.5937,502670.0
2021-10-14 11:40:00,110.05,110.06,110.03,110.05,304139.0,91.5937,91.602,91.577,91.5937,304139.0
2021-10-14 11:50:00,110.06,110.08,110.02,110.03,173945.0,91.602,91.6187,91.5687,91.577,173945.0
2021-10-14 12:00:00,110.02,110.04,109.99,110.03,195324.0,91.5687,91.5854,91.5438,91.577,195324.0
2021-10-14 12:10:00,110.03,110.04,110.02,110.04,59299.0,91.577,91.5854,91.5687,91.5854,59299.0
2021-10-14 12:20:00,110.04,110.06,110.03,110.05,52576.0,91.5854,91.602,91.577,91.5937,52576.0
2021-10-14 12:30:00,110.05,110.06,110.04,110.04,91074.0,91.5937,91.602,91.5854,91.5854,91074.0
2021-10-14 12:40:00,110.04,110.05,110.02,110.03,162885.0,91.5854,91.5937,91.5687,91.577,162885.0
2021-10-14 12:50:00,110.02,110.05,110.0,110.03,429630.0,91.5687,91.5937,91.5521,91.577,429630.0
2021-10-14 13:00:00,110.03,110.03,110.01,110.02,30542.0,91.577,91.577,91.5604,91.5687,30542.0
2021-10-14 13:10:00,110.02,110.02,109.99,110.0,71189.0,91.5687,91.5687,91.5438,91.5521,71189.0
2021-10-14 13:20:00,110.0,110.02,109.99,110.01,149027.0,91.5521,91.5687,91.5438,91.5604,149027.0
2021-10-14 13:30:00,110.02,110.03,110.01,110.02,37417.0,91.5687,91.577,91.5604,91.5687,37417.0
2021-10-14 13:40:00,110.02,110.02,110.0,110.01,11117.0,91.5687,91.5687,91.5521,91.5604,11117.0
2021-10-14 13:50:00,110.01,110.05,110.0,110.05,62236.0,91.5604,91.5937,91.5521,91.5937,62236.0
2021-10-14 14:00:00,110.05,110.05,110.03,110.04,36265.0,91.5937,91.5937,91.577,91.5854,36265.0
2021-10-14 14:10:00,110.04,110.07,110.03,110.05,58313.0,91.5854,91.6103,91.577,91.5937,58313.0
2021-10-14 14:20:00,110.06,110.07,110.03,110.06,54858.0,91.602,91.6103,91.577,91.602,54858.0
2021-10-14 14:30:00,110.06,110.06,110.04,110.05,42309.0,91.602,91.602,91.5854,91.5937,42309.0
2021-10-14 14:40:00,110.05,110.05,110.04,110.05,11152.0,91.5937,91.5937,91.5854,91.5937,11152.0
2021-10-14 14:50:00,110.05,110.06,110.04,110.05,43261.0,91.5937,91.602,91.5854,91.5937,43261.0
2021-10-14 15:00:00,110.05,110.05,110.04,110.05,8682.0,91.5937,91.5937,91.5854,91.5937,8682.0
2021-10-14 15:10:00,110.05,110.05,110.04,110.04,16702.0,91.5937,91.5937,91.5854,91.5854,16702.0
2021-10-14 15:20:00,110.05,110.05,110.04,110.05,32312.0,91.5937,91.5937,91.5854,91.5937,32312.0
2021-10-14 15:30:00,110.05,110.05,110.04,110.05,42809.0,91.5937,91.5937,91.5854,91.5937,42809.0
2021-10-14 15:40:00,110.05,110.07,110.04,110.06,134390.0,91.5937,91.6103,91.5854,91.602,134390.0
2021-10-14 15:50:00,110.07,110.11,110.04,110.06,686090.0,91.6103,91.6436,91.5854,91.602,686090.0
2021-10-15 09:30:00,109.88,110.04,109.67,109.73,365208.0,91.4522,91.5854,91.2774,91.3274,365208.0
2021-10-15 09:40:00,109.73,109.76,109.69,109.75,140022.0,91.3274,91.3523,91.2941,91.344,140022.0
2021-10-15 09:50:00,109.75,109.76,109.71,109.75,139381.0,91.344,91.3523,91.3107,91.344,139381.0
2021-10-15 10:00:00,109.76,109.86,109.75,109.85,171318.0,91.3523,91.4356,91.344,91.4272,171318.0
2021-10-15 10:10:00,109.85,109.9,109.81,109.86,211721.0,91.4272,91.4688,91.3939,91.4356,211721.0
2021-10-15 10:20:00,109.86,109.88,109.83,109.86,165249.0,91.4356,91.4522,91.4106,91.4356,165249.0
2021-10-15 10:30:00,109.86,109.89,109.85,109.86,85027.0,91.4356,91.4605,91.4272,91.4356,85027.0
2021-10-15 10:40:00,109.86,109.92,109.86,109.87,184479.0,91.4356,91.4855,91.4356,91.4439,184479.0
2021-10-15 10:50:00,109.87,109.89,109.84,109.87,99127.0,91.4439,91.4605,91.4189,91.4439,99127.0
2021-10-15 11:00:00,109.86,109.87,109.82,109.82,74195.0,91.4356,91.4439,91.4023,91.4023,74195.0
2021-10-15 11:10:00,109.82,109.87,109.81,109.87,463935.0,91.4023,91.4439,91.3939,91.4439,463935.0
2021-10-15 11:20:00,109.87,109.89,109.85,109.89,103601.0,91.4439,91.4605,91.4272,91.4605,103601.0
2021-10-15 11:30:00,109.89,109.91,109.86,109.87,144002.0,91.4605,91.4772,91.4356,91.4439,144002.0
2021-10-15 11:40:00,109.86,109.88,109.84,109.84,216271.0,91.4356,91.4522,91.4189,91.4189,216271.0
2021-10-15 11:50:00,109.85,109.87,109.82,109.83,338241.0,91.4272,91.4439,91.4023,91.4106,338241.0
2021-10-15 12:00:00,109.83,109.83,109.79,109.81,36145.0,91.4106,91.4106,91.3773,91.3939,36145.0
2021-10-15 12:10:00,109.81,109.82,109.77,109.8,35761.0,91.3939,91.4023,91.3606,91.3856,35761.0
2021-10-15 12:20:00,109.8,109.81,109.76,109.79,80953.0,91.3856,91.3939,91.3523,91.3773,80953.0
2021-10-15 12:30:00,109.8,109.81,109.78,109.79,98222.0,91.3856,91.3939,91.369,91.3773,98222.0
2021-10-15 12:40:00,109.79,109.81,109.77,109.8,33387.0,91.3773,91.3939,91.3606,91.3856,33387.0
2021-10-15 12:50:00,109.8,109.82,109.79,109.8,158904.0,91.3856,91.4023,91.3773,91.3856,158904.0
2021-10-15 13:00:00,109.8,109.81,109.78,109.81,28287.0,91.3856,91.3939,91.369,91.3939,28287.0
2021-10-15 13:10:00,109.81,109.82,109.79,109.8,16050.0,91.3939,91.4023,91.3773,91.3856,16050.0
2021-10-15 13:20:00,109.79,109.81,109.78,109.8,29330.0,91.3773,91.3939,91.369,91.3856,29330.0
2021-10-15 13:30:00,109.8,109.81,109.79,109.81,10676.0,91.3856,91.3939,91.3773,91.3939,10676.0
2021-10-15 13:40:00,109.81,109.81,109.79,109.81,53264.0,91.3939,91.3939,91.3773,91.3939,53264.0
2021-10-15 13:50:00,109.81,109.81,109.78,109.8,32762.0,91.3939,91.3939,91.369,91.3856,32762.0
2021-10-15 14:00:00,109.8,109.82,109.79,109.82,32524.0,91.3856,91.4023,91.3773,91.4023,32524.0
2021-10-15 14:10:00,109.82,109.83,109.81,109.82,36501.0,91.4023,91.4106,91.3939,91.4023,36501.0
2021-10-15 14:20:00,109.81,109.83,109.81,109.82,89055.0,91.3939,91.4106,91.3939,91.4023,89055.0
2021-10-15 14:30:00,109.83,109.84,109.81,109.83,93549.0,91.4106,91.4189,91.3939,91.4106,93549.0
2021-10-15 14:40:00,109.83,109.85,109.82,109.84,266169.0,91.4106,91.4272,91.4023,91.4189,266169.0
2021-10-15 14:50:00,109.84,109.86,109.84,109.85,183182.0,91.4189,91.4356,91.4189,91.4272,183182.0
2021-10-15 15:00:00,109.85,109.87,109.84,109.87,178092.0,91.4272,91.4439,91.4189,91.4439,178092.0
2021-10-15 15:10:00,109.86,109.88,109.85,109.87,207752.0,91.4356,91.4522,91.4272,91.4439,207752.0
2021-10-15 15:20:00,109.87,109.87,109.85,109.87,110191.0,91.4439,91.4439,91.4272,91.4439,110191.0
2021-10-15 15:30:00,109.87,109.88,109.86,109.87,101207.0,91.4439,91.4522,91.4356,91.4439,101207.0
2021-10-15 15:40:00,109.87,109.9,109.86,109.9,244215.0,91.4439,91.4688,91.4356,91.4688,244215.0
2021-10-15 15:50:00,109.89,109.93,109.86,109.87,569575.0,91.4605,91.4938,91.4356,91.4439,569575.0
2021-10-18 09:30:00,109.59,109.65,109.46,109.47,565746.0,91.2108,91.2608,91.1026,91.111,565746.0
2021-10-18 09:40:00,109.47,109.48,109.34,109.41,447833.0,91.111,91.1193,91.0028,91.061,447833.0
2021-10-18 09:50:00,109.41,109.48,109.41,109.46,231108.0,91.061,91.1193,91.061,91.1026,231108.0
2021-10-18 10:00:00,109.45,109.54,109.43,109.54,108140.0,91.0943,91.1692,91.0777,91.1692,108140.0
2021-10-18 10:10:00,109.54,109.55,109.49,109.52,181558.0,91.1692,91.1775,91.1276,91.1526,181558.0
2021-10-18 10:20:00,109.53,109.57,109.52,109.55,132937.0,91.1609,91.1942,91.1526,91.1775,132937.0
2021-10-18 10:30:00,109.55,109.6,109.53,109.58,363274.0,91.1775,91.2192,91.1609,91.2025,363274.0
2021-10-18 10:40:00,109.58,109.6,109.56,109.59,150709.0,91.2025,91.2192,91.1859,91.2108,150709.0
2021-10-18 10:50:00,109.59,109.62,109.58,109.58,104320.0,91.2108,91.2358,91.2025,91.2025,104320.0
2021-10-18 11:00:00,109.58,109.6,109.57,109.58,104305.0,91.2025,91.2192,91.1942,91.2025,104305.0
2021-10-18 11:10:00,109.59,109.59,109.54,109.56,108084.0,91.2108,91.2108,91.1692,91.1859,108084.0
2021-10-18 11:20:00,109.57,109.6,109.54,109.59,106382.0,91.1942,91.2192,91.1692,91.2108,106382.0
2021-10-18 11:30:00,109.6,109.6,109.56,109.59,128364.0,91.2192,91.2192,91.1859,91.2108,128364.0
2021-10-18 11:40:00,109.59,109.6,109.58,109.58,26831.0,91.2108,91.2192,91.2025,91.2025,26831.0
2021-10-18 11:50:00,109.58,109.63,109.57,109.61,58179.0,91.2025,91.2441,91.1942,91.2275,58179.0
2021-10-18 12:00:00,109.61,109.63,109.6,109.61,73290.0,91.2275,91.2441,91.2192,91.2275,73290.0
2021-10-18 12:10:00,109.62,109.62,109.6,109.61,21363.0,91.2358,91.2358,91.2192,91.2275,21363.0
2021-10-18 12:20:00,109.61,109.62,109.6,109.62,105357.0,91.2275,91.2358,91.2192,91.2358,105357.0
2021-10-18 12:30:00,109.62,109.62,109.61,109.61,79800.0,91.2358,91.2358,91.2275,91.2275,79800.0
2021-10-18 12:40:00,109.61,109.65,109.58,109.58,172035.0,91.2275,91.2608,91.2025,91.2025,172035.0
2021-10-18 12:50:00,109.59,109.61,109.58,109.61,28020.0,91.2108,91.2275,91.2025,91.2275,28020.0
2021-10-18 13:00:00,109.61,109.61,109.58,109.58,19031.0,91.2275,91.2275,91.2025,91.2025,19031.0
2021-10-18 13:10:00,109.59,109.6,109.57,109.59,159608.0,91.2108,91.2192,91.1942,91.2108,159608.0
2021-10-18 13:20:00,109.59,109.61,109.58,109.61,36495.0,91.2108,91.2275,91.2025,91.2275,36495.0
2021-10-18 13:30:00,109.6,109.66,109.6,109.66,22591.0,91.2192,91.2691,91.2192,91.2691,22591.0
2021-10-18 13:40:00,109.67,109.72,109.67,109.71,36287.0,91.2774,91.319,91.2774,91.3107,36287.0
2021-10-18 13:50:00,109.71,109.76,109.7,109.72,21764.0,91.3107,91.3523,91.3024,91.319,21764.0
2021-10-18 14:00:00,109.73,109.74,109.7,109.7,75895.0,91.3274,91.3357,91.3024,91.3024,75895.0
2021-10-18 14:10:00,109.7,109.71,109.66,109.67,76651.0,91.3024,91.3107,91.2691,91.2774,76651.0
2021-10-18 14:20:00,109.67,109.67,109.66,109.67,41657.0,91.2774,91.2774,91.2691,91.2774,41657.0
2021-10-18 14:30:00,109.68,109.69,109.63,109.63,50805.0,91.2857,91.2941,91.2441,91.2441,50805.0
2021-10-18 14:40:00,109.62,109.63,109.59,109.59,22866.0,91.2358,91.2441,91.2108,91.2108,22866.0
2021-10-18 14:50:00,109.59,109.65,109.59,109.62,35692.0,91.2108,91.2608,91.2108,91.2358,35692.0
2021-10-18 15:00:00,109.62,109.68,109.61,109.66,142152.0,91.2358,91.2857,91.2275,91.2691,142152.0
2021-10-18 15:10:00,109.66,109.7,109.66,109.66,20919.0,91.2691,91.3024,91.2691,91.2691,20919.0
2021-10-18 15:20:00,109.66,109.7,109.66,109.7,89270.0,91.2691,91.3024,91.2691,91.3024,89270.0
2021-10-18 15:30:00,109.68,109.7,109.63,109.64,86955.0,91.2857,91.3024,91.2441,91.2524,86955.0
2021-10-18 15:40:00,109.64,109.66,109.63,109.64,151087.0,91.2524,91.2691,91.2441,91.2524,151087.0
2021-10-18 15:50:00,109.64,109.7,109.56,109.63,625900.0,91.2524,91.3024,91.1859,91.2441,625900.0
2021-10-19 09:30:00,109.6,109.62,109.51,109.53,165879.0,91.2192,91.2358,91.1443,91.1609,165879.0
2021-10-19 09:40:00,109.54,109.59,109.51,109.59,65147.0,91.1692,91.2108,91.1443,91.2108,65147.0
2021-10-19 09:50:00,109.59,109.66,109.57,109.63,247514.0,91.2108,91.2691,91.1942,91.2441,247514.0
2021-10-19 10:00:00,109.63,109.67,109.59,109.67,372610.0,91.2441,91.2774,91.2108,91.2774,372610.0
2021-10-19 10:10:00,109.67,109.75,109.63,109.66,841059.0,91.2774,91.344,91.2441,91.2691,841059.0
2021-10-19 10:20:00,109.66,109.71,109.64,109.7,217879.0,91.2691,91.3107,91.2524,91.3024,217879.0
2021-10-19 10:30:00,109.7,109.72,109.63,109.69,478537.0,91.3024,91.319,91.2441,91.2941,478537.0
2021-10-19 10:40:00,109.7,109.71,109.64,109.65,83257.0,91.3024,91.3107,91.2524,91.2608,83257.0
2021-10-19 10:50:00,109.64,109.66,109.61,109.65,119796.0,91.2524,91.2691,91.2275,91.2608,119796.0
2021-10-19 11:00:00,109.65,109.69,109.64,109.66,80373.0,91.2608,91.2941,91.2524,91.2691,80373.0
2021-10-19 11:10:00,109.66,109.68,109.63,109.65,64807.0,91.2691,91.2857,91.2441,91.2608,64807.0
2021-10-19 11:20:00,109.65,109.66,109.61,109.63,42632.0,91.2608,91.2691,91.2275,91.2441,42632.0
2021-10-19 11:30:00,109.63,109.63,109.6,109.61,72026.0,91.2441,91.2441,91.2192,91.2275,72026.0
2021-10-19 11:40:00,109.61,109.62,109.57,109.59,134254.0,91.2275,91.2358,91.1942,91.2108,134254.0
2021-10-19 11:50:00,109.6,109.62,109.57,109.59,209924.0,91.2192,91.2358,91.1942,91.2108,209924.0
2021-10-19 12:00:00,109.59,109.62,109.58,109.58,43022.0,91.2108,91.2358,91.2025,91.2025,43022.0
2021-10-19 12:10:00,109.59,109.6,109.53,109.54,50472.0,91.2108,91.2192,91.1609,91.1692,50472.0
2021-10-19 12:20:00,109.54,109.56,109.52,109.55,38840.0,91.1692,91.1859,91.1526,91.1775,38840.0
2021-10-19 12:30:00,109.55,109.56,109.53,109.56,97737.0,91.1775,91.1859,91.1609,91.1859,97737.0
2021-10-19 12:40:00,109.57,109.58,109.55,109.56,27499.0,91.1942,91.2025,91.1775,91.1859,27499.0
2021-10-19 12:50:00,109.56,109.56,109.54,109.56,43289.0,91.1859,91.1859,91.1692,91.1859,43289.0
2021-10-19 13:00:00,109.56,109.59,109.55,109.59,58666.0,91.1859,91.2108,91.1775,91.2108,58666.0
2021-10-19 13:10:00,109.58,109.61,109.57,109.59,96278.0,91.2025,91.2275,91.1942,91.2108,96278.0
2021-10-19 13:20:00,109.58,109.62,109.58,109.6,54617.0,91.2025,91.2358,91.2025,91.2192,54617.0
2021-10-19 13:30:00,109.61,109.63,109.6,109.62,33009.0,91.2275,91.2441,91.2192,91.2358,33009.0
2021-10-19 13:40:00,109.62,109.63,109.61,109.62,22488.0,91.2358,91.2441,91.2275,91.2358,22488.0
2021-10-19 13:50:00,109.62,109.63,109.58,109.59,54821.0,91.2358,91.2441,91.2025,91.2108,54821.0
2021-10-19 14:00:00,109.59,109.59,109.56,109.58,47654.0,91.2108,91.2108,91.1859,91.2025,47654.0
2021-10-19 14:10:00,109.58,109.6,109.57,109.58,36970.0,91.2025,91.2192,91.1942,91.2025,36970.0
2021-10-19 14:20:00,109.58,109.58,109.57,109.58,23493.0,91.2025,91.2025,91.1942,91.2025,23493.0
2021-10-19 14:30:00,109.58,109.58,109.56,109.57,67608.0,91.2025,91.2025,91.1859,91.1942,67608.0
2021-10-19 14:40:00,109.56,109.58,109.55,109.56,47646.0,91.1859,91.2025,91.1775,91.1859,47646.0
2021-10-19 14:50:00,109.57,109.57,109.53,109.55,360383.0,91.1942,91.1942,91.1609,91.1775,360383.0
2021-10-19 15:00:00,109.56,109.56,109.51,109.52,117208.0,91.1859,91.1859,91.1443,91.1526,117208.0
2021-10-19 15:10:00,109.52,109.53,109.5,109.52,51396.0,91.1526,91.1609,91.1359,91.1526,51396.0
2021-10-19 15:20:00,109.52,109.52,109.48,109.49,75780.0,91.1526,91.1526,91.1193,91.1276,75780.0
2021-10-19 15:30:00,109.49,109.5,109.47,109.5,104508.0,91.1276,91.1359,91.111,91.1359,104508.0
2021-10-19 15:40:00,109.5,109.5,109.45,109.47,110606.0,91.1359,91.1359,91.0943,91.111,110606.0
2021-10-19 15:50:00,109.47,109.5,109.45,109.5,326836.0,91.111,91.1359,91.0943,91.1359,326836.0
2021-10-20 09:30:00,109.43,109.51,109.4,109.47,213155.0,91.0777,91.1443,91.0527,91.111,213155.0
2021-10-20 09:40:00,109.47,109.52,109.46,109.5,177361.0,91.111,91.1526,91.1026,91.1359,177361.0
2021-10-20 09:50:00,109.5,109.51,109.45,109.51,136042.0,91.1359,91.1443,91.0943,91.1443,136042.0
2021-10-20 10:00:00,109.51,109.53,109.48,109.51,91775.0,91.1443,91.1609,91.1193,91.1443,91775.0
2021-10-20 10:10:00,109.51,109.55,109.5,109.55,345151.0,91.1443,91.1775,91.1359,91.1775,345151.0
2021-10-20 10:20:00,109.56,109.6,109.54,109.6,57555.0,91.1859,91.2192,91.1692,91.2192,57555.0
2021-10-20 10:30:00,109.6,109.64,109.57,109.6,126061.0,91.2192,91.2524,91.1942,91.2192,126061.0
2021-10-20 10:40:00,109.6,109.6,109.57,109.59,32469.0,91.2192,91.2192,91.1942,91.2108,32469.0
2021-10-20 10:50:00,109.59,109.59,109.5,109.51,149691.0,91.2108,91.2108,91.1359,91.1443,149691.0
2021-10-20 11:00:00,109.51,109.52,109.46,109.5,236045.0,91.1443,91.1526,91.1026,91.1359,236045.0
2021-10-20 11:10:00,109.5,109.54,109.49,109.53,64133.0,91.1359,91.1692,91.1276,91.1609,64133.0
2021-10-20 11:20:00,109.53,109.54,109.51,109.53,110970.0,91.1609,91.1692,91.1443,91.1609,110970.0
2021-10-20 11:30:00,109.53,109.58,109.52,109.55,62273.0,91.1609,91.2025,91.1526,91.1775,62273.0
2021-10-20 11:40:00,109.56,109.57,109.53,109.56,51862.0,91.1859,91.1942,91.1609,91.1859,51862.0
2021-10-20 11:50:00,109.56,109.58,109.54,109.58,20839.0,91.1859,91.2025,91.1692,91.2025,20839.0
2021-10-20 12:00:00,109.58,109.58,109.54,109.55,25865.0,91.2025,91.2025,91.1692,91.1775,25865.0
2021-10-20 12:10:00,109.54,109.55,109.5,109.53,66976.0,91.1692,91.1775,91.1359,91.1609,66976.0
2021-10-20 12:20:00,109.53,109.56,109.52,109.55,54875.0,91.1609,91.1859,91.1526,91.1775,54875.0
2021-10-20 12:30:00,109.55,109.61,109.54,109.61,41080.0,91.1775,91.2275,91.1692,91.2275,41080.0
2021-10-20 12:40:00,109.61,109.62,109.58,109.62,58824.0,91.2275,91.2358,91.2025,91.2358,58824.0
2021-10-20 12:50:00,109.62,109.64,109.6,109.64,138231.0,91.2358,91.2524,91.2192,91.2524,138231.0
2021-10-20 13:00:00,109.67,109.69,109.46,109.47,221146.0,91.2774,91.2941,91.1026,91.111,221146.0
2021-10-20 13:10:00,109.47,109.5,109.43,109.5,134830.0,91.111,91.1359,91.0777,91.1359,134830.0
2021-10-20 13:20:00,109.5,109.5,109.45,109.49,39770.0,91.1359,91.1359,91.0943,91.1276,39770.0
2021-10-20 13:30:00,109.49,109.52,109.46,109.51,32692.0,91.1276,91.1526,91.1026,91.1443,32692.0
2021-10-20 13:40:00,109.52,109.53,109.49,109.5,23679.0,91.1526,91.1609,91.1276,91.1359,23679.0
2021-10-20 13:50:00,109.51,109.54,109.5,109.52,16600.0,91.1443,91.1692,91.1359,91.1526,16600.0
2021-10-20 14:00:00,109.52,109.54,109.51,109.54,35603.0,91.1526,91.1692,91.1443,91.1692,35603.0
2021-10-20 14:10:00,109.54,109.57,109.53,109.57,42461.0,91.1692,91.1942,91.1609,91.1942,42461.0
2021-10-20 14:20:00,109.57,109.59,109.55,109.57,109014.0,91.1942,91.2108,91.1775,91.1942,109014.0
2021-10-20 14:30:00,109.57,109.62,109.57,109.62,18829.0,91.1942,91.2358,91.1942,91.2358,18829.0
2021-10-20 14:40:00,109.62,109.62,109.6,109.62,14944.0,91.2358,91.2358,91.2192,91.2358,14944.0
2021-10-20 14:50:00,109.62,109.63,109.61,109.63,26167.0,91.2358,91.2441,91.2275,91.2441,26167.0
2021-10-20 15:00:00,109.63,109.63,109.59,109.6,43207.0,91.2441,91.2441,91.2108,91.2192,43207.0
2021-10-20 15:10:00,109.6,109.62,109.59,109.6,32350.0,91.2192,91.2358,91.2108,91.2192,32350.0
2021-10-20 15:20:00,109.6,109.61,109.57,109.58,51267.0,91.2192,91.2275,91.1942,91.2025,51267.0
2021-10-20 15:30:00,109.58,109.58,109.54,109.55,60275.0,91.2025,91.2025,91.1692,91.1775,60275.0
2021-10-20 15:40:00,109.55,109.58,109.51,109.58,541782.0,91.1775,91.2025,91.1443,91.2025,541782.0
2021-10-20 15:50:00,109.57,109.59,109.54,109.55,369213.0,91.1942,91.2108,91.1692,91.1775,369213.0
2021-10-21 09:30:00,109.41,109.44,109.28,109.31,126481.0,91.061,91.086,90.9528,90.9778,126481.0
2021-10-21 09:40:00,109.3,109.4,109.29,109.34,47626.0,90.9695,91.0527,90.9611,91.0028,47626.0
2021-10-21 09:50:00,109.35,109.38,109.24,109.25,149192.0,91.0111,91.0361,90.9195,90.9279,149192.0
2021-10-21 10:00:00,109.25,109.3,109.23,109.28,127190.0,90.9279,90.9695,90.9112,90.9528,127190.0
2021-10-21 10:10:00,109.28,109.3,109.25,109.28,105968.0,90.9528,90.9695,90.9279,90.9528,105968.0
2021-10-21 10:20:00,109.28,109.29,109.22,109.28,409525.0,90.9528,90.9611,90.9029,90.9528,409525.0
2021-10-21 10:30:00,109.28,109.3,109.25,109.27,101509.0,90.9528,90.9695,90.9279,90.9445,101509.0
2021-10-21 10:40:00,109.27,109.29,109.26,109.29,80023.0,90.9445,90.9611,90.9362,90.9611,80023.0
2021-10-21 10:50:00,109.29,109.29,109.23,109.27,119900.0,90.9611,90.9611,90.9112,90.9445,119900.0
2021-10-21 11:00:00,109.27,109.27,109.19,109.2,698273.0,90.9445,90.9445,90.8779,90.8862,698273.0
2021-10-21 11:10:00,109.2,109.24,109.19,109.23,167720.0,90.8862,90.9195,90.8779,90.9112,167720.0
2021-10-21 11:20:00,109.23,109.26,109.21,109.22,175527.0,90.9112,90.9362,90.8946,90.9029,175527.0
2021-10-21 11:30:00,109.22,109.25,109.21,109.23,293027.0,90.9029,90.9279,90.8946,90.9112,293027.0
2021-10-21 11:40:00,109.23,109.28,109.23,109.28,190672.0,90.9112,90.9528,90.9112,90.9528,190672.0
2021-10-21 11:50:00,109.28,109.29,109.24,109.27,229827.0,90.9528,90.9611,90.9195,90.9445,229827.0
2021-10-21 12:00:00,109.27,109.31,109.26,109.31,231921.0,90.9445,90.9778,90.9362,90.9778,231921.0
2021-10-21 12:10:00,109.31,109.33,109.3,109.33,91734.0,90.9778,90.9944,90.9695,90.9944,91734.0
2021-10-21 12:20:00,109.33,109.33,109.28,109.28,110870.0,90.9944,90.9944,90.9528,90.9528,110870.0
2021-10-21 12:30:00,109.29,109.29,109.26,109.29,179652.0,90.9611,90.9611,90.9362,90.9611,179652.0
2021-10-21 12:40:00,109.29,109.29,109.26,109.28,80388.0,90.9611,90.9611,90.9362,90.9528,80388.0
2021-10-21 12:50:00,109.28,109.29,109.26,109.29,211650.0,90.9528,90.9611,90.9362,90.9611,211650.0
2021-10-21 13:00:00,109.29,109.29,109.24,109.28,103344.0,90.9611,90.9611,90.9195,90.9528,103344.0
2021-10-21 13:10:00,109.28,109.28,109.25,109.26,60022.0,90.9528,90.9528,90.9279,90.9362,60022.0
2021-10-21 13:20:00,109.26,109.28,109.25,109.27,55725.0,90.9362,90.9528,90.9279,90.9445,55725.0
2021-10-21 13:30:00,109.27,109.29,109.22,109.23,100252.0,90.9445,90.9611,90.9029,90.9112,100252.0
2021-10-21 13:40:00,109.23,109.24,109.22,109.23,89415.0,90.9112,90.9195,90.9029,90.9112,89415.0
2021-10-21 13:50:00,109.23,109.23,109.2,109.2,109844.0,90.9112,90.9112,90.8862,90.8862,109844.0
2021-10-21 14:00:00,109.21,109.23,109.19,109.2,136625.0,90.8946,90.9112,90.8779,90.8862,136625.0
2021-10-21 14:10:00,109.2,109.2,109.17,109.2,71430.0,90.8862,90.8862,90.8613,90.8862,71430.0
2021-10-21 14:20:00,109.2,109.21,109.17,109.21,159404.0,90.8862,90.8946,90.8613,90.8946,159404.0
2021-10-21 14:30:00,109.21,109.21,109.13,109.14,142378.0,90.8946,90.8946,90.828,90.8363,142378.0
2021-10-21 14:40:00,109.14,109.15,109.13,109.15,41042.0,90.8363,90.8446,90.828,90.8446,41042.0
2021-10-21 14:50:00,109.15,109.16,109.14,109.16,64762.0,90.8446,90.8529,90.8363,90.8529,64762.0
2021-10-21 15:00:00,109.16,109.17,109.14,109.15,55361.0,90.8529,90.8613,90.8363,90.8446,55361.0
2021-10-21 15:10:00,109.15,109.17,109.12,109.17,284816.0,90.8446,90.8613,90.8197,90.8613,284816.0
2021-10-21 15:20:00,109.16,109.18,109.15,109.17,124790.0,90.8529,90.8696,90.8446,90.8613,124790.0
2021-10-21 15:30:00,109.18,109.18,109.12,109.13,70544.0,90.8696,90.8696,90.8197,90.828,70544.0
2021-10-21 15:40:00,109.13,109.13,109.11,109.12,105370.0,90.828,90.828,90.8113,90.8197,105370.0
2021-10-21 15:50:00,109.12,109.14,109.03,109.07,464102.0,90.8197,90.8363,90.7448,90.778,464102.0
2021-10-22 09:30:00,109.31,109.31,109.2,109.23,344304.0,90.9778,90.9778,90.8862,90.9112,344304.0
2021-10-22 09:40:00,109.23,109.26,109.19,109.22,366670.0,90.9112,90.9362,90.8779,90.9029,366670.0
2021-10-22 09:50:00,109.22,109.23,109.19,109.23,398141.0,90.9029,90.9112,90.8779,90.9112,398141.0
2021-10-22 10:00:00,109.23,109.26,109.22,109.24,168405.0,90.9112,90.9362,90.9029,90.9195,168405.0
2021-10-22 10:10:00,109.25,109.26,109.22,109.23,93433.0,90.9279,90.9362,90.9029,90.9112,93433.0
2021-10-22 10:20:00,109.23,109.29,109.22,109.28,96216.0,90.9112,90.9611,90.9029,90.9528,96216.0
2021-10-22 10:30:00,109.27,109.28,109.23,109.25,92300.0,90.9445,90.9528,90.9112,90.9279,92300.0
2021-10-22 10:40:00,109.25,109.32,109.24,109.32,31533.0,90.9279,90.9861,90.9195,90.9861,31533.0
2021-10-22 10:50:00,109.32,109.35,109.31,109.33,68850.0,90.9861,91.0111,90.9778,90.9944,68850.0
2021-10-22 11:00:00,109.33,109.38,109.32,109.36,59147.0,90.9944,91.0361,90.9861,91.0194,59147.0
2021-10-22 11:10:00,109.37,109.37,109.17,109.18,343119.0,91.0277,91.0277,90.8613,90.8696,343119.0
2021-10-22 11:20:00,109.19,109.19,109.13,109.16,411016.0,90.8779,90.8779,90.828,90.8529,411016.0
2021-10-22 11:30:00,109.16,109.21,109.14,109.15,115275.0,90.8529,90.8946,90.8363,90.8446,115275.0
2021-10-22 11:40:00,109.15,109.28,109.12,109.27,129848.0,90.8446,90.9528,90.8197,90.9445,129848.0
2021-10-22 11:50:00,109.27,109.31,109.25,109.3,78498.0,90.9445,90.9778,90.9279,90.9695,78498.0
2021-10-22 12:00:00,109.3,109.3,109.26,109.26,132080.0,90.9695,90.9695,90.9362,90.9362,132080.0
2021-10-22 12:10:00,109.27,109.27,109.24,109.26,33254.0,90.9445,90.9445,90.9195,90.9362,33254.0
2021-10-22 12:20:00,109.26,109.29,109.25,109.29,109923.0,90.9362,90.9611,90.9279,90.9611,109923.0
2021-10-22 12:30:00,109.29,109.31,109.28,109.3,66904.0,90.9611,90.9778,90.9528,90.9695,66904.0
2021-10-22 12:40:00,109.3,109.31,109.29,109.3,68974.0,90.9695,90.9778,90.9611,90.9695,68974.0
2021-10-22 12:50:00,109.3,109.37,109.29,109.37,565301.0,90.9695,91.0277,90.9611,91.0277,565301.0
2021-10-22 13:00:00,109.37,109.37,109.3,109.36,131167.0,91.0277,91.0277,90.9695,91.0194,131167.0
2021-10-22 13:10:00,109.36,109.36,109.32,109.34,32395.0,91.0194,91.0194,90.9861,91.0028,32395.0
2021-10-22 13:20:00,109.34,109.37,109.32,109.37,73075.0,91.0028,91.0277,90.9861,91.0277,73075.0
2021-10-22 13:30:00,109.36,109.36,109.32,109.33,90435.0,91.0194,91.0194,90.9861,90.9944,90435.0
2021-10-22 13:40:00,109.32,109.35,109.29,109.34,115947.0,90.9861,91.0111,90.9611,91.0028,115947.0
2021-10-22 13:50:00,109.34,109.39,109.32,109.33,53979.0,91.0028,91.0444,90.9861,90.9944,53979.0
2021-10-22 14:00:00,109.33,109.42,109.32,109.42,253547.0,90.9944,91.0693,90.9861,91.0693,253547.0
2021-10-22 14:10:00,109.42,109.42,109.38,109.39,135854.0,91.0693,91.0693,91.0361,91.0444,135854.0
2021-10-22 14:20:00,109.39,109.42,109.37,109.38,73950.0,91.0444,91.0693,91.0277,91.0361,73950.0
2021-10-22 14:30:00,109.39,109.43,109.38,109.43,69385.0,91.0444,91.0777,91.0361,91.0777,69385.0
2021-10-22 14:40:00,109.43,109.46,109.43,109.45,26837.0,91.0777,91.1026,91.0777,91.0943,26837.0
2021-10-22 14:50:00,109.45,109.46,109.44,109.45,37221.0,91.0943,91.1026,91.086,91.0943,37221.0
2021-10-22 15:00:00,109.45,109.49,109.43,109.48,131442.0,91.0943,91.1276,91.0777,91.1193,131442.0
2021-10-22 15:10:00,109.48,109.49,109.44,109.46,133350.0,91.1193,91.1276,91.086,91.1026,133350.0
2021-10-22 15:20:00,109.46,109.52,109.45,109.5,65753.0,91.1026,91.1526,91.0943,91.1359,65753.0
2021-10-22 15:30:00,109.5,109.52,109.48,109.48,52133.0,91.1359,91.1526,91.1193,91.1193,52133.0
2021-10-22 15:40:00,109.48,109.5,109.45,109.5,185227.0,91.1193,91.1359,91.0943,91.1359,185227.0
2021-10-22 15:50:00,109.5,109.53,109.46,109.51,354955.0,91.1359,91.1609,91.1026,91.1443,354955.0
2021-10-25 09:30:00,109.46,109.6,109.46,109.58,150864.0,91.1026,91.2192,91.1026,91.2025,150864.0
2021-10-25 09:40:00,109.57,109.6,109.55,109.57,70490.0,91.1942,91.2192,91.1775,91.1942,70490.0
2021-10-25 09:50:00,109.58,109.6,109.53,109.56,65785.0,91.2025,91.2192,91.1609,91.1859,65785.0
2021-10-25 10:00:00,109.56,109.58,109.53,109.56,89164.0,91.1859,91.2025,91.1609,91.1859,89164.0
2021-10-25 10:10:00,109.56,109.59,109.55,109.58,96615.0,91.1859,91.2108,91.1775,91.2025,96615.0
2021-10-25 10:20:00,109.59,109.62,109.58,109.61,124538.0,91.2108,91.2358,91.2025,91.2275,124538.0
2021-10-25 10:30:00,109.61,109.61,109.55,109.59,67137.0,91.2275,91.2275,91.1775,91.2108,67137.0
2021-10-25 10:40:00,109.59,109.62,109.56,109.56,39338.0,91.2108,91.2358,91.1859,91.1859,39338.0
2021-10-25 10:50:00,109.56,109.6,109.55,109.59,22825.0,91.1859,91.2192,91.1775,91.2108,22825.0
2021-10-25 11:00:00,109.59,109.6,109.56,109.57,69271.0,91.2108,91.2192,91.1859,91.1942,69271.0
2021-10-25 11:10:00,109.57,109.57,109.56,109.57,37389.0,91.1942,91.1942,91.1859,91.1942,37389.0
2021-10-25 11:20:00,109.57,109.57,109.53,109.55,120803.0,91.1942,91.1942,91.1609,91.1775,120803.0
2021-10-25 11:30:00,109.55,109.55,109.53,109.54,100451.0,91.1775,91.1775,91.1609,91.1692,100451.0
2021-10-25 11:40:00,109.54,109.54,109.51,109.52,209640.0,91.1692,91.1692,91.1443,91.1526,209640.0
2021-10-25 11:50:00,109.53,109.53,109.51,109.51,82266.0,91.1609,91.1609,91.1443,91.1443,82266.0
2021-10-25 12:00:00,109.52,109.55,109.51,109.54,73118.0,91.1526,91.1775,91.1443,91.1692,73118.0
2021-10-25 12:10:00,109.55,109.55,109.53,109.54,27407.0,91.1775,91.1775,91.1609,91.1692,27407.0
2021-10-25 12:20:00,109.54,109.55,109.53,109.54,21876.0,91.1692,91.1775,91.1609,91.1692,21876.0
2021-10-25 12:30:00,109.54,109.55,109.54,109.55,29333.0,91.1692,91.1775,91.1692,91.1775,29333.0
2021-10-25 12:40:00,109.55,109.58,109.54,109.57,70511.0,91.1775,91.2025,91.1692,91.1942,70511.0
2021-10-25 12:50:00,109.56,109.57,109.55,109.56,30841.0,91.1859,91.1942,91.1775,91.1859,30841.0
2021-10-25 13:00:00,109.57,109.57,109.55,109.56,34782.0,91.1942,91.1942,91.1775,91.1859,34782.0
2021-10-25 13:10:00,109.56,109.58,109.54,109.56,48200.0,91.1859,91.2025,91.1692,91.1859,48200.0
2021-10-25 13:20:00,109.57,109.58,109.56,109.56,14712.0,91.1942,91.2025,91.1859,91.1859,14712.0
2021-10-25 13:30:00,109.57,109.57,109.55,109.55,37129.0,91.1942,91.1942,91.1775,91.1775,37129.0
2021-10-25 13:40:00,109.55,109.61,109.55,109.59,122188.0,91.1775,91.2275,91.1775,91.2108,122188.0
2021-10-25 13:50:00,109.59,109.6,109.57,109.58,51269.0,91.2108,91.2192,91.1942,91.2025,51269.0
2021-10-25 14:00:00,109.58,109.61,109.57,109.59,93368.0,91.2025,91.2275,91.1942,91.2108,93368.0
2021-10-25 14:10:00,109.59,109.6,109.58,109.59,70637.0,91.2108,91.2192,91.2025,91.2108,70637.0
2021-10-25 14:20:00,109.59,109.63,109.59,109.63,41095.0,91.2108,91.2441,91.2108,91.2441,41095.0
2021-10-25 14:30:00,109.63,109.66,109.61,109.64,48471.0,91.2441,91.2691,91.2275,91.2524,48471.0
2021-10-25 14:40:00,109.65,109.65,109.61,109.64,45630.0,91.2608,91.2608,91.2275,91.2524,45630.0
2021-10-25 14:50:00,109.64,109.64,109.62,109.63,30928.0,91.2524,91.2524,91.2358,91.2441,30928.0
2021-10-25 15:00:00,109.64,109.64,109.61,109.62,16771.0,91.2524,91.2524,91.2275,91.2358,16771.0
2021-10-25 15:10:00,109.62,109.63,109.59,109.61,30772.0,91.2358,91.2441,91.2108,91.2275,30772.0
2021-10-25 15:20:00,109.61,109.63,109.59,109.63,43190.0,91.2275,91.2441,91.2108,91.2441,43190.0
2021-10-25 15:30:00,109.63,109.63,109.58,109.62,118810.0,91.2441,91.2441,91.2025,91.2358,118810.0
2021-10-25 15:40:00,109.61,109.62,109.57,109.59,67725.0,91.2275,91.2358,91.1942,91.2108,67725.0
2021-10-25 15:50:00,109.59,109.61,109.57,109.58,403684.0,91.2108,91.2275,91.1942,91.2025,403684.0
2021-10-26 09:30:00,109.79,109.9,109.75,109.8,97489.0,91.3773,91.4688,91.344,91.3856,97489.0
2021-10-26 09:40:00,109.8,109.84,109.78,109.83,106198.0,91.3856,91.4189,91.369,91.4106,106198.0
2021-10-26 09:50:00,109.82,109.84,109.78,109.83,52694.0,91.4023,91.4189,91.369,91.4106,52694.0
2021-10-26 10:00:00,109.84,109.84,109.79,109.83,79729.0,91.4189,91.4189,91.3773,91.4106,79729.0
2021-10-26 10:10:00,109.82,109.83,109.75,109.76,40286.0,91.4023,91.4106,91.344,91.3523,40286.0
2021-10-26 10:20:00,109.77,109.78,109.72,109.76,194049.0,91.3606,91.369,91.319,91.3523,194049.0
2021-10-26 10:30:00,109.75,109.8,109.74,109.79,82626.0,91.344,91.3856,91.3357,91.3773,82626.0
2021-10-26 10:40:00,109.79,109.81,109.77,109.79,113698.0,91.3773,91.3939,91.3606,91.3773,113698.0
2021-10-26 10:50:00,109.78,109.8,109.77,109.78,53097.0,91.369,91.3856,91.3606,91.369,53097.0
2021-10-26 11:00:00,109.78,109.8,109.76,109.79,43343.0,91.369,91.3856,91.3523,91.3773,43343.0
2021-10-26 11:10:00,109.8,109.8,109.79,109.8,34122.0,91.3856,91.3856,91.3773,91.3856,34122.0
2021-10-26 11:20:00,109.8,109.8,109.74,109.76,219017.0,91.3856,91.3856,91.3357,91.3523,219017.0
2021-10-26 11:30:00,109.76,109.8,109.74,109.8,116410.0,91.3523,91.3856,91.3357,91.3856,116410.0
2021-10-26 11:40:00,109.8,109.81,109.75,109.76,57701.0,91.3856,91.3939,91.344,91.3523,57701.0
2021-10-26 11:50:00,109.77,109.77,109.74,109.76,42326.0,91.3606,91.3606,91.3357,91.3523,42326.0
2021-10-26 12:00:00,109.77,109.77,109.74,109.75,61234.0,91.3606,91.3606,91.3357,91.344,61234.0
2021-10-26 12:10:00,109.75,109.77,109.75,109.77,89386.0,91.344,91.3606,91.344,91.3606,89386.0
2021-10-26 12:20:00,109.77,109.8,109.76,109.79,33214.0,91.3606,91.3856,91.3523,91.3773,33214.0
2021-10-26 12:30:00,109.79,109.79,109.76,109.79,53469.0,91.3773,91.3773,91.3523,91.3773,53469.0
2021-10-26 12:40:00,109.79,109.79,109.73,109.75,35701.0,91.3773,91.3773,91.3274,91.344,35701.0
2021-10-26 12:50:00,109.75,109.76,109.72,109.75,54468.0,91.344,91.3523,91.319,91.344,54468.0
2021-10-26 13:00:00,109.75,109.79,109.74,109.78,90509.0,91.344,91.3773,91.3357,91.369,90509.0
2021-10-26 13:10:00,109.79,109.83,109.78,109.8,383634.0,91.3773,91.4106,91.369,91.3856,383634.0
2021-10-26 13:20:00,109.81,109.83,109.8,109.82,22666.0,91.3939,91.4106,91.3856,91.4023,22666.0
2021-10-26 13:30:00,109.82,109.84,109.81,109.82,25278.0,91.4023,91.4189,91.3939,91.4023,25278.0
2021-10-26 13:40:00,109.82,109.82,109.79,109.81,39634.0,91.4023,91.4023,91.3773,91.3939,39634.0
2021-10-26 13:50:00,109.81,109.81,109.77,109.81,59521.0,91.3939,91.3939,91.3606,91.3939,59521.0
2021-10-26 14:00:00,109.8,109.83,109.79,109.81,54812.0,91.3856,91.4106,91.3773,91.3939,54812.0
2021-10-26 14:10:00,109.81,109.81,109.77,109.79,32294.0,91.3939,91.3939,91.3606,91.3773,32294.0
2021-10-26 14:20:00,109.79,109.81,109.78,109.8,34873.0,91.3773,91.3939,91.369,91.3856,34873.0
2021-10-26 14:30:00,109.8,109.82,109.79,109.82,30603.0,91.3856,91.4023,91.3773,91.4023,30603.0
2021-10-26 14:40:00,109.82,109.82,109.81,109.82,17076.0,91.4023,91.4023,91.3939,91.4023,17076.0
2021-10-26 14:50:00,109.82,109.82,109.81,109.82,14268.0,91.4023,91.4023,91.3939,91.4023,14268.0
2021-10-26 15:00:00,109.82,109.84,109.81,109.84,60592.0,91.4023,91.4189,91.3939,91.4189,60592.0
2021-10-26 15:10:00,109.84,109.84,109.82,109.83,74413.0,91.4189,91.4189,91.4023,91.4106,74413.0
2021-10-26 15:20:00,109.83,109.85,109.83,109.84,39519.0,91.4106,91.4272,91.4106,91.4189,39519.0
2021-10-26 15:30:00,109.84,109.86,109.84,109.86,67221.0,91.4189,91.4356,91.4189,91.4356,67221.0
2021-10-26 15:40:00,109.86,109.86,109.82,109.84,101972.0,91.4356,91.4356,91.4023,91.4189,101972.0
2021-10-26 15:50:00,109.84,109.85,109.81,109.81,334511.0,91.4189,91.4272,91.3939,91.3939,334511.0
2021-10-27 09:30:00,110.18,110.27,110.18,110.27,122358.0,91.7019,91.7768,91.7019,91.7768,122358.0
2021-10-27 09:40:00,110.27,110.36,110.25,110.33,345329.0,91.7768,91.8517,91.7601,91.8267,345329.0
2021-10-27 09:50:00,110.33,110.37,110.32,110.36,471471.0,91.8267,91.86,91.8184,91.8517,471471.0
2021-10-27 10:00:00,110.35,110.35,110.19,110.22,246311.0,91.8434,91.8434,91.7102,91.7352,246311.0
2021-10-27 10:10:00,110.22,110.23,110.06,110.14,367960.0,91.7352,91.7435,91.602,91.6686,367960.0
2021-10-27 10:20:00,110.14,110.27,110.13,110.27,447374.0,91.6686,91.7768,91.6603,91.7768,447374.0
2021-10-27 10:30:00,110.28,110.3,110.21,110.3,150472.0,91.7851,91.8018,91.7269,91.8018,150472.0
2021-10-27 10:40:00,110.3,110.4,110.29,110.36,181981.0,91.8018,91.885,91.7934,91.8517,181981.0
2021-10-27 10:50:00,110.36,110.39,110.28,110.28,170431.0,91.8517,91.8767,91.7851,91.7851,170431.0
2021-10-27 11:00:00,110.29,110.32,110.28,110.31,233850.0,91.7934,91.8184,91.7851,91.8101,233850.0
2021-10-27 11:10:00,110.32,110.32,110.28,110.29,117034.0,91.8184,91.8184,91.7851,91.7934,117034.0
2021-10-27 11:20:00,110.29,110.35,110.29,110.35,134570.0,91.7934,91.8434,91.7934,91.8434,134570.0
2021-10-27 11:30:00,110.34,110.36,110.31,110.35,120729.0,91.8351,91.8517,91.8101,91.8434,120729.0
2021-10-27 11:40:00,110.35,110.4,110.35,110.4,114451.0,91.8434,91.885,91.8434,91.885,114451.0
2021-10-27 11:50:00,110.4,110.4,110.36,110.38,87140.0,91.885,91.885,91.8517,91.8683,87140.0
2021-10-27 12:00:00,110.38,110.45,110.37,110.43,122690.0,91.8683,91.9266,91.86,91.91,122690.0
2021-10-27 12:10:00,110.44,110.48,110.43,110.45,50952.0,91.9183,91.9516,91.91,91.9266,50952.0
2021-10-27 12:20:00,110.46,110.48,110.44,110.45,117588.0,91.9349,91.9516,91.9183,91.9266,117588.0
2021-10-27 12:30:00,110.44,110.46,110.44,110.45,113979.0,91.9183,91.9349,91.9183,91.9266,113979.0
2021-10-27 12:40:00,110.45,110.5,110.44,110.5,60467.0,91.9266,91.9682,91.9183,91.9682,60467.0
2021-10-27 12:50:00,110.5,110.5,110.42,110.43,193405.0,91.9682,91.9682,91.9016,91.91,193405.0
2021-10-27 13:00:00,110.42,110.56,110.41,110.52,206873.0,91.9016,92.0182,91.8933,91.9849,206873.0
2021-10-27 13:10:00,110.51,110.56,110.49,110.54,124759.0,91.9765,92.0182,91.9599,92.0015,124759.0
2021-10-27 13:20:00,110.54,110.57,110.52,110.55,102260.0,92.0015,92.0265,91.9849,92.0098,102260.0
2021-10-27 13:30:00,110.54,110.56,110.52,110.55,116933.0,92.0015,92.0182,91.9849,92.0098,116933.0
2021-10-27 13:40:00,110.55,110.56,110.51,110.55,63742.0,92.0098,92.0182,91.9765,92.0098,63742.0
2021-10-27 13:50:00,110.54,110.59,110.53,110.56,56798.0,92.0015,92.0431,91.9932,92.0182,56798.0
2021-10-27 14:00:00,110.56,110.58,110.54,110.56,75333.0,92.0182,92.0348,92.0015,92.0182,75333.0
2021-10-27 14:10:00,110.56,110.59,110.55,110.59,53340.0,92.0182,92.0431,92.0098,92.0431,53340.0
2021-10-27 14:20:00,110.58,110.67,110.57,110.67,31881.0,92.0348,92.1097,92.0265,92.1097,31881.0
2021-10-27 14:30:00,110.67,110.7,110.64,110.69,55311.0,92.1097,92.1347,92.0847,92.1264,55311.0
2021-10-27 14:40:00,110.7,110.7,110.62,110.64,179923.0,92.1347,92.1347,92.0681,92.0847,179923.0
2021-10-27 14:50:00,110.64,110.64,110.58,110.59,165220.0,92.0847,92.0847,92.0348,92.0431,165220.0
2021-10-27 15:00:00,110.59,110.59,110.53,110.56,139347.0,92.0431,92.0431,91.9932,92.0182,139347.0
2021-10-27 15:10:00,110.56,110.57,110.49,110.49,305678.0,92.0182,92.0265,91.9599,91.9599,305678.0
2021-10-27 15:20:00,110.49,110.5,110.43,110.45,355919.0,91.9599,91.9682,91.91,91.9266,355919.0
2021-10-27 15:30:00,110.45,110.46,110.41,110.43,250280.0,91.9266,91.9349,91.8933,91.91,250280.0
2021-10-27 15:40:00,110.42,110.46,110.42,110.45,187829.0,91.9016,91.9349,91.9016,91.9266,187829.0
2021-10-27 15:50:00,110.45,110.47,110.42,110.47,632799.0,91.9266,91.9433,91.9016,91.9433,632799.0
2021-10-28 09:30:00,110.28,110.44,110.28,110.35,298122.0,91.7851,91.9183,91.7851,91.8434,298122.0
2021-10-28 09:40:00,110.35,110.41,110.28,110.33,323071.0,91.8434,91.8933,91.7851,91.8267,323071.0
2021-10-28 09:50:00,110.33,110.4,110.3,110.39,188879.0,91.8267,91.885,91.8018,91.8767,188879.0
2021-10-28 10:00:00,110.38,110.42,110.35,110.39,199945.0,91.8683,91.9016,91.8434,91.8767,199945.0
2021-10-28 10:10:00,110.38,110.38,110.24,110.33,77622.0,91.8683,91.8683,91.7518,91.8267,77622.0
2021-10-28 10:20:00,110.32,110.37,110.26,110.28,94462.0,91.8184,91.86,91.7685,91.7851,94462.0
2021-10-28 10:30:00,110.27,110.33,110.25,110.31,67170.0,91.7768,91.8267,91.7601,91.8101,67170.0
2021-10-28 10:40:00,110.3,110.39,110.26,110.39,94198.0,91.8018,91.8767,91.7685,91.8767,94198.0
2021-10-28 10:50:00,110.4,110.41,110.33,110.36,43791.0,91.885,91.8933,91.8267,91.8517,43791.0
2021-10-28 11:00:00,110.35,110.4,110.33,110.4,106171.0,91.8434,91.885,91.8267,91.885,106171.0
2021-10-28 11:10:00,110.39,110.42,110.34,110.42,132934.0,91.8767,91.9016,91.8351,91.9016,132934.0
2021-10-28 11:20:00,110.42,110.42,110.37,110.4,74280.0,91.9016,91.9016,91.86,91.885,74280.0
2021-10-28 11:30:00,110.41,110.43,110.39,110.4,101717.0,91.8933,91.91,91.8767,91.885,101717.0
2021-10-28 11:40:00,110.4,110.43,110.36,110.41,361083.0,91.885,91.91,91.8517,91.8933,361083.0
2021-10-28 11:50:00,110.4,110.4,110.35,110.36,74745.0,91.885,91.885,91.8434,91.8517,74745.0
2021-10-28 12:00:00,110.36,110.36,110.35,110.36,27270.0,91.8517,91.8517,91.8434,91.8517,27270.0
2021-10-28 12:10:00,110.35,110.38,110.31,110.36,190008.0,91.8434,91.8683,91.8101,91.8517,190008.0
2021-10-28 12:20:00,110.37,110.37,110.29,110.35,68400.0,91.86,91.86,91.7934,91.8434,68400.0
2021-10-28 12:30:00,110.34,110.36,110.3,110.33,60752.0,91.8351,91.8517,91.8018,91.8267,60752.0
2021-10-28 12:40:00,110.33,110.33,110.3,110.31,30176.0,91.8267,91.8267,91.8018,91.8101,30176.0
2021-10-28 12:50:00,110.31,110.32,110.26,110.26,83474.0,91.8101,91.8184,91.7685,91.7685,83474.0
2021-10-28 13:00:00,110.26,110.29,110.21,110.23,151119.0,91.7685,91.7934,91.7269,91.7435,151119.0
2021-10-28 13:10:00,110.23,110.27,110.21,110.27,78046.0,91.7435,91.7768,91.7269,91.7768,78046.0
2021-10-28 13:20:00,110.27,110.27,110.22,110.27,170049.0,91.7768,91.7768,91.7352,91.7768,170049.0
2021-10-28 13:30:00,110.27,110.29,110.27,110.29,37021.0,91.7768,91.7934,91.7768,91.7934,37021.0
2021-10-28 13:40:00,110.29,110.29,110.23,110.23,44663.0,91.7934,91.7934,91.7435,91.7435,44663.0
2021-10-28 13:50:00,110.23,110.3,110.23,110.3,75368.0,91.7435,91.8018,91.7435,91.8018,75368.0
2021-10-28 14:00:00,110.3,110.3,110.26,110.28,64354.0,91.8018,91.8018,91.7685,91.7851,64354.0
2021-10-28 14:10:00,110.28,110.28,110.23,110.23,80179.0,91.7851,91.7851,91.7435,91.7435,80179.0
2021-10-28 14:20:00,110.23,110.27,110.21,110.27,150148.0,91.7435,91.7768,91.7269,91.7768,150148.0
2021-10-28 14:30:00,110.27,110.28,110.23,110.28,198154.0,91.7768,91.7851,91.7435,91.7851,198154.0
2021-10-28 14:40:00,110.27,110.29,110.26,110.28,119640.0,91.7768,91.7934,91.7685,91.7851,119640.0
2021-10-28 14:50:00,110.28,110.29,110.27,110.29,30829.0,91.7851,91.7934,91.7768,91.7934,30829.0
2021-10-28 15:00:00,110.29,110.32,110.26,110.27,343086.0,91.7934,91.8184,91.7685,91.7768,343086.0
2021-10-28 15:10:00,110.28,110.3,110.27,110.3,49704.0,91.7851,91.8018,91.7768,91.8018,49704.0
2021-10-28 15:20:00,110.3,110.33,110.29,110.33,63805.0,91.8018,91.8267,91.7934,91.8267,63805.0
2021-10-28 15:30:00,110.33,110.33,110.26,110.27,115081.0,91.8267,91.8267,91.7685,91.7768,115081.0
2021-10-28 15:40:00,110.26,110.28,110.26,110.28,90453.0,91.7685,91.7851,91.7685,91.7851,90453.0
2021-10-28 15:50:00,110.28,110.31,110.24,110.27,628016.0,91.7851,91.8101,91.7518,91.7768,628016.0
2021-10-29 09:30:00,109.99,110.01,109.8,109.85,179916.0,91.5438,91.5604,91.3856,91.4272,179916.0
2021-10-29 09:40:00,109.86,109.88,109.77,109.78,234622.0,91.4356,91.4522,91.3606,91.369,234622.0
2021-10-29 09:50:00,109.79,109.82,109.75,109.81,455731.0,91.3773,91.4023,91.344,91.3939,455731.0
2021-10-29 10:00:00,109.81,110.0,109.77,109.98,175002.0,91.3939,91.5521,91.3606,91.5354,175002.0
2021-10-29 10:10:00,109.98,110.03,109.93,110.02,526067.0,91.5354,91.577,91.4938,91.5687,526067.0
2021-10-29 10:20:00,110.01,110.11,110.01,110.06,84730.0,91.5604,91.6436,91.5604,91.602,84730.0
2021-10-29 10:30:00,110.06,110.12,110.03,110.12,164583.0,91.602,91.6519,91.577,91.6519,164583.0
2021-10-29 10:40:00,110.12,110.15,110.05,110.08,42718.0,91.6519,91.6769,91.5937,91.6187,42718.0
2021-10-29 10:50:00,110.08,110.12,110.03,110.07,90527.0,91.6187,91.6519,91.577,91.6103,90527.0
2021-10-29 11:00:00,110.08,110.13,110.0,110.03,101431.0,91.6187,91.6603,91.5521,91.577,101431.0
2021-10-29 11:10:00,110.06,110.09,110.0,110.04,89808.0,91.602,91.627,91.5521,91.5854,89808.0
2021-10-29 11:20:00,110.05,110.14,110.03,110.1,80289.0,91.5937,91.6686,91.577,91.6353,80289.0
2021-10-29 11:30:00,110.11,110.11,110.08,110.09,41875.0,91.6436,91.6436,91.6187,91.627,41875.0
2021-10-29 11:40:00,110.09,110.14,110.07,110.09,33977.0,91.627,91.6686,91.6103,91.627,33977.0
2021-10-29 11:50:00,110.09,110.13,110.08,110.1,38238.0,91.627,91.6603,91.6187,91.6353,38238.0
2021-10-29 12:00:00,110.11,110.14,110.1,110.14,46648.0,91.6436,91.6686,91.6353,91.6686,46648.0
2021-10-29 12:10:00,110.14,110.15,110.07,110.1,133805.0,91.6686,91.6769,91.6103,91.6353,133805.0
2021-10-29 12:20:00,110.1,110.1,110.07,110.08,78076.0,91.6353,91.6353,91.6103,91.6187,78076.0
2021-10-29 12:30:00,110.08,110.08,110.03,110.03,63758.0,91.6187,91.6187,91.577,91.577,63758.0
2021-10-29 12:40:00,110.03,110.06,110.0,110.03,48362.0,91.577,91.602,91.5521,91.577,48362.0
2021-10-29 12:50:00,110.03,110.03,109.9,109.91,362735.0,91.577,91.577,91.4688,91.4772,362735.0
2021-10-29 13:00:00,109.91,109.99,109.88,109.98,117908.0,91.4772,91.5438,91.4522,91.5354,117908.0
2021-10-29 13:10:00,109.98,110.02,109.97,110.0,164298.0,91.5354,91.5687,91.5271,91.5521,164298.0
2021-10-29 13:20:00,110.0,110.02,109.96,109.99,50594.0,91.5521,91.5687,91.5188,91.5438,50594.0
2021-10-29 13:30:00,109.98,110.0,109.95,110.0,73596.0,91.5354,91.5521,91.5105,91.5521,73596.0
2021-10-29 13:40:00,109.99,110.02,109.99,110.01,139028.0,91.5438,91.5687,91.5438,91.5604,139028.0
2021-10-29 13:50:00,110.0,110.02,109.98,110.0,157712.0,91.5521,91.5687,91.5354,91.5521,157712.0
2021-10-29 14:00:00,110.0,110.01,109.96,109.99,187647.0,91.5521,91.5604,91.5188,91.5438,187647.0
2021-10-29 14:10:00,109.98,110.04,109.98,110.01,43385.0,91.5354,91.5854,91.5354,91.5604,43385.0
2021-10-29 14:20:00,110.01,110.01,109.93,109.94,511359.0,91.5604,91.5604,91.4938,91.5021,511359.0
2021-10-29 14:30:00,109.94,109.97,109.94,109.95,63299.0,91.5021,91.5271,91.5021,91.5105,63299.0
2021-10-29 14:40:00,109.95,109.97,109.93,109.97,110733.0,91.5105,91.5271,91.4938,91.5271,110733.0
2021-10-29 14:50:00,109.97,109.98,109.92,109.94,88710.0,91.5271,91.5354,91.4855,91.5021,88710.0
2021-10-29 15:00:00,109.94,109.95,109.92,109.94,72891.0,91.5021,91.5105,91.4855,91.5021,72891.0
2021-10-29 15:10:00,109.93,109.98,109.92,109.97,111699.0,91.4938,91.5354,91.4855,91.5271,111699.0
2021-10-29 15:20:00,109.97,109.99,109.96,109.98,88250.0,91.5271,91.5438,91.5188,91.5354,88250.0
2021-10-29 15:30:00,109.98,109.99,109.98,109.98,110216.0,91.5354,91.5438,91.5354,91.5354,110216.0
2021-10-29 15:40:00,109.98,110.02,109.95,109.95,244859.0,91.5354,91.5687,91.5105,91.5105,244859.0
2021-10-29 15:50:00,109.95,109.95,109.87,109.89,272162.0,91.5105,91.5105,91.4439,91.4605,272162.0
2021-11-01 09:30:00,109.28,109.47,109.24,109.25,366747.0,91.2508,91.4095,91.2174,91.2257,366747.0
2021-11-01 09:40:00,109.28,109.28,109.16,109.18,354182.0,91.2508,91.2508,91.1506,91.1673,354182.0
2021-11-01 09:50:00,109.18,109.23,109.15,109.2,250991.0,91.1673,91.209,91.1422,91.184,250991.0
2021-11-01 10:00:00,109.2,109.21,109.13,109.18,208340.0,91.184,91.1923,91.1255,91.1673,208340.0
2021-11-01 10:10:00,109.18,109.21,109.12,109.16,1063511.0,91.1673,91.1923,91.1172,91.1506,1063511.0
2021-11-01 10:20:00,109.16,109.2,109.16,109.18,138554.0,91.1506,91.184,91.1506,91.1673,138554.0
2021-11-01 10:30:00,109.19,109.26,109.17,109.25,1324790.0,91.1756,91.2341,91.1589,91.2257,1324790.0
2021-11-01 10:40:00,109.25,109.27,109.2,109.27,77871.0,91.2257,91.2424,91.184,91.2424,77871.0
2021-11-01 10:50:00,109.27,109.27,109.23,109.27,252133.0,91.2424,91.2424,91.209,91.2424,252133.0
2021-11-01 11:00:00,109.27,109.28,109.22,109.22,114079.0,91.2424,91.2508,91.2007,91.2007,114079.0
2021-11-01 11:10:00,109.23,109.27,109.21,109.26,140830.0,91.209,91.2424,91.1923,91.2341,140830.0
2021-11-01 11:20:00,109.26,109.32,109.25,109.27,202853.0,91.2341,91.2842,91.2257,91.2424,202853.0
2021-11-01 11:30:00,109.27,109.28,109.25,109.25,121381.0,91.2424,91.2508,91.2257,91.2257,121381.0
2021-11-01 11:40:00,109.25,109.27,109.23,109.25,112693.0,91.2257,91.2424,91.209,91.2257,112693.0
2021-11-01 11:50:00,109.25,109.3,109.24,109.29,114364.0,91.2257,91.2675,91.2174,91.2591,114364.0
2021-11-01 12:00:00,109.28,109.29,109.23,109.25,100333.0,91.2508,91.2591,91.209,91.2257,100333.0
2021-11-01 12:10:00,109.25,109.28,109.23,109.25,61165.0,91.2257,91.2508,91.209,91.2257,61165.0
2021-11-01 12:20:00,109.26,109.29,109.25,109.26,49091.0,91.2341,91.2591,91.2257,91.2341,49091.0
2021-11-01 12:30:00,109.26,109.28,109.23,109.25,99195.0,91.2341,91.2508,91.209,91.2257,99195.0
2021-11-01 12:40:00,109.25,109.27,109.23,109.23,59695.0,91.2257,91.2424,91.209,91.209,59695.0
2021-11-01 12:50:00,109.24,109.26,109.23,109.25,116925.0,91.2174,91.2341,91.209,91.2257,116925.0
2021-11-01 13:00:00,109.25,109.31,109.24,109.31,575583.0,91.2257,91.2758,91.2174,91.2758,575583.0
2021-11-01 13:10:00,109.31,109.31,109.26,109.29,190794.0,91.2758,91.2758,91.2341,91.2591,190794.0
2021-11-01 13:20:00,109.3,109.34,109.28,109.3,103398.0,91.2675,91.3009,91.2508,91.2675,103398.0
2021-11-01 13:30:00,109.29,109.33,109.29,109.31,139341.0,91.2591,91.2925,91.2591,91.2758,139341.0
2021-11-01 13:40:00,109.31,109.33,109.3,109.31,65139.0,91.2758,91.2925,91.2675,91.2758,65139.0
2021-11-01 13:50:00,109.31,109.33,109.3,109.33,82120.0,91.2758,91.2925,91.2675,91.2925,82120.0
2021-11-01 14:00:00,109.33,109.33,109.32,109.33,9911.0,91.2925,91.2925,91.2842,91.2925,9911.0
2021-11-01 14:10:00,109.33,109.35,109.32,109.35,92304.0,91.2925,91.3092,91.2842,91.3092,92304.0
2021-11-01 14:20:00,109.35,109.37,109.31,109.34,289849.0,91.3092,91.3259,91.2758,91.3009,289849.0
2021-11-01 14:30:00,109.34,109.34,109.3,109.31,362526.0,91.3009,91.3009,91.2675,91.2758,362526.0
2021-11-01 14:40:00,109.31,109.32,109.27,109.28,149819.0,91.2758,91.2842,91.2424,91.2508,149819.0
2021-11-01 14:50:00,109.28,109.28,109.25,109.25,99650.0,91.2508,91.2508,91.2257,91.2257,99650.0
2021-11-01 15:00:00,109.25,109.25,109.21,109.24,134942.0,91.2257,91.2257,91.1923,91.2174,134942.0
2021-11-01 15:10:00,109.23,109.26,109.22,109.23,112188.0,91.209,91.2341,91.2007,91.209,112188.0
2021-11-01 15:20:00,109.23,109.26,109.22,109.23,112488.0,91.209,91.2341,91.2007,91.209,112488.0
2021-11-01 15:30:00,109.23,109.25,109.22,109.23,557405.0,91.209,91.2257,91.2007,91.209,557405.0
2021-11-01 15:40:00,109.23,109.27,109.22,109.27,191761.0,91.209,91.2424,91.2007,91.2424,191761.0
2021-11-01 15:50:00,109.27,109.32,109.21,109.23,302789.0,91.2424,91.2842,91.1923,91.209,302789.0
2021-11-02 09:30:00,109.33,109.55,109.24,109.29,144960.0,91.2925,91.4763,91.2174,91.2591,144960.0
2021-11-02 09:40:00,109.3,109.34,109.28,109.32,215201.0,91.2675,91.3009,91.2508,91.2842,215201.0
2021-11-02 09:50:00,109.31,109.36,109.3,109.36,48543.0,91.2758,91.3176,91.2675,91.3176,48543.0
2021-11-02 10:00:00,109.36,109.38,109.31,109.34,61753.0,91.3176,91.3343,91.2758,91.3009,61753.0
2021-11-02 10:10:00,109.34,109.37,109.31,109.34,61997.0,91.3009,91.3259,91.2758,91.3009,61997.0
2021-11-02 10:20:00,109.35,109.37,109.33,109.37,15722.0,91.3092,91.3259,91.2925,91.3259,15722.0
2021-11-02 10:30:00,109.37,109.45,109.36,109.42,67970.0,91.3259,91.3928,91.3176,91.3677,67970.0
2021-11-02 10:40:00,109.42,109.43,109.38,109.42,205273.0,91.3677,91.3761,91.3343,91.3677,205273.0
2021-11-02 10:50:00,109.43,109.47,109.41,109.42,167542.0,91.3761,91.4095,91.3594,91.3677,167542.0
2021-11-02 11:00:00,109.42,109.49,109.42,109.49,56559.0,91.3677,91.4262,91.3677,91.4262,56559.0
2021-11-02 11:10:00,109.49,109.57,109.49,109.56,117905.0,91.4262,91.493,91.4262,91.4846,117905.0
2021-11-02 11:20:00,109.57,109.62,109.54,109.54,110547.0,91.493,91.5347,91.4679,91.4679,110547.0
2021-11-02 11:30:00,109.55,109.58,109.52,109.53,122683.0,91.4763,91.5013,91.4512,91.4596,122683.0
2021-11-02 11:40:00,109.53,109.61,109.52,109.59,115122.0,91.4596,91.5264,91.4512,91.5097,115122.0
2021-11-02 11:50:00,109.59,109.59,109.53,109.53,74879.0,91.5097,91.5097,91.4596,91.4596,74879.0
2021-11-02 12:00:00,109.54,109.55,109.48,109.48,60593.0,91.4679,91.4763,91.4178,91.4178,60593.0
2021-11-02 12:10:00,109.48,109.49,109.43,109.44,143586.0,91.4178,91.4262,91.3761,91.3844,143586.0
2021-11-02 12:20:00,109.44,109.46,109.39,109.4,104462.0,91.3844,91.4011,91.3427,91.351,104462.0
2021-11-02 12:30:00,109.4,109.4,109.37,109.37,32633.0,91.351,91.351,91.3259,91.3259,32633.0
2021-11-02 12:40:00,109.37,109.4,109.36,109.4,69811.0,91.3259,91.351,91.3176,91.351,69811.0
2021-11-02 12:50:00,109.4,109.43,109.39,109.43,22398.0,91.351,91.3761,91.3427,91.3761,22398.0
2021-11-02 13:00:00,109.43,109.44,109.41,109.44,60812.0,91.3761,91.3844,91.3594,91.3844,60812.0
2021-11-02 13:10:00,109.44,109.44,109.41,109.42,24773.0,91.3844,91.3844,91.3594,91.3677,24773.0
2021-11-02 13:20:00,109.42,109.44,109.41,109.43,18631.0,91.3677,91.3844,91.3594,91.3761,18631.0
2021-11-02 13:30:00,109.42,109.44,109.39,109.44,22086.0,91.3677,91.3844,91.3427,91.3844,22086.0
2021-11-02 13:40:00,109.43,109.47,109.43,109.47,31143.0,91.3761,91.4095,91.3761,91.4095,31143.0
2021-11-02 13:50:00,109.47,109.48,109.44,109.45,65576.0,91.4095,91.4178,91.3844,91.3928,65576.0
2021-11-02 14:00:00,109.45,109.46,109.44,109.45,62776.0,91.3928,91.4011,91.3844,91.3928,62776.0
2021-11-02 14:10:00,109.45,109.46,109.38,109.4,121068.0,91.3928,91.4011,91.3343,91.351,121068.0
2021-11-02 14:20:00,109.4,109.4,109.38,109.39,21056.0,91.351,91.351,91.3343,91.3427,21056.0
2021-11-02 14:30:00,109.39,109.39,109.36,109.38,54029.0,91.3427,91.3427,91.3176,91.3343,54029.0
2021-11-02 14:40:00,109.37,109.39,109.35,109.37,73058.0,91.3259,91.3427,91.3092,91.3259,73058.0
2021-11-02 14:50:00,109.36,109.39,109.35,109.38,60878.0,91.3176,91.3427,91.3092,91.3343,60878.0
2021-11-02 15:00:00,109.38,109.39,109.35,109.37,29040.0,91.3343,91.3427,91.3092,91.3259,29040.0
2021-11-02 15:10:00,109.37,109.38,109.35,109.36,31859.0,91.3259,91.3343,91.3092,91.3176,31859.0
2021-11-02 15:20:00,109.36,109.39,109.35,109.39,18986.0,91.3176,91.3427,91.3092,91.3427,18986.0
2021-11-02 15:30:00,109.38,109.4,109.34,109.36,101825.0,91.3343,91.351,91.3009,91.3176,101825.0
2021-11-02 15:40:00,109.36,109.4,109.36,109.39,187070.0,91.3176,91.351,91.3176,91.3427,187070.0
2021-11-02 15:50:00,109.4,109.41,109.37,109.39,253845.0,91.351,91.3594,91.3259,91.3427,253845.0
2021-11-03 09:30:00,109.28,109.51,109.28,109.42,176459.0,91.2508,91.4429,91.2508,91.3677,176459.0
2021-11-03 09:40:00,109.42,109.45,109.39,109.4,25448.0,91.3677,91.3928,91.3427,91.351,25448.0
2021-11-03 09:50:00,109.39,109.41,109.34,109.35,27336.0,91.3427,91.3594,91.3009,91.3092,27336.0
2021-11-03 10:00:00,109.34,109.35,109.24,109.24,155940.0,91.3009,91.3092,91.2174,91.2174,155940.0
2021-11-03 10:10:00,109.25,109.31,109.25,109.27,75229.0,91.2257,91.2758,91.2257,91.2424,75229.0
2021-11-03 10:20:00,109.27,109.32,109.27,109.3,54825.0,91.2424,91.2842,91.2424,91.2675,54825.0
2021-11-03 10:30:00,109.3,109.33,109.28,109.3,76956.0,91.2675,91.2925,91.2508,91.2675,76956.0
2021-11-03 10:40:00,109.3,109.33,109.29,109.32,50321.0,91.2675,91.2925,91.2591,91.2842,50321.0
2021-11-03 10:50:00,109.32,109.33,109.26,109.31,160232.0,91.2842,91.2925,91.2341,91.2758,160232.0
2021-11-03 11:00:00,109.31,109.31,109.25,109.26,37408.0,91.2758,91.2758,91.2257,91.2341,37408.0
2021-11-03 11:10:00,109.27,109.29,109.26,109.28,76021.0,91.2424,91.2591,91.2341,91.2508,76021.0
2021-11-03 11:20:00,109.28,109.32,109.27,109.31,40845.0,91.2508,91.2842,91.2424,91.2758,40845.0
2021-11-03 11:30:00,109.31,109.32,109.27,109.3,50518.0,91.2758,91.2842,91.2424,91.2675,50518.0
2021-11-03 11:40:00,109.3,109.31,109.29,109.3,79167.0,91.2675,91.2758,91.2591,91.2675,79167.0
2021-11-03 11:50:00,109.3,109.33,109.3,109.32,25943.0,91.2675,91.2925,91.2675,91.2842,25943.0
2021-11-03 12:00:00,109.33,109.33,109.3,109.32,52514.0,91.2925,91.2925,91.2675,91.2842,52514.0
2021-11-03 12:10:00,109.32,109.38,109.31,109.38,85995.0,91.2842,91.3343,91.2758,91.3343,85995.0
2021-11-03 12:20:00,109.38,109.41,109.37,109.4,22317.0,91.3343,91.3594,91.3259,91.351,22317.0
2021-11-03 12:30:00,109.4,109.41,109.38,109.38,65858.0,91.351,91.3594,91.3343,91.3343,65858.0
2021-11-03 12:40:00,109.38,109.41,109.37,109.41,48639.0,91.3343,91.3594,91.3259,91.3594,48639.0
2021-11-03 12:50:00,109.41,109.44,109.39,109.41,208521.0,91.3594,91.3844,91.3427,91.3594,208521.0
2021-11-03 13:00:00,109.41,109.42,109.39,109.41,50038.0,91.3594,91.3677,91.3427,91.3594,50038.0
2021-11-03 13:10:00,109.41,109.43,109.39,109.41,27660.0,91.3594,91.3761,91.3427,91.3594,27660.0
2021-11-03 13:20:00,109.41,109.42,109.38,109.41,138328.0,91.3594,91.3677,91.3343,91.3594,138328.0
2021-11-03 13:30:00,109.42,109.42,109.36,109.38,109018.0,91.3677,91.3677,91.3176,91.3343,109018.0
2021-11-03 13:40:00,109.38,109.38,109.29,109.3,353156.0,91.3343,91.3343,91.2591,91.2675,353156.0
2021-11-03 13:50:00,109.3,109.33,109.27,109.28,95561.0,91.2675,91.2925,91.2424,91.2508,95561.0
2021-11-03 14:00:00,109.27,109.36,109.0,109.05,166279.0,91.2424,91.3176,91.017,91.0587,166279.0
2021-11-03 14:10:00,109.05,109.1,108.98,109.01,410257.0,91.0587,91.1005,91.0003,91.0253,410257.0
2021-11-03 14:20:00,109.01,109.15,109.0,109.05,208320.0,91.0253,91.1422,91.017,91.0587,208320.0
2021-11-03 14:30:00,109.04,109.06,108.94,109.02,333345.0,91.0504,91.0671,90.9669,91.0337,333345.0
2021-11-03 14:40:00,109.02,109.19,108.99,109.15,161985.0,91.0337,91.1756,91.0086,91.1422,161985.0
2021-11-03 14:50:00,109.17,109.29,109.14,109.19,142460.0,91.1589,91.2591,91.1339,91.1756,142460.0
2021-11-03 15:00:00,109.19,109.19,109.05,109.07,202482.0,91.1756,91.1756,91.0587,91.0754,202482.0
2021-11-03 15:10:00,109.07,109.11,109.04,109.05,102236.0,91.0754,91.1088,91.0504,91.0587,102236.0
2021-11-03 15:20:00,109.06,109.1,109.03,109.05,110402.0,91.0671,91.1005,91.042,91.0587,110402.0
2021-11-03 15:30:00,109.05,109.12,109.03,109.12,204556.0,91.0587,91.1172,91.042,91.1172,204556.0
2021-11-03 15:40:00,109.12,109.24,109.11,109.2,113983.0,91.1172,91.2174,91.1088,91.184,113983.0
2021-11-03 15:50:00,109.2,109.23,109.16,109.2,321209.0,91.184,91.209,91.1506,91.184,321209.0
2021-11-04 09:30:00,109.57,109.65,109.46,109.64,112101.0,91.493,91.5598,91.4011,91.5514,112101.0
2021-11-04 09:40:00,109.64,109.83,109.63,109.78,274790.0,91.5514,91.7101,91.5431,91.6683,274790.0
2021-11-04 09:50:00,109.78,109.84,109.76,109.83,140123.0,91.6683,91.7184,91.6516,91.7101,140123.0
2021-11-04 10:00:00,109.83,109.83,109.77,109.79,153555.0,91.7101,91.7101,91.66,91.6767,153555.0
2021-11-04 10:10:00,109.79,109.93,109.79,109.88,531152.0,91.6767,91.7936,91.6767,91.7518,531152.0
2021-11-04 10:20:00,109.88,109.94,109.86,109.94,126910.0,91.7518,91.8019,91.7351,91.8019,126910.0
2021-11-04 10:30:00,109.93,110.04,109.9,110.02,169444.0,91.7936,91.8854,91.7685,91.8687,169444.0
2021-11-04 10:40:00,110.02,110.06,109.99,110.06,208294.0,91.8687,91.9021,91.8437,91.9021,208294.0
2021-11-04 10:50:00,110.06,110.06,109.99,110.0,129929.0,91.9021,91.9021,91.8437,91.852,129929.0
2021-11-04 11:00:00,110.0,110.01,109.93,109.95,219272.0,91.852,91.8604,91.7936,91.8103,219272.0
2021-11-04 11:10:00,109.95,110.04,109.93,110.04,115105.0,91.8103,91.8854,91.7936,91.8854,115105.0
2021-11-04 11:20:00,110.03,110.03,109.98,110.03,96980.0,91.8771,91.8771,91.8353,91.8771,96980.0
2021-11-04 11:30:00,110.02,110.02,109.98,110.01,155558.0,91.8687,91.8687,91.8353,91.8604,155558.0
2021-11-04 11:40:00,110.0,110.03,109.97,110.03,57700.0,91.852,91.8771,91.827,91.8771,57700.0
2021-11-04 11:50:00,110.03,110.03,109.99,110.01,42499.0,91.8771,91.8771,91.8437,91.8604,42499.0
2021-11-04 12:00:00,110.01,110.03,109.97,109.98,174018.0,91.8604,91.8771,91.827,91.8353,174018.0
2021-11-04 12:10:00,109.98,110.0,109.96,109.98,103496.0,91.8353,91.852,91.8186,91.8353,103496.0
2021-11-04 12:20:00,109.98,110.0,109.94,109.95,68557.0,91.8353,91.852,91.8019,91.8103,68557.0
2021-11-04 12:30:00,109.95,109.98,109.94,109.95,340983.0,91.8103,91.8353,91.8019,91.8103,340983.0
2021-11-04 12:40:00,109.95,109.96,109.9,109.91,97240.0,91.8103,91.8186,91.7685,91.7769,97240.0
2021-11-04 12:50:00,109.9,109.91,109.86,109.89,127264.0,91.7685,91.7769,91.7351,91.7602,127264.0
2021-11-04 13:00:00,109.89,109.93,109.89,109.92,119865.0,91.7602,91.7936,91.7602,91.7852,119865.0
2021-11-04 13:10:00,109.92,109.97,109.88,109.95,115368.0,91.7852,91.827,91.7518,91.8103,115368.0
2021-11-04 13:20:00,109.95,109.99,109.95,109.97,39959.0,91.8103,91.8437,91.8103,91.827,39959.0
2021-11-04 13:30:00,109.96,109.97,109.86,109.86,63066.0,91.8186,91.827,91.7351,91.7351,63066.0
2021-11-04 13:40:00,109.86,109.93,109.84,109.92,176349.0,91.7351,91.7936,91.7184,91.7852,176349.0
2021-11-04 13:50:00,109.93,109.97,109.91,109.92,202970.0,91.7936,91.827,91.7769,91.7852,202970.0
2021-11-04 14:00:00,109.92,109.94,109.9,109.92,146153.0,91.7852,91.8019,91.7685,91.7852,146153.0
2021-11-04 14:10:00,109.92,109.94,109.9,109.93,128408.0,91.7852,91.8019,91.7685,91.7936,128408.0
2021-11-04 14:20:00,109.94,109.97,109.92,109.93,90336.0,91.8019,91.827,91.7852,91.7936,90336.0
2021-11-04 14:30:00,109.93,109.96,109.92,109.94,87223.0,91.7936,91.8186,91.7852,91.8019,87223.0
2021-11-04 14:40:00,109.95,109.95,109.92,109.92,104611.0,91.8103,91.8103,91.7852,91.7852,104611.0
2021-11-04 14:50:00,109.92,109.93,109.9,109.92,83107.0,91.7852,91.7936,91.7685,91.7852,83107.0
2021-11-04 15:00:00,109.92,109.95,109.91,109.95,94056.0,91.7852,91.8103,91.7769,91.8103,94056.0
2021-11-04 15:10:00,109.95,109.96,109.93,109.95,99579.0,91.8103,91.8186,91.7936,91.8103,99579.0
2021-11-04 15:20:00,109.95,109.98,109.93,109.98,69094.0,91.8103,91.8353,91.7936,91.8353,69094.0
2021-11-04 15:30:00,109.98,109.98,109.95,109.97,89456.0,91.8353,91.8353,91.8103,91.827,89456.0
2021-11-04 15:40:00,109.96,110.03,109.96,110.03,301370.0,91.8186,91.8771,91.8186,91.8771,301370.0
2021-11-04 15:50:00,110.03,110.05,109.97,109.98,464235.0,91.8771,91.8938,91.827,91.8353,464235.0
2021-11-05 09:30:00,110.28,110.4,110.21,110.36,284312.0,92.0858,92.186,92.0274,92.1526,284312.0
2021-11-05 09:40:00,110.36,110.43,110.32,110.42,535756.0,92.1526,92.2111,92.1192,92.2027,535756.0
2021-11-05 09:50:00,110.42,110.52,110.39,110.48,222327.0,92.2027,92.2862,92.1777,92.2528,222327.0
2021-11-05 10:00:00,110.48,110.54,110.48,110.5,167574.0,92.2528,92.3029,92.2528,92.2695,167574.0
2021-11-05 10:10:00,110.5,110.59,110.49,110.56,163783.0,92.2695,92.3447,92.2612,92.3196,163783.0
2021-11-05 10:20:00,110.56,110.56,110.45,110.47,300499.0,92.3196,92.3196,92.2278,92.2445,300499.0
2021-11-05 10:30:00,110.47,110.5,110.45,110.48,196401.0,92.2445,92.2695,92.2278,92.2528,196401.0
2021-11-05 10:40:00,110.48,110.6,110.48,110.59,434392.0,92.2528,92.353,92.2528,92.3447,434392.0
2021-11-05 10:50:00,110.59,110.63,110.53,110.55,423162.0,92.3447,92.3781,92.2946,92.3113,423162.0
2021-11-05 11:00:00,110.55,110.55,110.53,110.55,322922.0,92.3113,92.3113,92.2946,92.3113,322922.0
2021-11-05 11:10:00,110.55,110.62,110.54,110.62,531646.0,92.3113,92.3697,92.3029,92.3697,531646.0
2021-11-05 11:20:00,110.62,110.68,110.61,110.65,406144.0,92.3697,92.4198,92.3614,92.3948,406144.0
2021-11-05 11:30:00,110.65,110.78,110.64,110.78,212684.0,92.3948,92.5033,92.3864,92.5033,212684.0
2021-11-05 11:40:00,110.78,110.78,110.71,110.72,100081.0,92.5033,92.5033,92.4449,92.4532,100081.0
2021-11-05 11:50:00,110.72,110.77,110.71,110.76,266622.0,92.4532,92.495,92.4449,92.4866,266622.0
2021-11-05 12:00:00,110.75,110.76,110.68,110.69,111123.0,92.4783,92.4866,92.4198,92.4282,111123.0
2021-11-05 12:10:00,110.7,110.79,110.7,110.79,100579.0,92.4365,92.5117,92.4365,92.5117,100579.0
2021-11-05 12:20:00,110.78,110.79,110.73,110.75,99125.0,92.5033,92.5117,92.4616,92.4783,99125.0
2021-11-05 12:30:00,110.75,110.8,110.74,110.8,102641.0,92.4783,92.52,92.4699,92.52,102641.0
2021-11-05 12:40:00,110.8,110.8,110.75,110.78,86996.0,92.52,92.52,92.4783,92.5033,86996.0
2021-11-05 12:50:00,110.78,110.79,110.74,110.77,79242.0,92.5033,92.5117,92.4699,92.495,79242.0
2021-11-05 13:00:00,110.77,110.77,110.76,110.77,54324.0,92.495,92.495,92.4866,92.495,54324.0
2021-11-05 13:10:00,110.77,110.78,110.7,110.77,110012.0,92.495,92.5033,92.4365,92.495,110012.0
2021-11-05 13:20:00,110.76,110.77,110.66,110.66,92440.0,92.4866,92.495,92.4031,92.4031,92440.0
2021-11-05 13:30:00,110.67,110.72,110.66,110.72,405613.0,92.4115,92.4532,92.4031,92.4532,405613.0
2021-11-05 13:40:00,110.72,110.73,110.66,110.7,158667.0,92.4532,92.4616,92.4031,92.4365,158667.0
2021-11-05 13:50:00,110.7,110.75,110.7,110.75,340568.0,92.4365,92.4783,92.4365,92.4783,340568.0
2021-11-05 14:00:00,110.75,110.79,110.74,110.79,88765.0,92.4783,92.5117,92.4699,92.5117,88765.0
2021-11-05 14:10:00,110.79,110.81,110.78,110.81,93709.0,92.5117,92.5284,92.5033,92.5284,93709.0
2021-11-05 14:20:00,110.81,110.82,110.77,110.81,163010.0,92.5284,92.5367,92.495,92.5284,163010.0
2021-11-05 14:30:00,110.81,110.85,110.79,110.83,149374.0,92.5284,92.5618,92.5117,92.5451,149374.0
2021-11-05 14:40:00,110.82,110.83,110.79,110.82,164742.0,92.5367,92.5451,92.5117,92.5367,164742.0
2021-11-05 14:50:00,110.82,110.83,110.77,110.83,83821.0,92.5367,92.5451,92.495,92.5451,83821.0
2021-11-05 15:00:00,110.83,110.83,110.78,110.83,85598.0,92.5451,92.5451,92.5033,92.5451,85598.0
2021-11-05 15:10:00,110.83,110.88,110.82,110.86,66387.0,92.5451,92.5868,92.5367,92.5701,66387.0
2021-11-05 15:20:00,110.86,110.89,110.85,110.87,125409.0,92.5701,92.5952,92.5618,92.5785,125409.0
2021-11-05 15:30:00,110.87,110.89,110.85,110.89,78549.0,92.5785,92.5952,92.5618,92.5952,78549.0
2021-11-05 15:40:00,110.89,110.89,110.83,110.87,320765.0,92.5952,92.5952,92.5451,92.5785,320765.0
2021-11-05 15:50:00,110.88,110.89,110.79,110.82,566925.0,92.5868,92.5952,92.5117,92.5367,566925.0
2021-11-08 09:30:00,110.74,110.84,110.73,110.8,600511.0,92.4699,92.5534,92.4616,92.52,600511.0
2021-11-08 09:40:00,110.78,110.82,110.72,110.75,466630.0,92.5033,92.5367,92.4532,92.4783,466630.0
2021-11-08 09:50:00,110.76,110.78,110.73,110.73,28842.0,92.4866,92.5033,92.4616,92.4616,28842.0
2021-11-08 10:00:00,110.74,110.8,110.74,110.8,99335.0,92.4699,92.52,92.4699,92.52,99335.0
2021-11-08 10:10:00,110.79,110.81,110.75,110.75,139336.0,92.5117,92.5284,92.4783,92.4783,139336.0
2021-11-08 10:20:00,110.75,110.8,110.74,110.79,116524.0,92.4783,92.52,92.4699,92.5117,116524.0
2021-11-08 10:30:00,110.79,110.82,110.77,110.78,119907.0,92.5117,92.5367,92.495,92.5033,119907.0
2021-11-08 10:40:00,110.78,110.78,110.74,110.74,90887.0,92.5033,92.5033,92.4699,92.4699,90887.0
2021-11-08 10:50:00,110.75,110.75,110.72,110.73,66411.0,92.4783,92.4783,92.4532,92.4616,66411.0
2021-11-08 11:00:00,110.74,110.76,110.71,110.75,56238.0,92.4699,92.4866,92.4449,92.4783,56238.0
2021-11-08 11:10:00,110.75,110.78,110.74,110.78,106805.0,92.4783,92.5033,92.4699,92.5033,106805.0
2021-11-08 11:20:00,110.78,110.83,110.77,110.81,83238.0,92.5033,92.5451,92.495,92.5284,83238.0
2021-11-08 11:30:00,110.81,110.84,110.78,110.83,22495.0,92.5284,92.5534,92.5033,92.5451,22495.0
2021-11-08 11:40:00,110.83,110.84,110.79,110.79,97719.0,92.5451,92.5534,92.5117,92.5117,97719.0
2021-11-08 11:50:00,110.8,110.85,110.79,110.84,629690.0,92.52,92.5618,92.5117,92.5534,629690.0
2021-11-08 12:00:00,110.84,110.86,110.83,110.84,36654.0,92.5534,92.5701,92.5451,92.5534,36654.0
2021-11-08 12:10:00,110.84,110.85,110.82,110.83,57467.0,92.5534,92.5618,92.5367,92.5451,57467.0
2021-11-08 12:20:00,110.83,110.85,110.81,110.84,85905.0,92.5451,92.5618,92.5284,92.5534,85905.0
2021-11-08 12:30:00,110.84,110.85,110.81,110.82,85036.0,92.5534,92.5618,92.5284,92.5367,85036.0
2021-11-08 12:40:00,110.82,110.82,110.77,110.78,109866.0,92.5367,92.5367,92.495,92.5033,109866.0
2021-11-08 12:50:00,110.78,110.78,110.74,110.77,33835.0,92.5033,92.5033,92.4699,92.495,33835.0
2021-11-08 13:00:00,110.8,110.8,110.74,110.75,47666.0,92.52,92.52,92.4699,92.4783,47666.0
2021-11-08 13:10:00,110.75,110.77,110.73,110.76,102599.0,92.4783,92.495,92.4616,92.4866,102599.0
2021-11-08 13:20:00,110.76,110.81,110.75,110.79,38711.0,92.4866,92.5284,92.4783,92.5117,38711.0
2021-11-08 13:30:00,110.79,110.8,110.76,110.77,19081.0,92.5117,92.52,92.4866,92.495,19081.0
2021-11-08 13:40:00,110.77,110.8,110.77,110.77,14812.0,92.495,92.52,92.495,92.495,14812.0
2021-11-08 13:50:00,110.78,110.78,110.75,110.76,32443.0,92.5033,92.5033,92.4783,92.4866,32443.0
2021-11-08 14:00:00,110.76,110.77,110.74,110.77,14012.0,92.4866,92.495,92.4699,92.495,14012.0
2021-11-08 14:10:00,110.77,110.78,110.75,110.76,31428.0,92.495,92.5033,92.4783,92.4866,31428.0
2021-11-08 14:20:00,110.75,110.76,110.67,110.68,74795.0,92.4783,92.4866,92.4115,92.4198,74795.0
2021-11-08 14:30:00,110.68,110.68,110.65,110.67,106337.0,92.4198,92.4198,92.3948,92.4115,106337.0
2021-11-08 14:40:00,110.67,110.69,110.66,110.68,73583.0,92.4115,92.4282,92.4031,92.4198,73583.0
2021-11-08 14:50:00,110.68,110.73,110.67,110.73,678265.0,92.4198,92.4616,92.4115,92.4616,678265.0
2021-11-08 15:00:00,110.72,110.73,110.69,110.7,78262.0,92.4532,92.4616,92.4282,92.4365,78262.0
2021-11-08 15:10:00,110.7,110.74,110.7,110.74,96026.0,92.4365,92.4699,92.4365,92.4699,96026.0
2021-11-08 15:20:00,110.74,110.76,110.73,110.76,47556.0,92.4699,92.4866,92.4616,92.4866,47556.0
2021-11-08 15:30:00,110.76,110.77,110.75,110.77,69353.0,92.4866,92.495,92.4783,92.495,69353.0
2021-11-08 15:40:00,110.77,110.8,110.76,110.8,215888.0,92.495,92.52,92.4866,92.52,215888.0
2021-11-08 15:50:00,110.8,110.82,110.69,110.73,797022.0,92.52,92.5367,92.4282,92.4616,797022.0
2021-11-09 09:30:00,110.94,110.99,110.62,110.95,129631.0,92.6369,92.6787,92.3697,92.6453,129631.0
2021-11-09 09:40:00,110.95,111.0,110.93,110.98,79191.0,92.6453,92.687,92.6286,92.6703,79191.0
2021-11-09 09:50:00,110.98,111.0,110.93,110.93,131293.0,92.6703,92.687,92.6286,92.6286,131293.0
2021-11-09 10:00:00,110.93,110.93,110.87,110.9,225241.0,92.6286,92.6286,92.5785,92.6035,225241.0
2021-11-09 10:10:00,110.89,110.92,110.88,110.9,72563.0,92.5952,92.6202,92.5868,92.6035,72563.0
2021-11-09 10:20:00,110.9,110.93,110.87,110.89,550124.0,92.6035,92.6286,92.5785,92.5952,550124.0
2021-11-09 10:30:00,110.89,110.97,110.89,110.94,84133.0,92.5952,92.662,92.5952,92.6369,84133.0
2021-11-09 10:40:00,110.94,110.97,110.92,110.94,39120.0,92.6369,92.662,92.6202,92.6369,39120.0
2021-11-09 10:50:00,110.94,110.97,110.93,110.95,53562.0,92.6369,92.662,92.6286,92.6453,53562.0
2021-11-09 11:00:00,110.95,110.99,110.95,110.97,34496.0,92.6453,92.6787,92.6453,92.662,34496.0
2021-11-09 11:10:00,110.98,110.99,110.95,110.98,48674.0,92.6703,92.6787,92.6453,92.6703,48674.0
2021-11-09 11:20:00,110.98,111.01,110.95,110.98,79656.0,92.6703,92.6954,92.6453,92.6703,79656.0
2021-11-09 11:30:00,110.98,111.03,110.97,111.02,37135.0,92.6703,92.7121,92.662,92.7037,37135.0
2021-11-09 11:40:00,111.02,111.05,111.0,111.05,39952.0,92.7037,92.7288,92.687,92.7288,39952.0
2021-11-09 11:50:00,111.05,111.08,111.03,111.05,28560.0,92.7288,92.7538,92.7121,92.7288,28560.0
2021-11-09 12:00:00,111.05,111.05,110.99,111.0,53876.0,92.7288,92.7288,92.6787,92.687,53876.0
2021-11-09 12:10:00,111.01,111.01,110.98,110.98,62886.0,92.6954,92.6954,92.6703,92.6703,62886.0
2021-11-09 12:20:00,110.98,111.01,110.97,110.98,42418.0,92.6703,92.6954,92.662,92.6703,42418.0
2021-11-09 12:30:00,110.97,111.01,110.96,110.99,62157.0,92.662,92.6954,92.6536,92.6787,62157.0
2021-11-09 12:40:00,110.99,111.01,110.98,111.01,40862.0,92.6787,92.6954,92.6703,92.6954,40862.0
2021-11-09 12:50:00,111.01,111.02,110.97,111.01,75880.0,92.6954,92.7037,92.662,92.6954,75880.0
2021-11-09 13:00:00,111.0,111.01,110.89,110.89,156661.0,92.687,92.6954,92.5952,92.5952,156661.0
2021-11-09 13:10:00,110.89,110.97,110.85,110.95,80543.0,92.5952,92.662,92.5618,92.6453,80543.0
2021-11-09 13:20:00,110.95,110.97,110.94,110.95,37308.0,92.6453,92.662,92.6369,92.6453,37308.0
2021-11-09 13:30:00,110.95,110.96,110.91,110.91,51884.0,92.6453,92.6536,92.6119,92.6119,51884.0
2021-11-09 13:40:00,110.92,110.94,110.91,110.92,30009.0,92.6202,92.6369,92.6119,92.6202,30009.0
2021-11-09 13:50:00,110.92,110.95,110.92,110.94,67292.0,92.6202,92.6453,92.6202,92.6369,67292.0
2021-11-09 14:00:00,110.94,110.96,110.92,110.95,58595.0,92.6369,92.6536,92.6202,92.6453,58595.0
2021-11-09 14:10:00,110.95,110.95,110.91,110.93,134937.0,92.6453,92.6453,92.6119,92.6286,134937.0
2021-11-09 14:20:00,110.93,110.97,110.93,110.95,88904.0,92.6286,92.662,92.6286,92.6453,88904.0
2021-11-09 14:30:00,110.95,110.96,110.94,110.95,37115.0,92.6453,92.6536,92.6369,92.6453,37115.0
2021-11-09 14:40:00,110.95,110.96,110.9,110.91,44301.0,92.6453,92.6536,92.6035,92.6119,44301.0
2021-11-09 14:50:00,110.9,110.92,110.9,110.92,75648.0,92.6035,92.6202,92.6035,92.6202,75648.0
2021-11-09 15:00:00,110.92,110.95,110.91,110.93,84918.0,92.6202,92.6453,92.6119,92.6286,84918.0
2021-11-09 15:10:00,110.92,110.94,110.9,110.91,54127.0,92.6202,92.6369,92.6035,92.6119,54127.0
2021-11-09 15:20:00,110.91,110.91,110.89,110.89,46310.0,92.6119,92.6119,92.5952,92.5952,46310.0
2021-11-09 15:30:00,110.89,110.91,110.89,110.91,50849.0,92.5952,92.6119,92.5952,92.6119,50849.0
2021-11-09 15:40:00,110.91,110.92,110.89,110.9,119154.0,92.6119,92.6202,92.5952,92.6035,119154.0
2021-11-09 15:50:00,110.9,110.95,110.89,110.9,209715.0,92.6035,92.6453,92.5952,92.6035,209715.0
2021-11-10 09:30:00,110.53,110.54,110.32,110.46,382596.0,92.2946,92.3029,92.1192,92.2361,382596.0
2021-11-10 09:40:00,110.45,110.53,110.42,110.52,362092.0,92.2278,92.2946,92.2027,92.2862,362092.0
2021-11-10 09:50:00,110.52,110.53,110.39,110.4,527540.0,92.2862,92.2946,92.1777,92.186,527540.0
2021-11-10 10:00:00,110.41,110.46,110.4,110.44,205874.0,92.1944,92.2361,92.186,92.2194,205874.0
2021-11-10 10:10:00,110.44,110.49,110.42,110.44,89933.0,92.2194,92.2612,92.2027,92.2194,89933.0
2021-11-10 10:20:00,110.45,110.47,110.39,110.39,34842.0,92.2278,92.2445,92.1777,92.1777,34842.0
2021-11-10 10:30:00,110.39,110.42,110.3,110.32,249396.0,92.1777,92.2027,92.1025,92.1192,249396.0
2021-11-10 10:40:00,110.32,110.33,110.29,110.3,49452.0,92.1192,92.1276,92.0942,92.1025,49452.0
2021-11-10 10:50:00,110.3,110.35,110.23,110.23,81017.0,92.1025,92.1443,92.0441,92.0441,81017.0
2021-11-10 11:00:00,110.24,110.29,110.23,110.24,148743.0,92.0524,92.0942,92.0441,92.0524,148743.0
2021-11-10 11:10:00,110.23,110.26,110.12,110.13,372073.0,92.0441,92.0691,91.9522,91.9606,372073.0
2021-11-10 11:20:00,110.13,110.17,110.12,110.14,164230.0,91.9606,91.994,91.9522,91.9689,164230.0
2021-11-10 11:30:00,110.14,110.15,110.08,110.11,177598.0,91.9689,91.9773,91.9188,91.9439,177598.0
2021-11-10 11:40:00,110.12,110.15,110.03,110.04,59256.0,91.9522,91.9773,91.8771,91.8854,59256.0
2021-11-10 11:50:00,110.05,110.07,110.03,110.06,104518.0,91.8938,91.9105,91.8771,91.9021,104518.0
2021-11-10 12:00:00,110.06,110.06,109.98,110.01,113638.0,91.9021,91.9021,91.8353,91.8604,113638.0
2021-11-10 12:10:00,110.01,110.04,109.96,109.99,136413.0,91.8604,91.8854,91.8186,91.8437,136413.0
2021-11-10 12:20:00,109.98,110.0,109.83,109.85,583760.0,91.8353,91.852,91.7101,91.7268,583760.0
2021-11-10 12:30:00,109.85,109.88,109.82,109.86,541161.0,91.7268,91.7518,91.7017,91.7351,541161.0
2021-11-10 12:40:00,109.86,109.87,109.81,109.81,345646.0,91.7351,91.7435,91.6934,91.6934,345646.0
2021-11-10 12:50:00,109.82,109.87,109.81,109.82,342806.0,91.7017,91.7435,91.6934,91.7017,342806.0
2021-11-10 13:00:00,109.82,109.85,109.39,109.57,1034584.0,91.7017,91.7268,91.3427,91.493,1034584.0
2021-11-10 13:10:00,109.56,109.63,109.45,109.63,496653.0,91.4846,91.5431,91.3928,91.5431,496653.0
2021-11-10 13:20:00,109.63,109.64,109.47,109.62,191779.0,91.5431,91.5514,91.4095,91.5347,191779.0
2021-11-10 13:30:00,109.62,109.63,109.56,109.59,272650.0,91.5347,91.5431,91.4846,91.5097,272650.0
2021-11-10 13:40:00,109.59,109.65,109.57,109.57,127111.0,91.5097,91.5598,91.493,91.493,127111.0
2021-11-10 13:50:00,109.58,109.68,109.57,109.64,114198.0,91.5013,91.5848,91.493,91.5514,114198.0
2021-11-10 14:00:00,109.64,109.65,109.58,109.58,120962.0,91.5514,91.5598,91.5013,91.5013,120962.0
2021-11-10 14:10:00,109.59,109.59,109.52,109.53,149613.0,91.5097,91.5097,91.4512,91.4596,149613.0
2021-11-10 14:20:00,109.53,109.55,109.49,109.53,100498.0,91.4596,91.4763,91.4262,91.4596,100498.0
2021-11-10 14:30:00,109.52,109.55,109.46,109.5,150851.0,91.4512,91.4763,91.4011,91.4345,150851.0
2021-11-10 14:40:00,109.51,109.55,109.48,109.55,128611.0,91.4429,91.4763,91.4178,91.4763,128611.0
2021-11-10 14:50:00,109.55,109.56,109.46,109.46,130741.0,91.4763,91.4846,91.4011,91.4011,130741.0
2021-11-10 15:00:00,109.46,109.56,109.46,109.55,76052.0,91.4011,91.4846,91.4011,91.4763,76052.0
2021-11-10 15:10:00,109.55,109.57,109.5,109.51,90983.0,91.4763,91.493,91.4345,91.4429,90983.0
2021-11-10 15:20:00,109.51,109.54,109.45,109.48,143601.0,91.4429,91.4679,91.3928,91.4178,143601.0
2021-11-10 15:30:00,109.48,109.52,109.44,109.46,170662.0,91.4178,91.4512,91.3844,91.4011,170662.0
2021-11-10 15:40:00,109.46,109.49,109.34,109.34,650980.0,91.4011,91.4262,91.3009,91.3009,650980.0
2021-11-10 15:50:00,109.34,109.39,109.16,109.32,1556509.0,91.3009,91.3427,91.1506,91.2842,1556509.0
2021-11-11 09:30:00,109.5,109.69,109.49,109.59,140850.0,91.4345,91.5932,91.4262,91.5097,140850.0
2021-11-11 09:40:00,109.59,109.61,109.54,109.55,120820.0,91.5097,91.5264,91.4679,91.4763,120820.0
2021-11-11 09:50:00,109.55,109.58,109.54,109.58,189062.0,91.4763,91.5013,91.4679,91.5013,189062.0
2021-11-11 10:00:00,109.58,109.58,109.51,109.52,133446.0,91.5013,91.5013,91.4429,91.4512,133446.0
2021-11-11 10:10:00,109.52,109.55,109.42,109.42,357204.0,91.4512,91.4763,91.3677,91.3677,357204.0
2021-11-11 10:20:00,109.43,109.45,109.4,109.43,140977.0,91.3761,91.3928,91.351,91.3761,140977.0
2021-11-11 10:30:00,109.44,109.44,109.37,109.39,137067.0,91.3844,91.3844,91.3259,91.3427,137067.0
2021-11-11 10:40:00,109.39,109.41,109.36,109.41,77996.0,91.3427,91.3594,91.3176,91.3594,77996.0
2021-11-11 10:50:00,109.4,109.41,109.36,109.37,86145.0,91.351,91.3594,91.3176,91.3259,86145.0
2021-11-11 11:00:00,109.37,109.46,109.36,109.45,104366.0,91.3259,91.4011,91.3176,91.3928,104366.0
2021-11-11 11:10:00,109.45,109.5,109.43,109.47,97123.0,91.3928,91.4345,91.3761,91.4095,97123.0
2021-11-11 11:20:00,109.47,109.51,109.45,109.48,62956.0,91.4095,91.4429,91.3928,91.4178,62956.0
2021-11-11 11:30:00,109.48,109.52,109.46,109.51,84990.0,91.4178,91.4512,91.4011,91.4429,84990.0
2021-11-11 11:40:00,109.51,109.52,109.49,109.51,43173.0,91.4429,91.4512,91.4262,91.4429,43173.0
2021-11-11 11:50:00,109.51,109.52,109.5,109.51,40861.0,91.4429,91.4512,91.4345,91.4429,40861.0
2021-11-11 12:00:00,109.51,109.51,109.47,109.48,74779.0,91.4429,91.4429,91.4095,91.4178,74779.0
2021-11-11 12:10:00,109.48,109.52,109.47,109.52,37157.0,91.4178,91.4512,91.4095,91.4512,37157.0
2021-11-11 12:20:00,109.52,109.52,109.48,109.5,61190.0,91.4512,91.4512,91.4178,91.4345,61190.0
2021-11-11 12:30:00,109.5,109.52,109.49,109.51,80974.0,91.4345,91.4512,91.4262,91.4429,80974.0
2021-11-11 12:40:00,109.5,109.52,109.49,109.5,136112.0,91.4345,91.4512,91.4262,91.4345,136112.0
2021-11-11 12:50:00,109.5,109.5,109.46,109.47,79755.0,91.4345,91.4345,91.4011,91.4095,79755.0
2021-11-11 13:00:00,109.47,109.47,109.44,109.44,93114.0,91.4095,91.4095,91.3844,91.3844,93114.0
2021-11-11 13:10:00,109.44,109.45,109.42,109.43,61355.0,91.3844,91.3928,91.3677,91.3761,61355.0
2021-11-11 13:20:00,109.43,109.45,109.41,109.43,61754.0,91.3761,91.3928,91.3594,91.3761,61754.0
2021-11-11 13:30:00,109.43,109.44,109.41,109.43,34968.0,91.3761,91.3844,91.3594,91.3761,34968.0
2021-11-11 13:40:00,109.43,109.43,109.4,109.41,140875.0,91.3761,91.3761,91.351,91.3594,140875.0
2021-11-11 13:50:00,109.41,109.43,109.4,109.41,74866.0,91.3594,91.3761,91.351,91.3594,74866.0
2021-11-11 14:00:00,109.41,109.44,109.38,109.42,102875.0,91.3594,91.3844,91.3343,91.3677,102875.0
2021-11-11 14:10:00,109.42,109.44,109.41,109.44,46649.0,91.3677,91.3844,91.3594,91.3844,46649.0
2021-11-11 14:20:00,109.44,109.44,109.39,109.42,68567.0,91.3844,91.3844,91.3427,91.3677,68567.0
2021-11-11 14:30:00,109.42,109.43,109.38,109.4,68448.0,91.3677,91.3761,91.3343,91.351,68448.0
2021-11-11 14:40:00,109.39,109.4,109.36,109.4,51346.0,91.3427,91.351,91.3176,91.351,51346.0
2021-11-11 14:50:00,109.4,109.41,109.36,109.37,66465.0,91.351,91.3594,91.3176,91.3259,66465.0
2021-11-11 15:00:00,109.36,109.38,109.34,109.36,63058.0,91.3176,91.3343,91.3009,91.3176,63058.0
2021-11-11 15:10:00,109.35,109.36,109.3,109.3,59735.0,91.3092,91.3176,91.2675,91.2675,59735.0
2021-11-11 15:20:00,109.3,109.33,109.29,109.3,55741.0,91.2675,91.2925,91.2591,91.2675,55741.0
2021-11-11 15:30:00,109.31,109.31,109.29,109.3,86109.0,91.2758,91.2758,91.2591,91.2675,86109.0
2021-11-11 15:40:00,109.3,109.33,109.28,109.33,242336.0,91.2675,91.2925,91.2508,91.2925,242336.0
2021-11-11 15:50:00,109.33,109.33,109.28,109.31,245037.0,91.2925,91.2925,91.2508,91.2758,245037.0
2021-11-12 09:30:00,109.69,109.72,109.56,109.58,176841.0,91.5932,91.6182,91.4846,91.5013,176841.0
2021-11-12 09:40:00,109.58,109.62,109.57,109.59,72176.0,91.5013,91.5347,91.493,91.5097,72176.0
2021-11-12 09:50:00,109.59,109.61,109.52,109.53,325552.0,91.5097,91.5264,91.4512,91.4596,325552.0
2021-11-12 10:00:00,109.53,109.68,109.53,109.66,538242.0,91.4596,91.5848,91.4596,91.5681,538242.0
2021-11-12 10:10:00,109.67,109.7,109.65,109.69,196116.0,91.5765,91.6015,91.5598,91.5932,196116.0
2021-11-12 10:20:00,109.69,109.73,109.62,109.63,129872.0,91.5932,91.6266,91.5347,91.5431,129872.0
2021-11-12 10:30:00,109.63,109.64,109.56,109.61,208567.0,91.5431,91.5514,91.4846,91.5264,208567.0
2021-11-12 10:40:00,109.6,109.61,109.56,109.59,104287.0,91.518,91.5264,91.4846,91.5097,104287.0
2021-11-12 10:50:00,109.59,109.64,109.58,109.6,174643.0,91.5097,91.5514,91.5013,91.518,174643.0
2021-11-12 11:00:00,109.6,109.62,109.58,109.61,183797.0,91.518,91.5347,91.5013,91.5264,183797.0
2021-11-12 11:10:00,109.61,109.65,109.57,109.64,61014.0,91.5264,91.5598,91.493,91.5514,61014.0
2021-11-12 11:20:00,109.65,109.65,109.6,109.61,27533.0,91.5598,91.5598,91.518,91.5264,27533.0
2021-11-12 11:30:00,109.61,109.64,109.59,109.63,94165.0,91.5264,91.5514,91.5097,91.5431,94165.0
2021-11-12 11:40:00,109.64,109.65,109.59,109.62,37118.0,91.5514,91.5598,91.5097,91.5347,37118.0
2021-11-12 11:50:00,109.62,109.62,109.6,109.61,8301.0,91.5347,91.5347,91.518,91.5264,8301.0
2021-11-12 12:00:00,109.6,109.62,109.58,109.6,52079.0,91.518,91.5347,91.5013,91.518,52079.0
2021-11-12 12:10:00,109.6,109.63,109.59,109.59,29647.0,91.518,91.5431,91.5097,91.5097,29647.0
2021-11-12 12:20:00,109.59,109.6,109.56,109.57,48243.0,91.5097,91.518,91.4846,91.493,48243.0
2021-11-12 12:30:00,109.57,109.57,109.5,109.51,51371.0,91.493,91.493,91.4345,91.4429,51371.0
2021-11-12 12:40:00,109.51,109.56,109.5,109.55,94664.0,91.4429,91.4846,91.4345,91.4763,94664.0
2021-11-12 12:50:00,109.54,109.55,109.43,109.44,116398.0,91.4679,91.4763,91.3761,91.3844,116398.0
2021-11-12 13:00:00,109.44,109.46,109.4,109.41,75807.0,91.3844,91.4011,91.351,91.3594,75807.0
2021-11-12 13:10:00,109.42,109.44,109.4,109.44,83164.0,91.3677,91.3844,91.351,91.3844,83164.0
2021-11-12 13:20:00,109.44,109.47,109.43,109.47,89103.0,91.3844,91.4095,91.3761,91.4095,89103.0
2021-11-12 13:30:00,109.46,109.53,109.46,109.53,110709.0,91.4011,91.4596,91.4011,91.4596,110709.0
2021-11-12 13:40:00,109.53,109.53,109.49,109.5,128086.0,91.4596,91.4596,91.4262,91.4345,128086.0
2021-11-12 13:50:00,109.5,109.5,109.49,109.5,59262.0,91.4345,91.4345,91.4262,91.4345,59262.0
2021-11-12 14:00:00,109.5,109.5,109.49,109.49,54937.0,91.4345,91.4345,91.4262,91.4262,54937.0
2021-11-12 14:10:00,109.5,109.5,109.49,109.49,40689.0,91.4345,91.4345,91.4262,91.4262,40689.0
2021-11-12 14:20:00,109.5,109.51,109.48,109.49,54529.0,91.4345,91.4429,91.4178,91.4262,54529.0
2021-11-12 14:30:00,109.49,109.51,109.45,109.47,44613.0,91.4262,91.4429,91.3928,91.4095,44613.0
2021-11-12 14:40:00,109.47,109.49,109.45,109.48,27141.0,91.4095,91.4262,91.3928,91.4178,27141.0
2021-11-12 14:50:00,109.48,109.49,109.46,109.47,26103.0,91.4178,91.4262,91.4011,91.4095,26103.0
2021-11-12 15:00:00,109.46,109.48,109.45,109.48,65784.0,91.4011,91.4178,91.3928,91.4178,65784.0
2021-11-12 15:10:00,109.48,109.49,109.45,109.48,15748.0,91.4178,91.4262,91.3928,91.4178,15748.0
2021-11-12 15:20:00,109.48,109.5,109.46,109.47,36894.0,91.4178,91.4345,91.4011,91.4095,36894.0
2021-11-12 15:30:00,109.47,109.55,109.47,109.52,101529.0,91.4095,91.4763,91.4095,91.4512,101529.0
2021-11-12 15:40:00,109.52,109.55,109.51,109.52,167723.0,91.4512,91.4763,91.4429,91.4512,167723.0
2021-11-12 15:50:00,109.52,109.59,109.51,109.58,205888.0,91.4512,91.5097,91.4429,91.5013,205888.0
2021-11-15 09:30:00,109.51,109.76,109.47,109.48,110219.0,91.4429,91.6516,91.4095,91.4178,110219.0
2021-11-15 09:40:00,109.47,109.51,109.43,109.5,307194.0,91.4095,91.4429,91.3761,91.4345,307194.0
2021-11-15 09:50:00,109.51,109.57,109.5,109.54,337728.0,91.4429,91.493,91.4345,91.4679,337728.0
2021-11-15 10:00:00,109.54,109.55,109.48,109.53,210245.0,91.4679,91.4763,91.4178,91.4596,210245.0
2021-11-15 10:10:00,109.52,109.56,109.46,109.47,123540.0,91.4512,91.4846,91.4011,91.4095,123540.0
2021-11-15 10:20:00,109.47,109.51,109.46,109.49,190960.0,91.4095,91.4429,91.4011,91.4262,190960.0
2021-11-15 10:30:00,109.48,109.49,109.43,109.44,36314.0,91.4178,91.4262,91.3761,91.3844,36314.0
2021-11-15 10:40:00,109.45,109.47,109.39,109.44,32345.0,91.3928,91.4095,91.3427,91.3844,32345.0
2021-11-15 10:50:00,109.44,109.49,109.43,109.45,43641.0,91.3844,91.4262,91.3761,91.3928,43641.0
2021-11-15 11:00:00,109.45,109.46,109.41,109.44,69625.0,91.3928,91.4011,91.3594,91.3844,69625.0
2021-11-15 11:10:00,109.44,109.45,109.41,109.42,50250.0,91.3844,91.3928,91.3594,91.3677,50250.0
2021-11-15 11:20:00,109.42,109.45,109.41,109.44,56346.0,91.3677,91.3928,91.3594,91.3844,56346.0
2021-11-15 11:30:00,109.43,109.44,109.41,109.41,53011.0,91.3761,91.3844,91.3594,91.3594,53011.0
2021-11-15 11:40:00,109.42,109.43,109.33,109.35,113608.0,91.3677,91.3761,91.2925,91.3092,113608.0
2021-11-15 11:50:00,109.34,109.35,109.27,109.33,84404.0,91.3009,91.3092,91.2424,91.2925,84404.0
2021-11-15 12:00:00,109.34,109.37,109.33,109.36,135901.0,91.3009,91.3259,91.2925,91.3176,135901.0
2021-11-15 12:10:00,109.36,109.44,109.35,109.4,313888.0,91.3176,91.3844,91.3092,91.351,313888.0
2021-11-15 12:20:00,109.4,109.43,109.36,109.43,30554.0,91.351,91.3761,91.3176,91.3761,30554.0
2021-11-15 12:30:00,109.43,109.46,109.4,109.4,25480.0,91.3761,91.4011,91.351,91.351,25480.0
2021-11-15 12:40:00,109.41,109.41,109.38,109.39,105987.0,91.3594,91.3594,91.3343,91.3427,105987.0
2021-11-15 12:50:00,109.38,109.41,109.37,109.39,116592.0,91.3343,91.3594,91.3259,91.3427,116592.0
2021-11-15 13:00:00,109.4,109.4,109.35,109.36,80128.0,91.351,91.351,91.3092,91.3176,80128.0
2021-11-15 13:10:00,109.36,109.36,109.34,109.34,23614.0,91.3176,91.3176,91.3009,91.3009,23614.0
2021-11-15 13:20:00,109.35,109.36,109.34,109.36,34766.0,91.3092,91.3176,91.3009,91.3176,34766.0
2021-11-15 13:30:00,109.37,109.4,109.36,109.39,21169.0,91.3259,91.351,91.3176,91.3427,21169.0
2021-11-15 13:40:00,109.39,109.42,109.39,109.4,23340.0,91.3427,91.3677,91.3427,91.351,23340.0
2021-11-15 13:50:00,109.4,109.4,109.36,109.37,31400.0,91.351,91.351,91.3176,91.3259,31400.0
2021-11-15 14:00:00,109.37,109.39,109.35,109.36,60421.0,91.3259,91.3427,91.3092,91.3176,60421.0
2021-11-15 14:10:00,109.36,109.4,109.35,109.37,61388.0,91.3176,91.351,91.3092,91.3259,61388.0
2021-11-15 14:20:00,109.37,109.37,109.34,109.35,57449.0,91.3259,91.3259,91.3009,91.3092,57449.0
2021-11-15 14:30:00,109.36,109.39,109.34,109.37,87734.0,91.3176,91.3427,91.3009,91.3259,87734.0
2021-11-15 14:40:00,109.37,109.4,109.34,109.34,33744.0,91.3259,91.351,91.3009,91.3009,33744.0
2021-11-15 14:50:00,109.34,109.34,109.3,109.32,36312.0,91.3009,91.3009,91.2675,91.2842,36312.0
2021-11-15 15:00:00,109.33,109.36,109.31,109.33,91127.0,91.2925,91.3176,91.2758,91.2925,91127.0
2021-11-15 15:10:00,109.32,109.33,109.28,109.29,66227.0,91.2842,91.2925,91.2508,91.2591,66227.0
2021-11-15 15:20:00,109.3,109.3,109.24,109.28,82817.0,91.2675,91.2675,91.2174,91.2508,82817.0
2021-11-15 15:30:00,109.28,109.28,109.19,109.2,79829.0,91.2508,91.2508,91.1756,91.184,79829.0
2021-11-15 15:40:00,109.2,109.22,109.19,109.2,71126.0,91.184,91.2007,91.1756,91.184,71126.0
2021-11-15 15:50:00,109.19,109.3,109.19,109.3,311597.0,91.1756,91.2675,91.1756,91.2675,311597.0
2021-11-16 09:30:00,109.27,109.34,109.14,109.32,144681.0,91.2424,91.3009,91.1339,91.2842,144681.0
2021-11-16 09:40:00,109.31,109.37,109.31,109.32,118697.0,91.2758,91.3259,91.2758,91.2842,118697.0
2021-11-16 09:50:00,109.32,109.32,109.22,109.25,105900.0,91.2842,91.2842,91.2007,91.2257,105900.0
2021-11-16 10:00:00,109.26,109.34,109.25,109.34,126130.0,91.2341,91.3009,91.2257,91.3009,126130.0
2021-11-16 10:10:00,109.34,109.4,109.32,109.39,202537.0,91.3009,91.351,91.2842,91.3427,202537.0
2021-11-16 10:20:00,109.39,109.45,109.37,109.4,219595.0,91.3427,91.3928,91.3259,91.351,219595.0
2021-11-16 10:30:00,109.39,109.42,109.32,109.34,84169.0,91.3427,91.3677,91.2842,91.3009,84169.0
2021-11-16 10:40:00,109.34,109.35,109.31,109.33,38567.0,91.3009,91.3092,91.2758,91.2925,38567.0
2021-11-16 10:50:00,109.33,109.33,109.3,109.32,228361.0,91.2925,91.2925,91.2675,91.2842,228361.0
2021-11-16 11:00:00,109.32,109.34,109.3,109.31,53460.0,91.2842,91.3009,91.2675,91.2758,53460.0
2021-11-16 11:10:00,109.32,109.37,109.3,109.36,173023.0,91.2842,91.3259,91.2675,91.3176,173023.0
2021-11-16 11:20:00,109.36,109.36,109.28,109.28,144450.0,91.3176,91.3176,91.2508,91.2508,144450.0
2021-11-16 11:30:00,109.28,109.33,109.28,109.29,49175.0,91.2508,91.2925,91.2508,91.2591,49175.0
2021-11-16 11:40:00,109.3,109.3,109.21,109.25,52325.0,91.2675,91.2675,91.1923,91.2257,52325.0
2021-11-16 11:50:00,109.24,109.28,109.24,109.25,34382.0,91.2174,91.2508,91.2174,91.2257,34382.0
2021-11-16 12:00:00,109.25,109.26,109.23,109.26,24486.0,91.2257,91.2341,91.209,91.2341,24486.0
2021-11-16 12:10:00,109.26,109.28,109.23,109.27,62145.0,91.2341,91.2508,91.209,91.2424,62145.0
2021-11-16 12:20:00,109.26,109.27,109.19,109.24,21082.0,91.2341,91.2424,91.1756,91.2174,21082.0
2021-11-16 12:30:00,109.23,109.27,109.22,109.26,36003.0,91.209,91.2424,91.2007,91.2341,36003.0
2021-11-16 12:40:00,109.26,109.28,109.22,109.25,19396.0,91.2341,91.2508,91.2007,91.2257,19396.0
2021-11-16 12:50:00,109.25,109.26,109.23,109.26,33326.0,91.2257,91.2341,91.209,91.2341,33326.0
2021-11-16 13:00:00,109.26,109.27,109.24,109.26,21703.0,91.2341,91.2424,91.2174,91.2341,21703.0
2021-11-16 13:10:00,109.26,109.26,109.25,109.26,31635.0,91.2341,91.2341,91.2257,91.2341,31635.0
2021-11-16 13:20:00,109.26,109.28,109.24,109.28,26203.0,91.2341,91.2508,91.2174,91.2508,26203.0
2021-11-16 13:30:00,109.28,109.29,109.25,109.26,19029.0,91.2508,91.2591,91.2257,91.2341,19029.0
2021-11-16 13:40:00,109.25,109.26,109.22,109.23,29372.0,91.2257,91.2341,91.2007,91.209,29372.0
2021-11-16 13:50:00,109.23,109.24,109.21,109.24,28466.0,91.209,91.2174,91.1923,91.2174,28466.0
2021-11-16 14:00:00,109.24,109.24,109.22,109.23,32024.0,91.2174,91.2174,91.2007,91.209,32024.0
2021-11-16 14:10:00,109.22,109.23,109.17,109.18,21194.0,91.2007,91.209,91.1589,91.1673,21194.0
2021-11-16 14:20:00,109.17,109.19,109.16,109.19,46107.0,91.1589,91.1756,91.1506,91.1756,46107.0
2021-11-16 14:30:00,109.19,109.33,109.11,109.11,128366.0,91.1756,91.2925,91.1088,91.1088,128366.0
2021-11-16 14:40:00,109.12,109.17,109.1,109.15,30086.0,91.1172,91.1589,91.1005,91.1422,30086.0
2021-11-16 14:50:00,109.15,109.22,109.12,109.13,33014.0,91.1422,91.2007,91.1172,91.1255,33014.0
2021-11-16 15:00:00,109.13,109.13,109.1,109.11,19965.0,91.1255,91.1255,91.1005,91.1088,19965.0
2021-11-16 15:10:00,109.12,109.13,109.1,109.11,50794.0,91.1172,91.1255,91.1005,91.1088,50794.0
2021-11-16 15:20:00,109.11,109.11,109.08,109.09,74075.0,91.1088,91.1088,91.0838,91.0921,74075.0
2021-11-16 15:30:00,109.09,109.11,109.08,109.09,35443.0,91.0921,91.1088,91.0838,91.0921,35443.0
2021-11-16 15:40:00,109.1,109.11,109.07,109.09,186395.0,91.1005,91.1088,91.0754,91.0921,186395.0
2021-11-16 15:50:00,109.09,109.11,109.03,109.05,315344.0,91.0921,91.1088,91.042,91.0587,315344.0
2021-11-17 09:30:00,109.04,109.06,108.99,109.01,157374.0,91.0504,91.0671,91.0086,91.0253,157374.0
2021-11-17 09:40:00,109.01,109.06,108.95,109.0,239858.0,91.0253,91.0671,90.9752,91.017,239858.0
2021-11-17 09:50:00,109.0,109.0,108.96,108.99,85952.0,91.017,91.017,90.9836,91.0086,85952.0
2021-11-17 10:00:00,108.99,109.04,108.96,109.04,92202.0,91.0086,91.0504,90.9836,91.0504,92202.0
2021-11-17 10:10:00,109.04,109.07,109.0,109.0,84180.0,91.0504,91.0754,91.017,91.017,84180.0
2021-11-17 10:20:00,109.0,109.03,109.0,109.02,54024.0,91.017,91.042,91.017,91.0337,54024.0
2021-11-17 10:30:00,109.01,109.02,109.0,109.01,60335.0,91.0253,91.0337,91.017,91.0253,60335.0
2021-11-17 10:40:00,109.0,109.01,108.96,108.97,75697.0,91.017,91.0253,90.9836,90.9919,75697.0
2021-11-17 10:50:00,108.97,109.0,108.96,109.0,65786.0,90.9919,91.017,90.9836,91.017,65786.0
2021-11-17 11:00:00,109.0,109.01,108.97,109.01,117939.0,91.017,91.0253,90.9919,91.0253,117939.0
2021-11-17 11:10:00,109.01,109.01,108.96,108.98,64718.0,91.0253,91.0253,90.9836,91.0003,64718.0
2021-11-17 11:20:00,108.99,109.03,108.97,109.0,105246.0,91.0086,91.042,90.9919,91.017,105246.0
2021-11-17 11:30:00,109.0,109.06,109.0,109.04,61668.0,91.017,91.0671,91.017,91.0504,61668.0
2021-11-17 11:40:00,109.05,109.06,109.01,109.03,73607.0,91.0587,91.0671,91.0253,91.042,73607.0
2021-11-17 11:50:00,109.03,109.04,109.02,109.04,43233.0,91.042,91.0504,91.0337,91.0504,43233.0
2021-11-17 12:00:00,109.04,109.04,108.99,109.01,105546.0,91.0504,91.0504,91.0086,91.0253,105546.0
2021-11-17 12:10:00,109.02,109.03,109.01,109.01,77386.0,91.0337,91.042,91.0253,91.0253,77386.0
2021-11-17 12:20:00,109.02,109.03,109.0,109.03,98506.0,91.0337,91.042,91.017,91.042,98506.0
2021-11-17 12:30:00,109.03,109.03,108.98,109.03,62602.0,91.042,91.042,91.0003,91.042,62602.0
2021-11-17 12:40:00,109.03,109.03,108.96,108.97,87132.0,91.042,91.042,90.9836,90.9919,87132.0
2021-11-17 12:50:00,108.97,108.97,108.92,108.93,94200.0,90.9919,90.9919,90.9502,90.9585,94200.0
2021-11-17 13:00:00,108.93,109.02,108.82,109.02,164163.0,90.9585,91.0337,90.8667,91.0337,164163.0
2021-11-17 13:10:00,109.01,109.02,108.95,109.02,166690.0,91.0253,91.0337,90.9752,91.0337,166690.0
2021-11-17 13:20:00,109.02,109.06,109.0,109.02,143868.0,91.0337,91.0671,91.017,91.0337,143868.0
2021-11-17 13:30:00,109.03,109.05,109.0,109.05,60883.0,91.042,91.0587,91.017,91.0587,60883.0
2021-11-17 13:40:00,109.05,109.07,109.04,109.07,40486.0,91.0587,91.0754,91.0504,91.0754,40486.0
2021-11-17 13:50:00,109.07,109.11,109.05,109.09,123623.0,91.0754,91.1088,91.0587,91.0921,123623.0
2021-11-17 14:00:00,109.09,109.09,109.05,109.09,101573.0,91.0921,91.0921,91.0587,91.0921,101573.0
2021-11-17 14:10:00,109.09,109.1,109.08,109.08,72016.0,91.0921,91.1005,91.0838,91.0838,72016.0
2021-11-17 14:20:00,109.09,109.11,109.08,109.09,125206.0,91.0921,91.1088,91.0838,91.0921,125206.0
2021-11-17 14:30:00,109.09,109.12,109.08,109.1,48818.0,91.0921,91.1172,91.0838,91.1005,48818.0
2021-11-17 14:40:00,109.1,109.1,109.06,109.08,50001.0,91.1005,91.1005,91.0671,91.0838,50001.0
2021-11-17 14:50:00,109.08,109.09,109.08,109.09,46515.0,91.0838,91.0921,91.0838,91.0921,46515.0
2021-11-17 15:00:00,109.09,109.09,109.04,109.05,50380.0,91.0921,91.0921,91.0504,91.0587,50380.0
2021-11-17 15:10:00,109.06,109.08,109.05,109.07,58347.0,91.0671,91.0838,91.0587,91.0754,58347.0
2021-11-17 15:20:00,109.07,109.09,109.02,109.09,244607.0,91.0754,91.0921,91.0337,91.0921,244607.0
2021-11-17 15:30:00,109.09,109.13,109.08,109.13,85964.0,91.0921,91.1255,91.0838,91.1255,85964.0
2021-11-17 15:40:00,109.13,109.17,109.1,109.17,124052.0,91.1255,91.1589,91.1005,91.1589,124052.0
2021-11-17 15:50:00,109.17,109.18,109.11,109.16,565154.0,91.1589,91.1673,91.1088,91.1506,565154.0
2021-11-18 09:30:00,109.12,109.16,109.06,109.13,234363.0,91.1172,91.1506,91.0671,91.1255,234363.0
2021-11-18 09:40:00,109.13,109.17,109.11,109.11,65265.0,91.1255,91.1589,91.1088,91.1088,65265.0
2021-11-18 09:50:00,109.12,109.14,109.07,109.13,120004.0,91.1172,91.1339,91.0754,91.1255,120004.0
2021-11-18 10:00:00,109.13,109.17,109.1,109.13,80945.0,91.1255,91.1589,91.1005,91.1255,80945.0
2021-11-18 10:10:00,109.12,109.21,109.11,109.2,57913.0,91.1172,91.1923,91.1088,91.184,57913.0
2021-11-18 10:20:00,109.21,109.23,109.18,109.2,77202.0,91.1923,91.209,91.1673,91.184,77202.0
2021-11-18 10:30:00,109.19,109.19,109.11,109.12,127514.0,91.1756,91.1756,91.1088,91.1172,127514.0
2021-11-18 10:40:00,109.11,109.14,109.09,109.13,60122.0,91.1088,91.1339,91.0921,91.1255,60122.0
2021-11-18 10:50:00,109.13,109.14,109.1,109.14,44510.0,91.1255,91.1339,91.1005,91.1339,44510.0
2021-11-18 11:00:00,109.14,109.17,109.13,109.16,37180.0,91.1339,91.1589,91.1255,91.1506,37180.0
2021-11-18 11:10:00,109.17,109.19,109.14,109.15,58412.0,91.1589,91.1756,91.1339,91.1422,58412.0
2021-11-18 11:20:00,109.15,109.2,109.15,109.2,104965.0,91.1422,91.184,91.1422,91.184,104965.0
2021-11-18 11:30:00,109.2,109.2,109.16,109.2,69821.0,91.184,91.184,91.1506,91.184,69821.0
2021-11-18 11:40:00,109.2,109.23,109.19,109.23,55698.0,91.184,91.209,91.1756,91.209,55698.0
2021-11-18 11:50:00,109.23,109.28,109.21,109.28,324034.0,91.209,91.2508,91.1923,91.2508,324034.0
2021-11-18 12:00:00,109.28,109.41,109.27,109.41,141479.0,91.2508,91.3594,91.2424,91.3594,141479.0
2021-11-18 12:10:00,109.41,109.43,109.33,109.35,319843.0,91.3594,91.3761,91.2925,91.3092,319843.0
2021-11-18 12:20:00,109.35,109.36,109.35,109.36,51505.0,91.3092,91.3176,91.3092,91.3176,51505.0
2021-11-18 12:30:00,109.35,109.36,109.35,109.36,29978.0,91.3092,91.3176,91.3092,91.3176,29978.0
2021-11-18 12:40:00,109.36,109.36,109.33,109.33,153822.0,91.3176,91.3176,91.2925,91.2925,153822.0
2021-11-18 12:50:00,109.33,109.33,109.29,109.3,62116.0,91.2925,91.2925,91.2591,91.2675,62116.0
2021-11-18 13:00:00,109.3,109.34,109.28,109.34,68496.0,91.2675,91.3009,91.2508,91.3009,68496.0
2021-11-18 13:10:00,109.34,109.34,109.32,109.34,64097.0,91.3009,91.3009,91.2842,91.3009,64097.0
2021-11-18 13:20:00,109.34,109.34,109.3,109.3,86781.0,91.3009,91.3009,91.2675,91.2675,86781.0
2021-11-18 13:30:00,109.3,109.31,109.29,109.29,28397.0,91.2675,91.2758,91.2591,91.2591,28397.0
2021-11-18 13:40:00,109.29,109.31,109.28,109.31,64767.0,91.2591,91.2758,91.2508,91.2758,64767.0
2021-11-18 13:50:00,109.31,109.33,109.3,109.33,56394.0,91.2758,91.2925,91.2675,91.2925,56394.0
2021-11-18 14:00:00,109.33,109.34,109.32,109.34,89400.0,91.2925,91.3009,91.2842,91.3009,89400.0
2021-11-18 14:10:00,109.34,109.34,109.29,109.29,229891.0,91.3009,91.3009,91.2591,91.2591,229891.0
2021-11-18 14:20:00,109.29,109.32,109.29,109.32,81798.0,91.2591,91.2842,91.2591,91.2842,81798.0
2021-11-18 14:30:00,109.32,109.32,109.31,109.32,50465.0,91.2842,91.2842,91.2758,91.2842,50465.0
2021-11-18 14:40:00,109.32,109.33,109.31,109.33,75906.0,91.2842,91.2925,91.2758,91.2925,75906.0
2021-11-18 14:50:00,109.33,109.35,109.32,109.34,129801.0,91.2925,91.3092,91.2842,91.3009,129801.0
2021-11-18 15:00:00,109.34,109.35,109.29,109.3,135193.0,91.3009,91.3092,91.2591,91.2675,135193.0
2021-11-18 15:10:00,109.3,109.3,109.29,109.3,37739.0,91.2675,91.2675,91.2591,91.2675,37739.0
2021-11-18 15:20:00,109.3,109.36,109.29,109.36,53828.0,91.2675,91.3176,91.2591,91.3176,53828.0
2021-11-18 15:30:00,109.36,109.37,109.34,109.36,193177.0,91.3176,91.3259,91.3009,91.3176,193177.0
2021-11-18 15:40:00,109.36,109.43,109.36,109.43,245149.0,91.3176,91.3761,91.3176,91.3761,245149.0
2021-11-18 15:50:00,109.43,109.48,109.42,109.44,681946.0,91.3761,91.4178,91.3677,91.3844,681946.0
2021-11-19 09:30:00,109.47,109.57,109.44,109.45,206366.0,91.4095,91.493,91.3844,91.3928,206366.0
2021-11-19 09:40:00,109.46,109.49,109.43,109.43,79766.0,91.4011,91.4262,91.3761,91.3761,79766.0
2021-11-19 09:50:00,109.42,109.48,109.4,109.48,38528.0,91.3677,91.4178,91.351,91.4178,38528.0
2021-11-19 10:00:00,109.47,109.49,109.41,109.46,420279.0,91.4095,91.4262,91.3594,91.4011,420279.0
2021-11-19 10:10:00,109.47,109.5,109.44,109.5,170887.0,91.4095,91.4345,91.3844,91.4345,170887.0
2021-11-19 10:20:00,109.5,109.51,109.46,109.5,104959.0,91.4345,91.4429,91.4011,91.4345,104959.0
2021-11-19 10:30:00,109.49,109.54,109.48,109.51,69018.0,91.4262,91.4679,91.4178,91.4429,69018.0
2021-11-19 10:40:00,109.51,109.53,109.39,109.44,120690.0,91.4429,91.4596,91.3427,91.3844,120690.0
2021-11-19 10:50:00,109.45,109.45,109.38,109.4,204713.0,91.3928,91.3928,91.3343,91.351,204713.0
2021-11-19 11:00:00,109.4,109.41,109.37,109.4,129958.0,91.351,91.3594,91.3259,91.351,129958.0
2021-11-19 11:10:00,109.4,109.4,109.36,109.38,96062.0,91.351,91.351,91.3176,91.3343,96062.0
2021-11-19 11:20:00,109.39,109.41,109.37,109.4,138242.0,91.3427,91.3594,91.3259,91.351,138242.0
2021-11-19 11:30:00,109.4,109.46,109.4,109.43,84986.0,91.351,91.4011,91.351,91.3761,84986.0
2021-11-19 11:40:00,109.43,109.44,109.41,109.44,78410.0,91.3761,91.3844,91.3594,91.3844,78410.0
2021-11-19 11:50:00,109.43,109.47,109.41,109.45,116297.0,91.3761,91.4095,91.3594,91.3928,116297.0
2021-11-19 12:00:00,109.45,109.48,109.45,109.47,62582.0,91.3928,91.4178,91.3928,91.4095,62582.0
2021-11-19 12:10:00,109.47,109.48,109.43,109.46,64377.0,91.4095,91.4178,91.3761,91.4011,64377.0
2021-11-19 12:20:00,109.46,109.48,109.45,109.48,29944.0,91.4011,91.4178,91.3928,91.4178,29944.0
2021-11-19 12:30:00,109.48,109.49,109.42,109.42,50449.0,91.4178,91.4262,91.3677,91.3677,50449.0
2021-11-19 12:40:00,109.41,109.42,109.36,109.4,140421.0,91.3594,91.3677,91.3176,91.351,140421.0
2021-11-19 12:50:00,109.4,109.42,109.39,109.4,66170.0,91.351,91.3677,91.3427,91.351,66170.0
2021-11-19 13:00:00,109.41,109.44,109.38,109.44,80143.0,91.3594,91.3844,91.3343,91.3844,80143.0
2021-11-19 13:10:00,109.43,109.46,109.41,109.43,21219.0,91.3761,91.4011,91.3594,91.3761,21219.0
2021-11-19 13:20:00,109.44,109.46,109.43,109.44,13647.0,91.3844,91.4011,91.3761,91.3844,13647.0
2021-11-19 13:30:00,109.44,109.48,109.43,109.45,33068.0,91.3844,91.4178,91.3761,91.3928,33068.0
2021-11-19 13:40:00,109.45,109.48,109.43,109.44,58271.0,91.3928,91.4178,91.3761,91.3844,58271.0
2021-11-19 13:50:00,109.45,109.46,109.42,109.43,35997.0,91.3928,91.4011,91.3677,91.3761,35997.0
2021-11-19 14:00:00,109.43,109.45,109.41,109.44,42910.0,91.3761,91.3928,91.3594,91.3844,42910.0
2021-11-19 14:10:00,109.43,109.47,109.43,109.46,42575.0,91.3761,91.4095,91.3761,91.4011,42575.0
2021-11-19 14:20:00,109.46,109.49,109.46,109.47,33659.0,91.4011,91.4262,91.4011,91.4095,33659.0
2021-11-19 14:30:00,109.46,109.47,109.42,109.43,41348.0,91.4011,91.4095,91.3677,91.3761,41348.0
2021-11-19 14:40:00,109.43,109.45,109.42,109.43,30849.0,91.3761,91.3928,91.3677,91.3761,30849.0
2021-11-19 14:50:00,109.43,109.45,109.42,109.44,45388.0,91.3761,91.3928,91.3677,91.3844,45388.0
2021-11-19 15:00:00,109.44,109.45,109.39,109.45,138090.0,91.3844,91.3928,91.3427,91.3928,138090.0
2021-11-19 15:10:00,109.45,109.45,109.42,109.42,42693.0,91.3928,91.3928,91.3677,91.3677,42693.0
2021-11-19 15:20:00,109.43,109.43,109.4,109.42,112421.0,91.3761,91.3761,91.351,91.3677,112421.0
2021-11-19 15:30:00,109.42,109.42,109.38,109.38,77078.0,91.3677,91.3677,91.3343,91.3343,77078.0
2021-11-19 15:40:00,109.38,109.4,109.38,109.39,100536.0,91.3343,91.351,91.3343,91.3427,100536.0
2021-11-19 15:50:00,109.4,109.4,109.37,109.39,394226.0,91.351,91.351,91.3259,91.3427,394226.0
2021-11-22 09:30:00,109.14,109.3,108.98,109.05,126304.0,91.1339,91.2675,91.0003,91.0587,126304.0
2021-11-22 09:40:00,109.05,109.15,109.01,109.14,134144.0,91.0587,91.1422,91.0253,91.1339,134144.0
2021-11-22 09:50:00,109.14,109.15,109.08,109.08,112939.0,91.1339,91.1422,91.0838,91.0838,112939.0
2021-11-22 10:00:00,109.09,109.11,108.99,109.0,55617.0,91.0921,91.1088,91.0086,91.017,55617.0
2021-11-22 10:10:00,108.99,109.01,108.96,108.98,261918.0,91.0086,91.0253,90.9836,91.0003,261918.0
2021-11-22 10:20:00,108.98,108.99,108.92,108.92,205543.0,91.0003,91.0086,90.9502,90.9502,205543.0
2021-11-22 10:30:00,108.92,108.94,108.89,108.91,91243.0,90.9502,90.9669,90.9251,90.9418,91243.0
2021-11-22 10:40:00,108.9,108.9,108.87,108.9,64574.0,90.9335,90.9335,90.9084,90.9335,64574.0
2021-11-22 10:50:00,108.9,108.9,108.74,108.75,309676.0,90.9335,90.9335,90.7999,90.8082,309676.0
2021-11-22 11:00:00,108.75,108.78,108.72,108.73,274257.0,90.8082,90.8333,90.7832,90.7915,274257.0
2021-11-22 11:10:00,108.72,108.74,108.7,108.7,102325.0,90.7832,90.7999,90.7665,90.7665,102325.0
2021-11-22 11:20:00,108.7,108.71,108.69,108.71,52799.0,90.7665,90.7748,90.7581,90.7748,52799.0
2021-11-22 11:30:00,108.7,108.73,108.6,108.61,70572.0,90.7665,90.7915,90.683,90.6913,70572.0
2021-11-22 11:40:00,108.61,108.65,108.6,108.63,103387.0,90.6913,90.7247,90.683,90.708,103387.0
2021-11-22 11:50:00,108.62,108.64,108.61,108.62,74147.0,90.6997,90.7164,90.6913,90.6997,74147.0
2021-11-22 12:00:00,108.61,108.62,108.54,108.56,149579.0,90.6913,90.6997,90.6329,90.6496,149579.0
2021-11-22 12:10:00,108.55,108.58,108.54,108.57,82024.0,90.6412,90.6663,90.6329,90.6579,82024.0
2021-11-22 12:20:00,108.57,108.58,108.54,108.58,63098.0,90.6579,90.6663,90.6329,90.6663,63098.0
2021-11-22 12:30:00,108.58,108.62,108.54,108.57,145659.0,90.6663,90.6997,90.6329,90.6579,145659.0
2021-11-22 12:40:00,108.57,108.59,108.54,108.55,176889.0,90.6579,90.6746,90.6329,90.6412,176889.0
2021-11-22 12:50:00,108.55,108.56,108.51,108.53,80209.0,90.6412,90.6496,90.6078,90.6245,80209.0
2021-11-22 13:00:00,108.53,108.53,108.4,108.4,317531.0,90.6245,90.6245,90.516,90.516,317531.0
2021-11-22 13:10:00,108.4,108.41,108.36,108.4,40366.0,90.516,90.5243,90.4826,90.516,40366.0
2021-11-22 13:20:00,108.4,108.42,108.38,108.39,32662.0,90.516,90.5327,90.4993,90.5076,32662.0
2021-11-22 13:30:00,108.4,108.4,108.34,108.34,92145.0,90.516,90.516,90.4659,90.4659,92145.0
2021-11-22 13:40:00,108.34,108.36,108.29,108.36,56312.0,90.4659,90.4826,90.4241,90.4826,56312.0
2021-11-22 13:50:00,108.35,108.39,108.31,108.39,135356.0,90.4742,90.5076,90.4408,90.5076,135356.0
2021-11-22 14:00:00,108.39,108.41,108.34,108.35,119751.0,90.5076,90.5243,90.4659,90.4742,119751.0
2021-11-22 14:10:00,108.36,108.39,108.34,108.38,53653.0,90.4826,90.5076,90.4659,90.4993,53653.0
2021-11-22 14:20:00,108.39,108.42,108.36,108.42,53177.0,90.5076,90.5327,90.4826,90.5327,53177.0
2021-11-22 14:30:00,108.42,108.43,108.4,108.4,110769.0,90.5327,90.541,90.516,90.516,110769.0
2021-11-22 14:40:00,108.41,108.41,108.36,108.37,131226.0,90.5243,90.5243,90.4826,90.4909,131226.0
2021-11-22 14:50:00,108.37,108.41,108.33,108.35,107147.0,90.4909,90.5243,90.4575,90.4742,107147.0
2021-11-22 15:00:00,108.35,108.36,108.31,108.34,81107.0,90.4742,90.4826,90.4408,90.4659,81107.0
2021-11-22 15:10:00,108.34,108.35,108.27,108.28,231500.0,90.4659,90.4742,90.4074,90.4158,231500.0
2021-11-22 15:20:00,108.28,108.32,108.28,108.32,73367.0,90.4158,90.4492,90.4158,90.4492,73367.0
2021-11-22 15:30:00,108.31,108.35,108.3,108.31,108914.0,90.4408,90.4742,90.4325,90.4408,108914.0
2021-11-22 15:40:00,108.31,108.33,108.29,108.3,275157.0,90.4408,90.4575,90.4241,90.4325,275157.0
2021-11-22 15:50:00,108.29,108.33,108.23,108.28,615494.0,90.4241,90.4575,90.374,90.4158,615494.0
2021-11-23 09:30:00,107.9,107.94,107.69,107.82,231593.0,90.0985,90.1319,89.9231,90.0317,231593.0
2021-11-23 09:40:00,107.82,108.04,107.81,108.04,458839.0,90.0317,90.2154,90.0233,90.2154,458839.0
2021-11-23 09:50:00,108.04,108.07,108.03,108.03,292961.0,90.2154,90.2404,90.207,90.207,292961.0
2021-11-23 10:00:00,108.04,108.04,107.93,107.96,316629.0,90.2154,90.2154,90.1235,90.1486,316629.0
2021-11-23 10:10:00,107.95,107.98,107.93,107.95,113711.0,90.1402,90.1653,90.1235,90.1402,113711.0
2021-11-23 10:20:00,107.95,108.0,107.94,107.95,277466.0,90.1402,90.182,90.1319,90.1402,277466.0
2021-11-23 10:30:00,107.94,107.94,107.86,107.88,87132.0,90.1319,90.1319,90.0651,90.0818,87132.0
2021-11-23 10:40:00,107.89,107.91,107.85,107.87,107694.0,90.0901,90.1068,90.0567,90.0734,107694.0
2021-11-23 10:50:00,107.87,107.88,107.82,107.84,70174.0,90.0734,90.0818,90.0317,90.0484,70174.0
2021-11-23 11:00:00,107.85,107.85,107.8,107.82,91900.0,90.0567,90.0567,90.015,90.0317,91900.0
2021-11-23 11:10:00,107.82,107.84,107.79,107.83,237391.0,90.0317,90.0484,90.0066,90.04,237391.0
2021-11-23 11:20:00,107.82,107.85,107.78,107.83,50656.0,90.0317,90.0567,89.9983,90.04,50656.0
2021-11-23 11:30:00,107.83,107.86,107.82,107.83,419676.0,90.04,90.0651,90.0317,90.04,419676.0
2021-11-23 11:40:00,107.82,107.83,107.76,107.77,121349.0,90.0317,90.04,89.9816,89.9899,121349.0
2021-11-23 11:50:00,107.78,107.79,107.75,107.75,369717.0,89.9983,90.0066,89.9732,89.9732,369717.0
2021-11-23 12:00:00,107.76,107.77,107.73,107.76,107841.0,89.9816,89.9899,89.9565,89.9816,107841.0
2021-11-23 12:10:00,107.76,107.81,107.73,107.79,177976.0,89.9816,90.0233,89.9565,90.0066,177976.0
2021-11-23 12:20:00,107.79,107.8,107.74,107.74,372270.0,90.0066,90.015,89.9649,89.9649,372270.0
2021-11-23 12:30:00,107.75,107.76,107.72,107.72,145769.0,89.9732,89.9816,89.9482,89.9482,145769.0
2021-11-23 12:40:00,107.72,107.73,107.59,107.62,228353.0,89.9482,89.9565,89.8396,89.8647,228353.0
2021-11-23 12:50:00,107.62,107.65,107.61,107.62,69652.0,89.8647,89.8897,89.8563,89.8647,69652.0
2021-11-23 13:00:00,107.61,107.78,107.59,107.76,293414.0,89.8563,89.9983,89.8396,89.9816,293414.0
2021-11-23 13:10:00,107.76,107.76,107.66,107.67,294895.0,89.9816,89.9816,89.8981,89.9064,294895.0
2021-11-23 13:20:00,107.67,107.74,107.67,107.68,98805.0,89.9064,89.9649,89.9064,89.9148,98805.0
2021-11-23 13:30:00,107.69,107.71,107.66,107.66,82718.0,89.9231,89.9398,89.8981,89.8981,82718.0
2021-11-23 13:40:00,107.66,107.69,107.64,107.69,58546.0,89.8981,89.9231,89.8814,89.9231,58546.0
2021-11-23 13:50:00,107.69,107.71,107.65,107.67,121903.0,89.9231,89.9398,89.8897,89.9064,121903.0
2021-11-23 14:00:00,107.67,107.7,107.67,107.69,63632.0,89.9064,89.9315,89.9064,89.9231,63632.0
2021-11-23 14:10:00,107.69,107.71,107.66,107.7,79192.0,89.9231,89.9398,89.8981,89.9315,79192.0
2021-11-23 14:20:00,107.7,107.7,107.67,107.69,66497.0,89.9315,89.9315,89.9064,89.9231,66497.0
2021-11-23 14:30:00,107.69,107.72,107.68,107.72,53778.0,89.9231,89.9482,89.9148,89.9482,53778.0
2021-11-23 14:40:00,107.72,107.73,107.68,107.7,62773.0,89.9482,89.9565,89.9148,89.9315,62773.0
2021-11-23 14:50:00,107.7,107.7,107.63,107.65,78367.0,89.9315,89.9315,89.873,89.8897,78367.0
2021-11-23 15:00:00,107.65,107.65,107.6,107.62,60489.0,89.8897,89.8897,89.848,89.8647,60489.0
2021-11-23 15:10:00,107.62,107.63,107.58,107.6,141695.0,89.8647,89.873,89.8313,89.848,141695.0
2021-11-23 15:20:00,107.6,107.63,107.57,107.59,93695.0,89.848,89.873,89.8229,89.8396,93695.0
2021-11-23 15:30:00,107.58,107.59,107.54,107.55,144810.0,89.8313,89.8396,89.7979,89.8062,144810.0
2021-11-23 15:40:00,107.54,107.55,107.52,107.54,171937.0,89.7979,89.8062,89.7812,89.7979,171937.0
2021-11-23 15:50:00,107.54,107.64,107.53,107.58,531851.0,89.7979,89.8814,89.7895,89.8313,531851.0
2021-11-24 09:30:00,107.73,107.74,107.61,107.64,493543.0,89.9565,89.9649,89.8563,89.8814,493543.0
2021-11-24 09:40:00,107.64,107.65,107.54,107.6,738287.0,89.8814,89.8897,89.7979,89.848,738287.0
2021-11-24 09:50:00,107.59,107.67,107.59,107.65,204207.0,89.8396,89.9064,89.8396,89.8897,204207.0
2021-11-24 10:00:00,107.64,107.73,107.61,107.66,242364.0,89.8814,89.9565,89.8563,89.8981,242364.0
2021-11-24 10:10:00,107.66,107.67,107.61,107.66,195556.0,89.8981,89.9064,89.8563,89.8981,195556.0
2021-11-24 10:20:00,107.66,107.75,107.65,107.75,104524.0,89.8981,89.9732,89.8897,89.9732,104524.0
2021-11-24 10:30:00,107.76,107.82,107.7,107.81,91810.0,89.9816,90.0317,89.9315,90.0233,91810.0
2021-11-24 10:40:00,107.82,107.83,107.73,107.76,124473.0,90.0317,90.04,89.9565,89.9816,124473.0
2021-11-24 10:50:00,107.76,107.82,107.76,107.8,59941.0,89.9816,90.0317,89.9816,90.015,59941.0
2021-11-24 11:00:00,107.79,107.8,107.73,107.75,231137.0,90.0066,90.015,89.9565,89.9732,231137.0
2021-11-24 11:10:00,107.74,107.81,107.71,107.81,421886.0,89.9649,90.0233,89.9398,90.0233,421886.0
2021-11-24 11:20:00,107.8,107.83,107.75,107.77,512333.0,90.015,90.04,89.9732,89.9899,512333.0
2021-11-24 11:30:00,107.77,107.8,107.77,107.78,142290.0,89.9899,90.015,89.9899,89.9983,142290.0
2021-11-24 11:40:00,107.79,107.8,107.76,107.77,65561.0,90.0066,90.015,89.9816,89.9899,65561.0
2021-11-24 11:50:00,107.77,107.78,107.74,107.78,138131.0,89.9899,89.9983,89.9649,89.9983,138131.0
2021-11-24 12:00:00,107.77,107.81,107.77,107.8,33604.0,89.9899,90.0233,89.9899,90.015,33604.0
2021-11-24 12:10:00,107.8,107.81,107.78,107.79,58958.0,90.015,90.0233,89.9983,90.0066,58958.0
2021-11-24 12:20:00,107.8,107.82,107.77,107.81,31054.0,90.015,90.0317,89.9899,90.0233,31054.0
2021-11-24 12:30:00,107.8,107.83,107.79,107.83,27805.0,90.015,90.04,90.0066,90.04,27805.0
2021-11-24 12:40:00,107.83,107.84,107.79,107.79,52467.0,90.04,90.0484,90.0066,90.0066,52467.0
2021-11-24 12:50:00,107.79,107.81,107.79,107.81,17245.0,90.0066,90.0233,90.0066,90.0233,17245.0
2021-11-24 13:00:00,107.81,107.81,107.78,107.8,66195.0,90.0233,90.0233,89.9983,90.015,66195.0
2021-11-24 13:10:00,107.8,107.8,107.78,107.8,93671.0,90.015,90.015,89.9983,90.015,93671.0
2021-11-24 13:20:00,107.8,107.83,107.78,107.79,34376.0,90.015,90.04,89.9983,90.0066,34376.0
2021-11-24 13:30:00,107.79,107.79,107.76,107.77,24798.0,90.0066,90.0066,89.9816,89.9899,24798.0
2021-11-24 13:40:00,107.77,107.8,107.76,107.79,18695.0,89.9899,90.015,89.9816,90.0066,18695.0
2021-11-24 13:50:00,107.79,107.8,107.75,107.77,47078.0,90.0066,90.015,89.9732,89.9899,47078.0
2021-11-24 14:00:00,107.77,107.79,107.74,107.74,47513.0,89.9899,90.0066,89.9649,89.9649,47513.0
2021-11-24 14:10:00,107.75,107.77,107.71,107.73,76188.0,89.9732,89.9899,89.9398,89.9565,76188.0
2021-11-24 14:20:00,107.74,107.75,107.7,107.72,26001.0,89.9649,89.9732,89.9315,89.9482,26001.0
2021-11-24 14:30:00,107.73,107.78,107.72,107.78,33983.0,89.9565,89.9983,89.9482,89.9983,33983.0
2021-11-24 14:40:00,107.78,107.8,107.77,107.8,30392.0,89.9983,90.015,89.9899,90.015,30392.0
2021-11-24 14:50:00,107.8,107.8,107.77,107.77,34622.0,90.015,90.015,89.9899,89.9899,34622.0
2021-11-24 15:00:00,107.77,107.81,107.76,107.8,41704.0,89.9899,90.0233,89.9816,90.015,41704.0
2021-11-24 15:10:00,107.8,107.81,107.79,107.81,72907.0,90.015,90.0233,90.0066,90.0233,72907.0
2021-11-24 15:20:00,107.81,107.84,107.79,107.8,155051.0,90.0233,90.0484,90.0066,90.015,155051.0
2021-11-24 15:30:00,107.79,107.83,107.79,107.81,56634.0,90.0066,90.04,90.0066,90.0233,56634.0
2021-11-24 15:40:00,107.8,107.82,107.78,107.8,58461.0,90.015,90.0317,89.9983,90.015,58461.0
2021-11-24 15:50:00,107.8,107.83,107.72,107.78,404392.0,90.015,90.04,89.9482,89.9983,404392.0
2021-11-26 09:30:00,107.0,107.34,106.64,107.05,226438.0,89.347,89.6309,89.0463,89.3887,226438.0
2021-11-26 09:40:00,107.06,107.06,106.79,106.88,619622.0,89.3971,89.3971,89.1716,89.2468,619622.0
2021-11-26 09:50:00,106.87,106.89,106.79,106.85,238630.0,89.2384,89.2551,89.1716,89.2217,238630.0
2021-11-26 10:00:00,106.85,106.85,106.68,106.72,625185.0,89.2217,89.2217,89.0798,89.1132,625185.0
2021-11-26 10:10:00,106.72,106.72,106.31,106.34,849149.0,89.1132,89.1132,88.7708,88.7958,849149.0
2021-11-26 10:20:00,106.34,106.41,106.32,106.36,282900.0,88.7958,88.8543,88.7791,88.8125,282900.0
2021-11-26 10:30:00,106.35,106.46,106.34,106.45,242334.0,88.8042,88.896,88.7958,88.8877,242334.0
2021-11-26 10:40:00,106.45,106.46,106.37,106.38,267054.0,88.8877,88.896,88.8209,88.8292,267054.0
2021-11-26 10:50:00,106.38,106.4,106.21,106.22,789509.0,88.8292,88.8459,88.6873,88.6956,789509.0
2021-11-26 11:00:00,106.21,106.33,106.15,106.32,267847.0,88.6873,88.7875,88.6372,88.7791,267847.0
2021-11-26 11:10:00,106.32,106.34,106.27,106.32,336532.0,88.7791,88.7958,88.7374,88.7791,336532.0
2021-11-26 11:20:00,106.33,106.42,106.33,106.39,240035.0,88.7875,88.8626,88.7875,88.8376,240035.0
2021-11-26 11:30:00,106.4,106.56,106.39,106.56,147488.0,88.8459,88.9795,88.8376,88.9795,147488.0
2021-11-26 11:40:00,106.57,106.62,106.53,106.57,455758.0,88.9879,89.0296,88.9545,88.9879,455758.0
2021-11-26 11:50:00,106.58,106.6,106.52,106.55,169512.0,88.9962,89.0129,88.9461,88.9712,169512.0
2021-11-26 12:00:00,106.55,106.55,106.52,106.55,154662.0,88.9712,88.9712,88.9461,88.9712,154662.0
2021-11-26 12:10:00,106.55,106.55,106.51,106.52,106754.0,88.9712,88.9712,88.9378,88.9461,106754.0
2021-11-26 12:20:00,106.52,106.57,106.42,106.48,395378.0,88.9461,88.9879,88.8626,88.9127,395378.0
2021-11-26 12:30:00,106.48,106.51,106.46,106.5,156726.0,88.9127,88.9378,88.896,88.9294,156726.0
2021-11-26 12:40:00,106.5,106.51,106.42,106.44,157507.0,88.9294,88.9378,88.8626,88.8793,157507.0
2021-11-26 12:50:00,106.44,106.58,106.42,106.58,290884.0,88.8793,88.9962,88.8626,88.9962,290884.0
2021-11-29 09:30:00,106.85,107.18,106.85,107.16,226449.0,89.2217,89.4973,89.2217,89.4806,226449.0
2021-11-29 09:40:00,107.16,107.19,107.14,107.18,251027.0,89.4806,89.5056,89.4639,89.4973,251027.0
2021-11-29 09:50:00,107.19,107.19,107.13,107.19,174510.0,89.5056,89.5056,89.4555,89.5056,174510.0
2021-11-29 10:00:00,107.2,107.35,107.19,107.31,394907.0,89.514,89.6392,89.5056,89.6058,394907.0
2021-11-29 10:10:00,107.32,107.33,107.27,107.33,116378.0,89.6142,89.6225,89.5724,89.6225,116378.0
2021-11-29 10:20:00,107.33,107.39,107.29,107.3,146528.0,89.6225,89.6726,89.5891,89.5975,146528.0
2021-11-29 10:30:00,107.29,107.32,107.27,107.29,233358.0,89.5891,89.6142,89.5724,89.5891,233358.0
2021-11-29 10:40:00,107.29,107.32,107.28,107.3,171477.0,89.5891,89.6142,89.5808,89.5975,171477.0
2021-11-29 10:50:00,107.3,107.37,107.25,107.37,687761.0,89.5975,89.6559,89.5557,89.6559,687761.0
2021-11-29 11:00:00,107.36,107.37,107.32,107.37,107135.0,89.6476,89.6559,89.6142,89.6559,107135.0
2021-11-29 11:10:00,107.38,107.41,107.36,107.41,75622.0,89.6643,89.6893,89.6476,89.6893,75622.0
2021-11-29 11:20:00,107.41,107.49,107.4,107.48,159364.0,89.6893,89.7561,89.681,89.7478,159364.0
2021-11-29 11:30:00,107.48,107.51,107.47,107.48,149507.0,89.7478,89.7728,89.7394,89.7478,149507.0
2021-11-29 11:40:00,107.48,107.48,107.43,107.47,101409.0,89.7478,89.7478,89.706,89.7394,101409.0
2021-11-29 11:50:00,107.47,107.48,107.44,107.45,60903.0,89.7394,89.7478,89.7144,89.7227,60903.0
2021-11-29 12:00:00,107.46,107.48,107.42,107.44,405929.0,89.7311,89.7478,89.6977,89.7144,405929.0
2021-11-29 12:10:00,107.43,107.44,107.38,107.42,133366.0,89.706,89.7144,89.6643,89.6977,133366.0
2021-11-29 12:20:00,107.42,107.42,107.36,107.37,157247.0,89.6977,89.6977,89.6476,89.6559,157247.0
2021-11-29 12:30:00,107.37,107.37,107.34,107.36,64453.0,89.6559,89.6559,89.6309,89.6476,64453.0
2021-11-29 12:40:00,107.35,107.36,107.33,107.35,44074.0,89.6392,89.6476,89.6225,89.6392,44074.0
2021-11-29 12:50:00,107.34,107.34,107.29,107.29,52647.0,89.6309,89.6309,89.5891,89.5891,52647.0
2021-11-29 13:00:00,107.3,107.33,107.27,107.33,377721.0,89.5975,89.6225,89.5724,89.6225,377721.0
2021-11-29 13:10:00,107.33,107.34,107.31,107.33,76989.0,89.6225,89.6309,89.6058,89.6225,76989.0
2021-11-29 13:20:00,107.33,107.39,107.31,107.39,132259.0,89.6225,89.6726,89.6058,89.6726,132259.0
2021-11-29 13:30:00,107.39,107.43,107.37,107.43,126905.0,89.6726,89.706,89.6559,89.706,126905.0
2021-11-29 13:40:00,107.43,107.48,107.42,107.45,111633.0,89.706,89.7478,89.6977,89.7227,111633.0
2021-11-29 13:50:00,107.45,107.5,107.45,107.49,213808.0,89.7227,89.7645,89.7227,89.7561,213808.0
2021-11-29 14:00:00,107.48,107.5,107.45,107.47,272701.0,89.7478,89.7645,89.7227,89.7394,272701.0
2021-11-29 14:10:00,107.47,107.53,107.47,107.48,126830.0,89.7394,89.7895,89.7394,89.7478,126830.0
2021-11-29 14:20:00,107.48,107.52,107.46,107.51,213521.0,89.7478,89.7812,89.7311,89.7728,213521.0
2021-11-29 14:30:00,107.52,107.53,107.47,107.49,76750.0,89.7812,89.7895,89.7394,89.7561,76750.0
2021-11-29 14:40:00,107.5,107.53,107.49,107.52,50488.0,89.7645,89.7895,89.7561,89.7812,50488.0
2021-11-29 14:50:00,107.52,107.54,107.49,107.51,116942.0,89.7812,89.7979,89.7561,89.7728,116942.0
2021-11-29 15:00:00,107.51,107.54,107.49,107.54,110977.0,89.7728,89.7979,89.7561,89.7979,110977.0
2021-11-29 15:10:00,107.54,107.58,107.53,107.55,55976.0,89.7979,89.8313,89.7895,89.8062,55976.0
2021-11-29 15:20:00,107.56,107.57,107.53,107.54,101480.0,89.8146,89.8229,89.7895,89.7979,101480.0
2021-11-29 15:30:00,107.54,107.56,107.51,107.55,114387.0,89.7979,89.8146,89.7728,89.8062,114387.0
2021-11-29 15:40:00,107.56,107.59,107.55,107.56,171963.0,89.8146,89.8396,89.8062,89.8146,171963.0
2021-11-29 15:50:00,107.56,107.58,107.48,107.49,576657.0,89.8146,89.8313,89.7478,89.7561,576657.0
2021-11-30 09:30:00,107.5,107.51,107.31,107.5,318672.0,89.7645,89.7728,89.6058,89.7645,318672.0
2021-11-30 09:40:00,107.5,107.66,107.49,107.65,383826.0,89.7645,89.8981,89.7561,89.8897,383826.0
2021-11-30 09:50:00,107.65,107.94,107.65,107.87,995517.0,89.8897,90.1319,89.8897,90.0734,995517.0
2021-11-30 10:00:00,107.87,107.96,107.87,107.95,197774.0,90.0734,90.1486,90.0734,90.1402,197774.0
2021-11-30 10:10:00,107.95,107.98,107.87,107.92,329235.0,90.1402,90.1653,90.0734,90.1152,329235.0
2021-11-30 10:20:00,107.93,107.98,107.88,107.93,109039.0,90.1235,90.1653,90.0818,90.1235,109039.0
2021-11-30 10:30:00,107.92,107.97,107.68,107.74,260045.0,90.1152,90.1569,89.9148,89.9649,260045.0
2021-11-30 10:40:00,107.71,107.74,107.61,107.62,391119.0,89.9398,89.9649,89.8563,89.8647,391119.0
2021-11-30 10:50:00,107.62,107.63,107.34,107.36,814740.0,89.8647,89.873,89.6309,89.6476,814740.0
2021-11-30 11:00:00,107.37,107.5,107.34,107.5,420613.0,89.6559,89.7645,89.6309,89.7645,420613.0
2021-11-30 11:10:00,107.5,107.64,107.49,107.56,213411.0,89.7645,89.8814,89.7561,89.8146,213411.0
2021-11-30 11:20:00,107.55,107.61,107.52,107.54,183488.0,89.8062,89.8563,89.7812,89.7979,183488.0
2021-11-30 11:30:00,107.54,107.59,107.47,107.48,64651.0,89.7979,89.8396,89.7394,89.7478,64651.0
2021-11-30 11:40:00,107.5,107.62,107.48,107.6,185496.0,89.7645,89.8647,89.7478,89.848,185496.0
2021-11-30 11:50:00,107.59,107.59,107.48,107.5,190307.0,89.8396,89.8396,89.7478,89.7645,190307.0
2021-11-30 12:00:00,107.49,107.55,107.46,107.5,185462.0,89.7561,89.8062,89.7311,89.7645,185462.0
2021-11-30 12:10:00,107.5,107.5,107.39,107.43,153214.0,89.7645,89.7645,89.6726,89.706,153214.0
2021-11-30 12:20:00,107.43,107.44,107.33,107.34,88605.0,89.706,89.7144,89.6225,89.6309,88605.0
2021-11-30 12:30:00,107.34,107.38,107.31,107.35,232541.0,89.6309,89.6643,89.6058,89.6392,232541.0
2021-11-30 12:40:00,107.35,107.38,107.32,107.38,55752.0,89.6392,89.6643,89.6142,89.6643,55752.0
2021-11-30 12:50:00,107.38,107.41,107.34,107.35,77049.0,89.6643,89.6893,89.6309,89.6392,77049.0
2021-11-30 13:00:00,107.36,107.4,107.34,107.37,38431.0,89.6476,89.681,89.6309,89.6559,38431.0
2021-11-30 13:10:00,107.37,107.42,107.35,107.41,38467.0,89.6559,89.6977,89.6392,89.6893,38467.0
2021-11-30 13:20:00,107.41,107.43,107.39,107.39,30996.0,89.6893,89.706,89.6726,89.6726,30996.0
2021-11-30 13:30:00,107.39,107.47,107.39,107.46,40525.0,89.6726,89.7394,89.6726,89.7311,40525.0
2021-11-30 13:40:00,107.46,107.48,107.41,107.47,150231.0,89.7311,89.7478,89.6893,89.7394,150231.0
2021-11-30 13:50:00,107.48,107.58,107.46,107.58,35052.0,89.7478,89.8313,89.7311,89.8313,35052.0
2021-11-30 14:00:00,107.58,107.62,107.55,107.61,60939.0,89.8313,89.8647,89.8062,89.8563,60939.0
2021-11-30 14:10:00,107.61,107.63,107.58,107.59,30987.0,89.8563,89.873,89.8313,89.8396,30987.0
2021-11-30 14:20:00,107.59,107.61,107.57,107.58,60977.0,89.8396,89.8563,89.8229,89.8313,60977.0
2021-11-30 14:30:00,107.58,107.64,107.58,107.64,45921.0,89.8313,89.8814,89.8313,89.8814,45921.0
2021-11-30 14:40:00,107.64,107.65,107.56,107.57,28879.0,89.8814,89.8897,89.8146,89.8229,28879.0
2021-11-30 14:50:00,107.56,107.61,107.5,107.59,68953.0,89.8146,89.8563,89.7645,89.8396,68953.0
2021-11-30 15:00:00,107.59,107.61,107.55,107.56,45806.0,89.8396,89.8563,89.8062,89.8146,45806.0
2021-11-30 15:10:00,107.55,107.56,107.51,107.53,26782.0,89.8062,89.8146,89.7728,89.7895,26782.0
2021-11-30 15:20:00,107.52,107.55,107.52,107.54,57067.0,89.7812,89.8062,89.7812,89.7979,57067.0
2021-11-30 15:30:00,107.54,107.56,107.5,107.52,71053.0,89.7979,89.8146,89.7645,89.7812,71053.0
2021-11-30 15:40:00,107.52,107.57,107.51,107.55,155018.0,89.7812,89.8229,89.7728,89.8062,155018.0
2021-11-30 15:50:00,107.54,107.56,107.45,107.47,359528.0,89.7979,89.8146,89.7227,89.7394,359528.0
2021-12-01 09:30:00,107.7,107.76,107.62,107.73,557655.0,90.2291,90.2794,90.1621,90.2542,557655.0
2021-12-01 09:40:00,107.73,107.81,107.69,107.78,167431.0,90.2542,90.3213,90.2207,90.2961,167431.0
2021-12-01 09:50:00,107.77,107.83,107.74,107.77,1133940.0,90.2878,90.338,90.2626,90.2878,1133940.0
2021-12-01 10:00:00,107.78,107.88,107.73,107.84,328612.0,90.2961,90.3799,90.2542,90.3464,328612.0
2021-12-01 10:10:00,107.84,107.84,107.68,107.7,212258.0,90.3464,90.3464,90.2124,90.2291,212258.0
2021-12-01 10:20:00,107.7,107.77,107.68,107.75,167451.0,90.2291,90.2878,90.2124,90.271,167451.0
2021-12-01 10:30:00,107.75,107.84,107.75,107.82,306429.0,90.271,90.3464,90.271,90.3296,306429.0
2021-12-01 10:40:00,107.81,107.83,107.77,107.8,223446.0,90.3213,90.338,90.2878,90.3129,223446.0
2021-12-01 10:50:00,107.79,107.87,107.78,107.84,267289.0,90.3045,90.3715,90.2961,90.3464,267289.0
2021-12-01 11:00:00,107.84,107.96,107.83,107.93,276363.0,90.3464,90.4469,90.338,90.4218,276363.0
2021-12-01 11:10:00,107.93,107.98,107.92,107.98,978009.0,90.4218,90.4637,90.4134,90.4637,978009.0
2021-12-01 11:20:00,107.97,108.02,107.94,108.01,183788.0,90.4553,90.4972,90.4302,90.4888,183788.0
2021-12-01 11:30:00,108.01,108.06,108.0,108.02,119586.0,90.4888,90.5307,90.4804,90.4972,119586.0
2021-12-01 11:40:00,108.02,108.04,107.98,108.0,257851.0,90.4972,90.514,90.4637,90.4804,257851.0
2021-12-01 11:50:00,108.0,108.02,107.94,107.95,314818.0,90.4804,90.4972,90.4302,90.4386,314818.0
2021-12-01 12:00:00,107.94,107.99,107.92,107.95,102741.0,90.4302,90.4721,90.4134,90.4386,102741.0
2021-12-01 12:10:00,107.95,107.97,107.92,107.94,83457.0,90.4386,90.4553,90.4134,90.4302,83457.0
2021-12-01 12:20:00,107.94,107.96,107.93,107.94,44660.0,90.4302,90.4469,90.4218,90.4302,44660.0
2021-12-01 12:30:00,107.94,107.99,107.89,107.98,217396.0,90.4302,90.4721,90.3883,90.4637,217396.0
2021-12-01 12:40:00,107.99,108.04,107.98,108.03,89888.0,90.4721,90.514,90.4637,90.5056,89888.0
2021-12-01 12:50:00,108.03,108.04,107.96,107.96,106785.0,90.5056,90.514,90.4469,90.4469,106785.0
2021-12-01 13:00:00,107.97,108.02,107.95,108.0,99212.0,90.4553,90.4972,90.4386,90.4804,99212.0
2021-12-01 13:10:00,108.0,108.02,107.95,107.99,78671.0,90.4804,90.4972,90.4386,90.4721,78671.0
2021-12-01 13:20:00,108.0,108.03,107.96,107.99,114962.0,90.4804,90.5056,90.4469,90.4721,114962.0
2021-12-01 13:30:00,107.99,108.0,107.96,107.98,111294.0,90.4721,90.4804,90.4469,90.4637,111294.0
2021-12-01 13:40:00,107.99,108.0,107.96,107.97,230873.0,90.4721,90.4804,90.4469,90.4553,230873.0
2021-12-01 13:50:00,107.97,108.02,107.93,108.02,289480.0,90.4553,90.4972,90.4218,90.4972,289480.0
2021-12-01 14:00:00,108.01,108.01,107.96,107.97,87844.0,90.4888,90.4888,90.4469,90.4553,87844.0
2021-12-01 14:10:00,107.97,107.97,107.88,107.94,94971.0,90.4553,90.4553,90.3799,90.4302,94971.0
2021-12-01 14:20:00,107.94,107.95,107.89,107.94,123932.0,90.4302,90.4386,90.3883,90.4302,123932.0
2021-12-01 14:30:00,107.93,107.97,107.91,107.94,77817.0,90.4218,90.4553,90.405,90.4302,77817.0
2021-12-01 14:40:00,107.94,107.94,107.89,107.93,313588.0,90.4302,90.4302,90.3883,90.4218,313588.0
2021-12-01 14:50:00,107.93,107.95,107.88,107.91,176247.0,90.4218,90.4386,90.3799,90.405,176247.0
2021-12-01 15:00:00,107.91,107.91,107.88,107.88,82706.0,90.405,90.405,90.3799,90.3799,82706.0
2021-12-01 15:10:00,107.89,107.92,107.85,107.86,149762.0,90.3883,90.4134,90.3548,90.3632,149762.0
2021-12-01 15:20:00,107.86,107.87,107.82,107.84,153685.0,90.3632,90.3715,90.3296,90.3464,153685.0
2021-12-01 15:30:00,107.84,107.85,107.77,107.78,498500.0,90.3464,90.3548,90.2878,90.2961,498500.0
2021-12-01 15:40:00,107.78,107.81,107.69,107.8,647646.0,90.2961,90.3213,90.2207,90.3129,647646.0
2021-12-01 15:50:00,107.8,107.87,107.77,107.86,736859.0,90.3129,90.3715,90.2878,90.3632,736859.0
2021-12-02 09:30:00,107.86,108.28,107.86,108.27,118577.0,90.3632,90.715,90.3632,90.7066,118577.0
2021-12-02 09:40:00,108.27,108.31,108.26,108.3,112795.0,90.7066,90.7402,90.6983,90.7318,112795.0
2021-12-02 09:50:00,108.3,108.33,108.28,108.3,135511.0,90.7318,90.7569,90.715,90.7318,135511.0
2021-12-02 10:00:00,108.31,108.42,108.28,108.4,107453.0,90.7402,90.8323,90.715,90.8156,107453.0
2021-12-02 10:10:00,108.41,108.41,108.31,108.32,165277.0,90.8239,90.8239,90.7402,90.7485,165277.0
2021-12-02 10:20:00,108.31,108.35,108.28,108.3,91104.0,90.7402,90.7737,90.715,90.7318,91104.0
2021-12-02 10:30:00,108.29,108.34,108.26,108.27,179167.0,90.7234,90.7653,90.6983,90.7066,179167.0
2021-12-02 10:40:00,108.26,108.32,108.25,108.31,96538.0,90.6983,90.7485,90.6899,90.7402,96538.0
2021-12-02 10:50:00,108.32,108.33,108.28,108.32,48506.0,90.7485,90.7569,90.715,90.7485,48506.0
2021-12-02 11:00:00,108.32,108.33,108.27,108.28,66317.0,90.7485,90.7569,90.7066,90.715,66317.0
2021-12-02 11:10:00,108.29,108.32,108.27,108.27,135774.0,90.7234,90.7485,90.7066,90.7066,135774.0
2021-12-02 11:20:00,108.28,108.3,108.27,108.27,49876.0,90.715,90.7318,90.7066,90.7066,49876.0
2021-12-02 11:30:00,108.27,108.36,108.25,108.36,99087.0,90.7066,90.782,90.6899,90.782,99087.0
2021-12-02 11:40:00,108.35,108.35,108.27,108.29,84145.0,90.7737,90.7737,90.7066,90.7234,84145.0
2021-12-02 11:50:00,108.29,108.32,108.26,108.29,50639.0,90.7234,90.7485,90.6983,90.7234,50639.0
2021-12-02 12:00:00,108.29,108.3,108.23,108.29,82752.0,90.7234,90.7318,90.6731,90.7234,82752.0
2021-12-02 12:10:00,108.29,108.32,108.27,108.31,188339.0,90.7234,90.7485,90.7066,90.7402,188339.0
2021-12-02 12:20:00,108.31,108.33,108.28,108.3,112825.0,90.7402,90.7569,90.715,90.7318,112825.0
2021-12-02 12:30:00,108.31,108.31,108.27,108.29,72213.0,90.7402,90.7402,90.7066,90.7234,72213.0
2021-12-02 12:40:00,108.28,108.35,108.28,108.32,117007.0,90.715,90.7737,90.715,90.7485,117007.0
2021-12-02 12:50:00,108.32,108.34,108.3,108.34,74687.0,90.7485,90.7653,90.7318,90.7653,74687.0
2021-12-02 13:00:00,108.34,108.37,108.3,108.34,132952.0,90.7653,90.7904,90.7318,90.7653,132952.0
2021-12-02 13:10:00,108.34,108.34,108.31,108.33,180930.0,90.7653,90.7653,90.7402,90.7569,180930.0
2021-12-02 13:20:00,108.33,108.33,108.28,108.32,130398.0,90.7569,90.7569,90.715,90.7485,130398.0
2021-12-02 13:30:00,108.32,108.32,108.29,108.29,103434.0,90.7485,90.7485,90.7234,90.7234,103434.0
2021-12-02 13:40:00,108.3,108.31,108.26,108.27,64771.0,90.7318,90.7402,90.6983,90.7066,64771.0
2021-12-02 13:50:00,108.27,108.3,108.26,108.3,52686.0,90.7066,90.7318,90.6983,90.7318,52686.0
2021-12-02 14:00:00,108.3,108.32,108.27,108.28,41104.0,90.7318,90.7485,90.7066,90.715,41104.0
2021-12-02 14:10:00,108.29,108.3,108.26,108.28,31588.0,90.7234,90.7318,90.6983,90.715,31588.0
2021-12-02 14:20:00,108.28,108.32,108.27,108.31,51900.0,90.715,90.7485,90.7066,90.7402,51900.0
2021-12-02 14:30:00,108.31,108.34,108.29,108.33,50912.0,90.7402,90.7653,90.7234,90.7569,50912.0
2021-12-02 14:40:00,108.34,108.34,108.29,108.31,60596.0,90.7653,90.7653,90.7234,90.7402,60596.0
2021-12-02 14:50:00,108.31,108.36,108.3,108.35,42269.0,90.7402,90.782,90.7318,90.7737,42269.0
2021-12-02 15:00:00,108.35,108.42,108.35,108.41,47314.0,90.7737,90.8323,90.7737,90.8239,47314.0
2021-12-02 15:10:00,108.41,108.42,108.38,108.4,73365.0,90.8239,90.8323,90.7988,90.8156,73365.0
2021-12-02 15:20:00,108.42,108.44,108.4,108.41,44725.0,90.8323,90.8491,90.8156,90.8239,44725.0
2021-12-02 15:30:00,108.41,108.42,108.38,108.42,76174.0,90.8239,90.8323,90.7988,90.8323,76174.0
2021-12-02 15:40:00,108.42,108.52,108.41,108.49,240016.0,90.8323,90.9161,90.8239,90.891,240016.0
2021-12-02 15:50:00,108.49,108.55,108.44,108.5,715043.0,90.891,90.9412,90.8491,90.8993,715043.0
2021-12-03 09:30:00,108.39,108.47,108.23,108.24,194115.0,90.8072,90.8742,90.6731,90.6815,194115.0
2021-12-03 09:40:00,108.24,108.27,108.19,108.21,95023.0,90.6815,90.7066,90.6396,90.6564,95023.0
2021-12-03 09:50:00,108.22,108.25,108.15,108.16,232428.0,90.6648,90.6899,90.6061,90.6145,232428.0
2021-12-03 10:00:00,108.15,108.15,108.05,108.05,99739.0,90.6061,90.6061,90.5223,90.5223,99739.0
2021-12-03 10:10:00,108.05,108.25,108.05,108.25,850040.0,90.5223,90.6899,90.5223,90.6899,850040.0
2021-12-03 10:20:00,108.25,108.38,108.24,108.36,190079.0,90.6899,90.7988,90.6815,90.782,190079.0
2021-12-03 10:30:00,108.36,108.36,108.28,108.34,90811.0,90.782,90.782,90.715,90.7653,90811.0
2021-12-03 10:40:00,108.34,108.34,108.26,108.3,94830.0,90.7653,90.7653,90.6983,90.7318,94830.0
2021-12-03 10:50:00,108.29,108.39,108.27,108.39,62700.0,90.7234,90.8072,90.7066,90.8072,62700.0
2021-12-03 11:00:00,108.38,108.42,108.32,108.42,92713.0,90.7988,90.8323,90.7485,90.8323,92713.0
2021-12-03 11:10:00,108.43,108.48,108.37,108.48,93425.0,90.8407,90.8826,90.7904,90.8826,93425.0
2021-12-03 11:20:00,108.48,108.52,108.41,108.5,111044.0,90.8826,90.9161,90.8239,90.8993,111044.0
2021-12-03 11:30:00,108.5,108.51,108.48,108.5,44402.0,90.8993,90.9077,90.8826,90.8993,44402.0
2021-12-03 11:40:00,108.5,108.56,108.5,108.55,76630.0,90.8993,90.9496,90.8993,90.9412,76630.0
2021-12-03 11:50:00,108.54,108.63,108.53,108.62,289902.0,90.9328,91.0082,90.9245,90.9999,289902.0
2021-12-03 12:00:00,108.62,108.62,108.54,108.58,204456.0,90.9999,90.9999,90.9328,90.9664,204456.0
2021-12-03 12:10:00,108.58,108.65,108.57,108.6,67786.0,90.9664,91.025,90.958,90.9831,67786.0
2021-12-03 12:20:00,108.59,108.64,108.59,108.6,56787.0,90.9747,91.0166,90.9747,90.9831,56787.0
2021-12-03 12:30:00,108.59,108.69,108.57,108.68,89566.0,90.9747,91.0585,90.958,91.0501,89566.0
2021-12-03 12:40:00,108.68,108.71,108.64,108.71,44655.0,91.0501,91.0753,91.0166,91.0753,44655.0
2021-12-03 12:50:00,108.72,108.77,108.68,108.75,54646.0,91.0836,91.1255,91.0501,91.1088,54646.0
2021-12-03 13:00:00,108.76,108.82,108.75,108.79,85003.0,91.1172,91.1674,91.1088,91.1423,85003.0
2021-12-03 13:10:00,108.79,108.81,108.74,108.77,154981.0,91.1423,91.159,91.1004,91.1255,154981.0
2021-12-03 13:20:00,108.78,108.87,108.78,108.79,168175.0,91.1339,91.2093,91.1339,91.1423,168175.0
2021-12-03 13:30:00,108.79,108.81,108.75,108.77,101764.0,91.1423,91.159,91.1088,91.1255,101764.0
2021-12-03 13:40:00,108.78,108.83,108.78,108.83,129933.0,91.1339,91.1758,91.1339,91.1758,129933.0
2021-12-03 13:50:00,108.82,108.82,108.69,108.69,100700.0,91.1674,91.1674,91.0585,91.0585,100700.0
2021-12-03 14:00:00,108.7,108.72,108.66,108.68,87553.0,91.0669,91.0836,91.0334,91.0501,87553.0
2021-12-03 14:10:00,108.69,108.69,108.65,108.67,98539.0,91.0585,91.0585,91.025,91.0418,98539.0
2021-12-03 14:20:00,108.67,108.71,108.64,108.7,54346.0,91.0418,91.0753,91.0166,91.0669,54346.0
2021-12-03 14:30:00,108.7,108.76,108.7,108.7,46440.0,91.0669,91.1172,91.0669,91.0669,46440.0
2021-12-03 14:40:00,108.7,108.74,108.69,108.72,92392.0,91.0669,91.1004,91.0585,91.0836,92392.0
2021-12-03 14:50:00,108.71,108.73,108.66,108.72,68978.0,91.0753,91.092,91.0334,91.0836,68978.0
2021-12-03 15:00:00,108.71,108.78,108.7,108.75,44439.0,91.0753,91.1339,91.0669,91.1088,44439.0
2021-12-03 15:10:00,108.76,108.76,108.63,108.67,124778.0,91.1172,91.1172,91.0082,91.0418,124778.0
2021-12-03 15:20:00,108.67,108.7,108.67,108.7,29321.0,91.0418,91.0669,91.0418,91.0669,29321.0
2021-12-03 15:30:00,108.69,108.71,108.63,108.64,116491.0,91.0585,91.0753,91.0082,91.0166,116491.0
2021-12-03 15:40:00,108.64,108.65,108.61,108.64,59219.0,91.0166,91.025,90.9915,91.0166,59219.0
2021-12-03 15:50:00,108.64,108.67,108.59,108.65,252191.0,91.0166,91.0418,90.9747,91.025,252191.0
2021-12-06 09:30:00,108.71,108.77,108.62,108.68,205006.0,91.0753,91.1255,90.9999,91.0501,205006.0
2021-12-06 09:40:00,108.7,108.74,108.64,108.73,76030.0,91.0669,91.1004,91.0166,91.092,76030.0
2021-12-06 09:50:00,108.73,108.77,108.68,108.73,99469.0,91.092,91.1255,91.0501,91.092,99469.0
2021-12-06 10:00:00,108.73,108.81,108.73,108.79,136666.0,91.092,91.159,91.092,91.1423,136666.0
2021-12-06 10:10:00,108.78,108.78,108.75,108.76,68790.0,91.1339,91.1339,91.1088,91.1172,68790.0
2021-12-06 10:20:00,108.76,108.81,108.75,108.81,90261.0,91.1172,91.159,91.1088,91.159,90261.0
2021-12-06 10:30:00,108.81,108.84,108.76,108.78,102224.0,91.159,91.1842,91.1172,91.1339,102224.0
2021-12-06 10:40:00,108.78,108.79,108.74,108.77,27681.0,91.1339,91.1423,91.1004,91.1255,27681.0
2021-12-06 10:50:00,108.78,108.78,108.71,108.75,45481.0,91.1339,91.1339,91.0753,91.1088,45481.0
2021-12-06 11:00:00,108.75,108.77,108.73,108.77,63620.0,91.1088,91.1255,91.092,91.1255,63620.0
2021-12-06 11:10:00,108.76,108.79,108.72,108.79,78115.0,91.1172,91.1423,91.0836,91.1423,78115.0
2021-12-06 11:20:00,108.78,108.79,108.76,108.79,55527.0,91.1339,91.1423,91.1172,91.1423,55527.0
2021-12-06 11:30:00,108.78,108.85,108.77,108.84,98327.0,91.1339,91.1926,91.1255,91.1842,98327.0
2021-12-06 11:40:00,108.84,108.87,108.83,108.85,21785.0,91.1842,91.2093,91.1758,91.1926,21785.0
2021-12-06 11:50:00,108.85,108.87,108.85,108.86,47890.0,91.1926,91.2093,91.1926,91.2009,47890.0
2021-12-06 12:00:00,108.86,108.88,108.85,108.86,42060.0,91.2009,91.2177,91.1926,91.2009,42060.0
2021-12-06 12:10:00,108.85,108.92,108.85,108.92,74409.0,91.1926,91.2512,91.1926,91.2512,74409.0
2021-12-06 12:20:00,108.92,108.92,108.84,108.85,40375.0,91.2512,91.2512,91.1842,91.1926,40375.0
2021-12-06 12:30:00,108.84,108.87,108.83,108.85,25283.0,91.1842,91.2093,91.1758,91.1926,25283.0
2021-12-06 12:40:00,108.84,108.85,108.8,108.8,35300.0,91.1842,91.1926,91.1507,91.1507,35300.0
2021-12-06 12:50:00,108.79,108.85,108.77,108.81,116690.0,91.1423,91.1926,91.1255,91.159,116690.0
2021-12-06 13:00:00,108.8,108.8,108.73,108.74,152315.0,91.1507,91.1507,91.092,91.1004,152315.0
2021-12-06 13:10:00,108.74,108.75,108.7,108.7,76680.0,91.1004,91.1088,91.0669,91.0669,76680.0
2021-12-06 13:20:00,108.69,108.73,108.68,108.71,62415.0,91.0585,91.092,91.0501,91.0753,62415.0
2021-12-06 13:30:00,108.7,108.71,108.67,108.7,34847.0,91.0669,91.0753,91.0418,91.0669,34847.0
2021-12-06 13:40:00,108.69,108.7,108.64,108.64,154420.0,91.0585,91.0669,91.0166,91.0166,154420.0
2021-12-06 13:50:00,108.64,108.68,108.64,108.68,157910.0,91.0166,91.0501,91.0166,91.0501,157910.0
2021-12-06 14:00:00,108.67,108.74,108.66,108.73,55223.0,91.0418,91.1004,91.0334,91.092,55223.0
2021-12-06 14:10:00,108.72,108.76,108.72,108.74,41976.0,91.0836,91.1172,91.0836,91.1004,41976.0
2021-12-06 14:20:00,108.74,108.75,108.71,108.72,59931.0,91.1004,91.1088,91.0753,91.0836,59931.0
2021-12-06 14:30:00,108.71,108.73,108.7,108.7,28132.0,91.0753,91.092,91.0669,91.0669,28132.0
2021-12-06 14:40:00,108.7,108.72,108.67,108.71,30340.0,91.0669,91.0836,91.0418,91.0753,30340.0
2021-12-06 14:50:00,108.72,108.76,108.7,108.71,219157.0,91.0836,91.1172,91.0669,91.0753,219157.0
2021-12-06 15:00:00,108.71,108.75,108.69,108.69,48715.0,91.0753,91.1088,91.0585,91.0585,48715.0
2021-12-06 15:10:00,108.69,108.75,108.68,108.75,44023.0,91.0585,91.1088,91.0501,91.1088,44023.0
2021-12-06 15:20:00,108.75,108.76,108.74,108.76,53756.0,91.1088,91.1172,91.1004,91.1172,53756.0
2021-12-06 15:30:00,108.76,108.77,108.7,108.74,130772.0,91.1172,91.1255,91.0669,91.1004,130772.0
2021-12-06 15:40:00,108.73,108.74,108.7,108.73,103925.0,91.092,91.1004,91.0669,91.092,103925.0
2021-12-06 15:50:00,108.73,108.79,108.72,108.73,600558.0,91.092,91.1423,91.0836,91.092,600558.0
2021-12-07 09:30:00,109.2,109.24,108.92,109.24,737200.0,91.4858,91.5193,91.2512,91.5193,737200.0
2021-12-07 09:40:00,109.23,109.28,109.22,109.27,210224.0,91.5109,91.5528,91.5025,91.5444,210224.0
2021-12-07 09:50:00,109.28,109.34,109.27,109.33,510411.0,91.5528,91.6031,91.5444,91.5947,510411.0
2021-12-07 10:00:00,109.34,109.37,109.32,109.34,135677.0,91.6031,91.6282,91.5863,91.6031,135677.0
2021-12-07 10:10:00,109.34,109.35,109.25,109.26,233407.0,91.6031,91.6115,91.5277,91.536,233407.0
2021-12-07 10:20:00,109.26,109.31,109.26,109.3,47462.0,91.536,91.5779,91.536,91.5696,47462.0
2021-12-07 10:30:00,109.29,109.41,109.25,109.4,800737.0,91.5612,91.6617,91.5277,91.6533,800737.0
2021-12-07 10:40:00,109.4,109.42,109.32,109.34,171155.0,91.6533,91.6701,91.5863,91.6031,171155.0
2021-12-07 10:50:00,109.33,109.37,109.27,109.29,205025.0,91.5947,91.6282,91.5444,91.5612,205025.0
2021-12-07 11:00:00,109.3,109.33,109.29,109.31,87743.0,91.5696,91.5947,91.5612,91.5779,87743.0
2021-12-07 11:10:00,109.3,109.4,109.29,109.36,63829.0,91.5696,91.6533,91.5612,91.6198,63829.0
2021-12-07 11:20:00,109.36,109.38,109.33,109.34,54699.0,91.6198,91.6366,91.5947,91.6031,54699.0
2021-12-07 11:30:00,109.34,109.39,109.33,109.38,41169.0,91.6031,91.645,91.5947,91.6366,41169.0
2021-12-07 11:40:00,109.4,109.4,109.36,109.37,38490.0,91.6533,91.6533,91.6198,91.6282,38490.0
2021-12-07 11:50:00,109.37,109.4,109.36,109.38,44459.0,91.6282,91.6533,91.6198,91.6366,44459.0
2021-12-07 12:00:00,109.38,109.43,109.37,109.41,102225.0,91.6366,91.6785,91.6282,91.6617,102225.0
2021-12-07 12:10:00,109.4,109.42,109.39,109.4,27321.0,91.6533,91.6701,91.645,91.6533,27321.0
2021-12-07 12:20:00,109.41,109.42,109.37,109.4,114707.0,91.6617,91.6701,91.6282,91.6533,114707.0
2021-12-07 12:30:00,109.39,109.4,109.37,109.39,48383.0,91.645,91.6533,91.6282,91.645,48383.0
2021-12-07 12:40:00,109.39,109.39,109.33,109.36,58229.0,91.645,91.645,91.5947,91.6198,58229.0
2021-12-07 12:50:00,109.36,109.39,109.35,109.39,43910.0,91.6198,91.645,91.6115,91.645,43910.0
2021-12-07 13:00:00,109.4,109.41,109.39,109.4,64705.0,91.6533,91.6617,91.645,91.6533,64705.0
2021-12-07 13:10:00,109.4,109.4,109.33,109.36,57877.0,91.6533,91.6533,91.5947,91.6198,57877.0
2021-12-07 13:20:00,109.36,109.38,109.34,109.38,17684.0,91.6198,91.6366,91.6031,91.6366,17684.0
2021-12-07 13:30:00,109.38,109.38,109.34,109.37,56723.0,91.6366,91.6366,91.6031,91.6282,56723.0
2021-12-07 13:40:00,109.36,109.39,109.36,109.37,38865.0,91.6198,91.645,91.6198,91.6282,38865.0
2021-12-07 13:50:00,109.38,109.38,109.31,109.32,67438.0,91.6366,91.6366,91.5779,91.5863,67438.0
2021-12-07 14:00:00,109.32,109.34,109.31,109.33,80943.0,91.5863,91.6031,91.5779,91.5947,80943.0
2021-12-07 14:10:00,109.33,109.37,109.31,109.37,184314.0,91.5947,91.6282,91.5779,91.6282,184314.0
2021-12-07 14:20:00,109.37,109.4,109.35,109.4,73993.0,91.6282,91.6533,91.6115,91.6533,73993.0
2021-12-07 14:30:00,109.4,109.4,109.31,109.32,84982.0,91.6533,91.6533,91.5779,91.5863,84982.0
2021-12-07 14:40:00,109.33,109.35,109.32,109.35,49817.0,91.5947,91.6115,91.5863,91.6115,49817.0
2021-12-07 14:50:00,109.34,109.37,109.31,109.36,76869.0,91.6031,91.6282,91.5779,91.6198,76869.0
2021-12-07 15:00:00,109.36,109.37,109.32,109.35,72589.0,91.6198,91.6282,91.5863,91.6115,72589.0
2021-12-07 15:10:00,109.35,109.39,109.31,109.32,72973.0,91.6115,91.645,91.5779,91.5863,72973.0
2021-12-07 15:20:00,109.32,109.34,109.31,109.34,61938.0,91.5863,91.6031,91.5779,91.6031,61938.0
2021-12-07 15:30:00,109.34,109.35,109.28,109.31,136113.0,91.6031,91.6115,91.5528,91.5779,136113.0
2021-12-07 15:40:00,109.33,109.38,109.32,109.37,133708.0,91.5947,91.6366,91.5863,91.6282,133708.0
2021-12-07 15:50:00,109.37,109.37,109.3,109.31,273579.0,91.6282,91.6282,91.5696,91.5779,273579.0
2021-12-08 09:30:00,109.31,109.4,109.19,109.22,138677.0,91.5779,91.6533,91.4774,91.5025,138677.0
2021-12-08 09:40:00,109.23,109.28,109.21,109.28,63208.0,91.5109,91.5528,91.4942,91.5528,63208.0
2021-12-08 09:50:00,109.28,109.3,109.2,109.21,54819.0,91.5528,91.5696,91.4858,91.4942,54819.0
2021-12-08 10:00:00,109.21,109.25,109.09,109.11,130824.0,91.4942,91.5277,91.3936,91.4104,130824.0
2021-12-08 10:10:00,109.11,109.11,109.04,109.09,152017.0,91.4104,91.4104,91.3517,91.3936,152017.0
2021-12-08 10:20:00,109.09,109.14,109.07,109.09,87273.0,91.3936,91.4355,91.3769,91.3936,87273.0
2021-12-08 10:30:00,109.09,109.14,109.06,109.14,170372.0,91.3936,91.4355,91.3685,91.4355,170372.0
2021-12-08 10:40:00,109.14,109.16,109.12,109.14,102919.0,91.4355,91.4523,91.4188,91.4355,102919.0
2021-12-08 10:50:00,109.13,109.14,109.09,109.12,108326.0,91.4271,91.4355,91.3936,91.4188,108326.0
2021-12-08 11:00:00,109.12,109.12,109.0,109.02,132603.0,91.4188,91.4188,91.3182,91.335,132603.0
2021-12-08 11:10:00,109.02,109.02,108.97,109.0,129932.0,91.335,91.335,91.2931,91.3182,129932.0
2021-12-08 11:20:00,109.0,109.07,108.98,109.05,290177.0,91.3182,91.3769,91.3015,91.3601,290177.0
2021-12-08 11:30:00,109.05,109.06,109.04,109.04,27553.0,91.3601,91.3685,91.3517,91.3517,27553.0
2021-12-08 11:40:00,109.04,109.09,109.0,109.01,145295.0,91.3517,91.3936,91.3182,91.3266,145295.0
2021-12-08 11:50:00,109.01,109.08,109.0,109.08,36950.0,91.3266,91.3852,91.3182,91.3852,36950.0
2021-12-08 12:00:00,109.07,109.13,109.06,109.13,132482.0,91.3769,91.4271,91.3685,91.4271,132482.0
2021-12-08 12:10:00,109.13,109.13,109.08,109.12,37947.0,91.4271,91.4271,91.3852,91.4188,37947.0
2021-12-08 12:20:00,109.12,109.16,109.11,109.16,22532.0,91.4188,91.4523,91.4104,91.4523,22532.0
2021-12-08 12:30:00,109.15,109.19,109.14,109.19,60044.0,91.4439,91.4774,91.4355,91.4774,60044.0
2021-12-08 12:40:00,109.19,109.2,109.15,109.17,19506.0,91.4774,91.4858,91.4439,91.4606,19506.0
2021-12-08 12:50:00,109.17,109.25,109.16,109.25,56599.0,91.4606,91.5277,91.4523,91.5277,56599.0
2021-12-08 13:00:00,109.26,109.34,109.22,109.23,163894.0,91.536,91.6031,91.5025,91.5109,163894.0
2021-12-08 13:10:00,109.24,109.27,109.2,109.22,71196.0,91.5193,91.5444,91.4858,91.5025,71196.0
2021-12-08 13:20:00,109.23,109.26,109.19,109.2,26514.0,91.5109,91.536,91.4774,91.4858,26514.0
2021-12-08 13:30:00,109.2,109.23,109.18,109.21,18549.0,91.4858,91.5109,91.469,91.4942,18549.0
2021-12-08 13:40:00,109.22,109.27,109.2,109.22,40059.0,91.5025,91.5444,91.4858,91.5025,40059.0
2021-12-08 13:50:00,109.22,109.23,109.16,109.2,32595.0,91.5025,91.5109,91.4523,91.4858,32595.0
2021-12-08 14:00:00,109.2,109.23,109.18,109.21,49736.0,91.4858,91.5109,91.469,91.4942,49736.0
2021-12-08 14:10:00,109.21,109.26,109.19,109.25,61307.0,91.4942,91.536,91.4774,91.5277,61307.0
2021-12-08 14:20:00,109.25,109.26,109.22,109.26,32593.0,91.5277,91.536,91.5025,91.536,32593.0
2021-12-08 14:30:00,109.25,109.25,109.18,109.22,38352.0,91.5277,91.5277,91.469,91.5025,38352.0
2021-12-08 14:40:00,109.21,109.25,109.2,109.23,57672.0,91.4942,91.5277,91.4858,91.5109,57672.0
2021-12-08 14:50:00,109.23,109.24,109.21,109.22,25248.0,91.5109,91.5193,91.4942,91.5025,25248.0
2021-12-08 15:00:00,109.22,109.22,109.16,109.17,34147.0,91.5025,91.5025,91.4523,91.4606,34147.0
2021-12-08 15:10:00,109.18,109.24,109.17,109.23,196470.0,91.469,91.5193,91.4606,91.5109,196470.0
2021-12-08 15:20:00,109.24,109.26,109.23,109.26,26982.0,91.5193,91.536,91.5109,91.536,26982.0
2021-12-08 15:30:00,109.26,109.26,109.2,109.21,92494.0,91.536,91.536,91.4858,91.4942,92494.0
2021-12-08 15:40:00,109.22,109.22,109.19,109.22,132101.0,91.5025,91.5025,91.4774,91.5025,132101.0
2021-12-08 15:50:00,109.22,109.25,109.16,109.16,130035.0,91.5025,91.5277,91.4523,91.4523,130035.0
2021-12-09 09:30:00,109.09,109.14,109.08,109.09,60157.0,91.3936,91.4355,91.3852,91.3936,60157.0
2021-12-09 09:40:00,109.09,109.12,109.06,109.12,32411.0,91.3936,91.4188,91.3685,91.4188,32411.0
2021-12-09 09:50:00,109.12,109.2,109.11,109.2,51955.0,91.4188,91.4858,91.4104,91.4858,51955.0
2021-12-09 10:00:00,109.2,109.22,109.16,109.18,36348.0,91.4858,91.5025,91.4523,91.469,36348.0
2021-12-09 10:10:00,109.18,109.2,109.15,109.16,43725.0,91.469,91.4858,91.4439,91.4523,43725.0
2021-12-09 10:20:00,109.16,109.19,109.13,109.14,22289.0,91.4523,91.4774,91.4271,91.4355,22289.0
2021-12-09 10:30:00,109.14,109.21,109.13,109.15,41494.0,91.4355,91.4942,91.4271,91.4439,41494.0
2021-12-09 10:40:00,109.16,109.18,109.15,109.16,75138.0,91.4523,91.469,91.4439,91.4523,75138.0
2021-12-09 10:50:00,109.16,109.39,109.16,109.34,235685.0,91.4523,91.645,91.4523,91.6031,235685.0
2021-12-09 11:00:00,109.33,109.35,109.3,109.33,132157.0,91.5947,91.6115,91.5696,91.5947,132157.0
2021-12-09 11:10:00,109.33,109.33,109.26,109.29,51540.0,91.5947,91.5947,91.536,91.5612,51540.0
2021-12-09 11:20:00,109.29,109.31,109.27,109.28,34326.0,91.5612,91.5779,91.5444,91.5528,34326.0
2021-12-09 11:30:00,109.28,109.29,109.26,109.27,40707.0,91.5528,91.5612,91.536,91.5444,40707.0
2021-12-09 11:40:00,109.26,109.27,109.24,109.25,29557.0,91.536,91.5444,91.5193,91.5277,29557.0
2021-12-09 11:50:00,109.25,109.27,109.24,109.27,30643.0,91.5277,91.5444,91.5193,91.5444,30643.0
2021-12-09 12:00:00,109.27,109.28,109.23,109.24,87478.0,91.5444,91.5528,91.5109,91.5193,87478.0
2021-12-09 12:10:00,109.23,109.26,109.22,109.24,57921.0,91.5109,91.536,91.5025,91.5193,57921.0
2021-12-09 12:20:00,109.23,109.25,109.22,109.25,55410.0,91.5109,91.5277,91.5025,91.5277,55410.0
2021-12-09 12:30:00,109.25,109.29,109.24,109.29,35610.0,91.5277,91.5612,91.5193,91.5612,35610.0
2021-12-09 12:40:00,109.29,109.34,109.28,109.34,39891.0,91.5612,91.6031,91.5528,91.6031,39891.0
2021-12-09 12:50:00,109.34,109.34,109.28,109.29,60185.0,91.6031,91.6031,91.5528,91.5612,60185.0
2021-12-09 13:00:00,109.29,109.32,109.08,109.11,162412.0,91.5612,91.5863,91.3852,91.4104,162412.0
2021-12-09 13:10:00,109.12,109.23,109.12,109.19,47987.0,91.4188,91.5109,91.4188,91.4774,47987.0
2021-12-09 13:20:00,109.2,109.21,109.16,109.19,66352.0,91.4858,91.4942,91.4523,91.4774,66352.0
2021-12-09 13:30:00,109.18,109.21,109.15,109.19,15475.0,91.469,91.4942,91.4439,91.4774,15475.0
2021-12-09 13:40:00,109.2,109.22,109.18,109.2,9643.0,91.4858,91.5025,91.469,91.4858,9643.0
2021-12-09 13:50:00,109.2,109.23,109.19,109.23,20181.0,91.4858,91.5109,91.4774,91.5109,20181.0
2021-12-09 14:00:00,109.22,109.23,109.17,109.2,20378.0,91.5025,91.5109,91.4606,91.4858,20378.0
2021-12-09 14:10:00,109.2,109.21,109.17,109.2,53055.0,91.4858,91.4942,91.4606,91.4858,53055.0
2021-12-09 14:20:00,109.19,109.2,109.14,109.17,43363.0,91.4774,91.4858,91.4355,91.4606,43363.0
2021-12-09 14:30:00,109.16,109.19,109.14,109.18,19181.0,91.4523,91.4774,91.4355,91.469,19181.0
2021-12-09 14:40:00,109.18,109.19,109.1,109.11,145158.0,91.469,91.4774,91.402,91.4104,145158.0
2021-12-09 14:50:00,109.11,109.14,109.05,109.13,51355.0,91.4104,91.4355,91.3601,91.4271,51355.0
2021-12-09 15:00:00,109.13,109.16,109.09,109.09,64484.0,91.4271,91.4523,91.3936,91.3936,64484.0
2021-12-09 15:10:00,109.1,109.12,109.07,109.08,186328.0,91.402,91.4188,91.3769,91.3852,186328.0
2021-12-09 15:20:00,109.08,109.1,109.07,109.09,64431.0,91.3852,91.402,91.3769,91.3936,64431.0
2021-12-09 15:30:00,109.1,109.13,109.09,109.12,108560.0,91.402,91.4271,91.3936,91.4188,108560.0
2021-12-09 15:40:00,109.12,109.15,109.08,109.09,301911.0,91.4188,91.4439,91.3852,91.3936,301911.0
2021-12-09 15:50:00,109.09,109.11,109.08,109.1,245112.0,91.3936,91.4104,91.3852,91.402,245112.0
2021-12-10 09:30:00,109.27,109.37,109.27,109.34,77263.0,91.5444,91.6282,91.5444,91.6031,77263.0
2021-12-10 09:40:00,109.34,109.35,109.29,109.33,41793.0,91.6031,91.6115,91.5612,91.5947,41793.0
2021-12-10 09:50:00,109.33,109.4,109.3,109.32,130313.0,91.5947,91.6533,91.5696,91.5863,130313.0
2021-12-10 10:00:00,109.31,109.39,109.31,109.34,95079.0,91.5779,91.645,91.5779,91.6031,95079.0
2021-12-10 10:10:00,109.33,109.33,109.22,109.31,240328.0,91.5947,91.5947,91.5025,91.5779,240328.0
2021-12-10 10:20:00,109.32,109.33,109.29,109.3,20184.0,91.5863,91.5947,91.5612,91.5696,20184.0
2021-12-10 10:30:00,109.3,109.37,109.3,109.35,14123.0,91.5696,91.6282,91.5696,91.6115,14123.0
2021-12-10 10:40:00,109.36,109.38,109.32,109.33,20085.0,91.6198,91.6366,91.5863,91.5947,20085.0
2021-12-10 10:50:00,109.32,109.33,109.29,109.32,56875.0,91.5863,91.5947,91.5612,91.5863,56875.0
2021-12-10 11:00:00,109.31,109.35,109.28,109.34,17329.0,91.5779,91.6115,91.5528,91.6031,17329.0
2021-12-10 11:10:00,109.34,109.4,109.34,109.4,22718.0,91.6031,91.6533,91.6031,91.6533,22718.0
2021-12-10 11:20:00,109.39,109.39,109.34,109.34,61667.0,91.645,91.645,91.6031,91.6031,61667.0
2021-12-10 11:30:00,109.35,109.36,109.32,109.33,23523.0,91.6115,91.6198,91.5863,91.5947,23523.0
2021-12-10 11:40:00,109.33,109.37,109.33,109.34,11716.0,91.5947,91.6282,91.5947,91.6031,11716.0
2021-12-10 11:50:00,109.35,109.35,109.26,109.27,76620.0,91.6115,91.6115,91.536,91.5444,76620.0
2021-12-10 12:00:00,109.27,109.3,109.25,109.3,72414.0,91.5444,91.5696,91.5277,91.5696,72414.0
2021-12-10 12:10:00,109.3,109.31,109.27,109.3,51855.0,91.5696,91.5779,91.5444,91.5696,51855.0
2021-12-10 12:20:00,109.31,109.31,109.28,109.28,15197.0,91.5779,91.5779,91.5528,91.5528,15197.0
2021-12-10 12:30:00,109.28,109.28,109.24,109.25,18255.0,91.5528,91.5528,91.5193,91.5277,18255.0
2021-12-10 12:40:00,109.25,109.25,109.12,109.16,70156.0,91.5277,91.5277,91.4188,91.4523,70156.0
2021-12-10 12:50:00,109.16,109.18,109.15,109.17,82099.0,91.4523,91.469,91.4439,91.4606,82099.0
2021-12-10 13:00:00,109.17,109.19,109.15,109.18,99005.0,91.4606,91.4774,91.4439,91.469,99005.0
2021-12-10 13:10:00,109.19,109.21,109.18,109.19,30986.0,91.4774,91.4942,91.469,91.4774,30986.0
2021-12-10 13:20:00,109.19,109.2,109.18,109.19,19995.0,91.4774,91.4858,91.469,91.4774,19995.0
2021-12-10 13:30:00,109.19,109.2,109.14,109.15,31467.0,91.4774,91.4858,91.4355,91.4439,31467.0
2021-12-10 13:40:00,109.16,109.18,109.12,109.12,10019.0,91.4523,91.469,91.4188,91.4188,10019.0
2021-12-10 13:50:00,109.12,109.12,109.09,109.1,23012.0,91.4188,91.4188,91.3936,91.402,23012.0
2021-12-10 14:00:00,109.11,109.12,109.05,109.05,60430.0,91.4104,91.4188,91.3601,91.3601,60430.0
2021-12-10 14:10:00,109.05,109.07,109.02,109.05,32090.0,91.3601,91.3769,91.335,91.3601,32090.0
2021-12-10 14:20:00,109.05,109.07,109.03,109.04,69175.0,91.3601,91.3769,91.3434,91.3517,69175.0
2021-12-10 14:30:00,109.03,109.05,109.01,109.04,27047.0,91.3434,91.3601,91.3266,91.3517,27047.0
2021-12-10 14:40:00,109.05,109.06,109.01,109.01,24551.0,91.3601,91.3685,91.3266,91.3266,24551.0
2021-12-10 14:50:00,109.01,109.05,109.01,109.03,90060.0,91.3266,91.3601,91.3266,91.3434,90060.0
2021-12-10 15:00:00,109.03,109.04,109.01,109.04,70256.0,91.3434,91.3517,91.3266,91.3517,70256.0
2021-12-10 15:10:00,109.03,109.04,109.01,109.03,29470.0,91.3434,91.3517,91.3266,91.3434,29470.0
2021-12-10 15:20:00,109.03,109.04,109.01,109.01,22250.0,91.3434,91.3517,91.3266,91.3266,22250.0
2021-12-10 15:30:00,109.01,109.06,109.01,109.06,44031.0,91.3266,91.3685,91.3266,91.3685,44031.0
2021-12-10 15:40:00,109.06,109.08,109.03,109.04,117461.0,91.3685,91.3852,91.3434,91.3517,117461.0
2021-12-10 15:50:00,109.05,109.11,109.04,109.11,307123.0,91.3601,91.4104,91.3517,91.4104,307123.0
2021-12-13 09:30:00,109.11,109.39,109.11,109.3,80052.0,91.4104,91.645,91.4104,91.5696,80052.0
2021-12-13 09:40:00,109.3,109.31,109.27,109.3,56675.0,91.5696,91.5779,91.5444,91.5696,56675.0
2021-12-13 09:50:00,109.3,109.36,109.29,109.34,137885.0,91.5696,91.6198,91.5612,91.6031,137885.0
2021-12-13 10:00:00,109.35,109.36,109.31,109.34,106960.0,91.6115,91.6198,91.5779,91.6031,106960.0
2021-12-13 10:10:00,109.34,109.34,109.26,109.27,62280.0,91.6031,91.6031,91.536,91.5444,62280.0
2021-12-13 10:20:00,109.26,109.27,109.24,109.26,56257.0,91.536,91.5444,91.5193,91.536,56257.0
2021-12-13 10:30:00,109.25,109.29,109.24,109.28,89944.0,91.5277,91.5612,91.5193,91.5528,89944.0
2021-12-13 10:40:00,109.28,109.31,109.27,109.31,38544.0,91.5528,91.5779,91.5444,91.5779,38544.0
2021-12-13 10:50:00,109.31,109.32,109.3,109.31,23172.0,91.5779,91.5863,91.5696,91.5779,23172.0
2021-12-13 11:00:00,109.32,109.35,109.29,109.35,41922.0,91.5863,91.6115,91.5612,91.6115,41922.0
2021-12-13 11:10:00,109.34,109.36,109.34,109.35,38970.0,91.6031,91.6198,91.6031,91.6115,38970.0
2021-12-13 11:20:00,109.36,109.58,109.35,109.55,243194.0,91.6198,91.8041,91.6115,91.779,243194.0
2021-12-13 11:30:00,109.55,109.61,109.51,109.58,427674.0,91.779,91.8293,91.7455,91.8041,427674.0
2021-12-13 11:40:00,109.58,109.58,109.48,109.55,224155.0,91.8041,91.8041,91.7204,91.779,224155.0
2021-12-13 11:50:00,109.55,109.56,109.54,109.55,152810.0,91.779,91.7874,91.7706,91.779,152810.0
2021-12-13 12:00:00,109.56,109.56,109.54,109.56,42553.0,91.7874,91.7874,91.7706,91.7874,42553.0
2021-12-13 12:10:00,109.55,109.59,109.54,109.57,66557.0,91.779,91.8125,91.7706,91.7958,66557.0
2021-12-13 12:20:00,109.57,109.58,109.54,109.57,124384.0,91.7958,91.8041,91.7706,91.7958,124384.0
2021-12-13 12:30:00,109.57,109.61,109.56,109.61,39673.0,91.7958,91.8293,91.7874,91.8293,39673.0
2021-12-13 12:40:00,109.61,109.62,109.59,109.62,71986.0,91.8293,91.8377,91.8125,91.8377,71986.0
2021-12-13 12:50:00,109.62,109.62,109.6,109.61,63403.0,91.8377,91.8377,91.8209,91.8293,63403.0
2021-12-13 13:00:00,109.61,109.61,109.58,109.59,24074.0,91.8293,91.8293,91.8041,91.8125,24074.0
2021-12-13 13:10:00,109.59,109.63,109.58,109.61,37422.0,91.8125,91.846,91.8041,91.8293,37422.0
2021-12-13 13:20:00,109.62,109.62,109.58,109.61,45822.0,91.8377,91.8377,91.8041,91.8293,45822.0
2021-12-13 13:30:00,109.61,109.63,109.6,109.61,12208.0,91.8293,91.846,91.8209,91.8293,12208.0
2021-12-13 13:40:00,109.61,109.62,109.61,109.61,18972.0,91.8293,91.8377,91.8293,91.8293,18972.0
2021-12-13 13:50:00,109.62,109.62,109.55,109.56,17674.0,91.8377,91.8377,91.779,91.7874,17674.0
2021-12-13 14:00:00,109.55,109.58,109.54,109.56,39454.0,91.779,91.8041,91.7706,91.7874,39454.0
2021-12-13 14:10:00,109.57,109.58,109.55,109.56,31679.0,91.7958,91.8041,91.779,91.7874,31679.0
2021-12-13 14:20:00,109.56,109.61,109.55,109.6,82154.0,91.7874,91.8293,91.779,91.8209,82154.0
2021-12-13 14:30:00,109.6,109.64,109.59,109.64,156680.0,91.8209,91.8544,91.8125,91.8544,156680.0
2021-12-13 14:40:00,109.64,109.64,109.61,109.64,52212.0,91.8544,91.8544,91.8293,91.8544,52212.0
2021-12-13 14:50:00,109.64,109.66,109.63,109.65,53543.0,91.8544,91.8712,91.846,91.8628,53543.0
2021-12-13 15:00:00,109.65,109.67,109.64,109.67,59529.0,91.8628,91.8795,91.8544,91.8795,59529.0
2021-12-13 15:10:00,109.67,109.68,109.64,109.67,43759.0,91.8795,91.8879,91.8544,91.8795,43759.0
2021-12-13 15:20:00,109.68,109.69,109.65,109.68,74272.0,91.8879,91.8963,91.8628,91.8879,74272.0
2021-12-13 15:30:00,109.68,109.7,109.66,109.7,131479.0,91.8879,91.9047,91.8712,91.9047,131479.0
2021-12-13 15:40:00,109.7,109.7,109.66,109.67,122033.0,91.9047,91.9047,91.8712,91.8795,122033.0
2021-12-13 15:50:00,109.67,109.67,109.55,109.56,334851.0,91.8795,91.8795,91.779,91.7874,334851.0
2021-12-14 09:30:00,109.18,109.34,109.18,109.24,196311.0,91.469,91.6031,91.469,91.5193,196311.0
2021-12-14 09:40:00,109.23,109.25,109.19,109.25,186836.0,91.5109,91.5277,91.4774,91.5277,186836.0
2021-12-14 09:50:00,109.25,109.27,109.21,109.21,208220.0,91.5277,91.5444,91.4942,91.4942,208220.0
2021-12-14 10:00:00,109.21,109.21,109.16,109.17,81951.0,91.4942,91.4942,91.4523,91.4606,81951.0
2021-12-14 10:10:00,109.16,109.18,109.13,109.18,81459.0,91.4523,91.469,91.4271,91.469,81459.0
2021-12-14 10:20:00,109.18,109.29,109.18,109.29,238311.0,91.469,91.5612,91.469,91.5612,238311.0
2021-12-14 10:30:00,109.28,109.35,109.28,109.33,215147.0,91.5528,91.6115,91.5528,91.5947,215147.0
2021-12-14 10:40:00,109.33,109.34,109.31,109.34,83074.0,91.5947,91.6031,91.5779,91.6031,83074.0
2021-12-14 10:50:00,109.34,109.38,109.33,109.36,147841.0,91.6031,91.6366,91.5947,91.6198,147841.0
2021-12-14 11:00:00,109.36,109.44,109.35,109.44,268731.0,91.6198,91.6869,91.6115,91.6869,268731.0
2021-12-14 11:10:00,109.44,109.53,109.43,109.5,131636.0,91.6869,91.7623,91.6785,91.7371,131636.0
2021-12-14 11:20:00,109.5,109.5,109.35,109.36,68281.0,91.7371,91.7371,91.6115,91.6198,68281.0
2021-12-14 11:30:00,109.35,109.37,109.33,109.33,24560.0,91.6115,91.6282,91.5947,91.5947,24560.0
2021-12-14 11:40:00,109.33,109.38,109.3,109.32,16828.0,91.5947,91.6366,91.5696,91.5863,16828.0
2021-12-14 11:50:00,109.33,109.38,109.32,109.37,32670.0,91.5947,91.6366,91.5863,91.6282,32670.0
2021-12-14 12:00:00,109.38,109.38,109.34,109.34,19138.0,91.6366,91.6366,91.6031,91.6031,19138.0
2021-12-14 12:10:00,109.35,109.35,109.31,109.32,66296.0,91.6115,91.6115,91.5779,91.5863,66296.0
2021-12-14 12:20:00,109.32,109.32,109.13,109.19,175882.0,91.5863,91.5863,91.4271,91.4774,175882.0
2021-12-14 12:30:00,109.2,109.21,109.14,109.16,203516.0,91.4858,91.4942,91.4355,91.4523,203516.0
2021-12-14 12:40:00,109.17,109.18,109.15,109.15,66217.0,91.4606,91.469,91.4439,91.4439,66217.0
2021-12-14 12:50:00,109.16,109.2,109.15,109.19,170708.0,91.4523,91.4858,91.4439,91.4774,170708.0
2021-12-14 13:00:00,109.18,109.21,109.16,109.2,136948.0,91.469,91.4942,91.4523,91.4858,136948.0
2021-12-14 13:10:00,109.2,109.21,109.18,109.19,107106.0,91.4858,91.4942,91.469,91.4774,107106.0
2021-12-14 13:20:00,109.19,109.19,109.18,109.19,38942.0,91.4774,91.4774,91.469,91.4774,38942.0
2021-12-14 13:30:00,109.19,109.19,109.18,109.19,17665.0,91.4774,91.4774,91.469,91.4774,17665.0
2021-12-14 13:40:00,109.19,109.22,109.18,109.2,101782.0,91.4774,91.5025,91.469,91.4858,101782.0
2021-12-14 13:50:00,109.2,109.2,109.19,109.2,26507.0,91.4858,91.4858,91.4774,91.4858,26507.0
2021-12-14 14:00:00,109.2,109.24,109.18,109.23,60321.0,91.4858,91.5193,91.469,91.5109,60321.0
2021-12-14 14:10:00,109.23,109.27,109.23,109.26,36432.0,91.5109,91.5444,91.5109,91.536,36432.0
2021-12-14 14:20:00,109.27,109.27,109.26,109.27,35919.0,91.5444,91.5444,91.536,91.5444,35919.0
2021-12-14 14:30:00,109.27,109.29,109.26,109.27,104080.0,91.5444,91.5612,91.536,91.5444,104080.0
2021-12-14 14:40:00,109.27,109.33,109.26,109.33,82949.0,91.5444,91.5947,91.536,91.5947,82949.0
2021-12-14 14:50:00,109.33,109.37,109.31,109.36,89092.0,91.5947,91.6282,91.5779,91.6198,89092.0
2021-12-14 15:00:00,109.35,109.38,109.33,109.38,39300.0,91.6115,91.6366,91.5947,91.6366,39300.0
2021-12-14 15:10:00,109.37,109.38,109.34,109.38,32577.0,91.6282,91.6366,91.6031,91.6366,32577.0
2021-12-14 15:20:00,109.38,109.41,109.37,109.39,39157.0,91.6366,91.6617,91.6282,91.645,39157.0
2021-12-14 15:30:00,109.39,109.39,109.35,109.35,40892.0,91.645,91.645,91.6115,91.6115,40892.0
2021-12-14 15:40:00,109.36,109.36,109.31,109.32,103310.0,91.6198,91.6198,91.5779,91.5863,103310.0
2021-12-14 15:50:00,109.32,109.32,109.24,109.28,271924.0,91.5863,91.5863,91.5193,91.5528,271924.0
2021-12-15 09:30:00,109.02,109.09,108.88,108.91,338257.0,91.335,91.3936,91.2177,91.2428,338257.0
2021-12-15 09:40:00,108.91,108.94,108.79,108.82,373630.0,91.2428,91.268,91.1423,91.1674,373630.0
2021-12-15 09:50:00,108.82,108.83,108.77,108.78,549872.0,91.1674,91.1758,91.1255,91.1339,549872.0
2021-12-15 10:00:00,108.79,108.82,108.74,108.78,158824.0,91.1423,91.1674,91.1004,91.1339,158824.0
2021-12-15 10:10:00,108.78,108.82,108.73,108.73,371549.0,91.1339,91.1674,91.092,91.092,371549.0
2021-12-15 10:20:00,108.73,108.77,108.72,108.73,222288.0,91.092,91.1255,91.0836,91.092,222288.0
2021-12-15 10:30:00,108.72,108.73,108.67,108.7,394020.0,91.0836,91.092,91.0418,91.0669,394020.0
2021-12-15 10:40:00,108.7,108.72,108.67,108.69,80842.0,91.0669,91.0836,91.0418,91.0585,80842.0
2021-12-15 10:50:00,108.68,108.7,108.66,108.7,64379.0,91.0501,91.0669,91.0334,91.0669,64379.0
2021-12-15 11:00:00,108.69,108.71,108.67,108.69,73182.0,91.0585,91.0753,91.0418,91.0585,73182.0
2021-12-15 11:10:00,108.7,108.75,108.69,108.72,105928.0,91.0669,91.1088,91.0585,91.0836,105928.0
2021-12-15 11:20:00,108.72,108.72,108.67,108.7,100932.0,91.0836,91.0836,91.0418,91.0669,100932.0
2021-12-15 11:30:00,108.7,108.7,108.68,108.69,144240.0,91.0669,91.0669,91.0501,91.0585,144240.0
2021-12-15 11:40:00,108.69,108.74,108.67,108.73,141339.0,91.0585,91.1004,91.0418,91.092,141339.0
2021-12-15 11:50:00,108.73,108.82,108.73,108.77,47364.0,91.092,91.1674,91.092,91.1255,47364.0
2021-12-15 12:00:00,108.77,108.78,108.74,108.78,56379.0,91.1255,91.1339,91.1004,91.1339,56379.0
2021-12-15 12:10:00,108.78,108.78,108.77,108.78,72520.0,91.1339,91.1339,91.1255,91.1339,72520.0
2021-12-15 12:20:00,108.78,108.79,108.74,108.78,56765.0,91.1339,91.1423,91.1004,91.1339,56765.0
2021-12-15 12:30:00,108.78,108.78,108.75,108.76,31815.0,91.1339,91.1339,91.1088,91.1172,31815.0
2021-12-15 12:40:00,108.76,108.76,108.73,108.75,51256.0,91.1172,91.1172,91.092,91.1088,51256.0
2021-12-15 12:50:00,108.75,108.75,108.61,108.62,420304.0,91.1088,91.1088,90.9915,90.9999,420304.0
2021-12-15 13:00:00,108.62,108.62,108.6,108.61,89120.0,90.9999,90.9999,90.9831,90.9915,89120.0
2021-12-15 13:10:00,108.61,108.61,108.59,108.61,79144.0,90.9915,90.9915,90.9747,90.9915,79144.0
2021-12-15 13:20:00,108.6,108.64,108.54,108.55,179027.0,90.9831,91.0166,90.9328,90.9412,179027.0
2021-12-15 13:30:00,108.55,108.56,108.53,108.56,148772.0,90.9412,90.9496,90.9245,90.9496,148772.0
2021-12-15 13:40:00,108.56,108.57,108.48,108.48,224932.0,90.9496,90.958,90.8826,90.8826,224932.0
2021-12-15 13:50:00,108.48,108.52,108.39,108.44,778695.0,90.8826,90.9161,90.8072,90.8491,778695.0
2021-12-15 14:00:00,108.45,108.48,108.33,108.46,412571.0,90.8574,90.8826,90.7569,90.8658,412571.0
2021-12-15 14:10:00,108.47,108.64,108.46,108.6,232213.0,90.8742,91.0166,90.8658,90.9831,232213.0
2021-12-15 14:20:00,108.6,108.65,108.58,108.64,156772.0,90.9831,91.025,90.9664,91.0166,156772.0
2021-12-15 14:30:00,108.63,108.66,108.54,108.6,218467.0,91.0082,91.0334,90.9328,90.9831,218467.0
2021-12-15 14:40:00,108.61,108.67,108.57,108.67,83409.0,90.9915,91.0418,90.958,91.0418,83409.0
2021-12-15 14:50:00,108.66,108.79,108.63,108.78,396261.0,91.0334,91.1423,91.0082,91.1339,396261.0
2021-12-15 15:00:00,108.78,108.98,108.73,108.94,282992.0,91.1339,91.3015,91.092,91.268,282992.0
2021-12-15 15:10:00,108.93,109.02,108.93,108.99,740517.0,91.2596,91.335,91.2596,91.3098,740517.0
2021-12-15 15:20:00,109.0,109.0,108.88,108.91,386937.0,91.3182,91.3182,91.2177,91.2428,386937.0
2021-12-15 15:30:00,108.91,108.98,108.88,108.97,353011.0,91.2428,91.3015,91.2177,91.2931,353011.0
2021-12-15 15:40:00,108.97,108.98,108.89,108.91,143527.0,91.2931,91.3015,91.2261,91.2428,143527.0
2021-12-15 15:50:00,108.91,108.94,108.86,108.92,364054.0,91.2428,91.268,91.2009,91.2512,364054.0
2021-12-16 09:30:00,108.79,108.87,108.67,108.87,261875.0,91.4506,91.5178,91.3497,91.5178,261875.0
2021-12-16 09:40:00,108.87,108.87,108.74,108.78,130155.0,91.5178,91.5178,91.4085,91.4421,130155.0
2021-12-16 09:50:00,108.78,108.87,108.74,108.87,263782.0,91.4421,91.5178,91.4085,91.5178,263782.0
2021-12-16 10:00:00,108.87,108.88,108.81,108.84,88440.0,91.5178,91.5262,91.4674,91.4926,88440.0
2021-12-16 10:10:00,108.84,108.84,108.71,108.78,189419.0,91.4926,91.4926,91.3833,91.4421,189419.0
2021-12-16 10:20:00,108.77,108.86,108.73,108.86,139839.0,91.4337,91.5094,91.4001,91.5094,139839.0
2021-12-16 10:30:00,108.86,108.87,108.74,108.74,117575.0,91.5094,91.5178,91.4085,91.4085,117575.0
2021-12-16 10:40:00,108.74,108.74,108.69,108.72,161328.0,91.4085,91.4085,91.3665,91.3917,161328.0
2021-12-16 10:50:00,108.71,108.76,108.71,108.73,65106.0,91.3833,91.4253,91.3833,91.4001,65106.0
2021-12-16 11:00:00,108.73,108.76,108.68,108.76,86681.0,91.4001,91.4253,91.3581,91.4253,86681.0
2021-12-16 11:10:00,108.76,108.76,108.68,108.7,106650.0,91.4253,91.4253,91.3581,91.3749,106650.0
2021-12-16 11:20:00,108.7,108.72,108.67,108.69,87068.0,91.3749,91.3917,91.3497,91.3665,87068.0
2021-12-16 11:30:00,108.69,108.72,108.65,108.72,108973.0,91.3665,91.3917,91.3329,91.3917,108973.0
2021-12-16 11:40:00,108.72,108.73,108.68,108.68,53083.0,91.3917,91.4001,91.3581,91.3581,53083.0
2021-12-16 11:50:00,108.69,108.69,108.65,108.67,36405.0,91.3665,91.3665,91.3329,91.3497,36405.0
2021-12-16 12:00:00,108.68,108.72,108.66,108.72,29790.0,91.3581,91.3917,91.3413,91.3917,29790.0
2021-12-16 12:10:00,108.72,108.73,108.71,108.73,34134.0,91.3917,91.4001,91.3833,91.4001,34134.0
2021-12-16 12:20:00,108.73,108.75,108.67,108.7,81860.0,91.4001,91.4169,91.3497,91.3749,81860.0
2021-12-16 12:30:00,108.7,108.75,108.7,108.73,23432.0,91.3749,91.4169,91.3749,91.4001,23432.0
2021-12-16 12:40:00,108.73,108.75,108.72,108.73,39574.0,91.4001,91.4169,91.3917,91.4001,39574.0
2021-12-16 12:50:00,108.73,108.74,108.59,108.71,370259.0,91.4001,91.4085,91.2824,91.3833,370259.0
2021-12-16 13:00:00,108.71,108.75,108.7,108.75,63103.0,91.3833,91.4169,91.3749,91.4169,63103.0
2021-12-16 13:10:00,108.74,108.79,108.74,108.75,269192.0,91.4085,91.4506,91.4085,91.4169,269192.0
2021-12-16 13:20:00,108.75,108.76,108.71,108.74,24949.0,91.4169,91.4253,91.3833,91.4085,24949.0
2021-12-16 13:30:00,108.75,108.77,108.73,108.76,36064.0,91.4169,91.4337,91.4001,91.4253,36064.0
2021-12-16 13:40:00,108.77,108.77,108.75,108.77,37164.0,91.4337,91.4337,91.4169,91.4337,37164.0
2021-12-16 13:50:00,108.76,108.82,108.76,108.81,107263.0,91.4253,91.4758,91.4253,91.4674,107263.0
2021-12-16 14:00:00,108.8,108.83,108.8,108.83,70128.0,91.459,91.4842,91.459,91.4842,70128.0
2021-12-16 14:10:00,108.83,108.83,108.73,108.74,138356.0,91.4842,91.4842,91.4001,91.4085,138356.0
2021-12-16 14:20:00,108.75,108.75,108.71,108.72,24281.0,91.4169,91.4169,91.3833,91.3917,24281.0
2021-12-16 14:30:00,108.72,108.74,108.68,108.73,51927.0,91.3917,91.4085,91.3581,91.4001,51927.0
2021-12-16 14:40:00,108.73,108.74,108.69,108.71,86123.0,91.4001,91.4085,91.3665,91.3833,86123.0
2021-12-16 14:50:00,108.72,108.73,108.7,108.71,51486.0,91.3917,91.4001,91.3749,91.3833,51486.0
2021-12-16 15:00:00,108.72,108.73,108.69,108.7,88778.0,91.3917,91.4001,91.3665,91.3749,88778.0
2021-12-16 15:10:00,108.7,108.74,108.66,108.68,102646.0,91.3749,91.4085,91.3413,91.3581,102646.0
2021-12-16 15:20:00,108.68,108.72,108.62,108.63,94424.0,91.3581,91.3917,91.3076,91.3161,94424.0
2021-12-16 15:30:00,108.63,108.68,108.63,108.65,105184.0,91.3161,91.3581,91.3161,91.3329,105184.0
2021-12-16 15:40:00,108.65,108.68,108.62,108.68,171284.0,91.3329,91.3581,91.3076,91.3581,171284.0
2021-12-16 15:50:00,108.67,108.7,108.63,108.67,289461.0,91.3497,91.3749,91.3161,91.3497,289461.0
2021-12-17 09:30:00,108.51,108.61,108.42,108.5,210764.0,91.2152,91.2992,91.1395,91.2068,210764.0
2021-12-17 09:40:00,108.51,108.54,108.49,108.53,122305.0,91.2152,91.2404,91.1984,91.232,122305.0
2021-12-17 09:50:00,108.54,108.62,108.53,108.54,100394.0,91.2404,91.3076,91.232,91.2404,100394.0
2021-12-17 10:00:00,108.54,108.55,108.5,108.54,106390.0,91.2404,91.2488,91.2068,91.2404,106390.0
2021-12-17 10:10:00,108.55,108.55,108.48,108.51,127914.0,91.2488,91.2488,91.19,91.2152,127914.0
2021-12-17 10:20:00,108.51,108.53,108.41,108.47,110437.0,91.2152,91.232,91.1311,91.1816,110437.0
2021-12-17 10:30:00,108.47,108.53,108.38,108.48,635048.0,91.1816,91.232,91.1059,91.19,635048.0
2021-12-17 10:40:00,108.47,108.54,108.46,108.54,472491.0,91.1816,91.2404,91.1731,91.2404,472491.0
2021-12-17 10:50:00,108.54,108.61,108.53,108.55,361983.0,91.2404,91.2992,91.232,91.2488,361983.0
2021-12-17 11:00:00,108.55,108.59,108.53,108.57,278581.0,91.2488,91.2824,91.232,91.2656,278581.0
2021-12-17 11:10:00,108.57,108.58,108.54,108.57,96558.0,91.2656,91.274,91.2404,91.2656,96558.0
2021-12-17 11:20:00,108.57,108.61,108.56,108.59,45496.0,91.2656,91.2992,91.2572,91.2824,45496.0
2021-12-17 11:30:00,108.59,108.62,108.54,108.57,44077.0,91.2824,91.3076,91.2404,91.2656,44077.0
2021-12-17 11:40:00,108.56,108.57,108.53,108.54,77381.0,91.2572,91.2656,91.232,91.2404,77381.0
2021-12-17 11:50:00,108.54,108.59,108.53,108.59,37839.0,91.2404,91.2824,91.232,91.2824,37839.0
2021-12-17 12:00:00,108.59,108.59,108.52,108.53,41596.0,91.2824,91.2824,91.2236,91.232,41596.0
2021-12-17 12:10:00,108.53,108.58,108.53,108.56,44604.0,91.232,91.274,91.232,91.2572,44604.0
2021-12-17 12:20:00,108.55,108.57,108.55,108.56,14498.0,91.2488,91.2656,91.2488,91.2572,14498.0
2021-12-17 12:30:00,108.55,108.58,108.53,108.54,61127.0,91.2488,91.274,91.232,91.2404,61127.0
2021-12-17 12:40:00,108.54,108.56,108.53,108.54,16505.0,91.2404,91.2572,91.232,91.2404,16505.0
2021-12-17 12:50:00,108.55,108.58,108.53,108.54,26113.0,91.2488,91.274,91.232,91.2404,26113.0
2021-12-17 13:00:00,108.55,108.57,108.52,108.56,80266.0,91.2488,91.2656,91.2236,91.2572,80266.0
2021-12-17 13:10:00,108.57,108.57,108.55,108.57,33234.0,91.2656,91.2656,91.2488,91.2656,33234.0
2021-12-17 13:20:00,108.56,108.59,108.56,108.59,29590.0,91.2572,91.2824,91.2572,91.2824,29590.0
2021-12-17 13:30:00,108.59,108.59,108.48,108.5,159059.0,91.2824,91.2824,91.19,91.2068,159059.0
2021-12-17 13:40:00,108.49,108.51,108.47,108.5,34639.0,91.1984,91.2152,91.1816,91.2068,34639.0
2021-12-17 13:50:00,108.5,108.53,108.47,108.53,144393.0,91.2068,91.232,91.1816,91.232,144393.0
2021-12-17 14:00:00,108.52,108.59,108.52,108.58,183300.0,91.2236,91.2824,91.2236,91.274,183300.0
2021-12-17 14:10:00,108.59,108.64,108.59,108.63,127920.0,91.2824,91.3245,91.2824,91.3161,127920.0
2021-12-17 14:20:00,108.62,108.65,108.61,108.63,49040.0,91.3076,91.3329,91.2992,91.3161,49040.0
2021-12-17 14:30:00,108.63,108.64,108.57,108.59,74078.0,91.3161,91.3245,91.2656,91.2824,74078.0
2021-12-17 14:40:00,108.58,108.63,108.58,108.59,55940.0,91.274,91.3161,91.274,91.2824,55940.0
2021-12-17 14:50:00,108.59,108.63,108.59,108.62,32364.0,91.2824,91.3161,91.2824,91.3076,32364.0
2021-12-17 15:00:00,108.63,108.65,108.6,108.61,36137.0,91.3161,91.3329,91.2908,91.2992,36137.0
2021-12-17 15:10:00,108.6,108.61,108.57,108.59,34494.0,91.2908,91.2992,91.2656,91.2824,34494.0
2021-12-17 15:20:00,108.59,108.61,108.56,108.57,51657.0,91.2824,91.2992,91.2572,91.2656,51657.0
2021-12-17 15:30:00,108.58,108.58,108.54,108.54,54381.0,91.274,91.274,91.2404,91.2404,54381.0
2021-12-17 15:40:00,108.54,108.57,108.52,108.52,89487.0,91.2404,91.2656,91.2236,91.2236,89487.0
2021-12-17 15:50:00,108.52,108.59,108.48,108.48,568390.0,91.2236,91.2824,91.19,91.19,568390.0
2021-12-20 09:30:00,108.03,108.16,107.97,108.06,121064.0,90.8117,90.921,90.7612,90.8369,121064.0
2021-12-20 09:40:00,108.06,108.1,108.05,108.06,63611.0,90.8369,90.8705,90.8285,90.8369,63611.0
2021-12-20 09:50:00,108.06,108.08,107.94,107.94,126570.0,90.8369,90.8537,90.736,90.736,126570.0
2021-12-20 10:00:00,107.95,108.04,107.94,107.98,118689.0,90.7444,90.8201,90.736,90.7697,118689.0
2021-12-20 10:10:00,107.98,108.0,107.92,107.93,79576.0,90.7697,90.7865,90.7192,90.7276,79576.0
2021-12-20 10:20:00,107.93,107.97,107.92,107.93,101177.0,90.7276,90.7612,90.7192,90.7276,101177.0
2021-12-20 10:30:00,107.93,107.93,107.88,107.91,80207.0,90.7276,90.7276,90.6856,90.7108,80207.0
2021-12-20 10:40:00,107.91,107.93,107.89,107.91,78308.0,90.7108,90.7276,90.694,90.7108,78308.0
2021-12-20 10:50:00,107.9,107.91,107.74,107.75,90052.0,90.7024,90.7108,90.5679,90.5763,90052.0
2021-12-20 11:00:00,107.75,107.75,107.66,107.68,132790.0,90.5763,90.5763,90.5007,90.5175,132790.0
2021-12-20 11:10:00,107.68,107.71,107.63,107.7,449107.0,90.5175,90.5427,90.4754,90.5343,449107.0
2021-12-20 11:20:00,107.69,107.76,107.66,107.68,166421.0,90.5259,90.5847,90.5007,90.5175,166421.0
2021-12-20 11:30:00,107.69,107.74,107.64,107.65,154998.0,90.5259,90.5679,90.4838,90.4923,154998.0
2021-12-20 11:40:00,107.65,107.69,107.6,107.62,180199.0,90.4923,90.5259,90.4502,90.467,180199.0
2021-12-20 11:50:00,107.62,107.64,107.61,107.61,99330.0,90.467,90.4838,90.4586,90.4586,99330.0
2021-12-20 12:00:00,107.61,107.62,107.55,107.58,97095.0,90.4586,90.467,90.4082,90.4334,97095.0
2021-12-20 12:10:00,107.59,107.62,107.55,107.61,132653.0,90.4418,90.467,90.4082,90.4586,132653.0
2021-12-20 12:20:00,107.6,107.66,107.6,107.66,439924.0,90.4502,90.5007,90.4502,90.5007,439924.0
2021-12-20 12:30:00,107.66,107.66,107.62,107.63,40729.0,90.5007,90.5007,90.467,90.4754,40729.0
2021-12-20 12:40:00,107.63,107.63,107.61,107.62,39350.0,90.4754,90.4754,90.4586,90.467,39350.0
2021-12-20 12:50:00,107.62,107.66,107.61,107.61,226530.0,90.467,90.5007,90.4586,90.4586,226530.0
2021-12-20 13:00:00,107.62,107.62,107.53,107.54,217371.0,90.467,90.467,90.3914,90.3998,217371.0
2021-12-20 13:10:00,107.54,107.55,107.5,107.53,143482.0,90.3998,90.4082,90.3662,90.3914,143482.0
2021-12-20 13:20:00,107.52,107.55,107.48,107.55,141400.0,90.383,90.4082,90.3493,90.4082,141400.0
2021-12-20 13:30:00,107.55,107.56,107.5,107.53,145638.0,90.4082,90.4166,90.3662,90.3914,145638.0
2021-12-20 13:40:00,107.54,107.57,107.51,107.52,98119.0,90.3998,90.425,90.3746,90.383,98119.0
2021-12-20 13:50:00,107.52,107.54,107.5,107.54,45459.0,90.383,90.3998,90.3662,90.3998,45459.0
2021-12-20 14:00:00,107.54,107.56,107.51,107.52,62285.0,90.3998,90.4166,90.3746,90.383,62285.0
2021-12-20 14:10:00,107.52,107.66,107.51,107.66,279581.0,90.383,90.5007,90.3746,90.5007,279581.0
2021-12-20 14:20:00,107.66,107.81,107.65,107.81,212639.0,90.5007,90.6267,90.4923,90.6267,212639.0
2021-12-20 14:30:00,107.8,107.9,107.79,107.87,87154.0,90.6183,90.7024,90.6099,90.6772,87154.0
2021-12-20 14:40:00,107.87,107.92,107.87,107.92,136105.0,90.6772,90.7192,90.6772,90.7192,136105.0
2021-12-20 14:50:00,107.92,107.96,107.9,107.95,185000.0,90.7192,90.7528,90.7024,90.7444,185000.0
2021-12-20 15:00:00,107.94,108.04,107.93,108.03,103167.0,90.736,90.8201,90.7276,90.8117,103167.0
2021-12-20 15:10:00,108.04,108.04,107.98,107.98,248570.0,90.8201,90.8201,90.7697,90.7697,248570.0
2021-12-20 15:20:00,107.98,108.02,107.98,107.98,55674.0,90.7697,90.8033,90.7697,90.7697,55674.0
2021-12-20 15:30:00,107.99,108.02,107.97,107.99,181694.0,90.7781,90.8033,90.7612,90.7781,181694.0
2021-12-20 15:40:00,107.98,108.03,107.95,107.95,211028.0,90.7697,90.8117,90.7444,90.7444,211028.0
2021-12-20 15:50:00,107.95,107.97,107.82,107.9,654550.0,90.7444,90.7612,90.6352,90.7024,654550.0
2021-12-21 09:30:00,107.82,107.93,107.75,107.9,109460.0,90.6352,90.7276,90.5763,90.7024,109460.0
2021-12-21 09:40:00,107.9,107.91,107.84,107.91,135509.0,90.7024,90.7108,90.652,90.7108,135509.0
2021-12-21 09:50:00,107.91,107.91,107.85,107.88,63670.0,90.7108,90.7108,90.6604,90.6856,63670.0
2021-12-21 10:00:00,107.88,107.89,107.77,107.83,1091002.0,90.6856,90.694,90.5931,90.6436,1091002.0
2021-12-21 10:10:00,107.83,107.83,107.73,107.75,66494.0,90.6436,90.6436,90.5595,90.5763,66494.0
2021-12-21 10:20:00,107.75,107.78,107.72,107.73,61876.0,90.5763,90.6015,90.5511,90.5595,61876.0
2021-12-21 10:30:00,107.73,107.77,107.71,107.76,23019.0,90.5595,90.5931,90.5427,90.5847,23019.0
2021-12-21 10:40:00,107.76,107.8,107.75,107.78,230414.0,90.5847,90.6183,90.5763,90.6015,230414.0
2021-12-21 10:50:00,107.77,107.78,107.73,107.77,238371.0,90.5931,90.6015,90.5595,90.5931,238371.0
2021-12-21 11:00:00,107.77,107.78,107.75,107.75,131412.0,90.5931,90.6015,90.5763,90.5763,131412.0
2021-12-21 11:10:00,107.75,107.76,107.74,107.74,50325.0,90.5763,90.5847,90.5679,90.5679,50325.0
2021-12-21 11:20:00,107.75,107.76,107.73,107.76,49966.0,90.5763,90.5847,90.5595,90.5847,49966.0
2021-12-21 11:30:00,107.76,107.79,107.75,107.78,73295.0,90.5847,90.6099,90.5763,90.6015,73295.0
2021-12-21 11:40:00,107.77,107.79,107.75,107.77,35856.0,90.5931,90.6099,90.5763,90.5931,35856.0
2021-12-21 11:50:00,107.77,107.82,107.76,107.82,47968.0,90.5931,90.6352,90.5847,90.6352,47968.0
2021-12-21 12:00:00,107.83,107.83,107.76,107.8,188531.0,90.6436,90.6436,90.5847,90.6183,188531.0
2021-12-21 12:10:00,107.8,107.86,107.8,107.84,308145.0,90.6183,90.6688,90.6183,90.652,308145.0
2021-12-21 12:20:00,107.85,107.87,107.83,107.85,81894.0,90.6604,90.6772,90.6436,90.6604,81894.0
2021-12-21 12:30:00,107.84,107.86,107.83,107.84,210630.0,90.652,90.6688,90.6436,90.652,210630.0
2021-12-21 12:40:00,107.84,107.86,107.83,107.86,136554.0,90.652,90.6688,90.6436,90.6688,136554.0
2021-12-21 12:50:00,107.86,107.87,107.84,107.87,21704.0,90.6688,90.6772,90.652,90.6772,21704.0
2021-12-21 13:00:00,107.87,107.99,107.86,107.98,89686.0,90.6772,90.7781,90.6688,90.7697,89686.0
2021-12-21 13:10:00,107.98,108.05,107.95,108.05,53906.0,90.7697,90.8285,90.7444,90.8285,53906.0
2021-12-21 13:20:00,108.05,108.08,108.05,108.07,50561.0,90.8285,90.8537,90.8285,90.8453,50561.0
2021-12-21 13:30:00,108.07,108.11,108.06,108.06,81152.0,90.8453,90.8789,90.8369,90.8369,81152.0
2021-12-21 13:40:00,108.05,108.07,108.02,108.05,29152.0,90.8285,90.8453,90.8033,90.8285,29152.0
2021-12-21 13:50:00,108.05,108.05,107.97,107.99,74314.0,90.8285,90.8285,90.7612,90.7781,74314.0
2021-12-21 14:00:00,108.01,108.05,108.0,108.03,61492.0,90.7949,90.8285,90.7865,90.8117,61492.0
2021-12-21 14:10:00,108.04,108.04,107.98,108.0,34943.0,90.8201,90.8201,90.7697,90.7865,34943.0
2021-12-21 14:20:00,108.0,108.04,107.99,108.04,36159.0,90.7865,90.8201,90.7781,90.8201,36159.0
2021-12-21 14:30:00,108.04,108.05,107.98,108.01,73841.0,90.8201,90.8285,90.7697,90.7949,73841.0
2021-12-21 14:40:00,108.02,108.06,108.01,108.05,27635.0,90.8033,90.8369,90.7949,90.8285,27635.0
2021-12-21 14:50:00,108.05,108.06,108.03,108.03,41957.0,90.8285,90.8369,90.8117,90.8117,41957.0
2021-12-21 15:00:00,108.04,108.11,108.03,108.1,52362.0,90.8201,90.8789,90.8117,90.8705,52362.0
2021-12-21 15:10:00,108.1,108.15,108.09,108.15,85898.0,90.8705,90.9126,90.8621,90.9126,85898.0
2021-12-21 15:20:00,108.14,108.19,108.13,108.18,67237.0,90.9042,90.9462,90.8957,90.9378,67237.0
2021-12-21 15:30:00,108.17,108.2,108.13,108.16,253441.0,90.9294,90.9546,90.8957,90.921,253441.0
2021-12-21 15:40:00,108.16,108.17,108.14,108.17,167584.0,90.921,90.9294,90.9042,90.9294,167584.0
2021-12-21 15:50:00,108.18,108.24,108.17,108.23,242542.0,90.9378,90.9882,90.9294,90.9798,242542.0
2021-12-22 09:30:00,108.18,108.25,108.05,108.14,156897.0,90.9378,90.9966,90.8285,90.9042,156897.0
2021-12-22 09:40:00,108.15,108.18,108.12,108.16,64895.0,90.9126,90.9378,90.8873,90.921,64895.0
2021-12-22 09:50:00,108.16,108.16,108.11,108.14,16013.0,90.921,90.921,90.8789,90.9042,16013.0
2021-12-22 10:00:00,108.15,108.16,108.11,108.12,36821.0,90.9126,90.921,90.8789,90.8873,36821.0
2021-12-22 10:10:00,108.12,108.15,108.1,108.15,30398.0,90.8873,90.9126,90.8705,90.9126,30398.0
2021-12-22 10:20:00,108.15,108.18,108.13,108.13,30578.0,90.9126,90.9378,90.8957,90.8957,30578.0
2021-12-22 10:30:00,108.14,108.16,108.1,108.13,40264.0,90.9042,90.921,90.8705,90.8957,40264.0
2021-12-22 10:40:00,108.13,108.2,108.12,108.19,282952.0,90.8957,90.9546,90.8873,90.9462,282952.0
2021-12-22 10:50:00,108.19,108.26,108.18,108.2,82206.0,90.9462,91.005,90.9378,90.9546,82206.0
2021-12-22 11:00:00,108.21,108.25,108.2,108.23,88904.0,90.963,90.9966,90.9546,90.9798,88904.0
2021-12-22 11:10:00,108.23,108.3,108.21,108.28,26121.0,90.9798,91.0387,90.963,91.0218,26121.0
2021-12-22 11:20:00,108.29,108.29,108.24,108.27,45768.0,91.0302,91.0302,90.9882,91.0134,45768.0
2021-12-22 11:30:00,108.28,108.28,108.23,108.23,77679.0,91.0218,91.0218,90.9798,90.9798,77679.0
2021-12-22 11:40:00,108.23,108.27,108.23,108.26,39778.0,90.9798,91.0134,90.9798,91.005,39778.0
2021-12-22 11:50:00,108.26,108.28,108.25,108.27,23192.0,91.005,91.0218,90.9966,91.0134,23192.0
2021-12-22 12:00:00,108.27,108.28,108.26,108.27,32508.0,91.0134,91.0218,91.005,91.0134,32508.0
2021-12-22 12:10:00,108.27,108.27,108.21,108.25,23682.0,91.0134,91.0134,90.963,90.9966,23682.0
2021-12-22 12:20:00,108.25,108.28,108.24,108.28,27489.0,90.9966,91.0218,90.9882,91.0218,27489.0
2021-12-22 12:30:00,108.29,108.29,108.26,108.26,18717.0,91.0302,91.0302,91.005,91.005,18717.0
2021-12-22 12:40:00,108.26,108.31,108.25,108.3,89798.0,91.005,91.0471,90.9966,91.0387,89798.0
2021-12-22 12:50:00,108.3,108.3,108.28,108.29,17685.0,91.0387,91.0387,91.0218,91.0302,17685.0
2021-12-22 13:00:00,108.29,108.33,108.26,108.27,305217.0,91.0302,91.0639,91.005,91.0134,305217.0
2021-12-22 13:10:00,108.27,108.27,108.24,108.26,48574.0,91.0134,91.0134,90.9882,91.005,48574.0
2021-12-22 13:20:00,108.26,108.28,108.23,108.27,57254.0,91.005,91.0218,90.9798,91.0134,57254.0
2021-12-22 13:30:00,108.27,108.3,108.27,108.27,43840.0,91.0134,91.0387,91.0134,91.0134,43840.0
2021-12-22 13:40:00,108.28,108.32,108.27,108.32,81885.0,91.0218,91.0555,91.0134,91.0555,81885.0
2021-12-22 13:50:00,108.32,108.32,108.26,108.29,31852.0,91.0555,91.0555,91.005,91.0302,31852.0
2021-12-22 14:00:00,108.28,108.32,108.27,108.32,72066.0,91.0218,91.0555,91.0134,91.0555,72066.0
2021-12-22 14:10:00,108.31,108.33,108.28,108.32,46088.0,91.0471,91.0639,91.0218,91.0555,46088.0
2021-12-22 14:20:00,108.31,108.32,108.27,108.27,23353.0,91.0471,91.0555,91.0134,91.0134,23353.0
2021-12-22 14:30:00,108.27,108.32,108.26,108.3,24919.0,91.0134,91.0555,91.005,91.0387,24919.0
2021-12-22 14:40:00,108.29,108.31,108.28,108.3,19948.0,91.0302,91.0471,91.0218,91.0387,19948.0
2021-12-22 14:50:00,108.29,108.33,108.29,108.33,14006.0,91.0302,91.0639,91.0302,91.0639,14006.0
2021-12-22 15:00:00,108.33,108.37,108.32,108.35,51078.0,91.0639,91.0975,91.0555,91.0807,51078.0
2021-12-22 15:10:00,108.36,108.38,108.35,108.36,67790.0,91.0891,91.1059,91.0807,91.0891,67790.0
2021-12-22 15:20:00,108.37,108.37,108.33,108.34,80044.0,91.0975,91.0975,91.0639,91.0723,80044.0
2021-12-22 15:30:00,108.34,108.37,108.33,108.37,63157.0,91.0723,91.0975,91.0639,91.0975,63157.0
2021-12-22 15:40:00,108.37,108.37,108.31,108.34,243698.0,91.0975,91.0975,91.0471,91.0723,243698.0
2021-12-22 15:50:00,108.34,108.35,108.32,108.34,225282.0,91.0723,91.0807,91.0555,91.0723,225282.0
2021-12-23 09:30:00,108.41,108.48,108.34,108.34,114019.0,91.1311,91.19,91.0723,91.0723,114019.0
2021-12-23 09:40:00,108.34,108.39,108.31,108.32,63944.0,91.0723,91.1143,91.0471,91.0555,63944.0
2021-12-23 09:50:00,108.33,108.33,108.24,108.26,70571.0,91.0639,91.0639,90.9882,91.005,70571.0
2021-12-23 10:00:00,108.26,108.3,108.21,108.23,81171.0,91.005,91.0387,90.963,90.9798,81171.0
2021-12-23 10:10:00,108.23,108.35,108.22,108.34,214113.0,90.9798,91.0807,90.9714,91.0723,214113.0
2021-12-23 10:20:00,108.33,108.36,108.31,108.36,48449.0,91.0639,91.0891,91.0471,91.0891,48449.0
2021-12-23 10:30:00,108.36,108.36,108.3,108.31,47814.0,91.0891,91.0891,91.0387,91.0471,47814.0
2021-12-23 10:40:00,108.32,108.34,108.3,108.34,25254.0,91.0555,91.0723,91.0387,91.0723,25254.0
2021-12-23 10:50:00,108.34,108.4,108.33,108.37,113934.0,91.0723,91.1227,91.0639,91.0975,113934.0
2021-12-23 11:00:00,108.37,108.4,108.35,108.39,74018.0,91.0975,91.1227,91.0807,91.1143,74018.0
2021-12-23 11:10:00,108.38,108.42,108.37,108.41,54453.0,91.1059,91.1395,91.0975,91.1311,54453.0
2021-12-23 11:20:00,108.41,108.42,108.39,108.4,43205.0,91.1311,91.1395,91.1143,91.1227,43205.0
2021-12-23 11:30:00,108.4,108.4,108.39,108.39,47575.0,91.1227,91.1227,91.1143,91.1143,47575.0
2021-12-23 11:40:00,108.39,108.41,108.38,108.38,37113.0,91.1143,91.1311,91.1059,91.1059,37113.0
2021-12-23 11:50:00,108.38,108.42,108.37,108.42,37303.0,91.1059,91.1395,91.0975,91.1395,37303.0
2021-12-23 12:00:00,108.41,108.42,108.39,108.39,23562.0,91.1311,91.1395,91.1143,91.1143,23562.0
2021-12-23 12:10:00,108.39,108.42,108.38,108.42,31016.0,91.1143,91.1395,91.1059,91.1395,31016.0
2021-12-23 12:20:00,108.42,108.43,108.41,108.43,55522.0,91.1395,91.1479,91.1311,91.1479,55522.0
2021-12-23 12:30:00,108.42,108.43,108.36,108.36,54664.0,91.1395,91.1479,91.0891,91.0891,54664.0
2021-12-23 12:40:00,108.36,108.36,108.35,108.36,42648.0,91.0891,91.0891,91.0807,91.0891,42648.0
2021-12-23 12:50:00,108.36,108.37,108.35,108.36,20260.0,91.0891,91.0975,91.0807,91.0891,20260.0
2021-12-23 13:00:00,108.37,108.43,108.36,108.43,17561.0,91.0975,91.1479,91.0891,91.1479,17561.0
2021-12-23 13:10:00,108.43,108.44,108.42,108.44,15712.0,91.1479,91.1563,91.1395,91.1563,15712.0
2021-12-23 13:20:00,108.44,108.47,108.43,108.47,21241.0,91.1563,91.1816,91.1479,91.1816,21241.0
2021-12-23 13:30:00,108.47,108.5,108.45,108.45,18989.0,91.1816,91.2068,91.1647,91.1647,18989.0
2021-12-23 13:40:00,108.45,108.48,108.44,108.47,20208.0,91.1647,91.19,91.1563,91.1816,20208.0
2021-12-23 13:50:00,108.48,108.48,108.4,108.4,211894.0,91.19,91.19,91.1227,91.1227,211894.0
2021-12-23 14:00:00,108.41,108.46,108.4,108.45,35562.0,91.1311,91.1731,91.1227,91.1647,35562.0
2021-12-23 14:10:00,108.45,108.47,108.43,108.47,71490.0,91.1647,91.1816,91.1479,91.1816,71490.0
2021-12-23 14:20:00,108.47,108.48,108.46,108.48,29842.0,91.1816,91.19,91.1731,91.19,29842.0
2021-12-23 14:30:00,108.48,108.5,108.45,108.48,89127.0,91.19,91.2068,91.1647,91.19,89127.0
2021-12-23 14:40:00,108.49,108.52,108.48,108.51,40567.0,91.1984,91.2236,91.19,91.2152,40567.0
2021-12-23 14:50:00,108.51,108.54,108.5,108.52,77513.0,91.2152,91.2404,91.2068,91.2236,77513.0
2021-12-23 15:00:00,108.52,108.55,108.51,108.55,26039.0,91.2236,91.2488,91.2152,91.2488,26039.0
2021-12-23 15:10:00,108.55,108.56,108.51,108.52,88995.0,91.2488,91.2572,91.2152,91.2236,88995.0
2021-12-23 15:20:00,108.52,108.53,108.48,108.53,41177.0,91.2236,91.232,91.19,91.232,41177.0
2021-12-23 15:30:00,108.53,108.54,108.52,108.54,16893.0,91.232,91.2404,91.2236,91.2404,16893.0
2021-12-23 15:40:00,108.54,108.55,108.52,108.54,27896.0,91.2404,91.2488,91.2236,91.2404,27896.0
2021-12-23 15:50:00,108.54,108.57,108.48,108.5,209046.0,91.2404,91.2656,91.19,91.2068,209046.0
2021-12-27 09:30:00,108.24,108.5,108.21,108.47,95079.0,90.9882,91.2068,90.963,91.1816,95079.0
2021-12-27 09:40:00,108.46,108.46,108.37,108.41,55286.0,91.1731,91.1731,91.0975,91.1311,55286.0
2021-12-27 09:50:00,108.41,108.46,108.39,108.46,31342.0,91.1311,91.1731,91.1143,91.1731,31342.0
2021-12-27 10:00:00,108.46,108.49,108.43,108.46,58815.0,91.1731,91.1984,91.1479,91.1731,58815.0
2021-12-27 10:10:00,108.46,108.5,108.45,108.48,83877.0,91.1731,91.2068,91.1647,91.19,83877.0
2021-12-27 10:20:00,108.48,108.52,108.48,108.5,46042.0,91.19,91.2236,91.19,91.2068,46042.0
2021-12-27 10:30:00,108.5,108.51,108.49,108.49,52227.0,91.2068,91.2152,91.1984,91.1984,52227.0
2021-12-27 10:40:00,108.49,108.51,108.47,108.48,56549.0,91.1984,91.2152,91.1816,91.19,56549.0
2021-12-27 10:50:00,108.48,108.5,108.46,108.5,20980.0,91.19,91.2068,91.1731,91.2068,20980.0
2021-12-27 11:00:00,108.5,108.51,108.49,108.51,67262.0,91.2068,91.2152,91.1984,91.2152,67262.0
2021-12-27 11:10:00,108.51,108.54,108.48,108.48,36230.0,91.2152,91.2404,91.19,91.19,36230.0
2021-12-27 11:20:00,108.49,108.5,108.48,108.49,33755.0,91.1984,91.2068,91.19,91.1984,33755.0
2021-12-27 11:30:00,108.49,108.53,108.48,108.5,70002.0,91.1984,91.232,91.19,91.2068,70002.0
2021-12-27 11:40:00,108.5,108.55,108.5,108.53,71875.0,91.2068,91.2488,91.2068,91.232,71875.0
2021-12-27 11:50:00,108.53,108.53,108.48,108.53,26750.0,91.232,91.232,91.19,91.232,26750.0
2021-12-27 12:00:00,108.53,108.55,108.5,108.52,48600.0,91.232,91.2488,91.2068,91.2236,48600.0
2021-12-27 12:10:00,108.52,108.55,108.51,108.54,50421.0,91.2236,91.2488,91.2152,91.2404,50421.0
2021-12-27 12:20:00,108.53,108.56,108.53,108.55,19944.0,91.232,91.2572,91.232,91.2488,19944.0
2021-12-27 12:30:00,108.56,108.62,108.55,108.6,36433.0,91.2572,91.3076,91.2488,91.2908,36433.0
2021-12-27 12:40:00,108.61,108.61,108.59,108.61,20413.0,91.2992,91.2992,91.2824,91.2992,20413.0
2021-12-27 12:50:00,108.6,108.66,108.6,108.63,161862.0,91.2908,91.3413,91.2908,91.3161,161862.0
2021-12-27 13:00:00,108.63,108.65,108.62,108.64,138621.0,91.3161,91.3329,91.3076,91.3245,138621.0
2021-12-27 13:10:00,108.64,108.65,108.63,108.64,21549.0,91.3245,91.3329,91.3161,91.3245,21549.0
2021-12-27 13:20:00,108.64,108.66,108.63,108.66,29819.0,91.3245,91.3413,91.3161,91.3413,29819.0
2021-12-27 13:30:00,108.65,108.67,108.64,108.65,33299.0,91.3329,91.3497,91.3245,91.3329,33299.0
2021-12-27 13:40:00,108.65,108.65,108.58,108.59,50438.0,91.3329,91.3329,91.274,91.2824,50438.0
2021-12-27 13:50:00,108.58,108.61,108.57,108.61,25287.0,91.274,91.2992,91.2656,91.2992,25287.0
2021-12-27 14:00:00,108.61,108.67,108.6,108.66,72913.0,91.2992,91.3497,91.2908,91.3413,72913.0
2021-12-27 14:10:00,108.67,108.7,108.65,108.7,49002.0,91.3497,91.3749,91.3329,91.3749,49002.0
2021-12-27 14:20:00,108.7,108.75,108.69,108.75,44758.0,91.3749,91.4169,91.3665,91.4169,44758.0
2021-12-27 14:30:00,108.75,108.76,108.71,108.76,49675.0,91.4169,91.4253,91.3833,91.4253,49675.0
2021-12-27 14:40:00,108.76,108.78,108.75,108.78,37548.0,91.4253,91.4421,91.4169,91.4421,37548.0
2021-12-27 14:50:00,108.78,108.83,108.77,108.77,81605.0,91.4421,91.4842,91.4337,91.4337,81605.0
2021-12-27 15:00:00,108.78,108.8,108.77,108.79,29066.0,91.4421,91.459,91.4337,91.4506,29066.0
2021-12-27 15:10:00,108.78,108.82,108.78,108.82,52882.0,91.4421,91.4758,91.4421,91.4758,52882.0
2021-12-27 15:20:00,108.82,108.85,108.82,108.85,73207.0,91.4758,91.501,91.4758,91.501,73207.0
2021-12-27 15:30:00,108.84,108.85,108.82,108.82,67125.0,91.4926,91.501,91.4758,91.4758,67125.0
2021-12-27 15:40:00,108.83,108.85,108.79,108.84,160730.0,91.4842,91.501,91.4506,91.4926,160730.0
2021-12-27 15:50:00,108.85,108.91,108.84,108.9,246687.0,91.501,91.5514,91.4926,91.543,246687.0
2021-12-28 09:30:00,108.9,108.97,108.86,108.92,57982.0,91.543,91.6019,91.5094,91.5598,57982.0
2021-12-28 09:40:00,108.92,108.96,108.91,108.91,19569.0,91.5598,91.5935,91.5514,91.5514,19569.0
2021-12-28 09:50:00,108.92,108.93,108.9,108.92,17182.0,91.5598,91.5682,91.543,91.5598,17182.0
2021-12-28 10:00:00,108.92,108.92,108.88,108.89,71135.0,91.5598,91.5598,91.5262,91.5346,71135.0
2021-12-28 10:10:00,108.89,108.9,108.81,108.83,84039.0,91.5346,91.543,91.4674,91.4842,84039.0
2021-12-28 10:20:00,108.83,108.86,108.82,108.82,12514.0,91.4842,91.5094,91.4758,91.4758,12514.0
2021-12-28 10:30:00,108.83,108.85,108.81,108.83,37353.0,91.4842,91.501,91.4674,91.4842,37353.0
2021-12-28 10:40:00,108.83,108.86,108.83,108.86,61439.0,91.4842,91.5094,91.4842,91.5094,61439.0
2021-12-28 10:50:00,108.85,108.86,108.82,108.84,79142.0,91.501,91.5094,91.4758,91.4926,79142.0
2021-12-28 11:00:00,108.84,108.85,108.82,108.84,33130.0,91.4926,91.501,91.4758,91.4926,33130.0
2021-12-28 11:10:00,108.84,108.86,108.82,108.83,58639.0,91.4926,91.5094,91.4758,91.4842,58639.0
2021-12-28 11:20:00,108.82,108.89,108.82,108.89,69060.0,91.4758,91.5346,91.4758,91.5346,69060.0
2021-12-28 11:30:00,108.89,108.9,108.86,108.87,86209.0,91.5346,91.543,91.5094,91.5178,86209.0
2021-12-28 11:40:00,108.88,108.89,108.86,108.88,68798.0,91.5262,91.5346,91.5094,91.5262,68798.0
2021-12-28 11:50:00,108.87,108.9,108.87,108.88,49744.0,91.5178,91.543,91.5178,91.5262,49744.0
2021-12-28 12:00:00,108.87,108.88,108.87,108.88,33709.0,91.5178,91.5262,91.5178,91.5262,33709.0
2021-12-28 12:10:00,108.88,108.93,108.87,108.93,58015.0,91.5262,91.5682,91.5178,91.5682,58015.0
2021-12-28 12:20:00,108.92,108.94,108.9,108.94,158329.0,91.5598,91.5766,91.543,91.5766,158329.0
2021-12-28 12:30:00,108.94,108.96,108.9,108.91,123257.0,91.5766,91.5935,91.543,91.5514,123257.0
2021-12-28 12:40:00,108.91,108.91,108.88,108.9,25565.0,91.5514,91.5514,91.5262,91.543,25565.0
2021-12-28 12:50:00,108.9,108.91,108.87,108.89,37386.0,91.543,91.5514,91.5178,91.5346,37386.0
2021-12-28 13:00:00,108.89,108.93,108.87,108.93,17182.0,91.5346,91.5682,91.5178,91.5682,17182.0
2021-12-28 13:10:00,108.93,108.93,108.9,108.91,19147.0,91.5682,91.5682,91.543,91.5514,19147.0
2021-12-28 13:20:00,108.91,108.91,108.88,108.9,27844.0,91.5514,91.5514,91.5262,91.543,27844.0
2021-12-28 13:30:00,108.9,108.9,108.85,108.87,20219.0,91.543,91.543,91.501,91.5178,20219.0
2021-12-28 13:40:00,108.86,108.86,108.79,108.85,64091.0,91.5094,91.5094,91.4506,91.501,64091.0
2021-12-28 13:50:00,108.85,108.89,108.84,108.89,60317.0,91.501,91.5346,91.4926,91.5346,60317.0
2021-12-28 14:00:00,108.88,108.91,108.88,108.89,30716.0,91.5262,91.5514,91.5262,91.5346,30716.0
2021-12-28 14:10:00,108.88,108.89,108.87,108.89,10277.0,91.5262,91.5346,91.5178,91.5346,10277.0
2021-12-28 14:20:00,108.88,108.89,108.87,108.89,51758.0,91.5262,91.5346,91.5178,91.5346,51758.0
2021-12-28 14:30:00,108.89,108.9,108.87,108.88,26057.0,91.5346,91.543,91.5178,91.5262,26057.0
2021-12-28 14:40:00,108.88,108.88,108.81,108.83,91140.0,91.5262,91.5262,91.4674,91.4842,91140.0
2021-12-28 14:50:00,108.83,108.86,108.83,108.84,20899.0,91.4842,91.5094,91.4842,91.4926,20899.0
2021-12-28 15:00:00,108.83,108.85,108.83,108.85,44036.0,91.4842,91.501,91.4842,91.501,44036.0
2021-12-28 15:10:00,108.85,108.88,108.84,108.86,76038.0,91.501,91.5262,91.4926,91.5094,76038.0
2021-12-28 15:20:00,108.86,108.86,108.83,108.84,29546.0,91.5094,91.5094,91.4842,91.4926,29546.0
2021-12-28 15:30:00,108.84,108.84,108.83,108.84,20896.0,91.4926,91.4926,91.4842,91.4926,20896.0
2021-12-28 15:40:00,108.84,108.84,108.83,108.84,27502.0,91.4926,91.4926,91.4842,91.4926,27502.0
2021-12-28 15:50:00,108.83,108.84,108.78,108.78,125969.0,91.4842,91.4926,91.4421,91.4421,125969.0
2021-12-29 09:30:00,108.78,108.78,108.63,108.7,132356.0,91.4421,91.4421,91.3161,91.3749,132356.0
2021-12-29 09:40:00,108.7,108.71,108.65,108.7,47391.0,91.3749,91.3833,91.3329,91.3749,47391.0
2021-12-29 09:50:00,108.7,108.76,108.7,108.76,58406.0,91.3749,91.4253,91.3749,91.4253,58406.0
2021-12-29 10:00:00,108.76,108.76,108.72,108.74,35313.0,91.4253,91.4253,91.3917,91.4085,35313.0
2021-12-29 10:10:00,108.73,108.74,108.66,108.68,52505.0,91.4001,91.4085,91.3413,91.3581,52505.0
2021-12-29 10:20:00,108.68,108.74,108.67,108.68,64516.0,91.3581,91.4085,91.3497,91.3581,64516.0
2021-12-29 10:30:00,108.67,108.67,108.59,108.62,92578.0,91.3497,91.3497,91.2824,91.3076,92578.0
2021-12-29 10:40:00,108.62,108.67,108.59,108.65,59663.0,91.3076,91.3497,91.2824,91.3329,59663.0
2021-12-29 10:50:00,108.65,108.65,108.57,108.57,95851.0,91.3329,91.3329,91.2656,91.2656,95851.0
2021-12-29 11:00:00,108.57,108.64,108.56,108.57,31575.0,91.2656,91.3245,91.2572,91.2656,31575.0
2021-12-29 11:10:00,108.56,108.61,108.54,108.59,196380.0,91.2572,91.2992,91.2404,91.2824,196380.0
2021-12-29 11:20:00,108.59,108.61,108.57,108.61,84237.0,91.2824,91.2992,91.2656,91.2992,84237.0
2021-12-29 11:30:00,108.61,108.61,108.56,108.58,107686.0,91.2992,91.2992,91.2572,91.274,107686.0
2021-12-29 11:40:00,108.58,108.58,108.56,108.57,130442.0,91.274,91.274,91.2572,91.2656,130442.0
2021-12-29 11:50:00,108.56,108.6,108.55,108.56,89345.0,91.2572,91.2908,91.2488,91.2572,89345.0
2021-12-29 12:00:00,108.55,108.6,108.53,108.57,32287.0,91.2488,91.2908,91.232,91.2656,32287.0
2021-12-29 12:10:00,108.58,108.62,108.57,108.61,33861.0,91.274,91.3076,91.2656,91.2992,33861.0
2021-12-29 12:20:00,108.61,108.65,108.6,108.64,25158.0,91.2992,91.3329,91.2908,91.3245,25158.0
2021-12-29 12:30:00,108.64,108.65,108.61,108.64,34904.0,91.3245,91.3329,91.2992,91.3245,34904.0
2021-12-29 12:40:00,108.64,108.66,108.61,108.63,32049.0,91.3245,91.3413,91.2992,91.3161,32049.0
2021-12-29 12:50:00,108.63,108.63,108.59,108.6,63739.0,91.3161,91.3161,91.2824,91.2908,63739.0
2021-12-29 13:00:00,108.61,108.63,108.51,108.51,91857.0,91.2992,91.3161,91.2152,91.2152,91857.0
2021-12-29 13:10:00,108.51,108.57,108.5,108.55,27621.0,91.2152,91.2656,91.2068,91.2488,27621.0
2021-12-29 13:20:00,108.56,108.56,108.5,108.53,32117.0,91.2572,91.2572,91.2068,91.232,32117.0
2021-12-29 13:30:00,108.53,108.55,108.51,108.55,53867.0,91.232,91.2488,91.2152,91.2488,53867.0
2021-12-29 13:40:00,108.56,108.6,108.55,108.59,34663.0,91.2572,91.2908,91.2488,91.2824,34663.0
2021-12-29 13:50:00,108.58,108.63,108.58,108.6,81107.0,91.274,91.3161,91.274,91.2908,81107.0
2021-12-29 14:00:00,108.59,108.65,108.59,108.61,86502.0,91.2824,91.3329,91.2824,91.2992,86502.0
2021-12-29 14:10:00,108.61,108.65,108.61,108.64,38429.0,91.2992,91.3329,91.2992,91.3245,38429.0
2021-12-29 14:20:00,108.64,108.68,108.64,108.67,43316.0,91.3245,91.3581,91.3245,91.3497,43316.0
2021-12-29 14:30:00,108.68,108.69,108.66,108.67,59139.0,91.3581,91.3665,91.3413,91.3497,59139.0
2021-12-29 14:40:00,108.68,108.7,108.66,108.68,57860.0,91.3581,91.3749,91.3413,91.3581,57860.0
2021-12-29 14:50:00,108.68,108.71,108.67,108.7,76187.0,91.3581,91.3833,91.3497,91.3749,76187.0
2021-12-29 15:00:00,108.7,108.71,108.65,108.65,66187.0,91.3749,91.3833,91.3329,91.3329,66187.0
2021-12-29 15:10:00,108.65,108.69,108.64,108.67,37545.0,91.3329,91.3665,91.3245,91.3497,37545.0
2021-12-29 15:20:00,108.67,108.68,108.62,108.68,82464.0,91.3497,91.3581,91.3076,91.3581,82464.0
2021-12-29 15:30:00,108.68,108.7,108.66,108.69,56825.0,91.3581,91.3749,91.3413,91.3665,56825.0
2021-12-29 15:40:00,108.69,108.71,108.66,108.69,116859.0,91.3665,91.3833,91.3413,91.3665,116859.0
2021-12-29 15:50:00,108.69,108.7,108.64,108.69,141709.0,91.3665,91.3749,91.3245,91.3665,141709.0
2021-12-30 09:30:00,108.75,108.78,108.69,108.74,49420.0,91.4169,91.4421,91.3665,91.4085,49420.0
2021-12-30 09:40:00,108.73,108.75,108.71,108.72,20307.0,91.4001,91.4169,91.3833,91.3917,20307.0
2021-12-30 09:50:00,108.7,108.78,108.7,108.76,42170.0,91.3749,91.4421,91.3749,91.4253,42170.0
2021-12-30 10:00:00,108.76,108.8,108.75,108.78,28831.0,91.4253,91.459,91.4169,91.4421,28831.0
2021-12-30 10:10:00,108.77,108.78,108.74,108.74,16046.0,91.4337,91.4421,91.4085,91.4085,16046.0
2021-12-30 10:20:00,108.73,108.8,108.72,108.78,22009.0,91.4001,91.459,91.3917,91.4421,22009.0
2021-12-30 10:30:00,108.78,108.83,108.78,108.83,21399.0,91.4421,91.4842,91.4421,91.4842,21399.0
2021-12-30 10:40:00,108.82,108.83,108.79,108.81,31116.0,91.4758,91.4842,91.4506,91.4674,31116.0
2021-12-30 10:50:00,108.8,108.85,108.79,108.82,28067.0,91.459,91.501,91.4506,91.4758,28067.0
2021-12-30 11:00:00,108.82,108.83,108.81,108.83,15899.0,91.4758,91.4842,91.4674,91.4842,15899.0
2021-12-30 11:10:00,108.83,108.87,108.82,108.86,14071.0,91.4842,91.5178,91.4758,91.5094,14071.0
2021-12-30 11:20:00,108.86,108.89,108.85,108.88,27428.0,91.5094,91.5346,91.501,91.5262,27428.0
2021-12-30 11:30:00,108.88,108.89,108.83,108.85,53061.0,91.5262,91.5346,91.4842,91.501,53061.0
2021-12-30 11:40:00,108.85,108.9,108.84,108.9,55828.0,91.501,91.543,91.4926,91.543,55828.0
2021-12-30 11:50:00,108.91,108.92,108.87,108.9,12878.0,91.5514,91.5598,91.5178,91.543,12878.0
2021-12-30 12:00:00,108.89,108.94,108.88,108.93,11127.0,91.5346,91.5766,91.5262,91.5682,11127.0
2021-12-30 12:10:00,108.93,108.97,108.93,108.95,86942.0,91.5682,91.6019,91.5682,91.5851,86942.0
2021-12-30 12:20:00,108.95,109.01,108.94,109.01,25971.0,91.5851,91.6355,91.5766,91.6355,25971.0
2021-12-30 12:30:00,109.01,109.02,108.97,108.98,41739.0,91.6355,91.6439,91.6019,91.6103,41739.0
2021-12-30 12:40:00,108.99,109.03,108.97,108.98,35983.0,91.6187,91.6523,91.6019,91.6103,35983.0
2021-12-30 12:50:00,108.98,109.03,108.97,109.02,222814.0,91.6103,91.6523,91.6019,91.6439,222814.0
2021-12-30 13:00:00,109.02,109.04,109.01,109.03,122309.0,91.6439,91.6607,91.6355,91.6523,122309.0
2021-12-30 13:10:00,109.04,109.11,109.03,109.07,102269.0,91.6607,91.7195,91.6523,91.6859,102269.0
2021-12-30 13:20:00,109.06,109.1,109.06,109.09,80804.0,91.6775,91.7111,91.6775,91.7027,80804.0
2021-12-30 13:30:00,109.09,109.09,109.02,109.09,84242.0,91.7027,91.7027,91.6439,91.7027,84242.0
2021-12-30 13:40:00,109.09,109.1,109.08,109.1,42609.0,91.7027,91.7111,91.6943,91.7111,42609.0
2021-12-30 13:50:00,109.1,109.14,109.09,109.12,49817.0,91.7111,91.7448,91.7027,91.728,49817.0
2021-12-30 14:00:00,109.12,109.13,109.09,109.11,48084.0,91.728,91.7364,91.7027,91.7195,48084.0
2021-12-30 14:10:00,109.11,109.15,109.1,109.15,47244.0,91.7195,91.7532,91.7111,91.7532,47244.0
2021-12-30 14:20:00,109.15,109.17,109.14,109.16,39424.0,91.7532,91.77,91.7448,91.7616,39424.0
2021-12-30 14:30:00,109.17,109.18,109.16,109.16,34360.0,91.77,91.7784,91.7616,91.7616,34360.0
2021-12-30 14:40:00,109.16,109.24,109.16,109.24,45880.0,91.7616,91.8288,91.7616,91.8288,45880.0
2021-12-30 14:50:00,109.24,109.25,109.23,109.25,40764.0,91.8288,91.8372,91.8204,91.8372,40764.0
2021-12-30 15:00:00,109.25,109.28,109.24,109.26,221387.0,91.8372,91.8625,91.8288,91.8456,221387.0
2021-12-30 15:10:00,109.27,109.28,109.25,109.26,74502.0,91.854,91.8625,91.8372,91.8456,74502.0
2021-12-30 15:20:00,109.27,109.27,109.24,109.27,112959.0,91.854,91.854,91.8288,91.854,112959.0
2021-12-30 15:30:00,109.27,109.29,109.26,109.29,200932.0,91.854,91.8709,91.8456,91.8709,200932.0
2021-12-30 15:40:00,109.29,109.29,109.24,109.27,491989.0,91.8709,91.8709,91.8288,91.854,491989.0
2021-12-30 15:50:00,109.27,109.31,109.18,109.2,565705.0,91.854,91.8877,91.7784,91.7952,565705.0
2021-12-31 09:30:00,109.1,109.19,109.0,109.19,99223.0,91.7111,91.7868,91.6271,91.7868,99223.0
2021-12-31 09:40:00,109.19,109.23,109.16,109.16,106013.0,91.7868,91.8204,91.7616,91.7616,106013.0
2021-12-31 09:50:00,109.16,109.17,109.11,109.16,47157.0,91.7616,91.77,91.7195,91.7616,47157.0
2021-12-31 10:00:00,109.15,109.19,109.14,109.19,85413.0,91.7532,91.7868,91.7448,91.7868,85413.0
2021-12-31 10:10:00,109.19,109.21,109.18,109.19,29122.0,91.7868,91.8036,91.7784,91.7868,29122.0
2021-12-31 10:20:00,109.19,109.2,109.17,109.19,42568.0,91.7868,91.7952,91.77,91.7868,42568.0
2021-12-31 10:30:00,109.19,109.26,109.18,109.26,42723.0,91.7868,91.8456,91.7784,91.8456,42723.0
2021-12-31 10:40:00,109.26,109.3,109.25,109.28,45426.0,91.8456,91.8793,91.8372,91.8625,45426.0
2021-12-31 10:50:00,109.28,109.34,109.25,109.34,68416.0,91.8625,91.9129,91.8372,91.9129,68416.0
2021-12-31 11:00:00,109.33,109.35,109.3,109.31,31734.0,91.9045,91.9213,91.8793,91.8877,31734.0
2021-12-31 11:10:00,109.31,109.35,109.3,109.34,58723.0,91.8877,91.9213,91.8793,91.9129,58723.0
2021-12-31 11:20:00,109.34,109.39,109.32,109.34,99561.0,91.9129,91.9549,91.8961,91.9129,99561.0
2021-12-31 11:30:00,109.35,109.39,109.34,109.36,50885.0,91.9213,91.9549,91.9129,91.9297,50885.0
2021-12-31 11:40:00,109.36,109.36,109.35,109.35,16626.0,91.9297,91.9297,91.9213,91.9213,16626.0
2021-12-31 11:50:00,109.35,109.37,109.33,109.34,38112.0,91.9213,91.9381,91.9045,91.9129,38112.0
2021-12-31 12:00:00,109.34,109.37,109.33,109.37,29767.0,91.9129,91.9381,91.9045,91.9381,29767.0
2021-12-31 12:10:00,109.36,109.4,109.36,109.4,34777.0,91.9297,91.9633,91.9297,91.9633,34777.0
2021-12-31 12:20:00,109.39,109.44,109.38,109.39,47508.0,91.9549,91.997,91.9465,91.9549,47508.0
2021-12-31 12:30:00,109.39,109.39,109.32,109.33,39645.0,91.9549,91.9549,91.8961,91.9045,39645.0
2021-12-31 12:40:00,109.33,109.33,109.25,109.29,28395.0,91.9045,91.9045,91.8372,91.8709,28395.0
2021-12-31 12:50:00,109.29,109.39,109.28,109.34,61150.0,91.8709,91.9549,91.8625,91.9129,61150.0
2021-12-31 13:00:00,109.35,109.35,109.22,109.22,65049.0,91.9213,91.9213,91.812,91.812,65049.0
2021-12-31 13:10:00,109.23,109.27,109.22,109.27,34346.0,91.8204,91.854,91.812,91.854,34346.0
2021-12-31 13:20:00,109.26,109.28,109.24,109.28,36442.0,91.8456,91.8625,91.8288,91.8625,36442.0
2021-12-31 13:30:00,109.27,109.28,109.24,109.27,33883.0,91.854,91.8625,91.8288,91.854,33883.0
2021-12-31 13:40:00,109.27,109.3,109.27,109.3,21677.0,91.854,91.8793,91.854,91.8793,21677.0
2021-12-31 13:50:00,109.3,109.34,109.26,109.28,47739.0,91.8793,91.9129,91.8456,91.8625,47739.0
2021-12-31 14:00:00,109.28,109.3,109.28,109.29,50504.0,91.8625,91.8793,91.8625,91.8709,50504.0
2021-12-31 14:10:00,109.29,109.29,109.28,109.29,17770.0,91.8709,91.8709,91.8625,91.8709,17770.0
2021-12-31 14:20:00,109.29,109.29,109.26,109.27,38015.0,91.8709,91.8709,91.8456,91.854,38015.0
2021-12-31 14:30:00,109.27,109.28,109.25,109.28,47527.0,91.854,91.8625,91.8372,91.8625,47527.0
2021-12-31 14:40:00,109.28,109.29,109.26,109.27,41001.0,91.8625,91.8709,91.8456,91.854,41001.0
2021-12-31 14:50:00,109.27,109.29,109.23,109.23,90967.0,91.854,91.8709,91.8204,91.8204,90967.0
2021-12-31 15:00:00,109.22,109.28,109.22,109.27,80699.0,91.812,91.8625,91.812,91.854,80699.0
2021-12-31 15:10:00,109.27,109.27,109.26,109.27,34538.0,91.854,91.854,91.8456,91.854,34538.0
2021-12-31 15:20:00,109.27,109.27,109.26,109.27,33819.0,91.854,91.854,91.8456,91.854,33819.0
2021-12-31 15:30:00,109.27,109.3,109.26,109.29,70090.0,91.854,91.8793,91.8456,91.8709,70090.0
2021-12-31 15:40:00,109.29,109.3,109.28,109.29,120316.0,91.8709,91.8793,91.8625,91.8709,120316.0
2021-12-31 15:50:00,109.29,109.29,109.06,109.08,319127.0,91.8709,91.8709,91.6775,91.6943,319127.0
2022-01-03 09:30:00,108.71,108.73,108.61,108.64,138901.0,91.3833,91.4001,91.2992,91.3245,138901.0
2022-01-03 09:40:00,108.64,108.67,108.58,108.58,141599.0,91.3245,91.3497,91.274,91.274,141599.0
2022-01-03 09:50:00,108.57,108.57,108.27,108.29,317184.0,91.2656,91.2656,91.0134,91.0302,317184.0
2022-01-03 10:00:00,108.3,108.46,108.28,108.46,297224.0,91.0387,91.1731,91.0218,91.1731,297224.0
2022-01-03 10:10:00,108.47,108.47,108.37,108.41,103060.0,91.1816,91.1816,91.0975,91.1311,103060.0
2022-01-03 10:20:00,108.4,108.52,108.39,108.51,1105753.0,91.1227,91.2236,91.1143,91.2152,1105753.0
2022-01-03 10:30:00,108.5,108.53,108.46,108.47,94770.0,91.2068,91.232,91.1731,91.1816,94770.0
2022-01-03 10:40:00,108.47,108.47,108.32,108.34,324108.0,91.1816,91.1816,91.0555,91.0723,324108.0
2022-01-03 10:50:00,108.34,108.41,108.32,108.34,67539.0,91.0723,91.1311,91.0555,91.0723,67539.0
2022-01-03 11:00:00,108.34,108.34,108.21,108.25,146947.0,91.0723,91.0723,90.963,90.9966,146947.0
2022-01-03 11:10:00,108.25,108.27,108.19,108.21,160424.0,90.9966,91.0134,90.9462,90.963,160424.0
2022-01-03 11:20:00,108.22,108.27,108.19,108.22,136066.0,90.9714,91.0134,90.9462,90.9714,136066.0
2022-01-03 11:30:00,108.22,108.27,108.2,108.26,107489.0,90.9714,91.0134,90.9546,91.005,107489.0
2022-01-03 11:40:00,108.25,108.28,108.23,108.27,110333.0,90.9966,91.0218,90.9798,91.0134,110333.0
2022-01-03 11:50:00,108.28,108.29,108.22,108.24,195173.0,91.0218,91.0302,90.9714,90.9882,195173.0
2022-01-03 12:00:00,108.23,108.27,108.23,108.26,80285.0,90.9798,91.0134,90.9798,91.005,80285.0
2022-01-03 12:10:00,108.27,108.27,108.2,108.23,132445.0,91.0134,91.0134,90.9546,90.9798,132445.0
2022-01-03 12:20:00,108.23,108.27,108.21,108.26,48037.0,90.9798,91.0134,90.963,91.005,48037.0
2022-01-03 12:30:00,108.26,108.26,108.24,108.25,27720.0,91.005,91.005,90.9882,90.9966,27720.0
2022-01-03 12:40:00,108.25,108.25,108.18,108.19,46681.0,90.9966,90.9966,90.9378,90.9462,46681.0
2022-01-03 12:50:00,108.19,108.21,108.16,108.21,87055.0,90.9462,90.963,90.921,90.963,87055.0
2022-01-03 13:00:00,108.21,108.23,108.18,108.19,70605.0,90.963,90.9798,90.9378,90.9462,70605.0
2022-01-03 13:10:00,108.19,108.19,108.11,108.11,358750.0,90.9462,90.9462,90.8789,90.8789,358750.0
2022-01-03 13:20:00,108.11,108.11,108.1,108.1,51579.0,90.8789,90.8789,90.8705,90.8705,51579.0
2022-01-03 13:30:00,108.11,108.13,108.1,108.12,55015.0,90.8789,90.8957,90.8705,90.8873,55015.0
2022-01-03 13:40:00,108.12,108.15,108.1,108.11,41417.0,90.8873,90.9126,90.8705,90.8789,41417.0
2022-01-03 13:50:00,108.11,108.15,108.1,108.11,31228.0,90.8789,90.9126,90.8705,90.8789,31228.0
2022-01-03 14:00:00,108.11,108.12,108.06,108.09,77902.0,90.8789,90.8873,90.8369,90.8621,77902.0
2022-01-03 14:10:00,108.08,108.11,108.0,108.01,162904.0,90.8537,90.8789,90.7865,90.7949,162904.0
2022-01-03 14:20:00,108.01,108.08,107.93,108.08,383149.0,90.7949,90.8537,90.7276,90.8537,383149.0
2022-01-03 14:30:00,108.07,108.15,108.06,108.12,220075.0,90.8453,90.9126,90.8369,90.8873,220075.0
2022-01-03 14:40:00,108.11,108.15,108.1,108.13,55290.0,90.8789,90.9126,90.8705,90.8957,55290.0
2022-01-03 14:50:00,108.13,108.14,108.09,108.09,63022.0,90.8957,90.9042,90.8621,90.8621,63022.0
2022-01-03 15:00:00,108.09,108.11,108.08,108.1,49834.0,90.8621,90.8789,90.8537,90.8705,49834.0
2022-01-03 15:10:00,108.09,108.1,108.06,108.07,106213.0,90.8621,90.8705,90.8369,90.8453,106213.0
2022-01-03 15:20:00,108.07,108.1,108.06,108.08,129228.0,90.8453,90.8705,90.8369,90.8537,129228.0
2022-01-03 15:30:00,108.08,108.16,108.07,108.12,208765.0,90.8537,90.921,90.8453,90.8873,208765.0
2022-01-03 15:40:00,108.11,108.12,108.02,108.06,304516.0,90.8789,90.8873,90.8033,90.8369,304516.0
2022-01-03 15:50:00,108.05,108.06,107.99,107.99,316917.0,90.8285,90.8369,90.7781,90.7781,316917.0
2022-01-04 09:30:00,108.04,108.11,107.98,108.06,113925.0,90.8201,90.8789,90.7697,90.8369,113925.0
2022-01-04 09:40:00,108.05,108.11,108.04,108.09,203386.0,90.8285,90.8789,90.8201,90.8621,203386.0
2022-01-04 09:50:00,108.09,108.13,108.05,108.1,280460.0,90.8621,90.8957,90.8285,90.8705,280460.0
2022-01-04 10:00:00,108.1,108.16,108.04,108.05,234546.0,90.8705,90.921,90.8201,90.8285,234546.0
2022-01-04 10:10:00,108.05,108.08,108.02,108.02,100833.0,90.8285,90.8537,90.8033,90.8033,100833.0
2022-01-04 10:20:00,108.02,108.13,108.01,108.12,93918.0,90.8033,90.8957,90.7949,90.8873,93918.0
2022-01-04 10:30:00,108.08,108.09,108.06,108.07,61321.0,90.8537,90.8621,90.8369,90.8453,61321.0
2022-01-04 10:40:00,108.06,108.07,108.02,108.05,69313.0,90.8369,90.8453,90.8033,90.8285,69313.0
2022-01-04 10:50:00,108.05,108.05,107.91,107.92,69764.0,90.8285,90.8285,90.7108,90.7192,69764.0
2022-01-04 11:00:00,107.92,107.97,107.91,107.93,255451.0,90.7192,90.7612,90.7108,90.7276,255451.0
2022-01-04 11:10:00,107.92,107.95,107.89,107.91,217073.0,90.7192,90.7444,90.694,90.7108,217073.0
2022-01-04 11:20:00,107.9,107.92,107.83,107.84,83683.0,90.7024,90.7192,90.6436,90.652,83683.0
2022-01-04 11:30:00,107.84,107.85,107.77,107.79,192469.0,90.652,90.6604,90.5931,90.6099,192469.0
2022-01-04 11:40:00,107.78,107.81,107.75,107.81,93282.0,90.6015,90.6267,90.5763,90.6267,93282.0
2022-01-04 11:50:00,107.81,107.88,107.8,107.87,98158.0,90.6267,90.6856,90.6183,90.6772,98158.0
2022-01-04 12:00:00,107.87,107.88,107.77,107.79,205136.0,90.6772,90.6856,90.5931,90.6099,205136.0
2022-01-04 12:10:00,107.8,107.83,107.78,107.79,156362.0,90.6183,90.6436,90.6015,90.6099,156362.0
2022-01-04 12:20:00,107.78,107.82,107.78,107.81,44016.0,90.6015,90.6352,90.6015,90.6267,44016.0
2022-01-04 12:30:00,107.8,107.82,107.77,107.81,38278.0,90.6183,90.6352,90.5931,90.6267,38278.0
2022-01-04 12:40:00,107.81,107.83,107.79,107.81,18724.0,90.6267,90.6436,90.6099,90.6267,18724.0
2022-01-04 12:50:00,107.82,107.82,107.79,107.82,49132.0,90.6352,90.6352,90.6099,90.6352,49132.0
2022-01-04 13:00:00,107.81,107.85,107.8,107.84,50910.0,90.6267,90.6604,90.6183,90.652,50910.0
2022-01-04 13:10:00,107.84,107.86,107.83,107.85,77080.0,90.652,90.6688,90.6436,90.6604,77080.0
2022-01-04 13:20:00,107.85,107.85,107.8,107.81,23511.0,90.6604,90.6604,90.6183,90.6267,23511.0
2022-01-04 13:30:00,107.81,107.81,107.74,107.78,121686.0,90.6267,90.6267,90.5679,90.6015,121686.0
2022-01-04 13:40:00,107.78,107.79,107.75,107.76,42575.0,90.6015,90.6099,90.5763,90.5847,42575.0
2022-01-04 13:50:00,107.76,107.78,107.74,107.78,40539.0,90.5847,90.6015,90.5679,90.6015,40539.0
2022-01-04 14:00:00,107.78,107.87,107.77,107.86,83991.0,90.6015,90.6772,90.5931,90.6688,83991.0
2022-01-04 14:10:00,107.85,107.87,107.81,107.82,27504.0,90.6604,90.6772,90.6267,90.6352,27504.0
2022-01-04 14:20:00,107.82,107.83,107.81,107.83,24680.0,90.6352,90.6436,90.6267,90.6436,24680.0
2022-01-04 14:30:00,107.83,107.89,107.82,107.88,205458.0,90.6436,90.694,90.6352,90.6856,205458.0
2022-01-04 14:40:00,107.87,107.89,107.81,107.82,40049.0,90.6772,90.694,90.6267,90.6352,40049.0
2022-01-04 14:50:00,107.82,107.91,107.81,107.87,104838.0,90.6352,90.7108,90.6267,90.6772,104838.0
2022-01-04 15:00:00,107.87,107.92,107.86,107.89,19446.0,90.6772,90.7192,90.6688,90.694,19446.0
2022-01-04 15:10:00,107.89,107.93,107.88,107.9,110344.0,90.694,90.7276,90.6856,90.7024,110344.0
2022-01-04 15:20:00,107.9,107.93,107.88,107.92,279972.0,90.7024,90.7276,90.6856,90.7192,279972.0
2022-01-04 15:30:00,107.92,107.97,107.92,107.95,69792.0,90.7192,90.7612,90.7192,90.7444,69792.0
2022-01-04 15:40:00,107.95,107.96,107.87,107.92,260629.0,90.7444,90.7528,90.6772,90.7192,260629.0
2022-01-04 15:50:00,107.92,107.99,107.91,107.93,409818.0,90.7192,90.7781,90.7108,90.7276,409818.0
2022-01-05 09:30:00,107.93,107.93,107.76,107.79,131918.0,90.7276,90.7276,90.5847,90.6099,131918.0
2022-01-05 09:40:00,107.79,107.8,107.76,107.78,216040.0,90.6099,90.6183,90.5847,90.6015,216040.0
2022-01-05 09:50:00,107.78,107.81,107.77,107.81,107610.0,90.6015,90.6267,90.5931,90.6267,107610.0
2022-01-05 10:00:00,107.8,107.85,107.79,107.79,74566.0,90.6183,90.6604,90.6099,90.6099,74566.0
2022-01-05 10:10:00,107.8,107.84,107.79,107.81,61348.0,90.6183,90.652,90.6099,90.6267,61348.0
2022-01-05 10:20:00,107.81,107.84,107.8,107.82,113550.0,90.6267,90.652,90.6183,90.6352,113550.0
2022-01-05 10:30:00,107.82,107.83,107.75,107.76,262684.0,90.6352,90.6436,90.5763,90.5847,262684.0
2022-01-05 10:40:00,107.76,107.76,107.7,107.7,60579.0,90.5847,90.5847,90.5343,90.5343,60579.0
2022-01-05 10:50:00,107.7,107.74,107.69,107.71,47809.0,90.5343,90.5679,90.5259,90.5427,47809.0
2022-01-05 11:00:00,107.7,107.73,107.67,107.69,28274.0,90.5343,90.5595,90.5091,90.5259,28274.0
2022-01-05 11:10:00,107.71,107.72,107.62,107.63,60651.0,90.5427,90.5511,90.467,90.4754,60651.0
2022-01-05 11:20:00,107.63,107.64,107.58,107.62,39872.0,90.4754,90.4838,90.4334,90.467,39872.0
2022-01-05 11:30:00,107.62,107.64,107.61,107.63,68213.0,90.467,90.4838,90.4586,90.4754,68213.0
2022-01-05 11:40:00,107.63,107.64,107.57,107.59,140298.0,90.4754,90.4838,90.425,90.4418,140298.0
2022-01-05 11:50:00,107.59,107.63,107.56,107.61,433799.0,90.4418,90.4754,90.4166,90.4586,433799.0
2022-01-05 12:00:00,107.6,107.61,107.58,107.59,100710.0,90.4502,90.4586,90.4334,90.4418,100710.0
2022-01-05 12:10:00,107.59,107.61,107.55,107.56,56033.0,90.4418,90.4586,90.4082,90.4166,56033.0
2022-01-05 12:20:00,107.56,107.58,107.51,107.52,68923.0,90.4166,90.4334,90.3746,90.383,68923.0
2022-01-05 12:30:00,107.51,107.52,107.28,107.45,581390.0,90.3746,90.383,90.1812,90.3241,581390.0
2022-01-05 12:40:00,107.45,107.46,107.41,107.45,52518.0,90.3241,90.3325,90.2905,90.3241,52518.0
2022-01-05 12:50:00,107.45,107.46,107.44,107.45,135862.0,90.3241,90.3325,90.3157,90.3241,135862.0
2022-01-05 13:00:00,107.45,107.49,107.42,107.43,115898.0,90.3241,90.3578,90.2989,90.3073,115898.0
2022-01-05 13:10:00,107.42,107.43,107.34,107.38,250422.0,90.2989,90.3073,90.2317,90.2653,250422.0
2022-01-05 13:20:00,107.37,107.45,107.37,107.45,71501.0,90.2569,90.3241,90.2569,90.3241,71501.0
2022-01-05 13:30:00,107.45,107.52,107.41,107.48,143660.0,90.3241,90.383,90.2905,90.3493,143660.0
2022-01-05 13:40:00,107.47,107.48,107.44,107.46,50133.0,90.3409,90.3493,90.3157,90.3325,50133.0
2022-01-05 13:50:00,107.45,107.46,107.41,107.42,33610.0,90.3241,90.3325,90.2905,90.2989,33610.0
2022-01-05 14:00:00,107.42,107.47,107.26,107.28,149465.0,90.2989,90.3409,90.1644,90.1812,149465.0
2022-01-05 14:10:00,107.28,107.29,107.17,107.2,183012.0,90.1812,90.1896,90.0888,90.114,183012.0
2022-01-05 14:20:00,107.19,107.31,107.15,107.23,401740.0,90.1056,90.2064,90.0719,90.1392,401740.0
2022-01-05 14:30:00,107.24,107.24,107.04,107.05,151592.0,90.1476,90.1476,89.9795,89.9879,151592.0
2022-01-05 14:40:00,107.05,107.05,106.94,107.04,366443.0,89.9879,89.9879,89.8954,89.9795,366443.0
2022-01-05 14:50:00,107.04,107.07,107.01,107.04,256395.0,89.9795,90.0047,89.9543,89.9795,256395.0
2022-01-05 15:00:00,107.04,107.14,107.01,107.06,247917.0,89.9795,90.0635,89.9543,89.9963,247917.0
2022-01-05 15:10:00,107.05,107.05,106.98,107.0,245738.0,89.9879,89.9879,89.929,89.9459,245738.0
2022-01-05 15:20:00,107.0,107.04,106.97,106.97,123005.0,89.9459,89.9795,89.9206,89.9206,123005.0
2022-01-05 15:30:00,106.97,106.98,106.93,106.95,102626.0,89.9206,89.929,89.887,89.9038,102626.0
2022-01-05 15:40:00,106.95,106.96,106.89,106.9,229456.0,89.9038,89.9122,89.8534,89.8618,229456.0
2022-01-05 15:50:00,106.9,106.97,106.89,106.91,544227.0,89.8618,89.9206,89.8534,89.8702,544227.0
2022-01-06 09:30:00,106.56,106.76,106.51,106.75,335166.0,89.576,89.7441,89.5339,89.7357,335166.0
2022-01-06 09:40:00,106.75,106.86,106.73,106.78,391758.0,89.7357,89.8282,89.7189,89.7609,391758.0
2022-01-06 09:50:00,106.79,106.85,106.7,106.72,232082.0,89.7693,89.8198,89.6937,89.7105,232082.0
2022-01-06 10:00:00,106.75,106.77,106.59,106.6,426897.0,89.7357,89.7525,89.6012,89.6096,426897.0
2022-01-06 10:10:00,106.6,106.68,106.57,106.62,468644.0,89.6096,89.6769,89.5844,89.6264,468644.0
2022-01-06 10:20:00,106.62,106.64,106.55,106.61,376671.0,89.6264,89.6432,89.5676,89.618,376671.0
2022-01-06 10:30:00,106.61,106.64,106.6,106.63,123434.0,89.618,89.6432,89.6096,89.6348,123434.0
2022-01-06 10:40:00,106.63,106.66,106.61,106.66,336835.0,89.6348,89.66,89.618,89.66,336835.0
2022-01-06 10:50:00,106.66,106.67,106.62,106.63,93086.0,89.66,89.6684,89.6264,89.6348,93086.0
2022-01-06 11:00:00,106.63,106.64,106.57,106.6,211080.0,89.6348,89.6432,89.5844,89.6096,211080.0
2022-01-06 11:10:00,106.6,106.67,106.6,106.66,85996.0,89.6096,89.6684,89.6096,89.66,85996.0
2022-01-06 11:20:00,106.67,106.67,106.62,106.67,52050.0,89.6684,89.6684,89.6264,89.6684,52050.0
2022-01-06 11:30:00,106.66,106.67,106.6,106.6,69874.0,89.66,89.6684,89.6096,89.6096,69874.0
2022-01-06 11:40:00,106.6,106.62,106.56,106.6,318521.0,89.6096,89.6264,89.576,89.6096,318521.0
2022-01-06 11:50:00,106.6,106.6,106.55,106.55,40246.0,89.6096,89.6096,89.5676,89.5676,40246.0
2022-01-06 12:00:00,106.56,106.62,106.52,106.62,108270.0,89.576,89.6264,89.5424,89.6264,108270.0
2022-01-06 12:10:00,106.62,106.63,106.6,106.61,140166.0,89.6264,89.6348,89.6096,89.618,140166.0
2022-01-06 12:20:00,106.61,106.65,106.6,106.64,40256.0,89.618,89.6516,89.6096,89.6432,40256.0
2022-01-06 12:30:00,106.64,106.73,106.62,106.72,82932.0,89.6432,89.7189,89.6264,89.7105,82932.0
2022-01-06 12:40:00,106.72,106.73,106.67,106.7,76325.0,89.7105,89.7189,89.6684,89.6937,76325.0
2022-01-06 12:50:00,106.71,106.74,106.69,106.72,41931.0,89.7021,89.7273,89.6853,89.7105,41931.0
2022-01-06 13:00:00,106.71,106.73,106.68,106.71,33645.0,89.7021,89.7189,89.6769,89.7021,33645.0
2022-01-06 13:10:00,106.71,106.73,106.67,106.7,79236.0,89.7021,89.7189,89.6684,89.6937,79236.0
2022-01-06 13:20:00,106.7,106.7,106.67,106.68,70997.0,89.6937,89.6937,89.6684,89.6769,70997.0
2022-01-06 13:30:00,106.68,106.7,106.66,106.69,104317.0,89.6769,89.6937,89.66,89.6853,104317.0
2022-01-06 13:40:00,106.68,106.7,106.64,106.69,54715.0,89.6769,89.6937,89.6432,89.6853,54715.0
2022-01-06 13:50:00,106.69,106.7,106.65,106.66,62629.0,89.6853,89.6937,89.6516,89.66,62629.0
2022-01-06 14:00:00,106.66,106.73,106.65,106.72,119390.0,89.66,89.7189,89.6516,89.7105,119390.0
2022-01-06 14:10:00,106.73,106.75,106.68,106.74,104607.0,89.7189,89.7357,89.6769,89.7273,104607.0
2022-01-06 14:20:00,106.73,106.78,106.72,106.78,142917.0,89.7189,89.7609,89.7105,89.7609,142917.0
2022-01-06 14:30:00,106.78,106.79,106.76,106.76,66037.0,89.7609,89.7693,89.7441,89.7441,66037.0
2022-01-06 14:40:00,106.76,106.8,106.74,106.77,68921.0,89.7441,89.7777,89.7273,89.7525,68921.0
2022-01-06 14:50:00,106.77,106.8,106.75,106.77,71254.0,89.7525,89.7777,89.7357,89.7525,71254.0
2022-01-06 15:00:00,106.76,106.8,106.74,106.78,219104.0,89.7441,89.7777,89.7273,89.7609,219104.0
2022-01-06 15:10:00,106.78,106.82,106.77,106.81,291887.0,89.7609,89.7945,89.7525,89.7861,291887.0
2022-01-06 15:20:00,106.81,106.82,106.77,106.79,183203.0,89.7861,89.7945,89.7525,89.7693,183203.0
2022-01-06 15:30:00,106.79,106.83,106.77,106.78,197919.0,89.7693,89.8029,89.7525,89.7609,197919.0
2022-01-06 15:40:00,106.78,106.84,106.77,106.83,328697.0,89.7609,89.8114,89.7525,89.8029,328697.0
2022-01-06 15:50:00,106.83,106.89,106.75,106.79,717314.0,89.8029,89.8534,89.7357,89.7693,717314.0
2022-01-07 09:30:00,106.61,106.66,106.55,106.64,89118.0,89.618,89.66,89.5676,89.6432,89118.0
2022-01-07 09:40:00,106.63,106.71,106.59,106.59,146961.0,89.6348,89.7021,89.6012,89.6012,146961.0
2022-01-07 09:50:00,106.59,106.59,106.53,106.54,242814.0,89.6012,89.6012,89.5508,89.5592,242814.0
2022-01-07 10:00:00,106.54,106.55,106.49,106.51,247230.0,89.5592,89.5676,89.5171,89.5339,247230.0
2022-01-07 10:10:00,106.51,106.53,106.44,106.51,156009.0,89.5339,89.5508,89.4751,89.5339,156009.0
2022-01-07 10:20:00,106.5,106.54,106.46,106.48,121722.0,89.5255,89.5592,89.4919,89.5087,121722.0
2022-01-07 10:30:00,106.47,106.51,106.37,106.38,80351.0,89.5003,89.5339,89.4163,89.4247,80351.0
2022-01-07 10:40:00,106.37,106.37,106.28,106.31,61105.0,89.4163,89.4163,89.3406,89.3658,61105.0
2022-01-07 10:50:00,106.3,106.31,106.26,106.27,370505.0,89.3574,89.3658,89.3238,89.3322,370505.0
2022-01-07 11:00:00,106.27,106.39,106.27,106.39,174756.0,89.3322,89.4331,89.3322,89.4331,174756.0
2022-01-07 11:10:00,106.39,106.39,106.29,106.3,368233.0,89.4331,89.4331,89.349,89.3574,368233.0
2022-01-07 11:20:00,106.3,106.31,106.26,106.3,448957.0,89.3574,89.3658,89.3238,89.3574,448957.0
2022-01-07 11:30:00,106.3,106.38,106.29,106.38,82480.0,89.3574,89.4247,89.349,89.4247,82480.0
2022-01-07 11:40:00,106.38,106.4,106.35,106.38,242056.0,89.4247,89.4415,89.3995,89.4247,242056.0
2022-01-07 11:50:00,106.38,106.45,106.37,106.43,139888.0,89.4247,89.4835,89.4163,89.4667,139888.0
2022-01-07 12:00:00,106.43,106.46,106.42,106.44,22572.0,89.4667,89.4919,89.4583,89.4751,22572.0
2022-01-07 12:10:00,106.44,106.45,106.39,106.42,99894.0,89.4751,89.4835,89.4331,89.4583,99894.0
2022-01-07 12:20:00,106.41,106.43,106.38,106.42,87798.0,89.4499,89.4667,89.4247,89.4583,87798.0
2022-01-07 12:30:00,106.43,106.43,106.39,106.41,70571.0,89.4667,89.4667,89.4331,89.4499,70571.0
2022-01-07 12:40:00,106.4,106.48,106.4,106.45,81981.0,89.4415,89.5087,89.4415,89.4835,81981.0
2022-01-07 12:50:00,106.45,106.51,106.45,106.51,71539.0,89.4835,89.5339,89.4835,89.5339,71539.0
2022-01-07 13:00:00,106.51,106.53,106.49,106.52,115672.0,89.5339,89.5508,89.5171,89.5424,115672.0
2022-01-07 13:10:00,106.53,106.57,106.52,106.54,66373.0,89.5508,89.5844,89.5424,89.5592,66373.0
2022-01-07 13:20:00,106.54,106.58,106.51,106.56,44836.0,89.5592,89.5928,89.5339,89.576,44836.0
2022-01-07 13:30:00,106.57,106.65,106.54,106.62,304317.0,89.5844,89.6516,89.5592,89.6264,304317.0
2022-01-07 13:40:00,106.62,106.66,106.62,106.64,35501.0,89.6264,89.66,89.6264,89.6432,35501.0
2022-01-07 13:50:00,106.64,106.64,106.58,106.6,106396.0,89.6432,89.6432,89.5928,89.6096,106396.0
2022-01-07 14:00:00,106.59,106.61,106.55,106.56,35834.0,89.6012,89.618,89.5676,89.576,35834.0
2022-01-07 14:10:00,106.57,106.6,106.56,106.57,30983.0,89.5844,89.6096,89.576,89.5844,30983.0
2022-01-07 14:20:00,106.58,106.58,106.54,106.56,43342.0,89.5928,89.5928,89.5592,89.576,43342.0
2022-01-07 14:30:00,106.56,106.59,106.55,106.58,26121.0,89.576,89.6012,89.5676,89.5928,26121.0
2022-01-07 14:40:00,106.58,106.6,106.56,106.57,47167.0,89.5928,89.6096,89.576,89.5844,47167.0
2022-01-07 14:50:00,106.56,106.64,106.56,106.61,127796.0,89.576,89.6432,89.576,89.618,127796.0
2022-01-07 15:00:00,106.61,106.65,106.58,106.59,331928.0,89.618,89.6516,89.5928,89.6012,331928.0
2022-01-07 15:10:00,106.59,106.62,106.56,106.6,87760.0,89.6012,89.6264,89.576,89.6096,87760.0
2022-01-07 15:20:00,106.6,106.6,106.56,106.58,67226.0,89.6096,89.6096,89.576,89.5928,67226.0
2022-01-07 15:30:00,106.58,106.63,106.56,106.6,225322.0,89.5928,89.6348,89.576,89.6096,225322.0
2022-01-07 15:40:00,106.61,106.62,106.58,106.6,148570.0,89.618,89.6264,89.5928,89.6096,148570.0
2022-01-07 15:50:00,106.6,106.63,106.52,106.57,325808.0,89.6096,89.6348,89.5424,89.5844,325808.0
2022-01-10 09:30:00,106.0,106.07,105.84,105.86,280611.0,89.1052,89.1641,88.9707,88.9875,280611.0
2022-01-10 09:40:00,105.86,105.88,105.75,105.77,362949.0,88.9875,89.0044,88.8951,88.9119,362949.0
2022-01-10 09:50:00,105.77,105.8,105.72,105.73,155537.0,88.9119,88.9371,88.8699,88.8783,155537.0
2022-01-10 10:00:00,105.73,105.73,105.59,105.69,634540.0,88.8783,88.8783,88.7606,88.8446,634540.0
2022-01-10 10:10:00,105.69,105.7,105.66,105.68,379414.0,88.8446,88.8531,88.8194,88.8362,379414.0
2022-01-10 10:20:00,105.68,105.73,105.64,105.73,342561.0,88.8362,88.8783,88.8026,88.8783,342561.0
2022-01-10 10:30:00,105.73,105.75,105.71,105.74,129310.0,88.8783,88.8951,88.8615,88.8867,129310.0
2022-01-10 10:40:00,105.74,105.74,105.64,105.65,70876.0,88.8867,88.8867,88.8026,88.811,70876.0
2022-01-10 10:50:00,105.66,105.72,105.65,105.69,49442.0,88.8194,88.8699,88.811,88.8446,49442.0
2022-01-10 11:00:00,105.69,105.75,105.66,105.71,75207.0,88.8446,88.8951,88.8194,88.8615,75207.0
2022-01-10 11:10:00,105.72,105.79,105.71,105.79,146101.0,88.8699,88.9287,88.8615,88.9287,146101.0
2022-01-10 11:20:00,105.79,105.88,105.76,105.87,224555.0,88.9287,89.0044,88.9035,88.996,224555.0
2022-01-10 11:30:00,105.88,105.95,105.87,105.91,127175.0,89.0044,89.0632,88.996,89.0296,127175.0
2022-01-10 11:40:00,105.9,105.93,105.87,105.91,146608.0,89.0212,89.0464,88.996,89.0296,146608.0
2022-01-10 11:50:00,105.9,105.93,105.9,105.93,64687.0,89.0212,89.0464,89.0212,89.0464,64687.0
2022-01-10 12:00:00,105.93,105.94,105.89,105.92,120499.0,89.0464,89.0548,89.0128,89.038,120499.0
2022-01-10 12:10:00,105.91,105.93,105.87,105.9,159167.0,89.0296,89.0464,88.996,89.0212,159167.0
2022-01-10 12:20:00,105.9,105.95,105.88,105.9,78981.0,89.0212,89.0632,89.0044,89.0212,78981.0
2022-01-10 12:30:00,105.9,105.98,105.9,105.93,153508.0,89.0212,89.0884,89.0212,89.0464,153508.0
2022-01-10 12:40:00,105.95,105.99,105.93,105.93,38962.0,89.0632,89.0968,89.0464,89.0464,38962.0
2022-01-10 12:50:00,105.93,105.97,105.93,105.95,123446.0,89.0464,89.08,89.0464,89.0632,123446.0
2022-01-10 13:00:00,105.94,106.06,105.93,105.97,452660.0,89.0548,89.1557,89.0464,89.08,452660.0
2022-01-10 13:10:00,105.98,106.05,105.97,106.04,129241.0,89.0884,89.1473,89.08,89.1389,129241.0
2022-01-10 13:20:00,106.04,106.09,106.03,106.08,96180.0,89.1389,89.1809,89.1305,89.1725,96180.0
2022-01-10 13:30:00,106.07,106.1,106.07,106.09,49626.0,89.1641,89.1893,89.1641,89.1809,49626.0
2022-01-10 13:40:00,106.09,106.16,106.09,106.16,48822.0,89.1809,89.2397,89.1809,89.2397,48822.0
2022-01-10 13:50:00,106.15,106.21,106.14,106.2,240968.0,89.2313,89.2818,89.2229,89.2734,240968.0
2022-01-10 14:00:00,106.2,106.25,106.19,106.23,145002.0,89.2734,89.3154,89.265,89.2986,145002.0
2022-01-10 14:10:00,106.22,106.23,106.17,106.17,158725.0,89.2902,89.2986,89.2481,89.2481,158725.0
2022-01-10 14:20:00,106.17,106.18,106.16,106.17,43471.0,89.2481,89.2565,89.2397,89.2481,43471.0
2022-01-10 14:30:00,106.17,106.2,106.15,106.16,90902.0,89.2481,89.2734,89.2313,89.2397,90902.0
2022-01-10 14:40:00,106.16,106.19,106.15,106.19,40740.0,89.2397,89.265,89.2313,89.265,40740.0
2022-01-10 14:50:00,106.19,106.2,106.12,106.14,125563.0,89.265,89.2734,89.2061,89.2229,125563.0
2022-01-10 15:00:00,106.14,106.17,106.13,106.14,145824.0,89.2229,89.2481,89.2145,89.2229,145824.0
2022-01-10 15:10:00,106.14,106.16,106.12,106.15,106708.0,89.2229,89.2397,89.2061,89.2313,106708.0
2022-01-10 15:20:00,106.16,106.17,106.12,106.14,103054.0,89.2397,89.2481,89.2061,89.2229,103054.0
2022-01-10 15:30:00,106.14,106.18,106.11,106.16,141148.0,89.2229,89.2565,89.1977,89.2397,141148.0
2022-01-10 15:40:00,106.16,106.2,106.13,106.15,169625.0,89.2397,89.2734,89.2145,89.2313,169625.0
2022-01-10 15:50:00,106.14,106.23,106.13,106.2,298186.0,89.2229,89.2986,89.2145,89.2734,298186.0
2022-01-11 09:30:00,106.13,106.18,106.01,106.02,320241.0,89.2145,89.2565,89.1136,89.122,320241.0
2022-01-11 09:40:00,105.99,106.05,105.94,105.98,230896.0,89.0968,89.1473,89.0548,89.0884,230896.0
2022-01-11 09:50:00,105.97,106.17,105.97,106.11,166242.0,89.08,89.2481,89.08,89.1977,166242.0
2022-01-11 10:00:00,106.12,106.2,106.11,106.14,757147.0,89.2061,89.2734,89.1977,89.2229,757147.0
2022-01-11 10:10:00,106.14,106.18,105.97,106.0,540581.0,89.2229,89.2565,89.08,89.1052,540581.0
2022-01-11 10:20:00,106.01,106.05,105.95,105.99,166708.0,89.1136,89.1473,89.0632,89.0968,166708.0
2022-01-11 10:30:00,106.0,106.02,105.92,105.93,203651.0,89.1052,89.122,89.038,89.0464,203651.0
2022-01-11 10:40:00,105.92,105.98,105.82,105.95,109053.0,89.038,89.0884,88.9539,89.0632,109053.0
2022-01-11 10:50:00,105.94,105.97,105.89,105.94,89219.0,89.0548,89.08,89.0128,89.0548,89219.0
2022-01-11 11:00:00,105.95,106.03,105.91,106.03,151718.0,89.0632,89.1305,89.0296,89.1305,151718.0
2022-01-11 11:10:00,106.03,106.14,106.03,106.11,107058.0,89.1305,89.2229,89.1305,89.1977,107058.0
2022-01-11 11:20:00,106.12,106.21,106.09,106.17,398566.0,89.2061,89.2818,89.1809,89.2481,398566.0
2022-01-11 11:30:00,106.18,106.23,106.16,106.22,861212.0,89.2565,89.2986,89.2397,89.2902,861212.0
2022-01-11 11:40:00,106.23,106.24,106.2,106.21,161141.0,89.2986,89.307,89.2734,89.2818,161141.0
2022-01-11 11:50:00,106.22,106.24,106.19,106.21,136279.0,89.2902,89.307,89.265,89.2818,136279.0
2022-01-11 12:00:00,106.21,106.24,106.2,106.23,78800.0,89.2818,89.307,89.2734,89.2986,78800.0
2022-01-11 12:10:00,106.23,106.25,106.2,106.22,43679.0,89.2986,89.3154,89.2734,89.2902,43679.0
2022-01-11 12:20:00,106.22,106.23,106.19,106.22,150604.0,89.2902,89.2986,89.265,89.2902,150604.0
2022-01-11 12:30:00,106.22,106.27,106.2,106.27,81055.0,89.2902,89.3322,89.2734,89.3322,81055.0
2022-01-11 12:40:00,106.27,106.28,106.24,106.25,32661.0,89.3322,89.3406,89.307,89.3154,32661.0
2022-01-11 12:50:00,106.26,106.29,106.25,106.29,166851.0,89.3238,89.349,89.3154,89.349,166851.0
2022-01-11 13:00:00,106.28,106.31,106.24,106.25,91275.0,89.3406,89.3658,89.307,89.3154,91275.0
2022-01-11 13:10:00,106.25,106.3,106.24,106.3,28599.0,89.3154,89.3574,89.307,89.3574,28599.0
2022-01-11 13:20:00,106.29,106.32,106.28,106.3,21038.0,89.349,89.3742,89.3406,89.3574,21038.0
2022-01-11 13:30:00,106.3,106.3,106.26,106.29,22596.0,89.3574,89.3574,89.3238,89.349,22596.0
2022-01-11 13:40:00,106.28,106.29,106.26,106.28,43888.0,89.3406,89.349,89.3238,89.3406,43888.0
2022-01-11 13:50:00,106.28,106.32,106.27,106.31,24736.0,89.3406,89.3742,89.3322,89.3658,24736.0
2022-01-11 14:00:00,106.32,106.4,106.3,106.4,268880.0,89.3742,89.4415,89.3574,89.4415,268880.0
2022-01-11 14:10:00,106.4,106.41,106.38,106.41,57648.0,89.4415,89.4499,89.4247,89.4499,57648.0
2022-01-11 14:20:00,106.4,106.41,106.37,106.38,83063.0,89.4415,89.4499,89.4163,89.4247,83063.0
2022-01-11 14:30:00,106.39,106.41,106.37,106.4,123860.0,89.4331,89.4499,89.4163,89.4415,123860.0
2022-01-11 14:40:00,106.41,106.42,106.39,106.39,98665.0,89.4499,89.4583,89.4331,89.4331,98665.0
2022-01-11 14:50:00,106.4,106.43,106.36,106.36,35947.0,89.4415,89.4667,89.4079,89.4079,35947.0
2022-01-11 15:00:00,106.37,106.4,106.36,106.38,92625.0,89.4163,89.4415,89.4079,89.4247,92625.0
2022-01-11 15:10:00,106.37,106.38,106.32,106.33,90844.0,89.4163,89.4247,89.3742,89.3826,90844.0
2022-01-11 15:20:00,106.33,106.36,106.3,106.31,130278.0,89.3826,89.4079,89.3574,89.3658,130278.0
2022-01-11 15:30:00,106.31,106.32,106.29,106.3,32971.0,89.3658,89.3742,89.349,89.3574,32971.0
2022-01-11 15:40:00,106.3,106.36,106.29,106.35,301187.0,89.3574,89.4079,89.349,89.3995,301187.0
2022-01-11 15:50:00,106.34,106.44,106.33,106.44,720795.0,89.391,89.4751,89.3826,89.4751,720795.0
2022-01-12 09:30:00,106.4,106.55,106.4,106.42,658122.0,89.4415,89.5676,89.4415,89.4583,658122.0
2022-01-12 09:40:00,106.41,106.41,106.32,106.34,120125.0,89.4499,89.4499,89.3742,89.391,120125.0
2022-01-12 09:50:00,106.34,106.37,106.32,106.34,130132.0,89.391,89.4163,89.3742,89.391,130132.0
2022-01-12 10:00:00,106.34,106.39,106.3,106.39,243711.0,89.391,89.4331,89.3574,89.4331,243711.0
2022-01-12 10:10:00,106.38,106.39,106.33,106.34,280799.0,89.4247,89.4331,89.3826,89.391,280799.0
2022-01-12 10:20:00,106.34,106.34,106.31,106.31,66231.0,89.391,89.391,89.3658,89.3658,66231.0
2022-01-12 10:30:00,106.31,106.32,106.24,106.24,259800.0,89.3658,89.3742,89.307,89.307,259800.0
2022-01-12 10:40:00,106.24,106.28,106.24,106.27,138494.0,89.307,89.3406,89.307,89.3322,138494.0
2022-01-12 10:50:00,106.28,106.28,106.21,106.27,105186.0,89.3406,89.3406,89.2818,89.3322,105186.0
2022-01-12 11:00:00,106.27,106.29,106.19,106.23,179632.0,89.3322,89.349,89.265,89.2986,179632.0
2022-01-12 11:10:00,106.21,106.22,106.15,106.17,181744.0,89.2818,89.2902,89.2313,89.2481,181744.0
2022-01-12 11:20:00,106.17,106.21,106.13,106.21,105434.0,89.2481,89.2818,89.2145,89.2818,105434.0
2022-01-12 11:30:00,106.22,106.28,106.21,106.26,216277.0,89.2902,89.3406,89.2818,89.3238,216277.0
2022-01-12 11:40:00,106.26,106.3,106.25,106.29,141377.0,89.3238,89.3574,89.3154,89.349,141377.0
2022-01-12 11:50:00,106.29,106.33,106.27,106.28,47044.0,89.349,89.3826,89.3322,89.3406,47044.0
2022-01-12 12:00:00,106.28,106.34,106.27,106.34,80820.0,89.3406,89.391,89.3322,89.391,80820.0
2022-01-12 12:10:00,106.34,106.35,106.31,106.34,116738.0,89.391,89.3995,89.3658,89.391,116738.0
2022-01-12 12:20:00,106.33,106.34,106.33,106.34,11308.0,89.3826,89.391,89.3826,89.391,11308.0
2022-01-12 12:30:00,106.34,106.42,106.33,106.41,273338.0,89.391,89.4583,89.3826,89.4499,273338.0
2022-01-12 12:40:00,106.41,106.44,106.4,106.43,59988.0,89.4499,89.4751,89.4415,89.4667,59988.0
2022-01-12 12:50:00,106.43,106.43,106.37,106.39,36632.0,89.4667,89.4667,89.4163,89.4331,36632.0
2022-01-12 13:00:00,106.4,106.43,106.3,106.32,131774.0,89.4415,89.4667,89.3574,89.3742,131774.0
2022-01-12 13:10:00,106.31,106.33,106.29,106.31,50044.0,89.3658,89.3826,89.349,89.3658,50044.0
2022-01-12 13:20:00,106.32,106.33,106.23,106.25,54374.0,89.3742,89.3826,89.2986,89.3154,54374.0
2022-01-12 13:30:00,106.25,106.28,106.23,106.27,28575.0,89.3154,89.3406,89.2986,89.3322,28575.0
2022-01-12 13:40:00,106.28,106.29,106.26,106.26,43577.0,89.3406,89.349,89.3238,89.3238,43577.0
2022-01-12 13:50:00,106.25,106.25,106.19,106.23,120806.0,89.3154,89.3154,89.265,89.2986,120806.0
2022-01-12 14:00:00,106.22,106.23,106.14,106.16,128258.0,89.2902,89.2986,89.2229,89.2397,128258.0
2022-01-12 14:10:00,106.16,106.17,106.13,106.15,48140.0,89.2397,89.2481,89.2145,89.2313,48140.0
2022-01-12 14:20:00,106.15,106.18,106.14,106.18,28424.0,89.2313,89.2565,89.2229,89.2565,28424.0
2022-01-12 14:30:00,106.18,106.24,106.17,106.23,99551.0,89.2565,89.307,89.2481,89.2986,99551.0
2022-01-12 14:40:00,106.23,106.26,106.21,106.22,65909.0,89.2986,89.3238,89.2818,89.2902,65909.0
2022-01-12 14:50:00,106.22,106.27,106.22,106.25,25780.0,89.2902,89.3322,89.2902,89.3154,25780.0
2022-01-12 15:00:00,106.24,106.25,106.17,106.19,78736.0,89.307,89.3154,89.2481,89.265,78736.0
2022-01-12 15:10:00,106.19,106.24,106.18,106.18,40337.0,89.265,89.307,89.2565,89.2565,40337.0
2022-01-12 15:20:00,106.18,106.26,106.18,106.24,105908.0,89.2565,89.3238,89.2565,89.307,105908.0
2022-01-12 15:30:00,106.23,106.26,106.22,106.24,72831.0,89.2986,89.3238,89.2902,89.307,72831.0
2022-01-12 15:40:00,106.24,106.26,106.21,106.23,116683.0,89.307,89.3238,89.2818,89.2986,116683.0
2022-01-12 15:50:00,106.24,106.27,106.22,106.23,155008.0,89.307,89.3322,89.2902,89.2986,155008.0
2022-01-13 09:30:00,105.95,106.06,105.87,105.88,708069.0,89.0632,89.1557,88.996,89.0044,708069.0
2022-01-13 09:40:00,105.89,105.89,105.79,105.84,429141.0,89.0128,89.0128,88.9287,88.9707,429141.0
2022-01-13 09:50:00,105.84,105.92,105.82,105.86,436364.0,88.9707,89.038,88.9539,88.9875,436364.0
2022-01-13 10:00:00,105.87,105.89,105.84,105.84,156086.0,88.996,89.0128,88.9707,88.9707,156086.0
2022-01-13 10:10:00,105.84,105.9,105.79,105.83,290397.0,88.9707,89.0212,88.9287,88.9623,290397.0
2022-01-13 10:20:00,105.83,105.85,105.8,105.85,89373.0,88.9623,88.9791,88.9371,88.9791,89373.0
2022-01-13 10:30:00,105.85,105.91,105.83,105.91,155188.0,88.9791,89.0296,88.9623,89.0296,155188.0
2022-01-13 10:40:00,105.91,105.92,105.89,105.9,93094.0,89.0296,89.038,89.0128,89.0212,93094.0
2022-01-13 10:50:00,105.89,105.89,105.83,105.85,19596.0,89.0128,89.0128,88.9623,88.9791,19596.0
2022-01-13 11:00:00,105.86,105.91,105.85,105.87,225780.0,88.9875,89.0296,88.9791,88.996,225780.0
2022-01-13 11:10:00,105.88,105.91,105.86,105.89,69683.0,89.0044,89.0296,88.9875,89.0128,69683.0
2022-01-13 11:20:00,105.89,105.92,105.87,105.9,107813.0,89.0128,89.038,88.996,89.0212,107813.0
2022-01-13 11:30:00,105.9,105.94,105.89,105.94,120406.0,89.0212,89.0548,89.0128,89.0548,120406.0
2022-01-13 11:40:00,105.94,105.98,105.93,105.98,25947.0,89.0548,89.0884,89.0464,89.0884,25947.0
2022-01-13 11:50:00,105.97,105.99,105.94,105.96,104726.0,89.08,89.0968,89.0548,89.0716,104726.0
2022-01-13 12:00:00,105.96,105.97,105.92,105.94,116933.0,89.0716,89.08,89.038,89.0548,116933.0
2022-01-13 12:10:00,105.94,105.95,105.78,105.82,62038.0,89.0548,89.0632,88.9203,88.9539,62038.0
2022-01-13 12:20:00,105.81,105.84,105.78,105.81,47063.0,88.9455,88.9707,88.9203,88.9455,47063.0
2022-01-13 12:30:00,105.81,105.86,105.8,105.81,56944.0,88.9455,88.9875,88.9371,88.9455,56944.0
2022-01-13 12:40:00,105.81,105.82,105.76,105.77,251962.0,88.9455,88.9539,88.9035,88.9119,251962.0
2022-01-13 12:50:00,105.77,105.79,105.76,105.79,44055.0,88.9119,88.9287,88.9035,88.9287,44055.0
2022-01-13 13:00:00,105.79,105.8,105.7,105.79,212533.0,88.9287,88.9371,88.8531,88.9287,212533.0
2022-01-13 13:10:00,105.79,105.86,105.78,105.85,139747.0,88.9287,88.9875,88.9203,88.9791,139747.0
2022-01-13 13:20:00,105.86,105.92,105.85,105.9,137759.0,88.9875,89.038,88.9791,89.0212,137759.0
2022-01-13 13:30:00,105.89,105.91,105.87,105.88,22654.0,89.0128,89.0296,88.996,89.0044,22654.0
2022-01-13 13:40:00,105.87,105.9,105.87,105.9,30857.0,88.996,89.0212,88.996,89.0212,30857.0
2022-01-13 13:50:00,105.89,105.92,105.88,105.91,109258.0,89.0128,89.038,89.0044,89.0296,109258.0
2022-01-13 14:00:00,105.92,105.95,105.89,105.95,133528.0,89.038,89.0632,89.0128,89.0632,133528.0
2022-01-13 14:10:00,105.94,105.95,105.88,105.89,67284.0,89.0548,89.0632,89.0044,89.0128,67284.0
2022-01-13 14:20:00,105.89,105.89,105.87,105.87,17288.0,89.0128,89.0128,88.996,88.996,17288.0
2022-01-13 14:30:00,105.87,105.89,105.85,105.86,47086.0,88.996,89.0128,88.9791,88.9875,47086.0
2022-01-13 14:40:00,105.87,105.89,105.85,105.87,36606.0,88.996,89.0128,88.9791,88.996,36606.0
2022-01-13 14:50:00,105.87,105.9,105.84,105.87,147272.0,88.996,89.0212,88.9707,88.996,147272.0
2022-01-13 15:00:00,105.87,105.9,105.82,105.86,88793.0,88.996,89.0212,88.9539,88.9875,88793.0
2022-01-13 15:10:00,105.86,105.87,105.81,105.86,126906.0,88.9875,88.996,88.9455,88.9875,126906.0
2022-01-13 15:20:00,105.87,105.91,105.85,105.91,149783.0,88.996,89.0296,88.9791,89.0296,149783.0
2022-01-13 15:30:00,105.9,105.92,105.87,105.89,84092.0,89.0212,89.038,88.996,89.0128,84092.0
2022-01-13 15:40:00,105.89,105.92,105.85,105.87,256788.0,89.0128,89.038,88.9791,88.996,256788.0
2022-01-13 15:50:00,105.86,105.87,105.79,105.87,395085.0,88.9875,88.996,88.9287,88.996,395085.0
2022-01-14 09:30:00,105.34,105.34,105.22,105.26,452844.0,88.5504,88.5504,88.4496,88.4832,452844.0
2022-01-14 09:40:00,105.26,105.33,105.24,105.29,295806.0,88.4832,88.542,88.4664,88.5084,295806.0
2022-01-14 09:50:00,105.29,105.33,105.24,105.33,132810.0,88.5084,88.542,88.4664,88.542,132810.0
2022-01-14 10:00:00,105.32,105.32,105.12,105.13,593093.0,88.5336,88.5336,88.3655,88.3739,593093.0
2022-01-14 10:10:00,105.13,105.24,105.11,105.23,294147.0,88.3739,88.4664,88.3571,88.458,294147.0
2022-01-14 10:20:00,105.23,105.27,105.2,105.21,207138.0,88.458,88.4916,88.4327,88.4411,207138.0
2022-01-14 10:30:00,105.22,105.22,105.12,105.13,113845.0,88.4496,88.4496,88.3655,88.3739,113845.0
2022-01-14 10:40:00,105.14,105.22,105.11,105.21,88199.0,88.3823,88.4496,88.3571,88.4411,88199.0
2022-01-14 10:50:00,105.22,105.23,105.16,105.21,336018.0,88.4496,88.458,88.3991,88.4411,336018.0
2022-01-14 11:00:00,105.21,105.27,105.2,105.25,109987.0,88.4411,88.4916,88.4327,88.4748,109987.0
2022-01-14 11:10:00,105.25,105.29,105.23,105.24,177914.0,88.4748,88.5084,88.458,88.4664,177914.0
2022-01-14 11:20:00,105.24,105.28,105.21,105.22,99615.0,88.4664,88.5,88.4411,88.4496,99615.0
2022-01-14 11:30:00,105.22,105.24,105.19,105.2,248806.0,88.4496,88.4664,88.4243,88.4327,248806.0
2022-01-14 11:40:00,105.2,105.27,105.19,105.2,59558.0,88.4327,88.4916,88.4243,88.4327,59558.0
2022-01-14 11:50:00,105.2,105.25,105.2,105.23,33097.0,88.4327,88.4748,88.4327,88.458,33097.0
2022-01-14 12:00:00,105.23,105.25,105.2,105.23,155836.0,88.458,88.4748,88.4327,88.458,155836.0
2022-01-14 12:10:00,105.23,105.25,105.19,105.2,34412.0,88.458,88.4748,88.4243,88.4327,34412.0
2022-01-14 12:20:00,105.2,105.21,105.12,105.14,87557.0,88.4327,88.4411,88.3655,88.3823,87557.0
2022-01-14 12:30:00,105.14,105.16,105.11,105.13,69827.0,88.3823,88.3991,88.3571,88.3739,69827.0
2022-01-14 12:40:00,105.13,105.13,104.95,105.01,287722.0,88.3739,88.3739,88.2226,88.273,287722.0
2022-01-14 12:50:00,105.02,105.02,104.89,104.9,254025.0,88.2814,88.2814,88.1722,88.1806,254025.0
2022-01-14 13:00:00,104.9,105.01,104.9,105.0,488084.0,88.1806,88.273,88.1806,88.2646,488084.0
2022-01-14 13:10:00,105.0,105.04,104.99,105.04,110575.0,88.2646,88.2982,88.2562,88.2982,110575.0
2022-01-14 13:20:00,105.04,105.04,105.0,105.01,198750.0,88.2982,88.2982,88.2646,88.273,198750.0
2022-01-14 13:30:00,105.01,105.01,104.94,104.95,124843.0,88.273,88.273,88.2142,88.2226,124843.0
2022-01-14 13:40:00,104.95,104.99,104.91,104.92,85551.0,88.2226,88.2562,88.189,88.1974,85551.0
2022-01-14 13:50:00,104.93,104.98,104.91,104.95,126865.0,88.2058,88.2478,88.189,88.2226,126865.0
2022-01-14 14:00:00,104.95,104.99,104.92,104.92,139204.0,88.2226,88.2562,88.1974,88.1974,139204.0
2022-01-14 14:10:00,104.92,104.97,104.89,104.96,493889.0,88.1974,88.2394,88.1722,88.231,493889.0
2022-01-14 14:20:00,104.97,104.99,104.96,104.98,83410.0,88.2394,88.2562,88.231,88.2478,83410.0
2022-01-14 14:30:00,104.98,105.04,104.96,105.02,250007.0,88.2478,88.2982,88.231,88.2814,250007.0
2022-01-14 14:40:00,105.02,105.02,104.97,105.0,111790.0,88.2814,88.2814,88.2394,88.2646,111790.0
2022-01-14 14:50:00,105.0,105.0,104.94,104.96,90935.0,88.2646,88.2646,88.2142,88.231,90935.0
2022-01-14 15:00:00,104.96,104.98,104.91,104.91,90248.0,88.231,88.2478,88.189,88.189,90248.0
2022-01-14 15:10:00,104.91,104.94,104.88,104.94,36634.0,88.189,88.2142,88.1637,88.2142,36634.0
2022-01-14 15:20:00,104.94,104.96,104.93,104.95,46696.0,88.2142,88.231,88.2058,88.2226,46696.0
2022-01-14 15:30:00,104.95,105.01,104.94,104.99,80127.0,88.2226,88.273,88.2142,88.2562,80127.0
2022-01-14 15:40:00,104.98,105.07,104.95,105.0,672401.0,88.2478,88.3235,88.2226,88.2646,672401.0
2022-01-14 15:50:00,104.99,105.03,104.92,104.94,632173.0,88.2562,88.2898,88.1974,88.2142,632173.0
2022-01-18 09:30:00,104.31,104.37,104.01,104.1,291029.0,87.6846,87.735,87.4324,87.5081,291029.0
2022-01-18 09:40:00,104.1,104.22,104.08,104.19,350330.0,87.5081,87.6089,87.4913,87.5837,350330.0
2022-01-18 09:50:00,104.19,104.28,104.16,104.18,648901.0,87.5837,87.6594,87.5585,87.5753,648901.0
2022-01-18 10:00:00,104.18,104.18,104.1,104.14,231503.0,87.5753,87.5753,87.5081,87.5417,231503.0
2022-01-18 10:10:00,104.14,104.15,104.07,104.09,204760.0,87.5417,87.5501,87.4828,87.4997,204760.0
2022-01-18 10:20:00,104.09,104.11,104.05,104.08,200155.0,87.4997,87.5165,87.466,87.4913,200155.0
2022-01-18 10:30:00,104.07,104.08,103.98,104.0,157666.0,87.4828,87.4913,87.4072,87.424,157666.0
2022-01-18 10:40:00,104.0,104.02,103.93,103.94,611251.0,87.424,87.4408,87.3652,87.3736,611251.0
2022-01-18 10:50:00,103.94,103.98,103.92,103.98,235642.0,87.3736,87.4072,87.3568,87.4072,235642.0
2022-01-18 11:00:00,103.98,104.0,103.94,103.98,164881.0,87.4072,87.424,87.3736,87.4072,164881.0
2022-01-18 11:10:00,103.98,103.99,103.91,103.93,334130.0,87.4072,87.4156,87.3483,87.3652,334130.0
2022-01-18 11:20:00,103.93,103.97,103.91,103.95,221245.0,87.3652,87.3988,87.3483,87.382,221245.0
2022-01-18 11:30:00,103.96,103.98,103.95,103.97,150750.0,87.3904,87.4072,87.382,87.3988,150750.0
2022-01-18 11:40:00,103.97,104.05,103.95,104.03,403521.0,87.3988,87.466,87.382,87.4492,403521.0
2022-01-18 11:50:00,104.02,104.06,104.02,104.05,196016.0,87.4408,87.4744,87.4408,87.466,196016.0
2022-01-18 12:00:00,104.05,104.06,103.98,103.98,178008.0,87.466,87.4744,87.4072,87.4072,178008.0
2022-01-18 12:10:00,103.98,104.03,103.98,103.98,165381.0,87.4072,87.4492,87.4072,87.4072,165381.0
2022-01-18 12:20:00,103.98,103.99,103.9,103.91,221576.0,87.4072,87.4156,87.3399,87.3483,221576.0
2022-01-18 12:30:00,103.91,103.91,103.8,103.81,281338.0,87.3483,87.3483,87.2559,87.2643,281338.0
2022-01-18 12:40:00,103.81,103.84,103.72,103.73,241489.0,87.2643,87.2895,87.1886,87.197,241489.0
2022-01-18 12:50:00,103.73,103.76,103.66,103.73,218855.0,87.197,87.2223,87.1382,87.197,218855.0
2022-01-18 13:00:00,103.73,103.77,103.72,103.75,240630.0,87.197,87.2307,87.1886,87.2138,240630.0
2022-01-18 13:10:00,103.75,103.87,103.74,103.84,70144.0,87.2138,87.3147,87.2054,87.2895,70144.0
2022-01-18 13:20:00,103.84,103.85,103.78,103.84,391225.0,87.2895,87.2979,87.2391,87.2895,391225.0
2022-01-18 13:30:00,103.84,103.89,103.83,103.89,70385.0,87.2895,87.3315,87.2811,87.3315,70385.0
2022-01-18 13:40:00,103.89,103.99,103.88,103.98,164931.0,87.3315,87.4156,87.3231,87.4072,164931.0
2022-01-18 13:50:00,103.98,104.02,103.94,104.02,119376.0,87.4072,87.4408,87.3736,87.4408,119376.0
2022-01-18 14:00:00,104.02,104.11,104.01,104.06,169443.0,87.4408,87.5165,87.4324,87.4744,169443.0
2022-01-18 14:10:00,104.06,104.06,104.02,104.04,84143.0,87.4744,87.4744,87.4408,87.4576,84143.0
2022-01-18 14:20:00,104.05,104.06,103.99,104.03,248676.0,87.466,87.4744,87.4156,87.4492,248676.0
2022-01-18 14:30:00,104.02,104.05,103.96,103.97,142751.0,87.4408,87.466,87.3904,87.3988,142751.0
2022-01-18 14:40:00,103.97,103.99,103.93,103.96,67710.0,87.3988,87.4156,87.3652,87.3904,67710.0
2022-01-18 14:50:00,103.97,104.03,103.96,103.97,161541.0,87.3988,87.4492,87.3904,87.3988,161541.0
2022-01-18 15:00:00,103.97,103.99,103.92,103.97,152790.0,87.3988,87.4156,87.3568,87.3988,152790.0
2022-01-18 15:10:00,103.98,103.99,103.85,103.89,197552.0,87.4072,87.4156,87.2979,87.3315,197552.0
2022-01-18 15:20:00,103.89,103.98,103.88,103.98,132317.0,87.3315,87.4072,87.3231,87.4072,132317.0
2022-01-18 15:30:00,103.98,103.98,103.91,103.93,147954.0,87.4072,87.4072,87.3483,87.3652,147954.0
2022-01-18 15:40:00,103.92,104.0,103.92,103.98,196876.0,87.3568,87.424,87.3568,87.4072,196876.0
2022-01-18 15:50:00,103.99,104.01,103.92,103.97,514498.0,87.4156,87.4324,87.3568,87.3988,514498.0
2022-01-19 09:30:00,104.84,104.99,104.8,104.81,263167.0,88.1301,88.2562,88.0965,88.1049,263167.0
2022-01-19 09:40:00,104.81,104.84,104.75,104.82,858866.0,88.1049,88.1301,88.0545,88.1133,858866.0
2022-01-19 09:50:00,104.82,104.97,104.78,104.95,550797.0,88.1133,88.2394,88.0797,88.2226,550797.0
2022-01-19 10:00:00,104.94,104.99,104.94,104.98,318711.0,88.2142,88.2562,88.2142,88.2478,318711.0
2022-01-19 10:10:00,104.98,105.02,104.95,105.01,318870.0,88.2478,88.2814,88.2226,88.273,318870.0
2022-01-19 10:20:00,105.0,105.01,104.96,104.98,218526.0,88.2646,88.273,88.231,88.2478,218526.0
2022-01-19 10:30:00,104.98,104.98,104.8,104.81,307457.0,88.2478,88.2478,88.0965,88.1049,307457.0
2022-01-19 10:40:00,104.81,104.89,104.78,104.84,526825.0,88.1049,88.1722,88.0797,88.1301,526825.0
2022-01-19 10:50:00,104.84,104.89,104.83,104.87,365699.0,88.1301,88.1722,88.1217,88.1553,365699.0
2022-01-19 11:00:00,104.88,104.9,104.85,104.88,99281.0,88.1637,88.1806,88.1385,88.1637,99281.0
2022-01-19 11:10:00,104.88,104.9,104.8,104.82,161597.0,88.1637,88.1806,88.0965,88.1133,161597.0
2022-01-19 11:20:00,104.81,104.86,104.8,104.85,93594.0,88.1049,88.1469,88.0965,88.1385,93594.0
2022-01-19 11:30:00,104.86,104.9,104.83,104.89,77407.0,88.1469,88.1806,88.1217,88.1722,77407.0
2022-01-19 11:40:00,104.89,104.91,104.85,104.85,52447.0,88.1722,88.189,88.1385,88.1385,52447.0
2022-01-19 11:50:00,104.85,104.87,104.81,104.83,135790.0,88.1385,88.1553,88.1049,88.1217,135790.0
2022-01-19 12:00:00,104.84,104.86,104.81,104.82,184911.0,88.1301,88.1469,88.1049,88.1133,184911.0
2022-01-19 12:10:00,104.81,104.87,104.8,104.87,282824.0,88.1049,88.1553,88.0965,88.1553,282824.0
2022-01-19 12:20:00,104.87,104.91,104.86,104.9,92401.0,88.1553,88.189,88.1469,88.1806,92401.0
2022-01-19 12:30:00,104.91,104.92,104.86,104.86,114140.0,88.189,88.1974,88.1469,88.1469,114140.0
2022-01-19 12:40:00,104.87,104.9,104.84,104.88,53585.0,88.1553,88.1806,88.1301,88.1637,53585.0
2022-01-19 12:50:00,104.88,104.9,104.86,104.89,123982.0,88.1637,88.1806,88.1469,88.1722,123982.0
2022-01-19 13:00:00,104.89,105.04,104.8,104.99,306486.0,88.1722,88.2982,88.0965,88.2562,306486.0
2022-01-19 13:10:00,105.0,105.03,104.95,104.98,333845.0,88.2646,88.2898,88.2226,88.2478,333845.0
2022-01-19 13:20:00,104.99,105.02,104.93,105.0,74775.0,88.2562,88.2814,88.2058,88.2646,74775.0
2022-01-19 13:30:00,105.01,105.02,104.97,105.0,125831.0,88.273,88.2814,88.2394,88.2646,125831.0
2022-01-19 13:40:00,105.0,105.0,104.94,104.96,108561.0,88.2646,88.2646,88.2142,88.231,108561.0
2022-01-19 13:50:00,104.95,104.99,104.94,104.95,171325.0,88.2226,88.2562,88.2142,88.2226,171325.0
2022-01-19 14:00:00,104.95,104.98,104.91,104.92,143831.0,88.2226,88.2478,88.189,88.1974,143831.0
2022-01-19 14:10:00,104.92,104.95,104.91,104.92,124198.0,88.1974,88.2226,88.189,88.1974,124198.0
2022-01-19 14:20:00,104.91,104.94,104.86,104.87,117384.0,88.189,88.2142,88.1469,88.1553,117384.0
2022-01-19 14:30:00,104.86,104.9,104.83,104.86,175899.0,88.1469,88.1806,88.1217,88.1469,175899.0
2022-01-19 14:40:00,104.86,104.9,104.84,104.87,69666.0,88.1469,88.1806,88.1301,88.1553,69666.0
2022-01-19 14:50:00,104.86,104.91,104.86,104.9,81297.0,88.1469,88.189,88.1469,88.1806,81297.0
2022-01-19 15:00:00,104.89,104.89,104.84,104.85,180866.0,88.1722,88.1722,88.1301,88.1385,180866.0
2022-01-19 15:10:00,104.84,104.85,104.78,104.78,163024.0,88.1301,88.1385,88.0797,88.0797,163024.0
2022-01-19 15:20:00,104.78,104.81,104.77,104.77,141287.0,88.0797,88.1049,88.0713,88.0713,141287.0
2022-01-19 15:30:00,104.77,104.79,104.68,104.68,194779.0,88.0713,88.0881,87.9956,87.9956,194779.0
2022-01-19 15:40:00,104.68,104.7,104.55,104.55,358110.0,87.9956,88.0124,87.8863,87.8863,358110.0
2022-01-19 15:50:00,104.55,104.66,104.48,104.65,579995.0,87.8863,87.9788,87.8275,87.9704,579995.0
2022-01-20 09:30:00,105.09,105.15,104.99,105.11,217333.0,88.3403,88.3907,88.2562,88.3571,217333.0
2022-01-20 09:40:00,105.13,105.17,105.08,105.15,81609.0,88.3739,88.4075,88.3319,88.3907,81609.0
2022-01-20 09:50:00,105.15,105.28,105.12,105.28,81902.0,88.3907,88.5,88.3655,88.5,81902.0
2022-01-20 10:00:00,105.27,105.27,105.21,105.27,83863.0,88.4916,88.4916,88.4411,88.4916,83863.0
2022-01-20 10:10:00,105.27,105.27,105.19,105.22,113751.0,88.4916,88.4916,88.4243,88.4496,113751.0
2022-01-20 10:20:00,105.22,105.24,105.19,105.22,179641.0,88.4496,88.4664,88.4243,88.4496,179641.0
2022-01-20 10:30:00,105.21,105.31,105.2,105.3,71498.0,88.4411,88.5252,88.4327,88.5168,71498.0
2022-01-20 10:40:00,105.3,105.32,105.26,105.3,72008.0,88.5168,88.5336,88.4832,88.5168,72008.0
2022-01-20 10:50:00,105.3,105.31,105.26,105.29,215718.0,88.5168,88.5252,88.4832,88.5084,215718.0
2022-01-20 11:00:00,105.28,105.39,105.27,105.34,249119.0,88.5,88.5925,88.4916,88.5504,249119.0
2022-01-20 11:10:00,105.34,105.36,105.3,105.33,78204.0,88.5504,88.5672,88.5168,88.542,78204.0
2022-01-20 11:20:00,105.32,105.37,105.26,105.36,881456.0,88.5336,88.5756,88.4832,88.5672,881456.0
2022-01-20 11:30:00,105.36,105.39,105.35,105.38,120547.0,88.5672,88.5925,88.5588,88.5841,120547.0
2022-01-20 11:40:00,105.38,105.39,105.34,105.36,51840.0,88.5841,88.5925,88.5504,88.5672,51840.0
2022-01-20 11:50:00,105.36,105.38,105.36,105.37,42696.0,88.5672,88.5841,88.5672,88.5756,42696.0
2022-01-20 12:00:00,105.36,105.38,105.34,105.38,192761.0,88.5672,88.5841,88.5504,88.5841,192761.0
2022-01-20 12:10:00,105.38,105.4,105.36,105.38,116900.0,88.5841,88.6009,88.5672,88.5841,116900.0
2022-01-20 12:20:00,105.37,105.39,105.36,105.38,230791.0,88.5756,88.5925,88.5672,88.5841,230791.0
2022-01-20 12:30:00,105.38,105.39,105.34,105.36,176964.0,88.5841,88.5925,88.5504,88.5672,176964.0
2022-01-20 12:40:00,105.35,105.37,105.33,105.36,67052.0,88.5588,88.5756,88.542,88.5672,67052.0
2022-01-20 12:50:00,105.35,105.35,105.3,105.31,133348.0,88.5588,88.5588,88.5168,88.5252,133348.0
2022-01-20 13:00:00,105.3,105.31,105.14,105.18,323768.0,88.5168,88.5252,88.3823,88.4159,323768.0
2022-01-20 13:10:00,105.18,105.25,105.17,105.25,42465.0,88.4159,88.4748,88.4075,88.4748,42465.0
2022-01-20 13:20:00,105.25,105.3,105.24,105.29,51970.0,88.4748,88.5168,88.4664,88.5084,51970.0
2022-01-20 13:30:00,105.29,105.3,105.26,105.3,75428.0,88.5084,88.5168,88.4832,88.5168,75428.0
2022-01-20 13:40:00,105.3,105.31,105.23,105.23,182691.0,88.5168,88.5252,88.458,88.458,182691.0
2022-01-20 13:50:00,105.23,105.24,105.18,105.19,121627.0,88.458,88.4664,88.4159,88.4243,121627.0
2022-01-20 14:00:00,105.19,105.2,105.17,105.19,113494.0,88.4243,88.4327,88.4075,88.4243,113494.0
2022-01-20 14:10:00,105.19,105.19,105.11,105.16,98528.0,88.4243,88.4243,88.3571,88.3991,98528.0
2022-01-20 14:20:00,105.16,105.18,105.14,105.16,26306.0,88.3991,88.4159,88.3823,88.3991,26306.0
2022-01-20 14:30:00,105.16,105.21,105.14,105.19,59012.0,88.3991,88.4411,88.3823,88.4243,59012.0
2022-01-20 14:40:00,105.18,105.19,105.13,105.16,119849.0,88.4159,88.4243,88.3739,88.3991,119849.0
2022-01-20 14:50:00,105.16,105.17,105.13,105.15,140314.0,88.3991,88.4075,88.3739,88.3907,140314.0
2022-01-20 15:00:00,105.15,105.17,105.09,105.13,320847.0,88.3907,88.4075,88.3403,88.3739,320847.0
2022-01-20 15:10:00,105.12,105.12,105.07,105.1,49775.0,88.3655,88.3655,88.3235,88.3487,49775.0
2022-01-20 15:20:00,105.1,105.12,105.05,105.12,188180.0,88.3487,88.3655,88.3066,88.3655,188180.0
2022-01-20 15:30:00,105.12,105.12,105.03,105.05,226753.0,88.3655,88.3655,88.2898,88.3066,226753.0
2022-01-20 15:40:00,105.05,105.14,105.04,105.11,348320.0,88.3066,88.3823,88.2982,88.3571,348320.0
2022-01-20 15:50:00,105.1,105.13,104.89,105.04,899414.0,88.3487,88.3739,88.1722,88.2982,899414.0
2022-01-21 09:30:00,105.72,105.84,105.61,105.67,79482.0,88.8699,88.9707,88.7774,88.8278,79482.0
2022-01-21 09:40:00,105.68,105.71,105.61,105.68,111364.0,88.8362,88.8615,88.7774,88.8362,111364.0
2022-01-21 09:50:00,105.68,105.7,105.63,105.69,364611.0,88.8362,88.8531,88.7942,88.8446,364611.0
2022-01-21 10:00:00,105.7,105.7,105.59,105.62,194525.0,88.8531,88.8531,88.7606,88.7858,194525.0
2022-01-21 10:10:00,105.61,105.71,105.57,105.67,451120.0,88.7774,88.8615,88.7438,88.8278,451120.0
2022-01-21 10:20:00,105.67,105.82,105.67,105.74,396233.0,88.8278,88.9539,88.8278,88.8867,396233.0
2022-01-21 10:30:00,105.75,105.76,105.68,105.7,328688.0,88.8951,88.9035,88.8362,88.8531,328688.0
2022-01-21 10:40:00,105.7,105.71,105.62,105.65,160320.0,88.8531,88.8615,88.7858,88.811,160320.0
2022-01-21 10:50:00,105.65,105.73,105.64,105.67,186935.0,88.811,88.8783,88.8026,88.8278,186935.0
2022-01-21 11:00:00,105.67,105.7,105.63,105.65,96358.0,88.8278,88.8531,88.7942,88.811,96358.0
2022-01-21 11:10:00,105.66,105.66,105.6,105.61,133379.0,88.8194,88.8194,88.769,88.7774,133379.0
2022-01-21 11:20:00,105.61,105.74,105.54,105.69,582386.0,88.7774,88.8867,88.7186,88.8446,582386.0
2022-01-21 11:30:00,105.68,105.69,105.56,105.58,281424.0,88.8362,88.8446,88.7354,88.7522,281424.0
2022-01-21 11:40:00,105.58,105.61,105.54,105.56,75348.0,88.7522,88.7774,88.7186,88.7354,75348.0
2022-01-21 11:50:00,105.56,105.58,105.52,105.57,45379.0,88.7354,88.7522,88.7017,88.7438,45379.0
2022-01-21 12:00:00,105.57,105.62,105.57,105.59,45422.0,88.7438,88.7858,88.7438,88.7606,45422.0
2022-01-21 12:10:00,105.6,105.67,105.59,105.67,118981.0,88.769,88.8278,88.7606,88.8278,118981.0
2022-01-21 12:20:00,105.66,105.71,105.63,105.66,28420.0,88.8194,88.8615,88.7942,88.8194,28420.0
2022-01-21 12:30:00,105.65,105.69,105.62,105.67,162254.0,88.811,88.8446,88.7858,88.8278,162254.0
2022-01-21 12:40:00,105.67,105.68,105.63,105.65,67740.0,88.8278,88.8362,88.7942,88.811,67740.0
2022-01-21 12:50:00,105.64,105.69,105.64,105.68,71347.0,88.8026,88.8446,88.8026,88.8362,71347.0
2022-01-21 13:00:00,105.67,105.68,105.6,105.64,96122.0,88.8278,88.8362,88.769,88.8026,96122.0
2022-01-21 13:10:00,105.64,105.65,105.6,105.63,74197.0,88.8026,88.811,88.769,88.7942,74197.0
2022-01-21 13:20:00,105.63,105.63,105.57,105.58,107576.0,88.7942,88.7942,88.7438,88.7522,107576.0
2022-01-21 13:30:00,105.58,105.61,105.55,105.59,162584.0,88.7522,88.7774,88.727,88.7606,162584.0
2022-01-21 13:40:00,105.59,105.64,105.58,105.62,53028.0,88.7606,88.8026,88.7522,88.7858,53028.0
2022-01-21 13:50:00,105.62,105.65,105.6,105.6,84610.0,88.7858,88.811,88.769,88.769,84610.0
2022-01-21 14:00:00,105.61,105.64,105.59,105.59,71142.0,88.7774,88.8026,88.7606,88.7606,71142.0
2022-01-21 14:10:00,105.59,105.61,105.56,105.58,70819.0,88.7606,88.7774,88.7354,88.7522,70819.0
2022-01-21 14:20:00,105.57,105.59,105.53,105.58,158622.0,88.7438,88.7606,88.7101,88.7522,158622.0
2022-01-21 14:30:00,105.57,105.6,105.53,105.59,84942.0,88.7438,88.769,88.7101,88.7606,84942.0
2022-01-21 14:40:00,105.6,105.6,105.56,105.58,66381.0,88.769,88.769,88.7354,88.7522,66381.0
2022-01-21 14:50:00,105.58,105.58,105.55,105.56,77548.0,88.7522,88.7522,88.727,88.7354,77548.0
2022-01-21 15:00:00,105.56,105.58,105.51,105.54,116407.0,88.7354,88.7522,88.6933,88.7186,116407.0
2022-01-21 15:10:00,105.53,105.58,105.39,105.57,531881.0,88.7101,88.7522,88.5925,88.7438,531881.0
2022-01-21 15:20:00,105.57,105.58,105.43,105.44,135476.0,88.7438,88.7522,88.6261,88.6345,135476.0
2022-01-21 15:30:00,105.44,105.49,105.43,105.48,187608.0,88.6345,88.6765,88.6261,88.6681,187608.0
2022-01-21 15:40:00,105.48,105.51,105.43,105.47,146608.0,88.6681,88.6933,88.6261,88.6597,146608.0
2022-01-21 15:50:00,105.49,105.6,105.4,105.6,1001425.0,88.6765,88.769,88.6009,88.769,1001425.0
2022-01-24 09:30:00,105.12,105.15,104.83,105.03,331219.0,88.3655,88.3907,88.1217,88.2898,331219.0
2022-01-24 09:40:00,105.03,105.09,104.95,104.98,272907.0,88.2898,88.3403,88.2226,88.2478,272907.0
2022-01-24 09:50:00,104.98,104.98,104.87,104.87,133396.0,88.2478,88.2478,88.1553,88.1553,133396.0
2022-01-24 10:00:00,104.87,104.89,104.74,104.79,486809.0,88.1553,88.1722,88.0461,88.0881,486809.0
2022-01-24 10:10:00,104.79,104.79,104.64,104.67,628424.0,88.0881,88.0881,87.962,87.9872,628424.0
2022-01-24 10:20:00,104.67,104.81,104.66,104.81,452196.0,87.9872,88.1049,87.9788,88.1049,452196.0
2022-01-24 10:30:00,104.81,104.85,104.79,104.82,143852.0,88.1049,88.1385,88.0881,88.1133,143852.0
2022-01-24 10:40:00,104.82,104.87,104.76,104.77,242549.0,88.1133,88.1553,88.0629,88.0713,242549.0
2022-01-24 10:50:00,104.78,104.84,104.76,104.77,118175.0,88.0797,88.1301,88.0629,88.0713,118175.0
2022-01-24 11:00:00,104.77,104.77,104.67,104.71,186923.0,88.0713,88.0713,87.9872,88.0208,186923.0
2022-01-24 11:10:00,104.69,104.77,104.68,104.68,254052.0,88.004,88.0713,87.9956,87.9956,254052.0
2022-01-24 11:20:00,104.68,104.75,104.64,104.72,334267.0,87.9956,88.0545,87.962,88.0292,334267.0
2022-01-24 11:30:00,104.73,104.73,104.7,104.72,233624.0,88.0377,88.0377,88.0124,88.0292,233624.0
2022-01-24 11:40:00,104.72,104.72,104.62,104.64,186962.0,88.0292,88.0292,87.9452,87.962,186962.0
2022-01-24 11:50:00,104.63,104.66,104.58,104.65,319298.0,87.9536,87.9788,87.9116,87.9704,319298.0
2022-01-24 12:00:00,104.64,104.69,104.61,104.63,249495.0,87.962,88.004,87.9368,87.9536,249495.0
2022-01-24 12:10:00,104.64,104.65,104.57,104.58,263337.0,87.962,87.9704,87.9032,87.9116,263337.0
2022-01-24 12:20:00,104.57,104.58,104.48,104.49,264355.0,87.9032,87.9116,87.8275,87.8359,264355.0
2022-01-24 12:30:00,104.48,104.57,104.46,104.48,225083.0,87.8275,87.9032,87.8107,87.8275,225083.0
2022-01-24 12:40:00,104.49,104.69,104.47,104.63,177506.0,87.8359,88.004,87.8191,87.9536,177506.0
2022-01-24 12:50:00,104.62,104.71,104.61,104.71,328538.0,87.9452,88.0208,87.9368,88.0208,328538.0
2022-01-24 13:00:00,104.71,104.77,104.67,104.74,221945.0,88.0208,88.0713,87.9872,88.0461,221945.0
2022-01-24 13:10:00,104.73,104.8,104.71,104.8,150493.0,88.0377,88.0965,88.0208,88.0965,150493.0
2022-01-24 13:20:00,104.8,104.82,104.75,104.76,152257.0,88.0965,88.1133,88.0545,88.0629,152257.0
2022-01-24 13:30:00,104.76,104.79,104.72,104.76,279455.0,88.0629,88.0881,88.0292,88.0629,279455.0
2022-01-24 13:40:00,104.76,104.76,104.67,104.68,129426.0,88.0629,88.0629,87.9872,87.9956,129426.0
2022-01-24 13:50:00,104.68,104.75,104.65,104.69,161260.0,87.9956,88.0545,87.9704,88.004,161260.0
2022-01-24 14:00:00,104.69,104.76,104.68,104.73,156171.0,88.004,88.0629,87.9956,88.0377,156171.0
2022-01-24 14:10:00,104.73,104.79,104.68,104.78,293409.0,88.0377,88.0881,87.9956,88.0797,293409.0
2022-01-24 14:20:00,104.78,104.79,104.68,104.73,201895.0,88.0797,88.0881,87.9956,88.0377,201895.0
2022-01-24 14:30:00,104.73,104.73,104.64,104.64,172828.0,88.0377,88.0377,87.962,87.962,172828.0
2022-01-24 14:40:00,104.65,104.66,104.54,104.56,116393.0,87.9704,87.9788,87.8779,87.8947,116393.0
2022-01-24 14:50:00,104.56,104.61,104.54,104.59,220564.0,87.8947,87.9368,87.8779,87.92,220564.0
2022-01-24 15:00:00,104.59,104.63,104.55,104.57,299474.0,87.92,87.9536,87.8863,87.9032,299474.0
2022-01-24 15:10:00,104.57,104.61,104.52,104.53,223868.0,87.9032,87.9368,87.8611,87.8695,223868.0
2022-01-24 15:20:00,104.53,104.58,104.52,104.57,303962.0,87.8695,87.9116,87.8611,87.9032,303962.0
2022-01-24 15:30:00,104.57,104.7,104.56,104.69,422918.0,87.9032,88.0124,87.8947,88.004,422918.0
2022-01-24 15:40:00,104.69,104.71,104.65,104.69,406582.0,88.004,88.0208,87.9704,88.004,406582.0
2022-01-24 15:50:00,104.7,104.98,104.69,104.91,1009449.0,88.0124,88.2478,88.004,88.189,1009449.0
2022-01-25 09:30:00,104.89,104.94,104.8,104.86,374386.0,88.1722,88.2142,88.0965,88.1469,374386.0
2022-01-25 09:40:00,104.87,104.9,104.79,104.8,260047.0,88.1553,88.1806,88.0881,88.0965,260047.0
2022-01-25 09:50:00,104.79,104.85,104.78,104.82,318374.0,88.0881,88.1385,88.0797,88.1133,318374.0
2022-01-25 10:00:00,104.82,104.82,104.75,104.78,305133.0,88.1133,88.1133,88.0545,88.0797,305133.0
2022-01-25 10:10:00,104.78,104.8,104.74,104.79,171142.0,88.0797,88.0965,88.0461,88.0881,171142.0
2022-01-25 10:20:00,104.79,104.87,104.75,104.87,134218.0,88.0881,88.1553,88.0545,88.1553,134218.0
2022-01-25 10:30:00,104.87,104.92,104.83,104.87,95044.0,88.1553,88.1974,88.1217,88.1553,95044.0
2022-01-25 10:40:00,104.88,104.89,104.83,104.88,129040.0,88.1637,88.1722,88.1217,88.1637,129040.0
2022-01-25 10:50:00,104.88,104.95,104.88,104.91,203764.0,88.1637,88.2226,88.1637,88.189,203764.0
2022-01-25 11:00:00,104.9,104.93,104.86,104.88,77759.0,88.1806,88.2058,88.1469,88.1637,77759.0
2022-01-25 11:10:00,104.88,104.9,104.86,104.88,54298.0,88.1637,88.1806,88.1469,88.1637,54298.0
2022-01-25 11:20:00,104.87,104.89,104.81,104.81,153987.0,88.1553,88.1722,88.1049,88.1049,153987.0
2022-01-25 11:30:00,104.81,104.83,104.72,104.73,92861.0,88.1049,88.1217,88.0292,88.0377,92861.0
2022-01-25 11:40:00,104.73,104.77,104.71,104.76,75123.0,88.0377,88.0713,88.0208,88.0629,75123.0
2022-01-25 11:50:00,104.76,104.81,104.72,104.73,95848.0,88.0629,88.1049,88.0292,88.0377,95848.0
2022-01-25 12:00:00,104.72,104.8,104.7,104.78,80169.0,88.0292,88.0965,88.0124,88.0797,80169.0
2022-01-25 12:10:00,104.79,104.79,104.74,104.79,47238.0,88.0881,88.0881,88.0461,88.0881,47238.0
2022-01-25 12:20:00,104.79,104.89,104.79,104.88,44107.0,88.0881,88.1722,88.0881,88.1637,44107.0
2022-01-25 12:30:00,104.89,104.9,104.88,104.89,56490.0,88.1722,88.1806,88.1637,88.1722,56490.0
2022-01-25 12:40:00,104.88,104.92,104.85,104.89,94407.0,88.1637,88.1974,88.1385,88.1722,94407.0
2022-01-25 12:50:00,104.88,104.89,104.85,104.88,30200.0,88.1637,88.1722,88.1385,88.1637,30200.0
2022-01-25 13:00:00,104.89,104.94,104.84,104.94,97129.0,88.1722,88.2142,88.1301,88.2142,97129.0
2022-01-25 13:10:00,104.93,104.95,104.89,104.94,135801.0,88.2058,88.2226,88.1722,88.2142,135801.0
2022-01-25 13:20:00,104.95,104.96,104.9,104.92,44448.0,88.2226,88.231,88.1806,88.1974,44448.0
2022-01-25 13:30:00,104.91,104.93,104.85,104.89,42550.0,88.189,88.2058,88.1385,88.1722,42550.0
2022-01-25 13:40:00,104.89,104.89,104.83,104.89,99696.0,88.1722,88.1722,88.1217,88.1722,99696.0
2022-01-25 13:50:00,104.89,104.98,104.87,104.98,86287.0,88.1722,88.2478,88.1553,88.2478,86287.0
2022-01-25 14:00:00,104.99,105.04,104.97,105.0,113208.0,88.2562,88.2982,88.2394,88.2646,113208.0
2022-01-25 14:10:00,105.0,105.04,104.99,105.01,136153.0,88.2646,88.2982,88.2562,88.273,136153.0
2022-01-25 14:20:00,105.01,105.01,104.96,104.97,96595.0,88.273,88.273,88.231,88.2394,96595.0
2022-01-25 14:30:00,104.97,105.0,104.96,104.98,52143.0,88.2394,88.2646,88.231,88.2478,52143.0
2022-01-25 14:40:00,104.98,105.03,104.97,105.01,115626.0,88.2478,88.2898,88.2394,88.273,115626.0
2022-01-25 14:50:00,105.0,105.09,104.99,105.08,137475.0,88.2646,88.3403,88.2562,88.3319,137475.0
2022-01-25 15:00:00,105.07,105.07,105.03,105.07,61116.0,88.3235,88.3235,88.2898,88.3235,61116.0
2022-01-25 15:10:00,105.07,105.08,105.05,105.08,76274.0,88.3235,88.3319,88.3066,88.3319,76274.0
2022-01-25 15:20:00,105.08,105.08,105.0,105.01,91873.0,88.3319,88.3319,88.2646,88.273,91873.0
2022-01-25 15:30:00,105.01,105.04,104.99,105.02,93114.0,88.273,88.2982,88.2562,88.2814,93114.0
2022-01-25 15:40:00,105.02,105.06,105.0,105.03,161739.0,88.2814,88.3151,88.2646,88.2898,161739.0
2022-01-25 15:50:00,105.03,105.09,105.0,105.05,486084.0,88.2898,88.3403,88.2646,88.3066,486084.0
2022-01-26 09:30:00,105.44,105.52,105.37,105.42,113224.0,88.6345,88.7017,88.5756,88.6177,113224.0
2022-01-26 09:40:00,105.43,105.47,105.37,105.45,242610.0,88.6261,88.6597,88.5756,88.6429,242610.0
2022-01-26 09:50:00,105.45,105.47,105.44,105.47,113289.0,88.6429,88.6597,88.6345,88.6597,113289.0
2022-01-26 10:00:00,105.48,105.6,105.42,105.56,501584.0,88.6681,88.769,88.6177,88.7354,501584.0
2022-01-26 10:10:00,105.57,105.59,105.5,105.53,476343.0,88.7438,88.7606,88.6849,88.7101,476343.0
2022-01-26 10:20:00,105.53,105.55,105.49,105.51,142821.0,88.7101,88.727,88.6765,88.6933,142821.0
2022-01-26 10:30:00,105.5,105.5,105.38,105.39,93240.0,88.6849,88.6849,88.5841,88.5925,93240.0
2022-01-26 10:40:00,105.39,105.39,105.36,105.38,84854.0,88.5925,88.5925,88.5672,88.5841,84854.0
2022-01-26 10:50:00,105.38,105.39,105.33,105.38,57616.0,88.5841,88.5925,88.542,88.5841,57616.0
2022-01-26 11:00:00,105.39,105.39,105.32,105.38,53332.0,88.5925,88.5925,88.5336,88.5841,53332.0
2022-01-26 11:10:00,105.38,105.45,105.36,105.45,387975.0,88.5841,88.6429,88.5672,88.6429,387975.0
2022-01-26 11:20:00,105.45,105.53,105.44,105.53,391588.0,88.6429,88.7101,88.6345,88.7101,391588.0
2022-01-26 11:30:00,105.53,105.56,105.5,105.53,217377.0,88.7101,88.7354,88.6849,88.7101,217377.0
2022-01-26 11:40:00,105.52,105.53,105.49,105.5,98616.0,88.7017,88.7101,88.6765,88.6849,98616.0
2022-01-26 11:50:00,105.49,105.49,105.44,105.45,141839.0,88.6765,88.6765,88.6345,88.6429,141839.0
2022-01-26 12:00:00,105.44,105.48,105.43,105.45,119760.0,88.6345,88.6681,88.6261,88.6429,119760.0
2022-01-26 12:10:00,105.45,105.48,105.44,105.48,105833.0,88.6429,88.6681,88.6345,88.6681,105833.0
2022-01-26 12:20:00,105.48,105.51,105.47,105.5,77890.0,88.6681,88.6933,88.6597,88.6849,77890.0
2022-01-26 12:30:00,105.51,105.52,105.48,105.51,112183.0,88.6933,88.7017,88.6681,88.6933,112183.0
2022-01-26 12:40:00,105.51,105.53,105.5,105.52,77931.0,88.6933,88.7101,88.6849,88.7017,77931.0
2022-01-26 12:50:00,105.52,105.59,105.52,105.59,87960.0,88.7017,88.7606,88.7017,88.7606,87960.0
2022-01-26 13:00:00,105.59,105.61,105.55,105.6,278707.0,88.7606,88.7774,88.727,88.769,278707.0
2022-01-26 13:10:00,105.6,105.6,105.56,105.59,234970.0,88.769,88.769,88.7354,88.7606,234970.0
2022-01-26 13:20:00,105.59,105.61,105.57,105.58,94342.0,88.7606,88.7774,88.7438,88.7522,94342.0
2022-01-26 13:30:00,105.58,105.61,105.55,105.59,126410.0,88.7522,88.7774,88.727,88.7606,126410.0
2022-01-26 13:40:00,105.59,105.63,105.58,105.61,87992.0,88.7606,88.7942,88.7522,88.7774,87992.0
2022-01-26 13:50:00,105.62,105.66,105.61,105.62,88817.0,88.7858,88.8194,88.7774,88.7858,88817.0
2022-01-26 14:00:00,105.62,105.79,105.51,105.63,379645.0,88.7858,88.9287,88.6933,88.7942,379645.0
2022-01-26 14:10:00,105.63,105.66,105.4,105.47,491129.0,88.7942,88.8194,88.6009,88.6597,491129.0
2022-01-26 14:20:00,105.47,105.47,105.35,105.39,237840.0,88.6597,88.6597,88.5588,88.5925,237840.0
2022-01-26 14:30:00,105.39,105.4,105.16,105.26,254392.0,88.5925,88.6009,88.3991,88.4832,254392.0
2022-01-26 14:40:00,105.28,105.28,104.66,104.69,381715.0,88.5,88.5,87.9788,88.004,381715.0
2022-01-26 14:50:00,104.7,104.93,104.69,104.81,720469.0,88.0124,88.2058,88.004,88.1049,720469.0
2022-01-26 15:00:00,104.79,104.79,104.54,104.58,235051.0,88.0881,88.0881,87.8779,87.9116,235051.0
2022-01-26 15:10:00,104.56,104.67,104.54,104.58,274258.0,87.8947,87.9872,87.8779,87.9116,274258.0
2022-01-26 15:20:00,104.58,104.62,104.51,104.52,480719.0,87.9116,87.9452,87.8527,87.8611,480719.0
2022-01-26 15:30:00,104.52,104.6,104.45,104.47,356314.0,87.8611,87.9284,87.8023,87.8191,356314.0
2022-01-26 15:40:00,104.47,104.59,104.46,104.56,337152.0,87.8191,87.92,87.8107,87.8947,337152.0
2022-01-26 15:50:00,104.56,104.59,104.43,104.49,583900.0,87.8947,87.92,87.7855,87.8359,583900.0
2022-01-27 09:30:00,105.3,105.44,105.3,105.34,342908.0,88.5168,88.6345,88.5168,88.5504,342908.0
2022-01-27 09:40:00,105.34,105.42,105.33,105.4,207041.0,88.5504,88.6177,88.542,88.6009,207041.0
2022-01-27 09:50:00,105.4,105.53,105.4,105.51,451572.0,88.6009,88.7101,88.6009,88.6933,451572.0
2022-01-27 10:00:00,105.51,105.55,105.46,105.5,321401.0,88.6933,88.727,88.6513,88.6849,321401.0
2022-01-27 10:10:00,105.51,105.52,105.45,105.46,328452.0,88.6933,88.7017,88.6429,88.6513,328452.0
2022-01-27 10:20:00,105.47,105.47,105.35,105.36,502233.0,88.6597,88.6597,88.5588,88.5672,502233.0
2022-01-27 10:30:00,105.35,105.35,105.16,105.18,133876.0,88.5588,88.5588,88.3991,88.4159,133876.0
2022-01-27 10:40:00,105.18,105.29,105.17,105.21,218217.0,88.4159,88.5084,88.4075,88.4411,218217.0
2022-01-27 10:50:00,105.21,105.29,105.21,105.27,258905.0,88.4411,88.5084,88.4411,88.4916,258905.0
2022-01-27 11:00:00,105.27,105.32,105.26,105.27,162883.0,88.4916,88.5336,88.4832,88.4916,162883.0
2022-01-27 11:10:00,105.28,105.28,105.17,105.19,158444.0,88.5,88.5,88.4075,88.4243,158444.0
2022-01-27 11:20:00,105.19,105.21,105.16,105.2,68924.0,88.4243,88.4411,88.3991,88.4327,68924.0
2022-01-27 11:30:00,105.19,105.24,105.15,105.16,123170.0,88.4243,88.4664,88.3907,88.3991,123170.0
2022-01-27 11:40:00,105.16,105.19,105.14,105.19,161662.0,88.3991,88.4243,88.3823,88.4243,161662.0
2022-01-27 11:50:00,105.18,105.19,105.17,105.19,33950.0,88.4159,88.4243,88.4075,88.4243,33950.0
2022-01-27 12:00:00,105.19,105.29,105.18,105.27,89803.0,88.4243,88.5084,88.4159,88.4916,89803.0
2022-01-27 12:10:00,105.27,105.33,105.25,105.27,192436.0,88.4916,88.542,88.4748,88.4916,192436.0
2022-01-27 12:20:00,105.26,105.33,105.26,105.31,79321.0,88.4832,88.542,88.4832,88.5252,79321.0
2022-01-27 12:30:00,105.31,105.34,105.26,105.27,165509.0,88.5252,88.5504,88.4832,88.4916,165509.0
2022-01-27 12:40:00,105.26,105.27,105.17,105.18,57333.0,88.4832,88.4916,88.4075,88.4159,57333.0
2022-01-27 12:50:00,105.19,105.28,105.18,105.24,54898.0,88.4243,88.5,88.4159,88.4664,54898.0
2022-01-27 13:00:00,105.25,105.28,105.14,105.14,113530.0,88.4748,88.5,88.3823,88.3823,113530.0
2022-01-27 13:10:00,105.13,105.19,105.12,105.13,62676.0,88.3739,88.4243,88.3655,88.3739,62676.0
2022-01-27 13:20:00,105.12,105.19,105.09,105.19,135012.0,88.3655,88.4243,88.3403,88.4243,135012.0
2022-01-27 13:30:00,105.18,105.19,105.09,105.1,86653.0,88.4159,88.4243,88.3403,88.3487,86653.0
2022-01-27 13:40:00,105.1,105.12,105.07,105.12,31892.0,88.3487,88.3655,88.3235,88.3655,31892.0
2022-01-27 13:50:00,105.11,105.15,105.1,105.11,222715.0,88.3571,88.3907,88.3487,88.3571,222715.0
2022-01-27 14:00:00,105.1,105.15,105.09,105.14,86892.0,88.3487,88.3907,88.3403,88.3823,86892.0
2022-01-27 14:10:00,105.14,105.17,105.11,105.15,129106.0,88.3823,88.4075,88.3571,88.3907,129106.0
2022-01-27 14:20:00,105.15,105.19,105.12,105.19,140675.0,88.3907,88.4243,88.3655,88.4243,140675.0
2022-01-27 14:30:00,105.19,105.24,105.09,105.09,327537.0,88.4243,88.4664,88.3403,88.3403,327537.0
2022-01-27 14:40:00,105.09,105.12,105.03,105.04,119110.0,88.3403,88.3655,88.2898,88.2982,119110.0
2022-01-27 14:50:00,105.03,105.04,104.84,104.92,260362.0,88.2898,88.2982,88.1301,88.1974,260362.0
2022-01-27 15:00:00,104.92,104.97,104.89,104.91,96718.0,88.1974,88.2394,88.1722,88.189,96718.0
2022-01-27 15:10:00,104.91,104.97,104.9,104.97,70617.0,88.189,88.2394,88.1806,88.2394,70617.0
2022-01-27 15:20:00,104.97,105.04,104.93,105.04,91657.0,88.2394,88.2982,88.2058,88.2982,91657.0
2022-01-27 15:30:00,105.04,105.09,105.03,105.05,199415.0,88.2982,88.3403,88.2898,88.3066,199415.0
2022-01-27 15:40:00,105.05,105.11,105.04,105.09,223975.0,88.3066,88.3571,88.2982,88.3403,223975.0
2022-01-27 15:50:00,105.09,105.12,105.04,105.08,314347.0,88.3403,88.3655,88.2982,88.3319,314347.0
2022-01-28 09:30:00,105.01,105.06,104.77,104.89,329893.0,88.273,88.3151,88.0713,88.1722,329893.0
2022-01-28 09:40:00,104.89,105.03,104.85,105.03,166086.0,88.1722,88.2898,88.1385,88.2898,166086.0
2022-01-28 09:50:00,105.02,105.05,104.89,104.91,270253.0,88.2814,88.3066,88.1722,88.189,270253.0
2022-01-28 10:00:00,104.91,104.92,104.77,104.87,236561.0,88.189,88.1974,88.0713,88.1553,236561.0
2022-01-28 10:10:00,104.86,104.92,104.78,104.91,142236.0,88.1469,88.1974,88.0797,88.189,142236.0
2022-01-28 10:20:00,104.91,104.95,104.85,104.89,145813.0,88.189,88.2226,88.1385,88.1722,145813.0
2022-01-28 10:30:00,104.88,104.92,104.82,104.91,181563.0,88.1637,88.1974,88.1133,88.189,181563.0
2022-01-28 10:40:00,104.9,104.96,104.82,104.96,375439.0,88.1806,88.231,88.1133,88.231,375439.0
2022-01-28 10:50:00,104.97,105.0,104.94,104.97,129796.0,88.2394,88.2646,88.2142,88.2394,129796.0
2022-01-28 11:00:00,104.97,105.03,104.88,104.89,85330.0,88.2394,88.2898,88.1637,88.1722,85330.0
2022-01-28 11:10:00,104.89,105.05,104.89,105.05,172941.0,88.1722,88.3066,88.1722,88.3066,172941.0
2022-01-28 11:20:00,105.05,105.15,105.05,105.13,154579.0,88.3066,88.3907,88.3066,88.3739,154579.0
2022-01-28 11:30:00,105.13,105.17,105.12,105.12,160471.0,88.3739,88.4075,88.3655,88.3655,160471.0
2022-01-28 11:40:00,105.12,105.13,105.09,105.12,108630.0,88.3655,88.3739,88.3403,88.3655,108630.0
2022-01-28 11:50:00,105.12,105.16,105.09,105.15,75802.0,88.3655,88.3991,88.3403,88.3907,75802.0
2022-01-28 12:00:00,105.16,105.17,105.13,105.15,78101.0,88.3991,88.4075,88.3739,88.3907,78101.0
2022-01-28 12:10:00,105.15,105.16,105.1,105.14,73941.0,88.3907,88.3991,88.3487,88.3823,73941.0
2022-01-28 12:20:00,105.13,105.14,105.04,105.06,136051.0,88.3739,88.3823,88.2982,88.3151,136051.0
2022-01-28 12:30:00,105.06,105.09,105.03,105.05,55077.0,88.3151,88.3403,88.2898,88.3066,55077.0
2022-01-28 12:40:00,105.05,105.11,105.03,105.09,65974.0,88.3066,88.3571,88.2898,88.3403,65974.0
2022-01-28 12:50:00,105.09,105.12,105.06,105.07,56214.0,88.3403,88.3655,88.3151,88.3235,56214.0
2022-01-28 13:00:00,105.07,105.11,105.06,105.09,90639.0,88.3235,88.3571,88.3151,88.3403,90639.0
2022-01-28 13:10:00,105.08,105.12,105.08,105.1,41272.0,88.3319,88.3655,88.3319,88.3487,41272.0
2022-01-28 13:20:00,105.1,105.11,105.06,105.07,86179.0,88.3487,88.3571,88.3151,88.3235,86179.0
2022-01-28 13:30:00,105.08,105.12,105.08,105.09,76596.0,88.3319,88.3655,88.3319,88.3403,76596.0
2022-01-28 13:40:00,105.09,105.13,105.08,105.11,54524.0,88.3403,88.3739,88.3319,88.3571,54524.0
2022-01-28 13:50:00,105.12,105.16,105.1,105.11,68854.0,88.3655,88.3991,88.3487,88.3571,68854.0
2022-01-28 14:00:00,105.11,105.14,105.05,105.06,99456.0,88.3571,88.3823,88.3066,88.3151,99456.0
2022-01-28 14:10:00,105.06,105.06,104.97,104.98,69035.0,88.3151,88.3151,88.2394,88.2478,69035.0
2022-01-28 14:20:00,104.97,105.01,104.95,105.0,69478.0,88.2394,88.273,88.2226,88.2646,69478.0
2022-01-28 14:30:00,105.0,105.07,104.99,105.03,112400.0,88.2646,88.3235,88.2562,88.2898,112400.0
2022-01-28 14:40:00,105.04,105.41,105.04,105.38,401043.0,88.2982,88.6093,88.2982,88.5841,401043.0
2022-01-28 14:50:00,105.38,105.47,105.32,105.44,396455.0,88.5841,88.6597,88.5336,88.6345,396455.0
2022-01-28 15:00:00,105.45,105.51,105.44,105.47,245862.0,88.6429,88.6933,88.6345,88.6597,245862.0
2022-01-28 15:10:00,105.47,105.48,105.35,105.36,127370.0,88.6597,88.6681,88.5588,88.5672,127370.0
2022-01-28 15:20:00,105.36,105.37,105.23,105.26,305482.0,88.5672,88.5756,88.458,88.4832,305482.0
2022-01-28 15:30:00,105.26,105.28,105.19,105.27,299856.0,88.4832,88.5,88.4243,88.4916,299856.0
2022-01-28 15:40:00,105.28,105.3,105.24,105.27,287343.0,88.5,88.5168,88.4664,88.4916,287343.0
2022-01-28 15:50:00,105.29,105.45,105.27,105.41,599341.0,88.5084,88.6429,88.4916,88.6093,599341.0
2022-01-31 09:30:00,105.08,105.24,105.04,105.1,96405.0,88.3319,88.4664,88.2982,88.3487,96405.0
2022-01-31 09:40:00,105.1,105.18,105.1,105.13,167920.0,88.3487,88.4159,88.3487,88.3739,167920.0
2022-01-31 09:50:00,105.13,105.2,105.12,105.19,175127.0,88.3739,88.4327,88.3655,88.4243,175127.0
2022-01-31 10:00:00,105.19,105.26,105.18,105.25,185575.0,88.4243,88.4832,88.4159,88.4748,185575.0
2022-01-31 10:10:00,105.24,105.3,105.22,105.24,149010.0,88.4664,88.5168,88.4496,88.4664,149010.0
2022-01-31 10:20:00,105.25,105.3,105.23,105.28,92224.0,88.4748,88.5168,88.458,88.5,92224.0
2022-01-31 10:30:00,105.28,105.31,105.21,105.3,217429.0,88.5,88.5252,88.4411,88.5168,217429.0
2022-01-31 10:40:00,105.29,105.33,105.26,105.3,49026.0,88.5084,88.542,88.4832,88.5168,49026.0
2022-01-31 10:50:00,105.3,105.37,105.29,105.35,79074.0,88.5168,88.5756,88.5084,88.5588,79074.0
2022-01-31 11:00:00,105.36,105.39,105.33,105.34,81440.0,88.5672,88.5925,88.542,88.5504,81440.0
2022-01-31 11:10:00,105.34,105.35,105.27,105.27,133120.0,88.5504,88.5588,88.4916,88.4916,133120.0
2022-01-31 11:20:00,105.28,105.29,105.18,105.19,83927.0,88.5,88.5084,88.4159,88.4243,83927.0
2022-01-31 11:30:00,105.19,105.26,105.18,105.24,71172.0,88.4243,88.4832,88.4159,88.4664,71172.0
2022-01-31 11:40:00,105.24,105.25,105.19,105.23,71899.0,88.4664,88.4748,88.4243,88.458,71899.0
2022-01-31 11:50:00,105.23,105.31,105.22,105.28,81357.0,88.458,88.5252,88.4496,88.5,81357.0
2022-01-31 12:00:00,105.29,105.3,105.25,105.28,32089.0,88.5084,88.5168,88.4748,88.5,32089.0
2022-01-31 12:10:00,105.28,105.3,105.27,105.29,23556.0,88.5,88.5168,88.4916,88.5084,23556.0
2022-01-31 12:20:00,105.3,105.3,105.25,105.29,51352.0,88.5168,88.5168,88.4748,88.5084,51352.0
2022-01-31 12:30:00,105.29,105.3,105.22,105.22,52218.0,88.5084,88.5168,88.4496,88.4496,52218.0
2022-01-31 12:40:00,105.22,105.27,105.21,105.27,51379.0,88.4496,88.4916,88.4411,88.4916,51379.0
2022-01-31 12:50:00,105.26,105.31,105.26,105.3,25971.0,88.4832,88.5252,88.4832,88.5168,25971.0
2022-01-31 13:00:00,105.3,105.32,105.27,105.29,79500.0,88.5168,88.5336,88.4916,88.5084,79500.0
2022-01-31 13:10:00,105.3,105.4,105.29,105.4,60837.0,88.5168,88.6009,88.5084,88.6009,60837.0
2022-01-31 13:20:00,105.4,105.4,105.35,105.39,48429.0,88.6009,88.6009,88.5588,88.5925,48429.0
2022-01-31 13:30:00,105.39,105.46,105.36,105.45,61996.0,88.5925,88.6513,88.5672,88.6429,61996.0
2022-01-31 13:40:00,105.45,105.48,105.44,105.44,54865.0,88.6429,88.6681,88.6345,88.6345,54865.0
2022-01-31 13:50:00,105.44,105.45,105.41,105.44,44895.0,88.6345,88.6429,88.6093,88.6345,44895.0
2022-01-31 14:00:00,105.44,105.47,105.42,105.44,59352.0,88.6345,88.6597,88.6177,88.6345,59352.0
2022-01-31 14:10:00,105.45,105.45,105.39,105.39,84149.0,88.6429,88.6429,88.5925,88.5925,84149.0
2022-01-31 14:20:00,105.39,105.42,105.37,105.41,76241.0,88.5925,88.6177,88.5756,88.6093,76241.0
2022-01-31 14:30:00,105.41,105.46,105.38,105.43,45649.0,88.6093,88.6513,88.5841,88.6261,45649.0
2022-01-31 14:40:00,105.42,105.47,105.4,105.44,62915.0,88.6177,88.6597,88.6009,88.6345,62915.0
2022-01-31 14:50:00,105.44,105.44,105.38,105.42,47955.0,88.6345,88.6345,88.5841,88.6177,47955.0
2022-01-31 15:00:00,105.42,105.45,105.34,105.35,50535.0,88.6177,88.6429,88.5504,88.5588,50535.0
2022-01-31 15:10:00,105.36,105.36,105.26,105.3,68841.0,88.5672,88.5672,88.4832,88.5168,68841.0
2022-01-31 15:20:00,105.3,105.36,105.29,105.35,77143.0,88.5168,88.5672,88.5084,88.5588,77143.0
2022-01-31 15:30:00,105.34,105.39,105.31,105.36,142154.0,88.5504,88.5925,88.5252,88.5672,142154.0
2022-01-31 15:40:00,105.37,105.41,105.34,105.41,136379.0,88.5756,88.6093,88.5504,88.6093,136379.0
2022-01-31 15:50:00,105.42,105.45,105.37,105.39,256591.0,88.6177,88.6429,88.5756,88.5925,256591.0
2022-02-01 09:30:00,105.28,105.29,105.1,105.13,137873.0,88.8134,88.8218,88.6616,88.6869,137873.0
2022-02-01 09:40:00,105.12,105.17,104.99,105.06,109482.0,88.6784,88.7206,88.5688,88.6278,109482.0
2022-02-01 09:50:00,105.07,105.08,104.95,105.07,87640.0,88.6362,88.6447,88.535,88.6362,87640.0
2022-02-01 10:00:00,105.07,105.1,104.76,104.92,344616.0,88.6362,88.6616,88.3747,88.5097,344616.0
2022-02-01 10:10:00,104.94,105.04,104.88,105.0,82720.0,88.5266,88.6109,88.476,88.5772,82720.0
2022-02-01 10:20:00,105.0,105.1,104.96,105.07,145239.0,88.5772,88.6616,88.5434,88.6362,145239.0
2022-02-01 10:30:00,105.07,105.1,105.05,105.05,58972.0,88.6362,88.6616,88.6194,88.6194,58972.0
2022-02-01 10:40:00,105.06,105.08,104.98,105.0,39539.0,88.6278,88.6447,88.5603,88.5772,39539.0
2022-02-01 10:50:00,105.0,105.06,104.98,104.98,42274.0,88.5772,88.6278,88.5603,88.5603,42274.0
2022-02-01 11:00:00,104.99,105.03,104.95,104.98,79900.0,88.5688,88.6025,88.535,88.5603,79900.0
2022-02-01 11:10:00,104.99,105.03,104.97,105.02,70293.0,88.5688,88.6025,88.5519,88.5941,70293.0
2022-02-01 11:20:00,105.02,105.02,104.95,104.98,66499.0,88.5941,88.5941,88.535,88.5603,66499.0
2022-02-01 11:30:00,104.98,105.03,104.93,105.02,32087.0,88.5603,88.6025,88.5181,88.5941,32087.0
2022-02-01 11:40:00,105.01,105.07,104.99,105.04,90523.0,88.5856,88.6362,88.5688,88.6109,90523.0
2022-02-01 11:50:00,105.04,105.14,105.02,105.1,1529141.0,88.6109,88.6953,88.5941,88.6616,1529141.0
2022-02-01 12:00:00,105.09,105.11,105.03,105.04,97557.0,88.6531,88.67,88.6025,88.6109,97557.0
2022-02-01 12:10:00,105.04,105.12,105.02,105.12,128850.0,88.6109,88.6784,88.5941,88.6784,128850.0
2022-02-01 12:20:00,105.12,105.18,105.09,105.18,50814.0,88.6784,88.729,88.6531,88.729,50814.0
2022-02-01 12:30:00,105.18,105.25,105.13,105.24,44467.0,88.729,88.7881,88.6869,88.7797,44467.0
2022-02-01 12:40:00,105.24,105.25,105.18,105.19,61174.0,88.7797,88.7881,88.729,88.7375,61174.0
2022-02-01 12:50:00,105.18,105.22,105.16,105.22,55235.0,88.729,88.7628,88.7122,88.7628,55235.0
2022-02-01 13:00:00,105.21,105.22,105.14,105.15,111196.0,88.7543,88.7628,88.6953,88.7037,111196.0
2022-02-01 13:10:00,105.16,105.16,105.13,105.14,48939.0,88.7122,88.7122,88.6869,88.6953,48939.0
2022-02-01 13:20:00,105.14,105.16,105.13,105.16,64374.0,88.6953,88.7122,88.6869,88.7122,64374.0
2022-02-01 13:30:00,105.16,105.17,105.09,105.14,109720.0,88.7122,88.7206,88.6531,88.6953,109720.0
2022-02-01 13:40:00,105.14,105.17,105.13,105.17,21516.0,88.6953,88.7206,88.6869,88.7206,21516.0
2022-02-01 13:50:00,105.17,105.2,105.15,105.19,121211.0,88.7206,88.7459,88.7037,88.7375,121211.0
2022-02-01 14:00:00,105.19,105.22,105.15,105.17,39469.0,88.7375,88.7628,88.7037,88.7206,39469.0
2022-02-01 14:10:00,105.17,105.19,105.1,105.11,104278.0,88.7206,88.7375,88.6616,88.67,104278.0
2022-02-01 14:20:00,105.1,105.13,105.07,105.11,28018.0,88.6616,88.6869,88.6362,88.67,28018.0
2022-02-01 14:30:00,105.12,105.12,105.05,105.05,72496.0,88.6784,88.6784,88.6194,88.6194,72496.0
2022-02-01 14:40:00,105.06,105.08,105.04,105.06,39319.0,88.6278,88.6447,88.6109,88.6278,39319.0
2022-02-01 14:50:00,105.06,105.12,105.05,105.07,64964.0,88.6278,88.6784,88.6194,88.6362,64964.0
2022-02-01 15:00:00,105.06,105.1,105.05,105.09,30451.0,88.6278,88.6616,88.6194,88.6531,30451.0
2022-02-01 15:10:00,105.09,105.14,105.08,105.13,64855.0,88.6531,88.6953,88.6447,88.6869,64855.0
2022-02-01 15:20:00,105.13,105.15,105.11,105.15,41423.0,88.6869,88.7037,88.67,88.7037,41423.0
2022-02-01 15:30:00,105.15,105.2,105.13,105.17,61232.0,88.7037,88.7459,88.6869,88.7206,61232.0
2022-02-01 15:40:00,105.17,105.2,105.14,105.17,132667.0,88.7206,88.7459,88.6953,88.7206,132667.0
2022-02-01 15:50:00,105.18,105.28,105.14,105.27,472399.0,88.729,88.8134,88.6953,88.805,472399.0
2022-02-02 09:30:00,105.58,105.77,105.51,105.76,350307.0,89.0665,89.2268,89.0074,89.2183,350307.0
2022-02-02 09:40:00,105.76,105.76,105.58,105.59,239184.0,89.2183,89.2183,89.0665,89.0749,239184.0
2022-02-02 09:50:00,105.59,105.67,105.59,105.65,631581.0,89.0749,89.1424,89.0749,89.1255,631581.0
2022-02-02 10:00:00,105.65,105.66,105.61,105.64,148205.0,89.1255,89.134,89.0918,89.1171,148205.0
2022-02-02 10:10:00,105.63,105.67,105.61,105.63,202935.0,89.1087,89.1424,89.0918,89.1087,202935.0
2022-02-02 10:20:00,105.63,105.66,105.61,105.65,121935.0,89.1087,89.134,89.0918,89.1255,121935.0
2022-02-02 10:30:00,105.64,105.65,105.61,105.63,220130.0,89.1171,89.1255,89.0918,89.1087,220130.0
2022-02-02 10:40:00,105.62,105.68,105.61,105.65,124621.0,89.1002,89.1508,89.0918,89.1255,124621.0
2022-02-02 10:50:00,105.66,105.68,105.62,105.65,194376.0,89.134,89.1508,89.1002,89.1255,194376.0
2022-02-02 11:00:00,105.65,105.66,105.58,105.59,245441.0,89.1255,89.134,89.0665,89.0749,245441.0
2022-02-02 11:10:00,105.59,105.61,105.52,105.58,637582.0,89.0749,89.0918,89.0159,89.0665,637582.0
2022-02-02 11:20:00,105.57,105.69,105.56,105.65,178733.0,89.058,89.1593,89.0496,89.1255,178733.0
2022-02-02 11:30:00,105.66,105.66,105.6,105.63,171740.0,89.134,89.134,89.0833,89.1087,171740.0
2022-02-02 11:40:00,105.63,105.67,105.63,105.66,160636.0,89.1087,89.1424,89.1087,89.134,160636.0
2022-02-02 11:50:00,105.65,105.68,105.64,105.65,261620.0,89.1255,89.1508,89.1171,89.1255,261620.0
2022-02-02 12:00:00,105.66,105.68,105.62,105.67,157184.0,89.134,89.1508,89.1002,89.1424,157184.0
2022-02-02 12:10:00,105.67,105.75,105.66,105.69,83030.0,89.1424,89.2099,89.134,89.1593,83030.0
2022-02-02 12:20:00,105.69,105.73,105.68,105.72,48855.0,89.1593,89.193,89.1508,89.1846,48855.0
2022-02-02 12:30:00,105.72,105.73,105.68,105.72,105114.0,89.1846,89.193,89.1508,89.1846,105114.0
2022-02-02 12:40:00,105.72,105.76,105.7,105.76,71554.0,89.1846,89.2183,89.1677,89.2183,71554.0
2022-02-02 12:50:00,105.76,105.81,105.75,105.79,45239.0,89.2183,89.2605,89.2099,89.2436,45239.0
2022-02-02 13:00:00,105.79,105.83,105.79,105.8,154493.0,89.2436,89.2774,89.2436,89.2521,154493.0
2022-02-02 13:10:00,105.8,105.83,105.79,105.81,78325.0,89.2521,89.2774,89.2436,89.2605,78325.0
2022-02-02 13:20:00,105.81,105.81,105.76,105.78,57540.0,89.2605,89.2605,89.2183,89.2352,57540.0
2022-02-02 13:30:00,105.77,105.77,105.71,105.74,62812.0,89.2268,89.2268,89.1761,89.2014,62812.0
2022-02-02 13:40:00,105.75,105.76,105.69,105.69,63230.0,89.2099,89.2183,89.1593,89.1593,63230.0
2022-02-02 13:50:00,105.69,105.74,105.69,105.73,36007.0,89.1593,89.2014,89.1593,89.193,36007.0
2022-02-02 14:00:00,105.73,105.74,105.69,105.7,119223.0,89.193,89.2014,89.1593,89.1677,119223.0
2022-02-02 14:10:00,105.7,105.75,105.69,105.75,94289.0,89.1677,89.2099,89.1593,89.2099,94289.0
2022-02-02 14:20:00,105.75,105.75,105.69,105.7,72777.0,89.2099,89.2099,89.1593,89.1677,72777.0
2022-02-02 14:30:00,105.7,105.73,105.69,105.73,50208.0,89.1677,89.193,89.1593,89.193,50208.0
2022-02-02 14:40:00,105.73,105.76,105.71,105.73,90275.0,89.193,89.2183,89.1761,89.193,90275.0
2022-02-02 14:50:00,105.74,105.81,105.74,105.75,110353.0,89.2014,89.2605,89.2014,89.2099,110353.0
2022-02-02 15:00:00,105.74,105.75,105.7,105.73,107742.0,89.2014,89.2099,89.1677,89.193,107742.0
2022-02-02 15:10:00,105.73,105.75,105.72,105.74,63748.0,89.193,89.2099,89.1846,89.2014,63748.0
2022-02-02 15:20:00,105.74,105.76,105.67,105.7,77456.0,89.2014,89.2183,89.1424,89.1677,77456.0
2022-02-02 15:30:00,105.7,105.72,105.67,105.72,71971.0,89.1677,89.1846,89.1424,89.1846,71971.0
2022-02-02 15:40:00,105.72,105.73,105.68,105.7,167430.0,89.1846,89.193,89.1508,89.1677,167430.0
2022-02-02 15:50:00,105.69,105.76,105.67,105.76,673528.0,89.1593,89.2183,89.1424,89.2183,673528.0
2022-02-03 09:30:00,105.12,105.19,105.01,105.18,514907.0,88.6784,88.7375,88.5856,88.729,514907.0
2022-02-03 09:40:00,105.19,105.19,105.1,105.11,122681.0,88.7375,88.7375,88.6616,88.67,122681.0
2022-02-03 09:50:00,105.1,105.12,105.01,105.09,187611.0,88.6616,88.6784,88.5856,88.6531,187611.0
2022-02-03 10:00:00,105.08,105.09,105.01,105.09,293668.0,88.6447,88.6531,88.5856,88.6531,293668.0
2022-02-03 10:10:00,105.1,105.17,105.06,105.15,448059.0,88.6616,88.7206,88.6278,88.7037,448059.0
2022-02-03 10:20:00,105.14,105.21,105.08,105.11,390547.0,88.6953,88.7543,88.6447,88.67,390547.0
2022-02-03 10:30:00,105.11,105.11,105.03,105.09,169047.0,88.67,88.67,88.6025,88.6531,169047.0
2022-02-03 10:40:00,105.09,105.17,105.06,105.15,116494.0,88.6531,88.7206,88.6278,88.7037,116494.0
2022-02-03 10:50:00,105.15,105.18,105.08,105.09,127369.0,88.7037,88.729,88.6447,88.6531,127369.0
2022-02-03 11:00:00,105.08,105.1,105.04,105.08,105722.0,88.6447,88.6616,88.6109,88.6447,105722.0
2022-02-03 11:10:00,105.06,105.14,105.06,105.12,108118.0,88.6278,88.6953,88.6278,88.6784,108118.0
2022-02-03 11:20:00,105.13,105.13,105.06,105.08,103569.0,88.6869,88.6869,88.6278,88.6447,103569.0
2022-02-03 11:30:00,105.08,105.08,105.01,105.05,99406.0,88.6447,88.6447,88.5856,88.6194,99406.0
2022-02-03 11:40:00,105.05,105.06,104.99,105.04,311533.0,88.6194,88.6278,88.5688,88.6109,311533.0
2022-02-03 11:50:00,105.04,105.09,105.04,105.08,177801.0,88.6109,88.6531,88.6109,88.6447,177801.0
2022-02-03 12:00:00,105.07,105.08,104.96,105.02,105304.0,88.6362,88.6447,88.5434,88.5941,105304.0
2022-02-03 12:10:00,105.01,105.08,105.0,105.02,196775.0,88.5856,88.6447,88.5772,88.5941,196775.0
2022-02-03 12:20:00,105.01,105.08,104.99,105.08,86206.0,88.5856,88.6447,88.5688,88.6447,86206.0
2022-02-03 12:30:00,105.07,105.07,105.0,105.0,80358.0,88.6362,88.6362,88.5772,88.5772,80358.0
2022-02-03 12:40:00,105.01,105.01,104.95,104.97,68711.0,88.5856,88.5856,88.535,88.5519,68711.0
2022-02-03 12:50:00,104.97,104.99,104.93,104.99,60047.0,88.5519,88.5688,88.5181,88.5688,60047.0
2022-02-03 13:00:00,104.98,105.02,104.97,105.01,77830.0,88.5603,88.5941,88.5519,88.5856,77830.0
2022-02-03 13:10:00,105.0,105.05,105.0,105.04,210152.0,88.5772,88.6194,88.5772,88.6109,210152.0
2022-02-03 13:20:00,105.03,105.05,105.02,105.03,47441.0,88.6025,88.6194,88.5941,88.6025,47441.0
2022-02-03 13:30:00,105.03,105.05,104.99,105.0,52765.0,88.6025,88.6194,88.5688,88.5772,52765.0
2022-02-03 13:40:00,105.0,105.02,104.99,105.01,26420.0,88.5772,88.5941,88.5688,88.5856,26420.0
2022-02-03 13:50:00,105.02,105.02,105.0,105.01,28123.0,88.5941,88.5941,88.5772,88.5856,28123.0
2022-02-03 14:00:00,105.01,105.1,105.0,105.09,64484.0,88.5856,88.6616,88.5772,88.6531,64484.0
2022-02-03 14:10:00,105.08,105.08,105.03,105.06,90781.0,88.6447,88.6447,88.6025,88.6278,90781.0
2022-02-03 14:20:00,105.06,105.08,105.04,105.04,127824.0,88.6278,88.6447,88.6109,88.6109,127824.0
2022-02-03 14:30:00,105.04,105.05,105.01,105.02,108609.0,88.6109,88.6194,88.5856,88.5941,108609.0
2022-02-03 14:40:00,105.02,105.02,104.96,104.97,189608.0,88.5941,88.5941,88.5434,88.5519,189608.0
2022-02-03 14:50:00,104.97,104.99,104.94,104.95,219448.0,88.5519,88.5688,88.5266,88.535,219448.0
2022-02-03 15:00:00,104.95,105.02,104.94,105.02,74233.0,88.535,88.5941,88.5266,88.5941,74233.0
2022-02-03 15:10:00,105.01,105.06,105.01,105.06,111135.0,88.5856,88.6278,88.5856,88.6278,111135.0
2022-02-03 15:20:00,105.06,105.11,105.05,105.11,84543.0,88.6278,88.67,88.6194,88.67,84543.0
2022-02-03 15:30:00,105.11,105.12,105.03,105.05,103967.0,88.67,88.6784,88.6025,88.6194,103967.0
2022-02-03 15:40:00,105.05,105.07,105.02,105.06,161491.0,88.6194,88.6362,88.5941,88.6278,161491.0
2022-02-03 15:50:00,105.05,105.07,104.79,104.82,607392.0,88.6194,88.6362,88.4,88.4253,607392.0
2022-02-04 09:30:00,104.39,104.55,104.35,104.36,227605.0,88.0626,88.1976,88.0289,88.0373,227605.0
2022-02-04 09:40:00,104.36,104.57,104.35,104.52,222328.0,88.0373,88.2144,88.0289,88.1723,222328.0
2022-02-04 09:50:00,104.53,104.54,104.39,104.45,773494.0,88.1807,88.1891,88.0626,88.1132,773494.0
2022-02-04 10:00:00,104.45,104.47,104.36,104.39,590910.0,88.1132,88.1301,88.0373,88.0626,590910.0
2022-02-04 10:10:00,104.37,104.37,104.31,104.31,192031.0,88.0457,88.0457,87.9951,87.9951,192031.0
2022-02-04 10:20:00,104.31,104.39,104.23,104.24,626334.0,87.9951,88.0626,87.9276,87.9361,626334.0
2022-02-04 10:30:00,104.24,104.26,104.13,104.2,820991.0,87.9361,87.9529,87.8433,87.9023,820991.0
2022-02-04 10:40:00,104.2,104.21,104.11,104.16,274088.0,87.9023,87.9108,87.8264,87.8686,274088.0
2022-02-04 10:50:00,104.16,104.19,104.09,104.16,210097.0,87.8686,87.8939,87.8095,87.8686,210097.0
2022-02-04 11:00:00,104.15,104.33,104.15,104.3,229207.0,87.8601,88.012,87.8601,87.9867,229207.0
2022-02-04 11:10:00,104.3,104.3,104.21,104.26,106596.0,87.9867,87.9867,87.9108,87.9529,106596.0
2022-02-04 11:20:00,104.26,104.36,104.22,104.34,99916.0,87.9529,88.0373,87.9192,88.0204,99916.0
2022-02-04 11:30:00,104.34,104.38,104.3,104.33,316413.0,88.0204,88.0542,87.9867,88.012,316413.0
2022-02-04 11:40:00,104.33,104.36,104.31,104.33,137733.0,88.012,88.0373,87.9951,88.012,137733.0
2022-02-04 11:50:00,104.32,104.38,104.32,104.34,312170.0,88.0035,88.0542,88.0035,88.0204,312170.0
2022-02-04 12:00:00,104.34,104.34,104.3,104.31,104531.0,88.0204,88.0204,87.9867,87.9951,104531.0
2022-02-04 12:10:00,104.31,104.38,104.3,104.31,197813.0,87.9951,88.0542,87.9867,87.9951,197813.0
2022-02-04 12:20:00,104.31,104.35,104.23,104.28,295873.0,87.9951,88.0289,87.9276,87.9698,295873.0
2022-02-04 12:30:00,104.27,104.29,104.25,104.25,77630.0,87.9614,87.9782,87.9445,87.9445,77630.0
2022-02-04 12:40:00,104.26,104.28,104.24,104.25,158511.0,87.9529,87.9698,87.9361,87.9445,158511.0
2022-02-04 12:50:00,104.25,104.31,104.25,104.3,197939.0,87.9445,87.9951,87.9445,87.9867,197939.0
2022-02-04 13:00:00,104.3,104.41,104.3,104.4,66228.0,87.9867,88.0795,87.9867,88.071,66228.0
2022-02-04 13:10:00,104.4,104.4,104.33,104.36,87704.0,88.071,88.071,88.012,88.0373,87704.0
2022-02-04 13:20:00,104.36,104.42,104.36,104.39,104067.0,88.0373,88.0879,88.0373,88.0626,104067.0
2022-02-04 13:30:00,104.4,104.43,104.38,104.41,35789.0,88.071,88.0963,88.0542,88.0795,35789.0
2022-02-04 13:40:00,104.41,104.48,104.37,104.42,423127.0,88.0795,88.1385,88.0457,88.0879,423127.0
2022-02-04 13:50:00,104.42,104.43,104.37,104.41,164682.0,88.0879,88.0963,88.0457,88.0795,164682.0
2022-02-04 14:00:00,104.41,104.42,104.35,104.38,88863.0,88.0795,88.0879,88.0289,88.0542,88863.0
2022-02-04 14:10:00,104.38,104.39,104.34,104.34,107877.0,88.0542,88.0626,88.0204,88.0204,107877.0
2022-02-04 14:20:00,104.35,104.43,104.34,104.38,162946.0,88.0289,88.0963,88.0204,88.0542,162946.0
2022-02-04 14:30:00,104.38,104.41,104.36,104.36,126950.0,88.0542,88.0795,88.0373,88.0373,126950.0
2022-02-04 14:40:00,104.37,104.4,104.36,104.39,97256.0,88.0457,88.071,88.0373,88.0626,97256.0
2022-02-04 14:50:00,104.39,104.41,104.36,104.4,110875.0,88.0626,88.0795,88.0373,88.071,110875.0
2022-02-04 15:00:00,104.4,104.46,104.39,104.45,22795.0,88.071,88.1217,88.0626,88.1132,22795.0
2022-02-04 15:10:00,104.46,104.49,104.4,104.41,399697.0,88.1217,88.147,88.071,88.0795,399697.0
2022-02-04 15:20:00,104.41,104.43,104.37,104.38,178400.0,88.0795,88.0963,88.0457,88.0542,178400.0
2022-02-04 15:30:00,104.38,104.4,104.36,104.4,136716.0,88.0542,88.071,88.0373,88.071,136716.0
2022-02-04 15:40:00,104.39,104.39,104.3,104.33,202128.0,88.0626,88.0626,87.9867,88.012,202128.0
2022-02-04 15:50:00,104.33,104.38,104.3,104.35,364408.0,88.012,88.0542,87.9867,88.0289,364408.0
2022-02-07 09:30:00,104.11,104.2,103.99,104.15,305774.0,87.8264,87.9023,87.7252,87.8601,305774.0
2022-02-07 09:40:00,104.15,104.17,104.11,104.14,61463.0,87.8601,87.877,87.8264,87.8517,61463.0
2022-02-07 09:50:00,104.14,104.22,104.14,104.18,59437.0,87.8517,87.9192,87.8517,87.8854,59437.0
2022-02-07 10:00:00,104.16,104.22,104.14,104.2,198637.0,87.8686,87.9192,87.8517,87.9023,198637.0
2022-02-07 10:10:00,104.2,104.27,104.2,104.24,139805.0,87.9023,87.9614,87.9023,87.9361,139805.0
2022-02-07 10:20:00,104.23,104.32,104.23,104.28,150367.0,87.9276,88.0035,87.9276,87.9698,150367.0
2022-02-07 10:30:00,104.28,104.31,104.24,104.3,125320.0,87.9698,87.9951,87.9361,87.9867,125320.0
2022-02-07 10:40:00,104.29,104.32,104.16,104.2,207812.0,87.9782,88.0035,87.8686,87.9023,207812.0
2022-02-07 10:50:00,104.2,104.27,104.2,104.24,112446.0,87.9023,87.9614,87.9023,87.9361,112446.0
2022-02-07 11:00:00,104.25,104.26,104.21,104.22,95526.0,87.9445,87.9529,87.9108,87.9192,95526.0
2022-02-07 11:10:00,104.23,104.26,104.22,104.26,113090.0,87.9276,87.9529,87.9192,87.9529,113090.0
2022-02-07 11:20:00,104.28,104.28,104.19,104.2,393217.0,87.9698,87.9698,87.8939,87.9023,393217.0
2022-02-07 11:30:00,104.2,104.21,104.1,104.12,175759.0,87.9023,87.9108,87.818,87.8348,175759.0
2022-02-07 11:40:00,104.12,104.15,104.11,104.14,108920.0,87.8348,87.8601,87.8264,87.8517,108920.0
2022-02-07 11:50:00,104.14,104.19,104.13,104.18,67101.0,87.8517,87.8939,87.8433,87.8854,67101.0
2022-02-07 12:00:00,104.19,104.19,104.15,104.15,34354.0,87.8939,87.8939,87.8601,87.8601,34354.0
2022-02-07 12:10:00,104.16,104.18,104.14,104.17,111524.0,87.8686,87.8854,87.8517,87.877,111524.0
2022-02-07 12:20:00,104.17,104.18,104.13,104.15,93747.0,87.877,87.8854,87.8433,87.8601,93747.0
2022-02-07 12:30:00,104.15,104.24,104.12,104.14,251068.0,87.8601,87.9361,87.8348,87.8517,251068.0
2022-02-07 12:40:00,104.14,104.25,104.14,104.24,101911.0,87.8517,87.9445,87.8517,87.9361,101911.0
2022-02-07 12:50:00,104.24,104.26,104.21,104.22,92670.0,87.9361,87.9529,87.9108,87.9192,92670.0
2022-02-07 13:00:00,104.23,104.28,104.2,104.28,96727.0,87.9276,87.9698,87.9023,87.9698,96727.0
2022-02-07 13:10:00,104.28,104.3,104.25,104.27,95451.0,87.9698,87.9867,87.9445,87.9614,95451.0
2022-02-07 13:20:00,104.27,104.27,104.23,104.27,85364.0,87.9614,87.9614,87.9276,87.9614,85364.0
2022-02-07 13:30:00,104.26,104.3,104.26,104.28,62473.0,87.9529,87.9867,87.9529,87.9698,62473.0
2022-02-07 13:40:00,104.28,104.32,104.26,104.28,51745.0,87.9698,88.0035,87.9529,87.9698,51745.0
2022-02-07 13:50:00,104.29,104.32,104.26,104.31,47780.0,87.9782,88.0035,87.9529,87.9951,47780.0
2022-02-07 14:00:00,104.3,104.32,104.27,104.28,28655.0,87.9867,88.0035,87.9614,87.9698,28655.0
2022-02-07 14:10:00,104.27,104.29,104.26,104.26,34577.0,87.9614,87.9782,87.9529,87.9529,34577.0
2022-02-07 14:20:00,104.26,104.33,104.24,104.31,77108.0,87.9529,88.012,87.9361,87.9951,77108.0
2022-02-07 14:30:00,104.32,104.36,104.31,104.34,53639.0,88.0035,88.0373,87.9951,88.0204,53639.0
2022-02-07 14:40:00,104.34,104.37,104.33,104.33,36968.0,88.0204,88.0457,88.012,88.012,36968.0
2022-02-07 14:50:00,104.33,104.35,104.28,104.31,121455.0,88.012,88.0289,87.9698,87.9951,121455.0
2022-02-07 15:00:00,104.3,104.33,104.28,104.3,166516.0,87.9867,88.012,87.9698,87.9867,166516.0
2022-02-07 15:10:00,104.3,104.34,104.29,104.32,24766.0,87.9867,88.0204,87.9782,88.0035,24766.0
2022-02-07 15:20:00,104.32,104.32,104.28,104.29,35733.0,88.0035,88.0035,87.9698,87.9782,35733.0
2022-02-07 15:30:00,104.29,104.31,104.24,104.24,106068.0,87.9782,87.9951,87.9361,87.9361,106068.0
2022-02-07 15:40:00,104.24,104.26,104.21,104.22,92829.0,87.9361,87.9529,87.9108,87.9192,92829.0
2022-02-07 15:50:00,104.23,104.26,104.21,104.25,247497.0,87.9276,87.9529,87.9108,87.9445,247497.0
2022-02-08 09:30:00,103.96,104.0,103.78,103.89,283791.0,87.6999,87.7336,87.548,87.6408,283791.0
2022-02-08 09:40:00,103.89,103.94,103.87,103.9,199272.0,87.6408,87.683,87.6239,87.6492,199272.0
2022-02-08 09:50:00,103.9,103.92,103.83,103.9,601492.0,87.6492,87.6661,87.5902,87.6492,601492.0
2022-02-08 10:00:00,103.89,103.9,103.82,103.88,328788.0,87.6408,87.6492,87.5818,87.6324,328788.0
2022-02-08 10:10:00,103.88,103.89,103.84,103.85,72044.0,87.6324,87.6408,87.5986,87.6071,72044.0
2022-02-08 10:20:00,103.85,103.88,103.81,103.81,53101.0,87.6071,87.6324,87.5733,87.5733,53101.0
2022-02-08 10:30:00,103.82,103.85,103.8,103.81,57179.0,87.5818,87.6071,87.5649,87.5733,57179.0
2022-02-08 10:40:00,103.82,103.88,103.79,103.86,63570.0,87.5818,87.6324,87.5564,87.6155,63570.0
2022-02-08 10:50:00,103.85,103.88,103.8,103.81,75086.0,87.6071,87.6324,87.5649,87.5733,75086.0
2022-02-08 11:00:00,103.83,103.87,103.82,103.87,84549.0,87.5902,87.6239,87.5818,87.6239,84549.0
2022-02-08 11:10:00,103.86,103.92,103.85,103.89,122976.0,87.6155,87.6661,87.6071,87.6408,122976.0
2022-02-08 11:20:00,103.88,103.89,103.84,103.88,310342.0,87.6324,87.6408,87.5986,87.6324,310342.0
2022-02-08 11:30:00,103.88,103.88,103.85,103.85,107020.0,87.6324,87.6324,87.6071,87.6071,107020.0
2022-02-08 11:40:00,103.85,103.87,103.83,103.86,19287.0,87.6071,87.6239,87.5902,87.6155,19287.0
2022-02-08 11:50:00,103.86,103.89,103.85,103.86,17993.0,87.6155,87.6408,87.6071,87.6155,17993.0
2022-02-08 12:00:00,103.86,103.94,103.86,103.93,315764.0,87.6155,87.683,87.6155,87.6745,315764.0
2022-02-08 12:10:00,103.93,103.97,103.91,103.97,84358.0,87.6745,87.7083,87.6577,87.7083,84358.0
2022-02-08 12:20:00,103.97,103.98,103.95,103.97,46949.0,87.7083,87.7167,87.6914,87.7083,46949.0
2022-02-08 12:30:00,103.98,103.99,103.96,103.96,100052.0,87.7167,87.7252,87.6999,87.6999,100052.0
2022-02-08 12:40:00,103.96,103.96,103.91,103.94,25159.0,87.6999,87.6999,87.6577,87.683,25159.0
2022-02-08 12:50:00,103.94,103.94,103.88,103.88,42445.0,87.683,87.683,87.6324,87.6324,42445.0
2022-02-08 13:00:00,103.89,103.94,103.88,103.92,96025.0,87.6408,87.683,87.6324,87.6661,96025.0
2022-02-08 13:10:00,103.91,103.92,103.88,103.91,76109.0,87.6577,87.6661,87.6324,87.6577,76109.0
2022-02-08 13:20:00,103.89,103.91,103.87,103.89,38233.0,87.6408,87.6577,87.6239,87.6408,38233.0
2022-02-08 13:30:00,103.89,103.91,103.87,103.89,84312.0,87.6408,87.6577,87.6239,87.6408,84312.0
2022-02-08 13:40:00,103.88,103.93,103.88,103.91,71888.0,87.6324,87.6745,87.6324,87.6577,71888.0
2022-02-08 13:50:00,103.92,103.95,103.91,103.94,69178.0,87.6661,87.6914,87.6577,87.683,69178.0
2022-02-08 14:00:00,103.95,103.99,103.94,103.97,86777.0,87.6914,87.7252,87.683,87.7083,86777.0
2022-02-08 14:10:00,103.97,103.97,103.9,103.93,320358.0,87.7083,87.7083,87.6492,87.6745,320358.0
2022-02-08 14:20:00,103.94,103.95,103.91,103.93,92690.0,87.683,87.6914,87.6577,87.6745,92690.0
2022-02-08 14:30:00,103.92,103.95,103.91,103.91,34430.0,87.6661,87.6914,87.6577,87.6577,34430.0
2022-02-08 14:40:00,103.91,103.95,103.88,103.93,102615.0,87.6577,87.6914,87.6324,87.6745,102615.0
2022-02-08 14:50:00,103.94,103.96,103.89,103.9,49349.0,87.683,87.6999,87.6408,87.6492,49349.0
2022-02-08 15:00:00,103.9,103.94,103.88,103.94,100799.0,87.6492,87.683,87.6324,87.683,100799.0
2022-02-08 15:10:00,103.93,103.97,103.92,103.95,123237.0,87.6745,87.7083,87.6661,87.6914,123237.0
2022-02-08 15:20:00,103.95,103.98,103.92,103.94,43590.0,87.6914,87.7167,87.6661,87.683,43590.0
2022-02-08 15:30:00,103.95,103.97,103.94,103.95,23512.0,87.6914,87.7083,87.683,87.6914,23512.0
2022-02-08 15:40:00,103.96,104.0,103.95,103.97,201648.0,87.6999,87.7336,87.6914,87.7083,201648.0
2022-02-08 15:50:00,103.97,103.99,103.94,103.95,230354.0,87.7083,87.7252,87.683,87.6914,230354.0
2022-02-09 09:30:00,104.29,104.43,104.29,104.38,169250.0,87.9782,88.0963,87.9782,88.0542,169250.0
2022-02-09 09:40:00,104.38,104.41,104.35,104.36,198804.0,88.0542,88.0795,88.0289,88.0373,198804.0
2022-02-09 09:50:00,104.36,104.39,104.33,104.37,366555.0,88.0373,88.0626,88.012,88.0457,366555.0
2022-02-09 10:00:00,104.38,104.4,104.36,104.4,92611.0,88.0542,88.071,88.0373,88.071,92611.0
2022-02-09 10:10:00,104.4,104.4,104.36,104.39,124098.0,88.071,88.071,88.0373,88.0626,124098.0
2022-02-09 10:20:00,104.39,104.45,104.38,104.44,152612.0,88.0626,88.1132,88.0542,88.1048,152612.0
2022-02-09 10:30:00,104.44,104.44,104.37,104.37,55053.0,88.1048,88.1048,88.0457,88.0457,55053.0
2022-02-09 10:40:00,104.38,104.39,104.35,104.37,73070.0,88.0542,88.0626,88.0289,88.0457,73070.0
2022-02-09 10:50:00,104.36,104.4,104.36,104.38,44196.0,88.0373,88.071,88.0373,88.0542,44196.0
2022-02-09 11:00:00,104.38,104.41,104.37,104.41,80974.0,88.0542,88.0795,88.0457,88.0795,80974.0
2022-02-09 11:10:00,104.41,104.44,104.4,104.42,57084.0,88.0795,88.1048,88.071,88.0879,57084.0
2022-02-09 11:20:00,104.42,104.42,104.39,104.4,81232.0,88.0879,88.0879,88.0626,88.071,81232.0
2022-02-09 11:30:00,104.4,104.41,104.37,104.39,42569.0,88.071,88.0795,88.0457,88.0626,42569.0
2022-02-09 11:40:00,104.4,104.4,104.36,104.38,79111.0,88.071,88.071,88.0373,88.0542,79111.0
2022-02-09 11:50:00,104.39,104.39,104.35,104.36,22454.0,88.0626,88.0626,88.0289,88.0373,22454.0
2022-02-09 12:00:00,104.35,104.36,104.34,104.34,64405.0,88.0289,88.0373,88.0204,88.0204,64405.0
2022-02-09 12:10:00,104.34,104.34,104.27,104.33,131159.0,88.0204,88.0204,87.9614,88.012,131159.0
2022-02-09 12:20:00,104.33,104.35,104.31,104.32,92078.0,88.012,88.0289,87.9951,88.0035,92078.0
2022-02-09 12:30:00,104.32,104.32,104.26,104.28,75646.0,88.0035,88.0035,87.9529,87.9698,75646.0
2022-02-09 12:40:00,104.29,104.31,104.29,104.31,24171.0,87.9782,87.9951,87.9782,87.9951,24171.0
2022-02-09 12:50:00,104.3,104.33,104.29,104.31,132702.0,87.9867,88.012,87.9782,87.9951,132702.0
2022-02-09 13:00:00,104.3,104.47,104.29,104.38,262250.0,87.9867,88.1301,87.9782,88.0542,262250.0
2022-02-09 13:10:00,104.38,104.41,104.35,104.41,20344.0,88.0542,88.0795,88.0289,88.0795,20344.0
2022-02-09 13:20:00,104.4,104.42,104.37,104.38,13555.0,88.071,88.0879,88.0457,88.0542,13555.0
2022-02-09 13:30:00,104.39,104.39,104.34,104.36,26319.0,88.0626,88.0626,88.0204,88.0373,26319.0
2022-02-09 13:40:00,104.36,104.37,104.34,104.34,20182.0,88.0373,88.0457,88.0204,88.0204,20182.0
2022-02-09 13:50:00,104.34,104.35,104.33,104.35,11057.0,88.0204,88.0289,88.012,88.0289,11057.0
2022-02-09 14:00:00,104.35,104.37,104.34,104.36,50577.0,88.0289,88.0457,88.0204,88.0373,50577.0
2022-02-09 14:10:00,104.36,104.38,104.33,104.34,47908.0,88.0373,88.0542,88.012,88.0204,47908.0
2022-02-09 14:20:00,104.35,104.35,104.32,104.34,28125.0,88.0289,88.0289,88.0035,88.0204,28125.0
2022-02-09 14:30:00,104.34,104.36,104.33,104.34,25228.0,88.0204,88.0373,88.012,88.0204,25228.0
2022-02-09 14:40:00,104.34,104.38,104.33,104.36,59694.0,88.0204,88.0542,88.012,88.0373,59694.0
2022-02-09 14:50:00,104.36,104.38,104.32,104.33,66099.0,88.0373,88.0542,88.0035,88.012,66099.0
2022-02-09 15:00:00,104.33,104.36,104.3,104.33,22246.0,88.012,88.0373,87.9867,88.012,22246.0
2022-02-09 15:10:00,104.32,104.33,104.18,104.22,103895.0,88.0035,88.012,87.8854,87.9192,103895.0
2022-02-09 15:20:00,104.23,104.25,104.21,104.23,102929.0,87.9276,87.9445,87.9108,87.9276,102929.0
2022-02-09 15:30:00,104.24,104.3,104.23,104.29,40890.0,87.9361,87.9867,87.9276,87.9782,40890.0
2022-02-09 15:40:00,104.29,104.34,104.26,104.32,212339.0,87.9782,88.0204,87.9529,88.0035,212339.0
2022-02-09 15:50:00,104.32,104.36,104.29,104.32,462022.0,88.0035,88.0373,87.9782,88.0035,462022.0
2022-02-10 09:30:00,103.87,103.87,103.71,103.79,402620.0,87.6239,87.6239,87.489,87.5564,402620.0
2022-02-10 09:40:00,103.79,103.92,103.78,103.89,137453.0,87.5564,87.6661,87.548,87.6408,137453.0
2022-02-10 09:50:00,103.89,103.99,103.88,103.95,661061.0,87.6408,87.7252,87.6324,87.6914,661061.0
2022-02-10 10:00:00,103.96,104.14,103.95,104.09,322390.0,87.6999,87.8517,87.6914,87.8095,322390.0
2022-02-10 10:10:00,104.09,104.14,104.05,104.13,837333.0,87.8095,87.8517,87.7758,87.8433,837333.0
2022-02-10 10:20:00,104.13,104.13,104.05,104.1,299020.0,87.8433,87.8433,87.7758,87.818,299020.0
2022-02-10 10:30:00,104.1,104.14,104.02,104.06,136614.0,87.818,87.8517,87.7505,87.7842,136614.0
2022-02-10 10:40:00,104.07,104.08,103.99,104.05,95080.0,87.7927,87.8011,87.7252,87.7758,95080.0
2022-02-10 10:50:00,104.05,104.07,103.9,103.9,224854.0,87.7758,87.7927,87.6492,87.6492,224854.0
2022-02-10 11:00:00,103.88,103.93,103.85,103.93,103277.0,87.6324,87.6745,87.6071,87.6745,103277.0
2022-02-10 11:10:00,103.93,103.97,103.92,103.93,83179.0,87.6745,87.7083,87.6661,87.6745,83179.0
2022-02-10 11:20:00,103.93,103.93,103.86,103.88,96806.0,87.6745,87.6745,87.6155,87.6324,96806.0
2022-02-10 11:30:00,103.88,103.89,103.84,103.88,168064.0,87.6324,87.6408,87.5986,87.6324,168064.0
2022-02-10 11:40:00,103.89,103.94,103.83,103.94,180250.0,87.6408,87.683,87.5902,87.683,180250.0
2022-02-10 11:50:00,103.93,104.01,103.93,104.01,62913.0,87.6745,87.742,87.6745,87.742,62913.0
2022-02-10 12:00:00,104.0,104.0,103.89,103.92,103364.0,87.7336,87.7336,87.6408,87.6661,103364.0
2022-02-10 12:10:00,103.91,103.94,103.83,103.86,185871.0,87.6577,87.683,87.5902,87.6155,185871.0
2022-02-10 12:20:00,103.85,103.88,103.83,103.85,68278.0,87.6071,87.6324,87.5902,87.6071,68278.0
2022-02-10 12:30:00,103.86,103.91,103.85,103.91,50156.0,87.6155,87.6577,87.6071,87.6577,50156.0
2022-02-10 12:40:00,103.91,103.97,103.7,103.75,350459.0,87.6577,87.7083,87.4805,87.5227,350459.0
2022-02-10 12:50:00,103.74,103.76,103.48,103.49,610114.0,87.5143,87.5311,87.2949,87.3034,610114.0
2022-02-10 13:00:00,103.49,103.57,103.36,103.41,380541.0,87.3034,87.3709,87.1937,87.2359,380541.0
2022-02-10 13:10:00,103.55,103.63,103.53,103.63,140529.0,87.354,87.4215,87.3371,87.4215,140529.0
2022-02-10 13:20:00,103.62,103.66,103.59,103.61,310376.0,87.413,87.4468,87.3877,87.4046,310376.0
2022-02-10 13:30:00,103.61,103.64,103.57,103.59,140686.0,87.4046,87.4299,87.3709,87.3877,140686.0
2022-02-10 13:40:00,103.59,103.61,103.54,103.55,225095.0,87.3877,87.4046,87.3455,87.354,225095.0
2022-02-10 13:50:00,103.54,103.55,103.44,103.46,113421.0,87.3455,87.354,87.2612,87.2781,113421.0
2022-02-10 14:00:00,103.46,103.55,103.46,103.51,146929.0,87.2781,87.354,87.2781,87.3202,146929.0
2022-02-10 14:10:00,103.51,103.52,103.44,103.45,87495.0,87.3202,87.3287,87.2612,87.2696,87495.0
2022-02-10 14:20:00,103.45,103.51,103.45,103.47,89225.0,87.2696,87.3202,87.2696,87.2865,89225.0
2022-02-10 14:30:00,103.48,103.48,103.41,103.42,52436.0,87.2949,87.2949,87.2359,87.2443,52436.0
2022-02-10 14:40:00,103.41,103.44,103.3,103.31,46613.0,87.2359,87.2612,87.1431,87.1515,46613.0
2022-02-10 14:50:00,103.31,103.31,103.11,103.13,247675.0,87.1515,87.1515,86.9828,86.9997,247675.0
2022-02-10 15:00:00,103.15,103.17,103.11,103.15,268892.0,87.0165,87.0334,86.9828,87.0165,268892.0
2022-02-10 15:10:00,103.15,103.25,103.14,103.16,379627.0,87.0165,87.1009,87.0081,87.025,379627.0
2022-02-10 15:20:00,103.16,103.2,103.12,103.19,177885.0,87.025,87.0587,86.9912,87.0503,177885.0
2022-02-10 15:30:00,103.19,103.2,103.07,103.08,255587.0,87.0503,87.0587,86.9491,86.9575,255587.0
2022-02-10 15:40:00,103.08,103.08,102.94,102.95,225369.0,86.9575,86.9575,86.8394,86.8478,225369.0
2022-02-10 15:50:00,102.95,103.01,102.88,102.91,808462.0,86.8478,86.8984,86.7888,86.8141,808462.0
2022-02-11 09:30:00,103.19,103.33,103.18,103.3,266134.0,87.0503,87.1684,87.0419,87.1431,266134.0
2022-02-11 09:40:00,103.29,103.34,103.25,103.31,158842.0,87.1346,87.1768,87.1009,87.1515,158842.0
2022-02-11 09:50:00,103.31,103.33,103.21,103.23,97243.0,87.1515,87.1684,87.0672,87.084,97243.0
2022-02-11 10:00:00,103.24,103.4,103.23,103.34,122201.0,87.0925,87.2274,87.084,87.1768,122201.0
2022-02-11 10:10:00,103.34,103.36,103.28,103.33,180898.0,87.1768,87.1937,87.1262,87.1684,180898.0
2022-02-11 10:20:00,103.33,103.35,103.27,103.28,100998.0,87.1684,87.1853,87.1178,87.1262,100998.0
2022-02-11 10:30:00,103.28,103.3,103.19,103.23,95646.0,87.1262,87.1431,87.0503,87.084,95646.0
2022-02-11 10:40:00,103.24,103.24,103.18,103.22,59729.0,87.0925,87.0925,87.0419,87.0756,59729.0
2022-02-11 10:50:00,103.22,103.25,103.11,103.13,58266.0,87.0756,87.1009,86.9828,86.9997,58266.0
2022-02-11 11:00:00,103.13,103.14,103.07,103.07,414942.0,86.9997,87.0081,86.9491,86.9491,414942.0
2022-02-11 11:10:00,103.07,103.07,102.92,102.93,316704.0,86.9491,86.9491,86.8225,86.831,316704.0
2022-02-11 11:20:00,102.94,103.0,102.92,102.97,129032.0,86.8394,86.89,86.8225,86.8647,129032.0
2022-02-11 11:30:00,102.96,102.99,102.88,102.89,128523.0,86.8563,86.8816,86.7888,86.7972,128523.0
2022-02-11 11:40:00,102.89,102.93,102.83,102.89,437905.0,86.7972,86.831,86.7466,86.7972,437905.0
2022-02-11 11:50:00,102.88,102.93,102.86,102.89,133293.0,86.7888,86.831,86.7719,86.7972,133293.0
2022-02-11 12:00:00,102.89,102.89,102.73,102.78,250695.0,86.7972,86.7972,86.6622,86.7044,250695.0
2022-02-11 12:10:00,102.78,102.85,102.78,102.81,99773.0,86.7044,86.7635,86.7044,86.7297,99773.0
2022-02-11 12:20:00,102.81,102.81,102.75,102.76,262920.0,86.7297,86.7297,86.6791,86.6875,262920.0
2022-02-11 12:30:00,102.76,102.79,102.74,102.78,134655.0,86.6875,86.7129,86.6707,86.7044,134655.0
2022-02-11 12:40:00,102.78,102.89,102.78,102.86,226022.0,86.7044,86.7972,86.7044,86.7719,226022.0
2022-02-11 12:50:00,102.86,102.86,102.81,102.86,89113.0,86.7719,86.7719,86.7297,86.7719,89113.0
2022-02-11 13:00:00,102.86,102.96,102.84,102.93,438902.0,86.7719,86.8563,86.755,86.831,438902.0
2022-02-11 13:10:00,102.93,102.96,102.91,102.96,273119.0,86.831,86.8563,86.8141,86.8563,273119.0
2022-02-11 13:20:00,102.95,103.0,102.92,102.94,238482.0,86.8478,86.89,86.8225,86.8394,238482.0
2022-02-11 13:30:00,102.95,103.03,102.67,102.67,472181.0,86.8478,86.9153,86.6116,86.6116,472181.0
2022-02-11 13:40:00,102.66,102.66,102.18,102.37,405903.0,86.6032,86.6032,86.1983,86.3585,405903.0
2022-02-11 13:50:00,102.36,102.36,102.19,102.28,215602.0,86.3501,86.3501,86.2067,86.2826,215602.0
2022-02-11 14:00:00,102.27,102.29,101.95,102.01,390935.0,86.2742,86.2911,86.0042,86.0549,390935.0
2022-02-11 14:10:00,102.02,102.38,102.02,102.38,472171.0,86.0633,86.367,86.0633,86.367,472171.0
2022-02-11 14:20:00,102.39,102.53,102.38,102.45,432302.0,86.3754,86.4935,86.367,86.426,432302.0
2022-02-11 14:30:00,102.45,102.5,102.36,102.37,297812.0,86.426,86.4682,86.3501,86.3585,297812.0
2022-02-11 14:40:00,102.37,102.44,102.04,102.05,262001.0,86.3585,86.4176,86.0802,86.0886,262001.0
2022-02-11 14:50:00,102.06,102.12,101.85,102.05,273521.0,86.097,86.1476,85.9199,86.0886,273521.0
2022-02-11 15:00:00,102.04,102.2,102.01,102.2,162954.0,86.0802,86.2151,86.0549,86.2151,162954.0
2022-02-11 15:10:00,102.2,102.32,102.13,102.26,345502.0,86.2151,86.3164,86.1561,86.2657,345502.0
2022-02-11 15:20:00,102.26,102.26,102.15,102.21,341898.0,86.2657,86.2657,86.173,86.2236,341898.0
2022-02-11 15:30:00,102.2,102.22,102.1,102.11,109791.0,86.2151,86.232,86.1308,86.1392,109791.0
2022-02-11 15:40:00,102.11,102.28,101.99,102.26,187805.0,86.1392,86.2826,86.038,86.2657,187805.0
2022-02-11 15:50:00,102.26,102.51,102.24,102.4,254864.0,86.2657,86.4766,86.2489,86.3839,254864.0
2022-02-14 09:30:00,102.7,102.97,102.7,102.84,699042.0,86.6369,86.8647,86.6369,86.755,699042.0
2022-02-14 09:40:00,102.84,102.89,102.79,102.84,493560.0,86.755,86.7972,86.7129,86.755,493560.0
2022-02-14 09:50:00,102.83,102.84,102.75,102.77,281595.0,86.7466,86.755,86.6791,86.696,281595.0
2022-02-14 10:00:00,102.76,102.8,102.72,102.73,158238.0,86.6875,86.7213,86.6538,86.6622,158238.0
2022-02-14 10:10:00,102.73,102.8,102.62,102.66,246220.0,86.6622,86.7213,86.5694,86.6032,246220.0
2022-02-14 10:20:00,102.66,102.72,102.64,102.69,144029.0,86.6032,86.6538,86.5863,86.6285,144029.0
2022-02-14 10:30:00,102.7,102.73,102.65,102.73,134450.0,86.6369,86.6622,86.5947,86.6622,134450.0
2022-02-14 10:40:00,102.73,102.77,102.68,102.76,248826.0,86.6622,86.696,86.6201,86.6875,248826.0
2022-02-14 10:50:00,102.76,102.77,102.68,102.7,137813.0,86.6875,86.696,86.6201,86.6369,137813.0
2022-02-14 11:00:00,102.7,102.72,102.69,102.7,65125.0,86.6369,86.6538,86.6285,86.6369,65125.0
2022-02-14 11:10:00,102.7,102.73,102.68,102.72,166647.0,86.6369,86.6622,86.6201,86.6538,166647.0
2022-02-14 11:20:00,102.72,102.72,102.67,102.69,187270.0,86.6538,86.6538,86.6116,86.6285,187270.0
2022-02-14 11:30:00,102.68,102.75,102.64,102.67,266174.0,86.6201,86.6791,86.5863,86.6116,266174.0
2022-02-14 11:40:00,102.67,102.71,102.66,102.69,153272.0,86.6116,86.6454,86.6032,86.6285,153272.0
2022-02-14 11:50:00,102.69,102.73,102.65,102.72,158160.0,86.6285,86.6622,86.5947,86.6538,158160.0
2022-02-14 12:00:00,102.72,102.82,102.71,102.8,100519.0,86.6538,86.7382,86.6454,86.7213,100519.0
2022-02-14 12:10:00,102.81,102.83,102.78,102.8,89619.0,86.7297,86.7466,86.7044,86.7213,89619.0
2022-02-14 12:20:00,102.79,102.82,102.77,102.8,130514.0,86.7129,86.7382,86.696,86.7213,130514.0
2022-02-14 12:30:00,102.8,102.86,102.79,102.82,204581.0,86.7213,86.7719,86.7129,86.7382,204581.0
2022-02-14 12:40:00,102.81,102.86,102.8,102.84,270342.0,86.7297,86.7719,86.7213,86.755,270342.0
2022-02-14 12:50:00,102.84,102.88,102.83,102.86,197369.0,86.755,86.7888,86.7466,86.7719,197369.0
2022-02-14 13:00:00,102.86,102.95,102.85,102.91,227967.0,86.7719,86.8478,86.7635,86.8141,227967.0
2022-02-14 13:10:00,102.92,102.93,102.87,102.89,88618.0,86.8225,86.831,86.7803,86.7972,88618.0
2022-02-14 13:20:00,102.89,102.91,102.86,102.86,178208.0,86.7972,86.8141,86.7719,86.7719,178208.0
2022-02-14 13:30:00,102.86,102.87,102.84,102.86,146166.0,86.7719,86.7803,86.755,86.7719,146166.0
2022-02-14 13:40:00,102.86,102.88,102.84,102.86,139860.0,86.7719,86.7888,86.755,86.7719,139860.0
2022-02-14 13:50:00,102.86,102.9,102.57,102.69,378463.0,86.7719,86.8056,86.5273,86.6285,378463.0
2022-02-14 14:00:00,102.68,102.74,102.57,102.57,179363.0,86.6201,86.6707,86.5273,86.5273,179363.0
2022-02-14 14:10:00,102.58,102.58,102.36,102.41,687941.0,86.5357,86.5357,86.3501,86.3923,687941.0
2022-02-14 14:20:00,102.41,102.61,102.38,102.53,298159.0,86.3923,86.561,86.367,86.4935,298159.0
2022-02-14 14:30:00,102.52,102.64,102.41,102.64,376233.0,86.4851,86.5863,86.3923,86.5863,376233.0
2022-02-14 14:40:00,102.64,102.64,102.59,102.63,277437.0,86.5863,86.5863,86.5441,86.5779,277437.0
2022-02-14 14:50:00,102.63,102.76,102.61,102.69,673768.0,86.5779,86.6875,86.561,86.6285,673768.0
2022-02-14 15:00:00,102.69,102.74,102.66,102.73,332220.0,86.6285,86.6707,86.6032,86.6622,332220.0
2022-02-14 15:10:00,102.73,102.79,102.7,102.7,301751.0,86.6622,86.7129,86.6369,86.6369,301751.0
2022-02-14 15:20:00,102.7,102.81,102.69,102.75,184919.0,86.6369,86.7297,86.6285,86.6791,184919.0
2022-02-14 15:30:00,102.75,102.8,102.74,102.76,124065.0,86.6791,86.7213,86.6707,86.6875,124065.0
2022-02-14 15:40:00,102.76,102.83,102.72,102.74,320948.0,86.6875,86.7466,86.6538,86.6707,320948.0
2022-02-14 15:50:00,102.74,102.77,102.68,102.74,708660.0,86.6707,86.696,86.6201,86.6707,708660.0
2022-02-15 09:30:00,103.24,103.27,103.17,103.2,364207.0,87.0925,87.1178,87.0334,87.0587,364207.0
2022-02-15 09:40:00,103.2,103.24,103.19,103.22,170107.0,87.0587,87.0925,87.0503,87.0756,170107.0
2022-02-15 09:50:00,103.21,103.22,103.16,103.17,298285.0,87.0672,87.0756,87.025,87.0334,298285.0
2022-02-15 10:00:00,103.17,103.2,103.12,103.19,475946.0,87.0334,87.0587,86.9912,87.0503,475946.0
2022-02-15 10:10:00,103.19,103.24,103.17,103.23,212533.0,87.0503,87.0925,87.0334,87.084,212533.0
2022-02-15 10:20:00,103.23,103.27,103.19,103.27,240014.0,87.084,87.1178,87.0503,87.1178,240014.0
2022-02-15 10:30:00,103.26,103.28,103.22,103.26,102320.0,87.1093,87.1262,87.0756,87.1093,102320.0
2022-02-15 10:40:00,103.26,103.33,103.25,103.32,91207.0,87.1093,87.1684,87.1009,87.16,91207.0
2022-02-15 10:50:00,103.32,103.32,103.25,103.26,211799.0,87.16,87.16,87.1009,87.1093,211799.0
2022-02-15 11:00:00,103.25,103.27,103.23,103.27,113491.0,87.1009,87.1178,87.084,87.1178,113491.0
2022-02-15 11:10:00,103.26,103.27,103.2,103.2,633722.0,87.1093,87.1178,87.0587,87.0587,633722.0
2022-02-15 11:20:00,103.21,103.24,103.17,103.22,303807.0,87.0672,87.0925,87.0334,87.0756,303807.0
2022-02-15 11:30:00,103.22,103.33,103.21,103.32,220164.0,87.0756,87.1684,87.0672,87.16,220164.0
2022-02-15 11:40:00,103.32,103.33,103.25,103.29,99925.0,87.16,87.1684,87.1009,87.1346,99925.0
2022-02-15 11:50:00,103.28,103.37,103.28,103.35,310847.0,87.1262,87.2021,87.1262,87.1853,310847.0
2022-02-15 12:00:00,103.35,103.36,103.29,103.3,144505.0,87.1853,87.1937,87.1346,87.1431,144505.0
2022-02-15 12:10:00,103.31,103.35,103.24,103.25,124219.0,87.1515,87.1853,87.0925,87.1009,124219.0
2022-02-15 12:20:00,103.25,103.25,103.17,103.2,57687.0,87.1009,87.1009,87.0334,87.0587,57687.0
2022-02-15 12:30:00,103.2,103.24,103.2,103.22,89022.0,87.0587,87.0925,87.0587,87.0756,89022.0
2022-02-15 12:40:00,103.22,103.23,103.18,103.19,33893.0,87.0756,87.084,87.0419,87.0503,33893.0
2022-02-15 12:50:00,103.18,103.21,103.15,103.21,205278.0,87.0419,87.0672,87.0165,87.0672,205278.0
2022-02-15 13:00:00,103.2,103.26,103.17,103.26,84972.0,87.0587,87.1093,87.0334,87.1093,84972.0
2022-02-15 13:10:00,103.25,103.26,103.22,103.23,115925.0,87.1009,87.1093,87.0756,87.084,115925.0
2022-02-15 13:20:00,103.23,103.27,103.23,103.26,35290.0,87.084,87.1178,87.084,87.1093,35290.0
2022-02-15 13:30:00,103.25,103.26,103.19,103.2,27513.0,87.1009,87.1093,87.0503,87.0587,27513.0
2022-02-15 13:40:00,103.2,103.26,103.19,103.23,122416.0,87.0587,87.1093,87.0503,87.084,122416.0
2022-02-15 13:50:00,103.23,103.23,103.17,103.21,50985.0,87.084,87.084,87.0334,87.0672,50985.0
2022-02-15 14:00:00,103.2,103.2,103.17,103.19,126267.0,87.0587,87.0587,87.0334,87.0503,126267.0
2022-02-15 14:10:00,103.19,103.2,103.17,103.19,56699.0,87.0503,87.0587,87.0334,87.0503,56699.0
2022-02-15 14:20:00,103.2,103.2,103.15,103.16,61749.0,87.0587,87.0587,87.0165,87.025,61749.0
2022-02-15 14:30:00,103.15,103.16,103.13,103.15,42015.0,87.0165,87.025,86.9997,87.0165,42015.0
2022-02-15 14:40:00,103.15,103.17,103.12,103.15,63018.0,87.0165,87.0334,86.9912,87.0165,63018.0
2022-02-15 14:50:00,103.15,103.15,103.1,103.14,177838.0,87.0165,87.0165,86.9744,87.0081,177838.0
2022-02-15 15:00:00,103.14,103.18,103.13,103.18,72677.0,87.0081,87.0419,86.9997,87.0419,72677.0
2022-02-15 15:10:00,103.18,103.19,103.17,103.18,96823.0,87.0419,87.0503,87.0334,87.0419,96823.0
2022-02-15 15:20:00,103.18,103.18,103.12,103.15,114847.0,87.0419,87.0419,86.9912,87.0165,114847.0
2022-02-15 15:30:00,103.15,103.15,103.03,103.04,230322.0,87.0165,87.0165,86.9153,86.9238,230322.0
2022-02-15 15:40:00,103.04,103.11,102.99,103.08,264033.0,86.9238,86.9828,86.8816,86.9575,264033.0
2022-02-15 15:50:00,103.08,103.17,103.08,103.14,575046.0,86.9575,87.0334,86.9575,87.0081,575046.0
2022-02-16 09:30:00,103.36,103.51,103.36,103.46,211909.0,87.1937,87.3202,87.1937,87.2781,211909.0
2022-02-16 09:40:00,103.46,103.49,103.43,103.44,142862.0,87.2781,87.3034,87.2528,87.2612,142862.0
2022-02-16 09:50:00,103.46,103.47,103.4,103.41,80571.0,87.2781,87.2865,87.2274,87.2359,80571.0
2022-02-16 10:00:00,103.41,103.44,103.39,103.44,184341.0,87.2359,87.2612,87.219,87.2612,184341.0
2022-02-16 10:10:00,103.44,103.45,103.38,103.39,78470.0,87.2612,87.2696,87.2106,87.219,78470.0
2022-02-16 10:20:00,103.39,103.39,103.33,103.36,101125.0,87.219,87.219,87.1684,87.1937,101125.0
2022-02-16 10:30:00,103.35,103.38,103.28,103.3,28344.0,87.1853,87.2106,87.1262,87.1431,28344.0
2022-02-16 10:40:00,103.29,103.34,103.28,103.33,29982.0,87.1346,87.1768,87.1262,87.1684,29982.0
2022-02-16 10:50:00,103.33,103.36,103.32,103.34,32311.0,87.1684,87.1937,87.16,87.1768,32311.0
2022-02-16 11:00:00,103.35,103.39,103.33,103.37,26481.0,87.1853,87.219,87.1684,87.2021,26481.0
2022-02-16 11:10:00,103.37,103.39,103.33,103.35,30553.0,87.2021,87.219,87.1684,87.1853,30553.0
2022-02-16 11:20:00,103.35,103.35,103.3,103.3,38713.0,87.1853,87.1853,87.1431,87.1431,38713.0
2022-02-16 11:30:00,103.3,103.32,103.27,103.27,35104.0,87.1431,87.16,87.1178,87.1178,35104.0
2022-02-16 11:40:00,103.27,103.28,103.23,103.26,35579.0,87.1178,87.1262,87.084,87.1093,35579.0
2022-02-16 11:50:00,103.27,103.27,103.22,103.25,115459.0,87.1178,87.1178,87.0756,87.1009,115459.0
2022-02-16 12:00:00,103.25,103.29,103.24,103.26,61141.0,87.1009,87.1346,87.0925,87.1093,61141.0
2022-02-16 12:10:00,103.27,103.28,103.24,103.27,41021.0,87.1178,87.1262,87.0925,87.1178,41021.0
2022-02-16 12:20:00,103.27,103.27,103.24,103.25,31276.0,87.1178,87.1178,87.0925,87.1009,31276.0
2022-02-16 12:30:00,103.26,103.26,103.16,103.18,220886.0,87.1093,87.1093,87.025,87.0419,220886.0
2022-02-16 12:40:00,103.18,103.23,103.17,103.23,56020.0,87.0419,87.084,87.0334,87.084,56020.0
2022-02-16 12:50:00,103.23,103.24,103.2,103.23,31241.0,87.084,87.0925,87.0587,87.084,31241.0
2022-02-16 13:00:00,103.23,103.25,103.18,103.25,64809.0,87.084,87.1009,87.0419,87.1009,64809.0
2022-02-16 13:10:00,103.25,103.26,103.21,103.22,42303.0,87.1009,87.1093,87.0672,87.0756,42303.0
2022-02-16 13:20:00,103.21,103.23,103.18,103.2,26633.0,87.0672,87.084,87.0419,87.0587,26633.0
2022-02-16 13:30:00,103.21,103.25,103.18,103.23,18828.0,87.0672,87.1009,87.0419,87.084,18828.0
2022-02-16 13:40:00,103.24,103.25,103.18,103.18,34846.0,87.0925,87.1009,87.0419,87.0419,34846.0
2022-02-16 13:50:00,103.18,103.19,103.04,103.11,74237.0,87.0419,87.0503,86.9238,86.9828,74237.0
2022-02-16 14:00:00,103.11,103.27,103.05,103.27,576602.0,86.9828,87.1178,86.9322,87.1178,576602.0
2022-02-16 14:10:00,103.27,103.32,103.23,103.27,241007.0,87.1178,87.16,87.084,87.1178,241007.0
2022-02-16 14:20:00,103.27,103.44,103.26,103.44,297021.0,87.1178,87.2612,87.1093,87.2612,297021.0
2022-02-16 14:30:00,103.44,103.46,103.33,103.33,381379.0,87.2612,87.2781,87.1684,87.1684,381379.0
2022-02-16 14:40:00,103.34,103.34,103.23,103.32,226978.0,87.1768,87.1768,87.084,87.16,226978.0
2022-02-16 14:50:00,103.32,103.37,103.31,103.37,84803.0,87.16,87.2021,87.1515,87.2021,84803.0
2022-02-16 15:00:00,103.38,103.43,103.35,103.36,55573.0,87.2106,87.2528,87.1853,87.1937,55573.0
2022-02-16 15:10:00,103.35,103.48,103.34,103.45,98304.0,87.1853,87.2949,87.1768,87.2696,98304.0
2022-02-16 15:20:00,103.45,103.5,103.41,103.47,90509.0,87.2696,87.3118,87.2359,87.2865,90509.0
2022-02-16 15:30:00,103.47,103.47,103.42,103.43,118418.0,87.2865,87.2865,87.2443,87.2528,118418.0
2022-02-16 15:40:00,103.43,103.47,103.42,103.46,243802.0,87.2528,87.2865,87.2443,87.2781,243802.0
2022-02-16 15:50:00,103.46,103.49,103.39,103.43,602065.0,87.2781,87.3034,87.219,87.2528,602065.0
2022-02-17 09:30:00,103.18,103.22,103.07,103.19,283793.0,87.0419,87.0756,86.9491,87.0503,283793.0
2022-02-17 09:40:00,103.2,103.24,103.16,103.2,421161.0,87.0587,87.0925,87.025,87.0587,421161.0
2022-02-17 09:50:00,103.21,103.23,102.93,102.94,347377.0,87.0672,87.084,86.831,86.8394,347377.0
2022-02-17 10:00:00,102.93,103.09,102.89,103.05,257619.0,86.831,86.9659,86.7972,86.9322,257619.0
2022-02-17 10:10:00,103.05,103.09,103.02,103.05,137576.0,86.9322,86.9659,86.9069,86.9322,137576.0
2022-02-17 10:20:00,103.04,103.05,102.91,102.93,128163.0,86.9238,86.9322,86.8141,86.831,128163.0
2022-02-17 10:30:00,102.92,102.97,102.88,102.91,96096.0,86.8225,86.8647,86.7888,86.8141,96096.0
2022-02-17 10:40:00,102.91,102.99,102.9,102.98,309024.0,86.8141,86.8816,86.8056,86.8731,309024.0
2022-02-17 10:50:00,102.98,102.99,102.94,102.99,87579.0,86.8731,86.8816,86.8394,86.8816,87579.0
2022-02-17 11:00:00,102.99,103.04,102.96,103.01,254970.0,86.8816,86.9238,86.8563,86.8984,254970.0
2022-02-17 11:10:00,103.01,103.14,103.0,103.09,777380.0,86.8984,87.0081,86.89,86.9659,777380.0
2022-02-17 11:20:00,103.08,103.22,103.08,103.2,375760.0,86.9575,87.0756,86.9575,87.0587,375760.0
2022-02-17 11:30:00,103.2,103.2,103.13,103.19,173135.0,87.0587,87.0587,86.9997,87.0503,173135.0
2022-02-17 11:40:00,103.19,103.3,103.19,103.3,996410.0,87.0503,87.1431,87.0503,87.1431,996410.0
2022-02-17 11:50:00,103.3,103.31,103.26,103.27,126288.0,87.1431,87.1515,87.1093,87.1178,126288.0
2022-02-17 12:00:00,103.27,103.31,103.24,103.25,288311.0,87.1178,87.1515,87.0925,87.1009,288311.0
2022-02-17 12:10:00,103.24,103.31,103.24,103.29,95264.0,87.0925,87.1515,87.0925,87.1346,95264.0
2022-02-17 12:20:00,103.29,103.3,103.26,103.27,34968.0,87.1346,87.1431,87.1093,87.1178,34968.0
2022-02-17 12:30:00,103.28,103.3,103.25,103.26,74826.0,87.1262,87.1431,87.1009,87.1093,74826.0
2022-02-17 12:40:00,103.26,103.29,103.22,103.23,115981.0,87.1093,87.1346,87.0756,87.084,115981.0
2022-02-17 12:50:00,103.23,103.24,103.19,103.21,52092.0,87.084,87.0925,87.0503,87.0672,52092.0
2022-02-17 13:00:00,103.21,103.23,103.13,103.2,429165.0,87.0672,87.084,86.9997,87.0587,429165.0
2022-02-17 13:10:00,103.2,103.24,103.17,103.21,30749.0,87.0587,87.0925,87.0334,87.0672,30749.0
2022-02-17 13:20:00,103.21,103.25,103.18,103.22,32726.0,87.0672,87.1009,87.0419,87.0756,32726.0
2022-02-17 13:30:00,103.21,103.27,103.2,103.22,52040.0,87.0672,87.1178,87.0587,87.0756,52040.0
2022-02-17 13:40:00,103.22,103.23,103.18,103.2,130593.0,87.0756,87.084,87.0419,87.0587,130593.0
2022-02-17 13:50:00,103.2,103.2,103.16,103.17,44733.0,87.0587,87.0587,87.025,87.0334,44733.0
2022-02-17 14:00:00,103.18,103.2,103.15,103.17,78752.0,87.0419,87.0587,87.0165,87.0334,78752.0
2022-02-17 14:10:00,103.17,103.21,103.16,103.18,144384.0,87.0334,87.0672,87.025,87.0419,144384.0
2022-02-17 14:20:00,103.18,103.19,103.11,103.13,33540.0,87.0419,87.0503,86.9828,86.9997,33540.0
2022-02-17 14:30:00,103.13,103.13,103.01,103.02,262306.0,86.9997,86.9997,86.8984,86.9069,262306.0
2022-02-17 14:40:00,103.02,103.07,103.01,103.02,85229.0,86.9069,86.9491,86.8984,86.9069,85229.0
2022-02-17 14:50:00,103.02,103.04,102.98,103.0,496979.0,86.9069,86.9238,86.8731,86.89,496979.0
2022-02-17 15:00:00,103.0,103.01,102.89,102.89,224279.0,86.89,86.8984,86.7972,86.7972,224279.0
2022-02-17 15:10:00,102.89,102.94,102.84,102.84,329214.0,86.7972,86.8394,86.755,86.755,329214.0
2022-02-17 15:20:00,102.84,102.86,102.8,102.8,660757.0,86.755,86.7719,86.7213,86.7213,660757.0
2022-02-17 15:30:00,102.81,102.96,102.8,102.96,423723.0,86.7297,86.8563,86.7213,86.8563,423723.0
2022-02-17 15:40:00,102.95,102.99,102.95,102.95,114874.0,86.8478,86.8816,86.8478,86.8478,114874.0
2022-02-17 15:50:00,102.95,102.99,102.91,102.96,754607.0,86.8478,86.8816,86.8141,86.8563,754607.0
2022-02-18 09:30:00,103.07,103.22,102.99,103.03,213787.0,86.9491,87.0756,86.8816,86.9153,213787.0
2022-02-18 09:40:00,103.04,103.05,102.92,102.96,139154.0,86.9238,86.9322,86.8225,86.8563,139154.0
2022-02-18 09:50:00,102.97,103.07,102.97,103.06,530084.0,86.8647,86.9491,86.8647,86.9406,530084.0
2022-02-18 10:00:00,103.06,103.08,103.03,103.05,70799.0,86.9406,86.9575,86.9153,86.9322,70799.0
2022-02-18 10:10:00,103.05,103.09,103.04,103.08,58571.0,86.9322,86.9659,86.9238,86.9575,58571.0
2022-02-18 10:20:00,103.08,103.1,103.03,103.04,138188.0,86.9575,86.9744,86.9153,86.9238,138188.0
2022-02-18 10:30:00,103.04,103.05,102.94,102.95,242665.0,86.9238,86.9322,86.8394,86.8478,242665.0
2022-02-18 10:40:00,102.97,102.97,102.86,102.87,124032.0,86.8647,86.8647,86.7719,86.7803,124032.0
2022-02-18 10:50:00,102.87,102.9,102.85,102.87,82953.0,86.7803,86.8056,86.7635,86.7803,82953.0
2022-02-18 11:00:00,102.86,102.88,102.69,102.75,288989.0,86.7719,86.7888,86.6285,86.6791,288989.0
2022-02-18 11:10:00,102.75,102.87,102.71,102.84,106565.0,86.6791,86.7803,86.6454,86.755,106565.0
2022-02-18 11:20:00,102.86,102.91,102.85,102.9,57402.0,86.7719,86.8141,86.7635,86.8056,57402.0
2022-02-18 11:30:00,102.89,102.9,102.8,102.83,163566.0,86.7972,86.8056,86.7213,86.7466,163566.0
2022-02-18 11:40:00,102.83,102.86,102.76,102.78,57153.0,86.7466,86.7719,86.6875,86.7044,57153.0
2022-02-18 11:50:00,102.77,102.8,102.71,102.73,446775.0,86.696,86.7213,86.6454,86.6622,446775.0
2022-02-18 12:00:00,102.73,102.75,102.72,102.75,101238.0,86.6622,86.6791,86.6538,86.6791,101238.0
2022-02-18 12:10:00,102.75,102.85,102.75,102.82,402489.0,86.6791,86.7635,86.6791,86.7382,402489.0
2022-02-18 12:20:00,102.82,102.89,102.8,102.87,99039.0,86.7382,86.7972,86.7213,86.7803,99039.0
2022-02-18 12:30:00,102.86,102.91,102.83,102.89,176303.0,86.7719,86.8141,86.7466,86.7972,176303.0
2022-02-18 12:40:00,102.88,102.92,102.86,102.92,221651.0,86.7888,86.8225,86.7719,86.8225,221651.0
2022-02-18 12:50:00,102.92,102.92,102.87,102.87,59444.0,86.8225,86.8225,86.7803,86.7803,59444.0
2022-02-18 13:00:00,102.87,102.88,102.78,102.8,197074.0,86.7803,86.7888,86.7044,86.7213,197074.0
2022-02-18 13:10:00,102.8,102.83,102.76,102.81,258954.0,86.7213,86.7466,86.6875,86.7297,258954.0
2022-02-18 13:20:00,102.81,102.91,102.8,102.89,73554.0,86.7297,86.8141,86.7213,86.7972,73554.0
2022-02-18 13:30:00,102.91,102.92,102.87,102.91,26502.0,86.8141,86.8225,86.7803,86.8141,26502.0
2022-02-18 13:40:00,102.9,102.92,102.89,102.92,48724.0,86.8056,86.8225,86.7972,86.8225,48724.0
2022-02-18 13:50:00,102.92,102.98,102.92,102.96,43912.0,86.8225,86.8731,86.8225,86.8563,43912.0
2022-02-18 14:00:00,102.96,102.97,102.9,102.93,39105.0,86.8563,86.8647,86.8056,86.831,39105.0
2022-02-18 14:10:00,102.93,103.01,102.92,103.0,151674.0,86.831,86.8984,86.8225,86.89,151674.0
2022-02-18 14:20:00,102.99,103.08,102.98,103.05,76456.0,86.8816,86.9575,86.8731,86.9322,76456.0
2022-02-18 14:30:00,103.04,103.11,103.02,103.03,202467.0,86.9238,86.9828,86.9069,86.9153,202467.0
2022-02-18 14:40:00,103.03,103.03,102.92,102.93,136240.0,86.9153,86.9153,86.8225,86.831,136240.0
2022-02-18 14:50:00,102.92,103.01,102.92,103.0,89710.0,86.8225,86.8984,86.8225,86.89,89710.0
2022-02-18 15:00:00,103.0,103.04,102.96,102.98,166104.0,86.89,86.9238,86.8563,86.8731,166104.0
2022-02-18 15:10:00,102.98,103.01,102.95,102.99,91204.0,86.8731,86.8984,86.8478,86.8816,91204.0
2022-02-18 15:20:00,102.99,103.02,102.97,103.0,97260.0,86.8816,86.9069,86.8647,86.89,97260.0
2022-02-18 15:30:00,102.99,103.0,102.9,102.9,221473.0,86.8816,86.89,86.8056,86.8056,221473.0
2022-02-18 15:40:00,102.9,103.01,102.9,102.94,129899.0,86.8056,86.8984,86.8056,86.8394,129899.0
2022-02-18 15:50:00,102.94,103.08,102.91,103.05,466066.0,86.8394,86.9575,86.8141,86.9322,466066.0
2022-02-22 09:30:00,102.32,102.46,102.22,102.29,552145.0,86.3164,86.4345,86.232,86.2911,552145.0
2022-02-22 09:40:00,102.29,102.45,102.28,102.45,589739.0,86.2911,86.426,86.2826,86.426,589739.0
2022-02-22 09:50:00,102.45,102.55,102.44,102.47,182961.0,86.426,86.5104,86.4176,86.4429,182961.0
2022-02-22 10:00:00,102.47,102.47,102.34,102.37,272731.0,86.4429,86.4429,86.3332,86.3585,272731.0
2022-02-22 10:10:00,102.37,102.41,102.34,102.39,153189.0,86.3585,86.3923,86.3332,86.3754,153189.0
2022-02-22 10:20:00,102.39,102.43,102.38,102.42,158037.0,86.3754,86.4092,86.367,86.4007,158037.0
2022-02-22 10:30:00,102.43,102.43,102.34,102.34,232552.0,86.4092,86.4092,86.3332,86.3332,232552.0
2022-02-22 10:40:00,102.34,102.37,102.29,102.32,179067.0,86.3332,86.3585,86.2911,86.3164,179067.0
2022-02-22 10:50:00,102.32,102.32,102.18,102.2,140003.0,86.3164,86.3164,86.1983,86.2151,140003.0
2022-02-22 11:00:00,102.2,102.27,102.17,102.2,376633.0,86.2151,86.2742,86.1898,86.2151,376633.0
2022-02-22 11:10:00,102.2,102.26,102.2,102.2,126970.0,86.2151,86.2657,86.2151,86.2151,126970.0
2022-02-22 11:20:00,102.19,102.25,102.18,102.18,144061.0,86.2067,86.2573,86.1983,86.1983,144061.0
2022-02-22 11:30:00,102.18,102.18,102.09,102.11,89888.0,86.1983,86.1983,86.1223,86.1392,89888.0
2022-02-22 11:40:00,102.11,102.21,102.1,102.2,448687.0,86.1392,86.2236,86.1308,86.2151,448687.0
2022-02-22 11:50:00,102.2,102.25,102.16,102.23,132165.0,86.2151,86.2573,86.1814,86.2404,132165.0
2022-02-22 12:00:00,102.23,102.25,102.14,102.15,302976.0,86.2404,86.2573,86.1645,86.173,302976.0
2022-02-22 12:10:00,102.16,102.16,102.02,102.04,250637.0,86.1814,86.1814,86.0633,86.0802,250637.0
2022-02-22 12:20:00,102.04,102.07,102.02,102.05,180427.0,86.0802,86.1055,86.0633,86.0886,180427.0
2022-02-22 12:30:00,102.05,102.05,101.99,102.01,356739.0,86.0886,86.0886,86.038,86.0549,356739.0
2022-02-22 12:40:00,102.01,102.03,101.92,101.93,392106.0,86.0549,86.0717,85.9789,85.9874,392106.0
2022-02-22 12:50:00,101.94,101.95,101.9,101.93,303422.0,85.9958,86.0042,85.9621,85.9874,303422.0
2022-02-22 13:00:00,101.93,101.93,101.77,101.8,1028359.0,85.9874,85.9874,85.8524,85.8777,1028359.0
2022-02-22 13:10:00,101.8,101.84,101.76,101.77,567721.0,85.8777,85.9114,85.844,85.8524,567721.0
2022-02-22 13:20:00,101.78,101.87,101.77,101.82,401280.0,85.8608,85.9367,85.8524,85.8946,401280.0
2022-02-22 13:30:00,101.82,101.83,101.8,101.81,287610.0,85.8946,85.903,85.8777,85.8861,287610.0
2022-02-22 13:40:00,101.81,101.84,101.74,101.74,240922.0,85.8861,85.9114,85.8271,85.8271,240922.0
2022-02-22 13:50:00,101.74,101.77,101.61,101.63,231681.0,85.8271,85.8524,85.7174,85.7343,231681.0
2022-02-22 14:00:00,101.63,101.65,101.53,101.61,310704.0,85.7343,85.7512,85.6499,85.7174,310704.0
2022-02-22 14:10:00,101.61,101.71,101.59,101.68,993641.0,85.7174,85.8018,85.7005,85.7765,993641.0
2022-02-22 14:20:00,101.68,101.75,101.53,101.61,1045780.0,85.7765,85.8355,85.6499,85.7174,1045780.0
2022-02-22 14:30:00,101.62,101.89,101.58,101.71,886167.0,85.7258,85.9536,85.6921,85.8018,886167.0
2022-02-22 14:40:00,101.72,101.79,101.71,101.73,181681.0,85.8102,85.8693,85.8018,85.8186,181681.0
2022-02-22 14:50:00,101.73,101.97,101.73,101.91,578197.0,85.8186,86.0211,85.8186,85.9705,578197.0
2022-02-22 15:00:00,101.91,101.96,101.9,101.92,360469.0,85.9705,86.0127,85.9621,85.9789,360469.0
2022-02-22 15:10:00,101.92,101.95,101.84,101.84,422325.0,85.9789,86.0042,85.9114,85.9114,422325.0
2022-02-22 15:20:00,101.84,101.84,101.73,101.75,260301.0,85.9114,85.9114,85.8186,85.8355,260301.0
2022-02-22 15:30:00,101.75,101.75,101.64,101.66,409969.0,85.8355,85.8355,85.7427,85.7596,409969.0
2022-02-22 15:40:00,101.65,101.72,101.58,101.59,613045.0,85.7512,85.8102,85.6921,85.7005,613045.0
2022-02-22 15:50:00,101.58,101.71,101.47,101.69,873719.0,85.6921,85.8018,85.5993,85.7849,873719.0
2022-02-23 09:30:00,101.44,101.54,101.33,101.43,222847.0,85.574,85.6584,85.4812,85.5656,222847.0
2022-02-23 09:40:00,101.43,101.44,101.23,101.28,211594.0,85.5656,85.574,85.3968,85.439,211594.0
2022-02-23 09:50:00,101.28,101.3,101.15,101.26,587620.0,85.439,85.4559,85.3294,85.4222,587620.0
2022-02-23 10:00:00,101.26,101.26,101.15,101.19,232488.0,85.4222,85.4222,85.3294,85.3631,232488.0
2022-02-23 10:10:00,101.19,101.2,101.0,101.01,727235.0,85.3631,85.3715,85.2028,85.2113,727235.0
2022-02-23 10:20:00,101.01,101.11,101.01,101.02,291759.0,85.2113,85.2956,85.2113,85.2197,291759.0
2022-02-23 10:30:00,101.02,101.02,100.87,100.95,767710.0,85.2197,85.2197,85.0932,85.1606,767710.0
2022-02-23 10:40:00,100.95,100.95,100.85,100.94,620195.0,85.1606,85.1606,85.0763,85.1522,620195.0
2022-02-23 10:50:00,100.94,101.04,100.92,100.97,229232.0,85.1522,85.2366,85.1353,85.1775,229232.0
2022-02-23 11:00:00,100.96,101.0,100.88,100.9,163385.0,85.1691,85.2028,85.1016,85.1185,163385.0
2022-02-23 11:10:00,100.9,100.93,100.83,100.83,123741.0,85.1185,85.1438,85.0594,85.0594,123741.0
2022-02-23 11:20:00,100.82,100.84,100.77,100.81,185514.0,85.051,85.0678,85.0088,85.0425,185514.0
2022-02-23 11:30:00,100.81,100.91,100.76,100.9,250161.0,85.0425,85.1269,85.0004,85.1185,250161.0
2022-02-23 11:40:00,100.9,100.92,100.87,100.92,207491.0,85.1185,85.1353,85.0932,85.1353,207491.0
2022-02-23 11:50:00,100.92,100.98,100.91,100.93,260652.0,85.1353,85.186,85.1269,85.1438,260652.0
2022-02-23 12:00:00,100.93,100.93,100.84,100.87,274938.0,85.1438,85.1438,85.0678,85.0932,274938.0
2022-02-23 12:10:00,100.88,100.9,100.8,100.9,108003.0,85.1016,85.1185,85.0341,85.1185,108003.0
2022-02-23 12:20:00,100.89,100.9,100.83,100.84,52347.0,85.11,85.1185,85.0594,85.0678,52347.0
2022-02-23 12:30:00,100.84,100.86,100.81,100.83,89173.0,85.0678,85.0847,85.0425,85.0594,89173.0
2022-02-23 12:40:00,100.84,100.87,100.73,100.77,1201776.0,85.0678,85.0932,84.9751,85.0088,1201776.0
2022-02-23 12:50:00,100.75,100.77,100.73,100.75,43564.0,84.9919,85.0088,84.9751,84.9919,43564.0
2022-02-23 13:00:00,100.76,100.77,100.68,100.69,199605.0,85.0004,85.0088,84.9329,84.9413,199605.0
2022-02-23 13:10:00,100.69,100.69,100.49,100.54,345030.0,84.9413,84.9413,84.7726,84.8148,345030.0
2022-02-23 13:20:00,100.54,100.56,100.49,100.53,239973.0,84.8148,84.8316,84.7726,84.8063,239973.0
2022-02-23 13:30:00,100.54,100.55,100.5,100.54,250074.0,84.8148,84.8232,84.781,84.8148,250074.0
2022-02-23 13:40:00,100.53,100.61,100.5,100.6,240885.0,84.8063,84.8738,84.781,84.8654,240885.0
2022-02-23 13:50:00,100.61,100.63,100.53,100.57,88921.0,84.8738,84.8907,84.8063,84.8401,88921.0
2022-02-23 14:00:00,100.58,100.6,100.51,100.52,73198.0,84.8485,84.8654,84.7895,84.7979,73198.0
2022-02-23 14:10:00,100.52,100.54,100.47,100.5,138583.0,84.7979,84.8148,84.7557,84.781,138583.0
2022-02-23 14:20:00,100.5,100.5,100.37,100.37,64430.0,84.781,84.781,84.6714,84.6714,64430.0
2022-02-23 14:30:00,100.37,100.42,100.37,100.42,94467.0,84.6714,84.7135,84.6714,84.7135,94467.0
2022-02-23 14:40:00,100.42,100.42,100.32,100.36,376991.0,84.7135,84.7135,84.6292,84.6629,376991.0
2022-02-23 14:50:00,100.36,100.39,100.31,100.38,147107.0,84.6629,84.6882,84.6207,84.6798,147107.0
2022-02-23 15:00:00,100.38,100.4,100.32,100.33,266693.0,84.6798,84.6967,84.6292,84.6376,266693.0
2022-02-23 15:10:00,100.32,100.42,100.3,100.37,279127.0,84.6292,84.7135,84.6123,84.6714,279127.0
2022-02-23 15:20:00,100.37,100.38,100.32,100.32,149572.0,84.6714,84.6798,84.6292,84.6292,149572.0
2022-02-23 15:30:00,100.32,100.33,100.08,100.1,1755273.0,84.6292,84.6376,84.4267,84.4436,1755273.0
2022-02-23 15:40:00,100.11,100.13,100.07,100.07,582461.0,84.452,84.4689,84.4183,84.4183,582461.0
2022-02-23 15:50:00,100.08,100.12,99.99,99.99,1136728.0,84.4267,84.4605,84.3508,84.3508,1136728.0
2022-02-24 09:30:00,97.18,97.64,96.86,97.6,685402.0,81.9803,82.3684,81.7104,82.3346,685402.0
2022-02-24 09:40:00,97.6,97.6,97.0,97.48,572318.0,82.3346,82.3346,81.8285,82.2334,572318.0
2022-02-24 09:50:00,97.48,97.82,97.44,97.81,603411.0,82.2334,82.5202,82.1996,82.5118,603411.0
2022-02-24 10:00:00,97.82,97.82,97.52,97.56,1211054.0,82.5202,82.5202,82.2671,82.3009,1211054.0
2022-02-24 10:10:00,97.56,97.85,97.53,97.85,590351.0,82.3009,82.5455,82.2756,82.5455,590351.0
2022-02-24 10:20:00,97.84,97.85,97.42,97.45,730474.0,82.5371,82.5455,82.1828,82.2081,730474.0
2022-02-24 10:30:00,97.44,97.45,97.29,97.37,340782.0,82.1996,82.2081,82.0731,82.1406,340782.0
2022-02-24 10:40:00,97.37,97.39,97.27,97.33,245245.0,82.1406,82.1575,82.0562,82.1068,245245.0
2022-02-24 10:50:00,97.33,97.45,97.3,97.31,565029.0,82.1068,82.2081,82.0815,82.09,565029.0
2022-02-24 11:00:00,97.32,97.42,97.27,97.42,521435.0,82.0984,82.1828,82.0562,82.1828,521435.0
2022-02-24 11:10:00,97.42,97.61,97.38,97.57,430035.0,82.1828,82.343,82.149,82.3093,430035.0
2022-02-24 11:20:00,97.56,97.81,97.56,97.78,483257.0,82.3009,82.5118,82.3009,82.4865,483257.0
2022-02-24 11:30:00,97.78,97.94,97.77,97.9,425889.0,82.4865,82.6214,82.478,82.5877,425889.0
2022-02-24 11:40:00,97.9,97.95,97.86,97.92,218448.0,82.5877,82.6299,82.5539,82.6046,218448.0
2022-02-24 11:50:00,97.93,97.93,97.84,97.89,202829.0,82.613,82.613,82.5371,82.5793,202829.0
2022-02-24 12:00:00,97.89,97.92,97.8,97.8,245203.0,82.5793,82.6046,82.5033,82.5033,245203.0
2022-02-24 12:10:00,97.8,97.86,97.75,97.83,206339.0,82.5033,82.5539,82.4611,82.5286,206339.0
2022-02-24 12:20:00,97.83,97.83,97.65,97.68,401742.0,82.5286,82.5286,82.3768,82.4021,401742.0
2022-02-24 12:30:00,97.68,97.8,97.6,97.78,211675.0,82.4021,82.5033,82.3346,82.4865,211675.0
2022-02-24 12:40:00,97.78,97.92,97.74,97.77,416149.0,82.4865,82.6046,82.4527,82.478,416149.0
2022-02-24 12:50:00,97.77,97.78,97.55,97.55,291158.0,82.478,82.4865,82.2924,82.2924,291158.0
2022-02-24 13:00:00,97.56,97.66,97.55,97.62,513050.0,82.3009,82.3852,82.2924,82.3515,513050.0
2022-02-24 13:10:00,97.61,97.69,97.55,97.67,740689.0,82.343,82.4105,82.2924,82.3937,740689.0
2022-02-24 13:20:00,97.67,97.67,97.63,97.66,258022.0,82.3937,82.3937,82.3599,82.3852,258022.0
2022-02-24 13:30:00,97.66,97.86,97.65,97.83,271503.0,82.3852,82.5539,82.3768,82.5286,271503.0
2022-02-24 13:40:00,97.84,97.96,97.8,97.94,463568.0,82.5371,82.6383,82.5033,82.6214,463568.0
2022-02-24 13:50:00,97.94,98.17,97.9,98.09,622145.0,82.6214,82.8155,82.5877,82.748,622145.0
2022-02-24 14:00:00,98.08,98.1,97.97,98.0,431567.0,82.7395,82.7564,82.6467,82.672,431567.0
2022-02-24 14:10:00,97.99,98.07,97.97,97.98,255542.0,82.6636,82.7311,82.6467,82.6552,255542.0
2022-02-24 14:20:00,97.98,98.2,97.95,98.2,832793.0,82.6552,82.8408,82.6299,82.8408,832793.0
2022-02-24 14:30:00,98.2,98.49,98.16,98.45,646631.0,82.8408,83.0854,82.807,83.0517,646631.0
2022-02-24 14:40:00,98.45,98.62,98.44,98.58,505503.0,83.0517,83.1951,83.0432,83.1613,505503.0
2022-02-24 14:50:00,98.58,98.62,98.49,98.49,580228.0,83.1613,83.1951,83.0854,83.0854,580228.0
2022-02-24 15:00:00,98.49,98.55,98.39,98.55,227050.0,83.0854,83.136,83.001,83.136,227050.0
2022-02-24 15:10:00,98.55,98.58,98.5,98.53,143734.0,83.136,83.1613,83.0938,83.1191,143734.0
2022-02-24 15:20:00,98.53,98.56,98.47,98.51,384467.0,83.1191,83.1445,83.0685,83.1023,384467.0
2022-02-24 15:30:00,98.51,98.73,98.48,98.67,471428.0,83.1023,83.2879,83.077,83.2373,471428.0
2022-02-24 15:40:00,98.67,98.68,98.55,98.59,486844.0,83.2373,83.2457,83.136,83.1698,486844.0
2022-02-24 15:50:00,98.59,99.03,98.58,98.96,1395812.0,83.1698,83.5409,83.1613,83.4819,1395812.0
2022-02-25 09:30:00,100.8,100.99,100.56,100.87,970275.0,85.0341,85.1944,84.8316,85.0932,970275.0
2022-02-25 09:40:00,100.86,100.87,100.7,100.79,914105.0,85.0847,85.0932,84.9497,85.0257,914105.0
2022-02-25 09:50:00,100.8,100.83,100.65,100.66,768549.0,85.0341,85.0594,84.9076,84.916,768549.0
2022-02-25 10:00:00,100.66,100.67,100.58,100.62,394024.0,84.916,84.9244,84.8485,84.8823,394024.0
2022-02-25 10:10:00,100.62,100.93,100.6,100.77,863669.0,84.8823,85.1438,84.8654,85.0088,863669.0
2022-02-25 10:20:00,100.76,100.82,100.74,100.8,297000.0,85.0004,85.051,84.9835,85.0341,297000.0
2022-02-25 10:30:00,100.8,100.84,100.75,100.76,270688.0,85.0341,85.0678,84.9919,85.0004,270688.0
2022-02-25 10:40:00,100.75,100.77,100.67,100.7,406598.0,84.9919,85.0088,84.9244,84.9497,406598.0
2022-02-25 10:50:00,100.7,100.73,100.59,100.59,157638.0,84.9497,84.9751,84.8569,84.8569,157638.0
2022-02-25 11:00:00,100.59,100.63,100.47,100.63,241772.0,84.8569,84.8907,84.7557,84.8907,241772.0
2022-02-25 11:10:00,100.64,100.76,100.62,100.7,374502.0,84.8991,85.0004,84.8823,84.9497,374502.0
2022-02-25 11:20:00,100.7,100.7,100.58,100.58,207957.0,84.9497,84.9497,84.8485,84.8485,207957.0
2022-02-25 11:30:00,100.58,100.59,100.52,100.56,168208.0,84.8485,84.8569,84.7979,84.8316,168208.0
2022-02-25 11:40:00,100.57,100.59,100.52,100.58,111336.0,84.8401,84.8569,84.7979,84.8485,111336.0
2022-02-25 11:50:00,100.59,100.7,100.56,100.69,122149.0,84.8569,84.9497,84.8316,84.9413,122149.0
2022-02-25 12:00:00,100.7,100.72,100.64,100.67,76964.0,84.9497,84.9666,84.8991,84.9244,76964.0
2022-02-25 12:10:00,100.67,100.68,100.57,100.59,132748.0,84.9244,84.9329,84.8401,84.8569,132748.0
2022-02-25 12:20:00,100.59,100.6,100.56,100.59,45245.0,84.8569,84.8654,84.8316,84.8569,45245.0
2022-02-25 12:30:00,100.6,100.65,100.58,100.64,127133.0,84.8654,84.9076,84.8485,84.8991,127133.0
2022-02-25 12:40:00,100.64,100.66,100.6,100.6,148096.0,84.8991,84.916,84.8654,84.8654,148096.0
2022-02-25 12:50:00,100.6,100.6,100.25,100.28,1206855.0,84.8654,84.8654,84.5701,84.5954,1206855.0
2022-02-25 13:00:00,100.28,100.38,100.21,100.22,615915.0,84.5954,84.6798,84.5364,84.5448,615915.0
2022-02-25 13:10:00,100.22,100.23,100.15,100.21,131468.0,84.5448,84.5533,84.4858,84.5364,131468.0
2022-02-25 13:20:00,100.2,100.23,100.14,100.2,102054.0,84.5279,84.5533,84.4773,84.5279,102054.0
2022-02-25 13:30:00,100.21,100.23,100.08,100.12,108540.0,84.5364,84.5533,84.4267,84.4605,108540.0
2022-02-25 13:40:00,100.12,100.14,100.07,100.08,59688.0,84.4605,84.4773,84.4183,84.4267,59688.0
2022-02-25 13:50:00,100.09,100.13,100.04,100.07,84747.0,84.4352,84.4689,84.393,84.4183,84747.0
2022-02-25 14:00:00,100.07,100.17,100.04,100.05,204810.0,84.4183,84.5026,84.393,84.4014,204810.0
2022-02-25 14:10:00,100.06,100.14,99.78,99.8,365758.0,84.4098,84.4773,84.1736,84.1905,365758.0
2022-02-25 14:20:00,99.8,99.9,99.79,99.86,314895.0,84.1905,84.2749,84.1821,84.2411,314895.0
2022-02-25 14:30:00,99.87,99.96,99.86,99.95,211334.0,84.2496,84.3255,84.2411,84.3171,211334.0
2022-02-25 14:40:00,99.95,100.06,99.94,100.04,183057.0,84.3171,84.4098,84.3086,84.393,183057.0
2022-02-25 14:50:00,100.03,100.04,99.96,99.99,203119.0,84.3845,84.393,84.3255,84.3508,203119.0
2022-02-25 15:00:00,100.0,100.04,99.98,100.0,405832.0,84.3592,84.393,84.3424,84.3592,405832.0
2022-02-25 15:10:00,100.0,100.06,99.98,100.04,363655.0,84.3592,84.4098,84.3424,84.393,363655.0
2022-02-25 15:20:00,100.04,100.06,100.0,100.01,250973.0,84.393,84.4098,84.3592,84.3677,250973.0
2022-02-25 15:30:00,100.02,100.09,100.01,100.08,142372.0,84.3761,84.4352,84.3677,84.4267,142372.0
2022-02-25 15:40:00,100.08,100.19,100.07,100.14,196909.0,84.4267,84.5195,84.4183,84.4773,196909.0
2022-02-25 15:50:00,100.15,100.2,100.12,100.18,556544.0,84.4858,84.5279,84.4605,84.5111,556544.0
2022-02-28 09:30:00,97.94,98.26,97.93,98.22,354759.0,82.6214,82.8914,82.613,82.8576,354759.0
2022-02-28 09:40:00,98.23,98.5,98.21,98.43,311105.0,82.8661,83.0938,82.8492,83.0348,311105.0
2022-02-28 09:50:00,98.44,98.53,98.21,98.21,488832.0,83.0432,83.1191,82.8492,82.8492,488832.0
2022-02-28 10:00:00,98.22,98.22,97.92,98.08,319216.0,82.8576,82.8576,82.6046,82.7395,319216.0
2022-02-28 10:10:00,98.07,98.11,98.0,98.11,110927.0,82.7311,82.7648,82.672,82.7648,110927.0
2022-02-28 10:20:00,98.1,98.14,98.04,98.1,365313.0,82.7564,82.7901,82.7058,82.7564,365313.0
2022-02-28 10:30:00,98.1,98.57,98.1,98.56,540066.0,82.7564,83.1529,82.7564,83.1445,540066.0
2022-02-28 10:40:00,98.59,98.91,98.57,98.78,474942.0,83.1698,83.4397,83.1529,83.33,474942.0
2022-02-28 10:50:00,98.78,99.11,98.77,99.02,698158.0,83.33,83.6084,83.3216,83.5325,698158.0
2022-02-28 11:00:00,99.03,99.11,98.83,98.84,275814.0,83.5409,83.6084,83.3722,83.3807,275814.0
2022-02-28 11:10:00,98.84,98.93,98.78,98.93,157837.0,83.3807,83.4566,83.33,83.4566,157837.0
2022-02-28 11:20:00,98.92,99.03,98.92,99.0,108010.0,83.4482,83.5409,83.4482,83.5156,108010.0
2022-02-28 11:30:00,99.0,99.15,98.97,99.01,316047.0,83.5156,83.6422,83.4903,83.5241,316047.0
2022-02-28 11:40:00,99.02,99.02,98.8,98.8,232146.0,83.5325,83.5325,83.3469,83.3469,232146.0
2022-02-28 11:50:00,98.8,98.87,98.74,98.78,253154.0,83.3469,83.406,83.2963,83.33,253154.0
2022-02-28 12:00:00,98.79,98.89,98.78,98.85,61313.0,83.3385,83.4228,83.33,83.3891,61313.0
2022-02-28 12:10:00,98.86,98.86,98.69,98.82,88731.0,83.3975,83.3975,83.2541,83.3638,88731.0
2022-02-28 12:20:00,98.82,98.83,98.57,98.57,91093.0,83.3638,83.3722,83.1529,83.1529,91093.0
2022-02-28 12:30:00,98.54,98.62,98.43,98.45,203688.0,83.1276,83.1951,83.0348,83.0517,203688.0
2022-02-28 12:40:00,98.45,98.47,98.4,98.43,95588.0,83.0517,83.0685,83.0095,83.0348,95588.0
2022-02-28 12:50:00,98.44,98.55,98.44,98.55,163854.0,83.0432,83.136,83.0432,83.136,163854.0
2022-02-28 13:00:00,98.55,98.66,98.51,98.65,240667.0,83.136,83.2288,83.1023,83.2204,240667.0
2022-02-28 13:10:00,98.64,98.72,98.62,98.7,197249.0,83.2119,83.2794,83.1951,83.2626,197249.0
2022-02-28 13:20:00,98.7,99.15,98.7,99.08,266497.0,83.2626,83.6422,83.2626,83.5831,266497.0
2022-02-28 13:30:00,99.08,99.09,99.02,99.08,177893.0,83.5831,83.5916,83.5325,83.5831,177893.0
2022-02-28 13:40:00,99.08,99.41,99.06,99.41,189784.0,83.5831,83.8615,83.5663,83.8615,189784.0
2022-02-28 13:50:00,99.41,99.56,99.33,99.48,292735.0,83.8615,83.988,83.794,83.9206,292735.0
2022-02-28 14:00:00,99.48,99.54,99.41,99.43,177438.0,83.9206,83.9712,83.8615,83.8784,177438.0
2022-02-28 14:10:00,99.43,99.57,99.28,99.39,274725.0,83.8784,83.9965,83.7518,83.8446,274725.0
2022-02-28 14:20:00,99.39,99.44,99.3,99.4,92542.0,83.8446,83.8868,83.7687,83.8531,92542.0
2022-02-28 14:30:00,99.4,99.44,99.39,99.4,67797.0,83.8531,83.8868,83.8446,83.8531,67797.0
2022-02-28 14:40:00,99.4,99.46,99.3,99.38,141505.0,83.8531,83.9037,83.7687,83.8362,141505.0
2022-02-28 14:50:00,99.38,99.46,99.38,99.45,82870.0,83.8362,83.9037,83.8362,83.8953,82870.0
2022-02-28 15:00:00,99.47,99.48,99.41,99.43,43613.0,83.9121,83.9206,83.8615,83.8784,43613.0
2022-02-28 15:10:00,99.43,99.47,99.38,99.47,53866.0,83.8784,83.9121,83.8362,83.9121,53866.0
2022-02-28 15:20:00,99.47,99.52,99.4,99.43,181509.0,83.9121,83.9543,83.8531,83.8784,181509.0
2022-02-28 15:30:00,99.42,99.43,98.94,99.08,404225.0,83.8699,83.8784,83.465,83.5831,404225.0
2022-02-28 15:40:00,99.09,99.19,98.91,99.19,587814.0,83.5916,83.6759,83.4397,83.6759,587814.0
2022-02-28 15:50:00,99.18,99.36,99.09,99.23,414858.0,83.6675,83.8193,83.5916,83.7097,414858.0
2022-03-01 09:30:00,97.87,100.52,97.76,98.6,1100605.0,82.8647,85.1084,82.7716,83.4828,1100605.0
2022-03-01 09:40:00,98.61,98.62,98.17,98.31,886095.0,83.4912,83.4997,83.1187,83.2372,886095.0
2022-03-01 09:50:00,98.31,98.33,98.28,98.29,394164.0,83.2372,83.2542,83.2118,83.2203,394164.0
2022-03-01 10:00:00,98.3,98.32,98.15,98.21,464331.0,83.2288,83.2457,83.1018,83.1526,464331.0
2022-03-01 10:10:00,98.21,98.25,98.16,98.23,173397.0,83.1526,83.1864,83.1102,83.1695,173397.0
2022-03-01 10:20:00,98.23,98.33,98.22,98.32,230789.0,83.1695,83.2542,83.161,83.2457,230789.0
2022-03-01 10:30:00,98.33,98.36,98.12,98.13,165082.0,83.2542,83.2796,83.0764,83.0848,165082.0
2022-03-01 10:40:00,98.12,98.13,97.65,97.94,670970.0,83.0764,83.0848,82.6784,82.924,670970.0
2022-03-01 10:50:00,97.88,97.92,96.93,97.69,2834791.0,82.8732,82.907,82.0688,82.7123,2834791.0
2022-03-01 11:00:00,97.69,97.84,97.68,97.77,1744199.0,82.7123,82.8393,82.7038,82.78,1744199.0
2022-03-01 11:10:00,97.78,97.93,97.73,97.86,389002.0,82.7885,82.9155,82.7462,82.8562,389002.0
2022-03-01 11:20:00,97.86,97.92,97.85,97.88,114990.0,82.8562,82.907,82.8478,82.8732,114990.0
2022-03-01 11:30:00,97.89,97.9,97.82,97.87,155664.0,82.8816,82.8901,82.8224,82.8647,155664.0
2022-03-01 11:40:00,97.87,97.95,97.8,97.88,184621.0,82.8647,82.9324,82.8054,82.8732,184621.0
2022-03-01 11:50:00,97.88,97.88,97.66,97.7,163326.0,82.8732,82.8732,82.6869,82.7208,163326.0
2022-03-01 12:00:00,97.7,97.72,97.53,97.58,211688.0,82.7208,82.7377,82.5768,82.6192,211688.0
2022-03-01 12:10:00,97.58,97.67,97.58,97.67,118389.0,82.6192,82.6954,82.6192,82.6954,118389.0
2022-03-01 12:20:00,97.67,97.7,97.61,97.63,296969.0,82.6954,82.7208,82.6446,82.6615,296969.0
2022-03-01 12:30:00,97.63,97.63,97.46,97.47,106256.0,82.6615,82.6615,82.5176,82.526,106256.0
2022-03-01 12:40:00,97.47,97.52,97.46,97.52,77364.0,82.526,82.5684,82.5176,82.5684,77364.0
2022-03-01 12:50:00,97.52,97.53,97.45,97.45,132891.0,82.5684,82.5768,82.5091,82.5091,132891.0
2022-03-01 13:00:00,97.45,97.45,97.36,97.39,121027.0,82.5091,82.5091,82.4329,82.4583,121027.0
2022-03-01 13:10:00,97.39,97.43,97.37,97.4,142123.0,82.4583,82.4922,82.4414,82.4668,142123.0
2022-03-01 13:20:00,97.39,97.42,97.37,97.4,179898.0,82.4583,82.4837,82.4414,82.4668,179898.0
2022-03-01 13:30:00,97.39,97.43,97.24,97.32,187183.0,82.4583,82.4922,82.3313,82.399,187183.0
2022-03-01 13:40:00,97.33,97.44,97.31,97.32,175564.0,82.4075,82.5006,82.3906,82.399,175564.0
2022-03-01 13:50:00,97.31,97.43,97.31,97.36,193494.0,82.3906,82.4922,82.3906,82.4329,193494.0
2022-03-01 14:00:00,97.37,97.37,97.19,97.27,237518.0,82.4414,82.4414,82.289,82.3567,237518.0
2022-03-01 14:10:00,97.28,97.28,97.16,97.2,157840.0,82.3652,82.3652,82.2636,82.2974,157840.0
2022-03-01 14:20:00,97.2,97.29,97.2,97.23,126499.0,82.2974,82.3736,82.2974,82.3228,126499.0
2022-03-01 14:30:00,97.24,97.29,97.19,97.27,277708.0,82.3313,82.3736,82.289,82.3567,277708.0
2022-03-01 14:40:00,97.25,97.3,97.04,97.09,135051.0,82.3398,82.3821,82.162,82.2043,135051.0
2022-03-01 14:50:00,97.09,97.22,97.05,97.2,265228.0,82.2043,82.3144,82.1704,82.2974,265228.0
2022-03-01 15:00:00,97.21,97.5,97.17,97.5,327823.0,82.3059,82.5514,82.272,82.5514,327823.0
2022-03-01 15:10:00,97.51,97.51,97.33,97.37,203528.0,82.5599,82.5599,82.4075,82.4414,203528.0
2022-03-01 15:20:00,97.37,97.41,97.26,97.29,241776.0,82.4414,82.4752,82.3482,82.3736,241776.0
2022-03-01 15:30:00,97.29,97.36,97.26,97.31,174260.0,82.3736,82.4329,82.3482,82.3906,174260.0
2022-03-01 15:40:00,97.31,97.38,97.22,97.23,308161.0,82.3906,82.4498,82.3144,82.3228,308161.0
2022-03-01 15:50:00,97.24,97.32,97.19,97.32,376590.0,82.3313,82.399,82.289,82.399,376590.0
2022-03-02 09:30:00,97.6,97.71,96.75,96.82,255289.0,82.6361,82.7292,81.9164,81.9757,255289.0
2022-03-02 09:40:00,96.83,97.33,96.76,97.27,1926416.0,81.9841,82.4075,81.9249,82.3567,1926416.0
2022-03-02 09:50:00,97.25,97.33,97.2,97.31,323047.0,82.3398,82.4075,82.2974,82.3906,323047.0
2022-03-02 10:00:00,97.31,97.37,97.24,97.26,399865.0,82.3906,82.4414,82.3313,82.3482,399865.0
2022-03-02 10:10:00,97.26,97.37,97.19,97.34,202121.0,82.3482,82.4414,82.289,82.416,202121.0
2022-03-02 10:20:00,97.34,97.85,97.33,97.84,260676.0,82.416,82.8478,82.4075,82.8393,260676.0
2022-03-02 10:30:00,97.83,97.83,97.32,97.53,297440.0,82.8308,82.8308,82.399,82.5768,297440.0
2022-03-02 10:40:00,97.56,97.56,97.31,97.38,644205.0,82.6022,82.6022,82.3906,82.4498,644205.0
2022-03-02 10:50:00,97.39,97.4,97.23,97.31,354851.0,82.4583,82.4668,82.3228,82.3906,354851.0
2022-03-02 11:00:00,97.34,97.5,97.17,97.5,448386.0,82.416,82.5514,82.272,82.5514,448386.0
2022-03-02 11:10:00,97.5,97.85,97.35,97.81,1057340.0,82.5514,82.8478,82.4244,82.8139,1057340.0
2022-03-02 11:20:00,97.81,98.13,97.77,97.97,903583.0,82.8139,83.0848,82.78,82.9494,903583.0
2022-03-02 11:30:00,97.98,98.3,97.87,98.24,799605.0,82.9578,83.2288,82.8647,83.178,799605.0
2022-03-02 11:40:00,98.25,98.7,98.24,98.54,731138.0,83.1864,83.5674,83.178,83.432,731138.0
2022-03-02 11:50:00,98.54,98.55,98.06,98.07,451839.0,83.432,83.4404,83.0256,83.034,451839.0
2022-03-02 12:00:00,98.07,98.13,97.9,98.11,546780.0,83.034,83.0848,82.8901,83.0679,546780.0
2022-03-02 12:10:00,98.12,98.2,98.04,98.05,136634.0,83.0764,83.1441,83.0086,83.0171,136634.0
2022-03-02 12:20:00,98.05,98.05,97.89,97.99,119172.0,83.0171,83.0171,82.8816,82.9663,119172.0
2022-03-02 12:30:00,97.98,98.03,97.94,97.97,246546.0,82.9578,83.0002,82.924,82.9494,246546.0
2022-03-02 12:40:00,97.97,97.97,97.87,97.91,153471.0,82.9494,82.9494,82.8647,82.8986,153471.0
2022-03-02 12:50:00,97.91,97.91,97.6,97.6,164363.0,82.8986,82.8986,82.6361,82.6361,164363.0
2022-03-02 13:00:00,97.61,97.64,97.52,97.62,244637.0,82.6446,82.67,82.5684,82.653,244637.0
2022-03-02 13:10:00,97.62,97.62,97.37,97.37,222171.0,82.653,82.653,82.4414,82.4414,222171.0
2022-03-02 13:20:00,97.38,97.38,97.25,97.31,136202.0,82.4498,82.4498,82.3398,82.3906,136202.0
2022-03-02 13:30:00,97.3,97.41,97.28,97.31,354291.0,82.3821,82.4752,82.3652,82.3906,354291.0
2022-03-02 13:40:00,97.3,97.37,97.27,97.29,192087.0,82.3821,82.4414,82.3567,82.3736,192087.0
2022-03-02 13:50:00,97.27,97.31,97.16,97.19,138237.0,82.3567,82.3906,82.2636,82.289,138237.0
2022-03-02 14:00:00,97.22,97.31,97.15,97.17,160000.0,82.3144,82.3906,82.2551,82.272,160000.0
2022-03-02 14:10:00,97.17,97.3,97.17,97.3,222759.0,82.272,82.3821,82.272,82.3821,222759.0
2022-03-02 14:20:00,97.3,97.33,97.25,97.31,163873.0,82.3821,82.4075,82.3398,82.3906,163873.0
2022-03-02 14:30:00,97.31,97.38,97.3,97.34,140990.0,82.3906,82.4498,82.3821,82.416,140990.0
2022-03-02 14:40:00,97.36,97.39,97.32,97.33,157125.0,82.4329,82.4583,82.399,82.4075,157125.0
2022-03-02 14:50:00,97.33,97.37,97.27,97.3,212953.0,82.4075,82.4414,82.3567,82.3821,212953.0
2022-03-02 15:00:00,97.3,97.38,97.29,97.38,328500.0,82.3821,82.4498,82.3736,82.4498,328500.0
2022-03-02 15:10:00,97.38,97.4,97.33,97.38,161499.0,82.4498,82.4668,82.4075,82.4498,161499.0
2022-03-02 15:20:00,97.38,97.45,97.37,97.45,195317.0,82.4498,82.5091,82.4414,82.5091,195317.0
2022-03-02 15:30:00,97.43,97.5,97.36,97.48,210750.0,82.4922,82.5514,82.4329,82.5345,210750.0
2022-03-02 15:40:00,97.47,97.48,97.27,97.29,223781.0,82.526,82.5345,82.3567,82.3736,223781.0
2022-03-02 15:50:00,97.3,97.31,97.1,97.11,441476.0,82.3821,82.3906,82.2128,82.2212,441476.0
2022-03-03 09:30:00,97.01,97.15,96.8,96.99,193936.0,82.1366,82.2551,81.9587,82.1196,193936.0
2022-03-03 09:40:00,96.99,96.99,96.62,96.74,489061.0,82.1196,82.1196,81.8063,81.9079,489061.0
2022-03-03 09:50:00,96.74,96.75,96.58,96.61,303450.0,81.9079,81.9164,81.7725,81.7979,303450.0
2022-03-03 10:00:00,96.61,96.72,96.47,96.69,315720.0,81.7979,81.891,81.6793,81.8656,315720.0
2022-03-03 10:10:00,96.69,96.74,96.58,96.66,231043.0,81.8656,81.9079,81.7725,81.8402,231043.0
2022-03-03 10:20:00,96.66,96.95,96.63,96.92,300508.0,81.8402,82.0858,81.8148,82.0604,300508.0
2022-03-03 10:30:00,96.92,96.92,96.78,96.87,126969.0,82.0604,82.0604,81.9418,82.018,126969.0
2022-03-03 10:40:00,96.86,96.87,96.69,96.73,195506.0,82.0095,82.018,81.8656,81.8995,195506.0
2022-03-03 10:50:00,96.74,96.77,96.69,96.72,158023.0,81.9079,81.9333,81.8656,81.891,158023.0
2022-03-03 11:00:00,96.71,96.83,96.69,96.73,272687.0,81.8825,81.9841,81.8656,81.8995,272687.0
2022-03-03 11:10:00,96.71,96.79,96.55,96.59,547470.0,81.8825,81.9503,81.7471,81.7809,547470.0
2022-03-03 11:20:00,96.59,96.61,96.55,96.58,227762.0,81.7809,81.7979,81.7471,81.7725,227762.0
2022-03-03 11:30:00,96.59,96.59,96.5,96.54,154840.0,81.7809,81.7809,81.7047,81.7386,154840.0
2022-03-03 11:40:00,96.55,96.64,96.52,96.59,113790.0,81.7471,81.8233,81.7217,81.7809,113790.0
2022-03-03 11:50:00,96.58,96.64,96.48,96.62,126128.0,81.7725,81.8233,81.6878,81.8063,126128.0
2022-03-03 12:00:00,96.61,96.61,96.54,96.59,54796.0,81.7979,81.7979,81.7386,81.7809,54796.0
2022-03-03 12:10:00,96.59,96.63,96.53,96.55,116498.0,81.7809,81.8148,81.7301,81.7471,116498.0
2022-03-03 12:20:00,96.55,96.55,96.49,96.5,85349.0,81.7471,81.7471,81.6963,81.7047,85349.0
2022-03-03 12:30:00,96.5,96.78,96.49,96.58,316020.0,81.7047,81.9418,81.6963,81.7725,316020.0
2022-03-03 12:40:00,96.58,96.82,96.58,96.75,254640.0,81.7725,81.9757,81.7725,81.9164,254640.0
2022-03-03 12:50:00,96.75,96.75,96.63,96.7,87152.0,81.9164,81.9164,81.8148,81.8741,87152.0
2022-03-03 13:00:00,96.69,96.72,96.68,96.69,42482.0,81.8656,81.891,81.8571,81.8656,42482.0
2022-03-03 13:10:00,96.69,96.77,96.68,96.77,108662.0,81.8656,81.9333,81.8571,81.9333,108662.0
2022-03-03 13:20:00,96.76,96.78,96.7,96.72,207445.0,81.9249,81.9418,81.8741,81.891,207445.0
2022-03-03 13:30:00,96.73,96.74,96.65,96.65,63980.0,81.8995,81.9079,81.8317,81.8317,63980.0
2022-03-03 13:40:00,96.65,96.95,96.64,96.94,228660.0,81.8317,82.0858,81.8233,82.0773,228660.0
2022-03-03 13:50:00,96.94,97.0,96.87,97.0,355837.0,82.0773,82.1281,82.018,82.1281,355837.0
2022-03-03 14:00:00,97.0,97.0,96.92,96.95,238553.0,82.1281,82.1281,82.0604,82.0858,238553.0
2022-03-03 14:10:00,96.95,97.83,96.87,96.91,182617.0,82.0858,82.8308,82.018,82.0519,182617.0
2022-03-03 14:20:00,96.91,96.94,96.86,96.9,114116.0,82.0519,82.0773,82.0095,82.0434,114116.0
2022-03-03 14:30:00,96.9,96.91,96.87,96.88,54118.0,82.0434,82.0519,82.018,82.0265,54118.0
2022-03-03 14:40:00,96.88,96.93,96.8,96.82,83004.0,82.0265,82.0688,81.9587,81.9757,83004.0
2022-03-03 14:50:00,96.82,96.85,96.78,96.84,78372.0,81.9757,82.0011,81.9418,81.9926,78372.0
2022-03-03 15:00:00,96.84,96.84,96.48,96.55,134799.0,81.9926,81.9926,81.6878,81.7471,134799.0
2022-03-03 15:10:00,96.54,96.61,96.4,96.57,364906.0,81.7386,81.7979,81.6201,81.764,364906.0
2022-03-03 15:20:00,96.57,96.59,96.5,96.56,161035.0,81.764,81.7809,81.7047,81.7555,161035.0
2022-03-03 15:30:00,96.56,96.74,96.55,96.69,545480.0,81.7555,81.9079,81.7471,81.8656,545480.0
2022-03-03 15:40:00,96.69,96.71,96.6,96.64,374330.0,81.8656,81.8825,81.7894,81.8233,374330.0
2022-03-03 15:50:00,96.63,96.71,96.6,96.7,341633.0,81.8148,81.8825,81.7894,81.8741,341633.0
2022-03-04 09:30:00,95.78,95.81,95.58,95.8,168090.0,81.0951,81.1205,80.9258,81.1121,168090.0
2022-03-04 09:40:00,95.79,95.79,95.5,95.53,248120.0,81.1036,81.1036,80.8581,80.8835,248120.0
2022-03-04 09:50:00,95.53,95.59,95.32,95.42,657453.0,80.8835,80.9343,80.7057,80.7903,657453.0
2022-03-04 10:00:00,95.41,95.48,95.18,95.2,368618.0,80.7819,80.8411,80.5871,80.6041,368618.0
2022-03-04 10:10:00,95.21,95.38,95.21,95.33,234790.0,80.6125,80.7565,80.6125,80.7141,234790.0
2022-03-04 10:20:00,95.33,95.47,95.31,95.38,235956.0,80.7141,80.8327,80.6972,80.7565,235956.0
2022-03-04 10:30:00,95.38,95.54,95.35,95.44,210600.0,80.7565,80.8919,80.7311,80.8073,210600.0
2022-03-04 10:40:00,95.43,95.44,95.19,95.31,220114.0,80.7988,80.8073,80.5956,80.6972,220114.0
2022-03-04 10:50:00,95.31,95.32,95.07,95.17,427996.0,80.6972,80.7057,80.494,80.5787,427996.0
2022-03-04 11:00:00,95.16,95.2,95.05,95.05,183159.0,80.5702,80.6041,80.4771,80.4771,183159.0
2022-03-04 11:10:00,95.05,95.05,94.65,94.95,761325.0,80.4771,80.4771,80.1384,80.3924,761325.0
2022-03-04 11:20:00,94.95,95.13,94.87,95.12,229115.0,80.3924,80.5448,80.3247,80.5363,229115.0
2022-03-04 11:30:00,95.07,95.14,94.88,95.01,268543.0,80.494,80.5533,80.3331,80.4432,268543.0
2022-03-04 11:40:00,95.01,95.08,94.94,95.07,122273.0,80.4432,80.5025,80.3839,80.494,122273.0
2022-03-04 11:50:00,95.06,95.22,95.04,95.18,150973.0,80.4855,80.621,80.4686,80.5871,150973.0
2022-03-04 12:00:00,95.17,95.18,95.07,95.1,310143.0,80.5787,80.5871,80.494,80.5194,310143.0
2022-03-04 12:10:00,95.09,95.11,95.01,95.04,402787.0,80.5109,80.5279,80.4432,80.4686,402787.0
2022-03-04 12:20:00,95.05,95.11,94.96,95.1,192261.0,80.4771,80.5279,80.4009,80.5194,192261.0
2022-03-04 12:30:00,95.1,95.12,95.06,95.1,120961.0,80.5194,80.5363,80.4855,80.5194,120961.0
2022-03-04 12:40:00,95.1,95.16,95.06,95.16,203816.0,80.5194,80.5702,80.4855,80.5702,203816.0
2022-03-04 12:50:00,95.16,95.2,95.12,95.19,110903.0,80.5702,80.6041,80.5363,80.5956,110903.0
2022-03-04 13:00:00,95.2,95.3,95.19,95.28,132498.0,80.6041,80.6887,80.5956,80.6718,132498.0
2022-03-04 13:10:00,95.27,95.29,95.15,95.23,167498.0,80.6633,80.6803,80.5617,80.6295,167498.0
2022-03-04 13:20:00,95.23,95.25,94.97,94.99,312375.0,80.6295,80.6464,80.4093,80.4263,312375.0
2022-03-04 13:30:00,95.0,95.1,94.96,95.1,80916.0,80.4347,80.5194,80.4009,80.5194,80916.0
2022-03-04 13:40:00,95.09,95.09,94.95,94.98,107256.0,80.5109,80.5109,80.3924,80.4178,107256.0
2022-03-04 13:50:00,94.99,95.02,94.95,94.96,87436.0,80.4263,80.4517,80.3924,80.4009,87436.0
2022-03-04 14:00:00,94.97,94.97,94.82,94.82,101675.0,80.4093,80.4093,80.2823,80.2823,101675.0
2022-03-04 14:10:00,94.81,94.84,94.73,94.76,61839.0,80.2739,80.2993,80.2061,80.2315,61839.0
2022-03-04 14:20:00,94.75,94.87,94.74,94.81,110356.0,80.2231,80.3247,80.2146,80.2739,110356.0
2022-03-04 14:30:00,94.81,94.85,94.78,94.79,144593.0,80.2739,80.3077,80.2485,80.2569,144593.0
2022-03-04 14:40:00,94.79,94.8,94.59,94.6,265892.0,80.2569,80.2654,80.0876,80.096,265892.0
2022-03-04 14:50:00,94.6,94.63,94.56,94.59,131295.0,80.096,80.1215,80.0622,80.0876,131295.0
2022-03-04 15:00:00,94.58,94.58,94.4,94.45,114255.0,80.0791,80.0791,79.9267,79.969,114255.0
2022-03-04 15:10:00,94.45,94.46,94.29,94.3,174652.0,79.969,79.9775,79.8336,79.842,174652.0
2022-03-04 15:20:00,94.3,94.46,94.28,94.44,157645.0,79.842,79.9775,79.8251,79.9606,157645.0
2022-03-04 15:30:00,94.45,94.69,94.41,94.49,197057.0,79.969,80.1723,79.9352,80.0029,197057.0
2022-03-04 15:40:00,94.5,94.54,94.42,94.42,251238.0,80.0114,80.0452,79.9436,79.9436,251238.0
2022-03-04 15:50:00,94.44,94.61,94.37,94.6,484289.0,79.9606,80.1045,79.9013,80.096,484289.0
2022-03-07 09:30:00,94.6,94.6,94.26,94.48,222851.0,80.096,80.096,79.8082,79.9944,222851.0
2022-03-07 09:40:00,94.48,94.54,94.36,94.42,129983.0,79.9944,80.0452,79.8928,79.9436,129983.0
2022-03-07 09:50:00,94.42,94.49,94.34,94.37,115164.0,79.9436,80.0029,79.8759,79.9013,115164.0
2022-03-07 10:00:00,94.38,94.4,94.3,94.34,84661.0,79.9098,79.9267,79.842,79.8759,84661.0
2022-03-07 10:10:00,94.34,94.36,94.31,94.32,57946.0,79.8759,79.8928,79.8505,79.859,57946.0
2022-03-07 10:20:00,94.31,94.35,94.09,94.1,101757.0,79.8505,79.8844,79.6642,79.6727,101757.0
2022-03-07 10:30:00,94.1,94.15,93.91,94.0,227782.0,79.6727,79.715,79.5118,79.588,227782.0
2022-03-07 10:40:00,93.99,94.14,93.97,94.05,253189.0,79.5796,79.7066,79.5626,79.6304,253189.0
2022-03-07 10:50:00,94.05,94.11,93.99,94.08,207469.0,79.6304,79.6812,79.5796,79.6558,207469.0
2022-03-07 11:00:00,94.08,94.25,94.07,94.25,187956.0,79.6558,79.7997,79.6473,79.7997,187956.0
2022-03-07 11:10:00,94.25,94.41,94.24,94.38,146460.0,79.7997,79.9352,79.7912,79.9098,146460.0
2022-03-07 11:20:00,94.37,94.38,94.28,94.31,56511.0,79.9013,79.9098,79.8251,79.8505,56511.0
2022-03-07 11:30:00,94.31,94.35,94.27,94.28,71442.0,79.8505,79.8844,79.8166,79.8251,71442.0
2022-03-07 11:40:00,94.27,94.33,94.13,94.28,76698.0,79.8166,79.8674,79.6981,79.8251,76698.0
2022-03-07 11:50:00,94.29,94.33,94.24,94.25,100068.0,79.8336,79.8674,79.7912,79.7997,100068.0
2022-03-07 12:00:00,94.26,94.27,94.18,94.2,90580.0,79.8082,79.8166,79.7404,79.7574,90580.0
2022-03-07 12:10:00,94.2,94.29,94.18,94.24,46819.0,79.7574,79.8336,79.7404,79.7912,46819.0
2022-03-07 12:20:00,94.25,94.26,94.12,94.15,80033.0,79.7997,79.8082,79.6896,79.715,80033.0
2022-03-07 12:30:00,94.15,94.21,94.09,94.17,88368.0,79.715,79.7658,79.6642,79.732,88368.0
2022-03-07 12:40:00,94.17,94.27,94.16,94.26,53587.0,79.732,79.8166,79.7235,79.8082,53587.0
2022-03-07 12:50:00,94.25,94.32,94.04,94.09,226587.0,79.7997,79.859,79.6219,79.6642,226587.0
2022-03-07 13:00:00,94.09,94.22,94.08,94.15,304366.0,79.6642,79.7743,79.6558,79.715,304366.0
2022-03-07 13:10:00,94.15,94.15,93.99,94.14,219014.0,79.715,79.715,79.5796,79.7066,219014.0
2022-03-07 13:20:00,94.14,94.27,94.06,94.25,415382.0,79.7066,79.8166,79.6388,79.7997,415382.0
2022-03-07 13:30:00,94.26,94.26,94.13,94.16,155142.0,79.8082,79.8082,79.6981,79.7235,155142.0
2022-03-07 13:40:00,94.15,94.17,94.08,94.09,54970.0,79.715,79.732,79.6558,79.6642,54970.0
2022-03-07 13:50:00,94.1,94.12,94.02,94.03,70776.0,79.6727,79.6896,79.605,79.6134,70776.0
2022-03-07 14:00:00,94.03,94.06,93.9,93.98,104395.0,79.6134,79.6388,79.5034,79.5711,104395.0
2022-03-07 14:10:00,93.99,94.07,93.98,94.05,60450.0,79.5796,79.6473,79.5711,79.6304,60450.0
2022-03-07 14:20:00,94.05,94.05,93.97,94.0,125832.0,79.6304,79.6304,79.5626,79.588,125832.0
2022-03-07 14:30:00,94.01,94.01,93.93,93.95,90560.0,79.5965,79.5965,79.5288,79.5457,90560.0
2022-03-07 14:40:00,93.96,93.96,93.92,93.95,86264.0,79.5542,79.5542,79.5203,79.5457,86264.0
2022-03-07 14:50:00,93.95,93.95,93.73,93.75,155998.0,79.5457,79.5457,79.3594,79.3764,155998.0
2022-03-07 15:00:00,93.75,93.83,93.74,93.8,93142.0,79.3764,79.4441,79.3679,79.4187,93142.0
2022-03-07 15:10:00,93.8,93.81,93.69,93.7,100710.0,79.4187,79.4272,79.3256,79.334,100710.0
2022-03-07 15:20:00,93.7,93.78,93.7,93.72,73753.0,79.334,79.4018,79.334,79.351,73753.0
2022-03-07 15:30:00,93.72,93.75,93.68,93.7,169393.0,79.351,79.3764,79.3171,79.334,169393.0
2022-03-07 15:40:00,93.7,93.82,93.69,93.77,294590.0,79.334,79.4356,79.3256,79.3933,294590.0
2022-03-07 15:50:00,93.78,93.89,93.76,93.86,404115.0,79.4018,79.4949,79.3848,79.4695,404115.0
2022-03-08 09:30:00,94.0,94.31,94.0,94.16,269322.0,79.588,79.8505,79.588,79.7235,269322.0
2022-03-08 09:40:00,94.15,94.28,94.03,94.26,228061.0,79.715,79.8251,79.6134,79.8082,228061.0
2022-03-08 09:50:00,94.25,94.29,94.17,94.28,158429.0,79.7997,79.8336,79.732,79.8251,158429.0
2022-03-08 10:00:00,94.27,94.28,94.11,94.14,154810.0,79.8166,79.8251,79.6812,79.7066,154810.0
2022-03-08 10:10:00,94.15,94.52,94.15,94.52,264094.0,79.715,80.0283,79.715,80.0283,264094.0
2022-03-08 10:20:00,94.51,94.58,94.32,94.34,134177.0,80.0198,80.0791,79.859,79.8759,134177.0
2022-03-08 10:30:00,94.36,94.39,94.29,94.39,104304.0,79.8928,79.9182,79.8336,79.9182,104304.0
2022-03-08 10:40:00,94.39,94.43,94.32,94.41,110133.0,79.9182,79.9521,79.859,79.9352,110133.0
2022-03-08 10:50:00,94.4,94.43,94.3,94.41,133192.0,79.9267,79.9521,79.842,79.9352,133192.0
2022-03-08 11:00:00,94.41,94.43,94.32,94.34,263166.0,79.9352,79.9521,79.859,79.8759,263166.0
2022-03-08 11:10:00,94.34,94.43,94.3,94.31,159130.0,79.8759,79.9521,79.842,79.8505,159130.0
2022-03-08 11:20:00,94.31,94.38,94.24,94.38,142523.0,79.8505,79.9098,79.7912,79.9098,142523.0
2022-03-08 11:30:00,94.38,94.46,94.28,94.45,256665.0,79.9098,79.9775,79.8251,79.969,256665.0
2022-03-08 11:40:00,94.44,94.57,94.43,94.54,160094.0,79.9606,80.0706,79.9521,80.0452,160094.0
2022-03-08 11:50:00,94.53,94.56,94.5,94.52,49511.0,80.0368,80.0622,80.0114,80.0283,49511.0
2022-03-08 12:00:00,94.52,94.61,94.47,94.52,87408.0,80.0283,80.1045,79.986,80.0283,87408.0
2022-03-08 12:10:00,94.51,94.76,94.51,94.57,372020.0,80.0198,80.2315,80.0198,80.0706,372020.0
2022-03-08 12:20:00,94.6,94.94,94.6,94.93,445485.0,80.096,80.3839,80.096,80.3755,445485.0
2022-03-08 12:30:00,94.93,95.4,94.81,95.17,430290.0,80.3755,80.7734,80.2739,80.5787,430290.0
2022-03-08 12:40:00,95.2,95.32,95.19,95.26,306847.0,80.6041,80.7057,80.5956,80.6549,306847.0
2022-03-08 12:50:00,95.25,95.36,95.22,95.36,204343.0,80.6464,80.7395,80.621,80.7395,204343.0
2022-03-08 13:00:00,95.36,95.7,95.35,95.7,436610.0,80.7395,81.0274,80.7311,81.0274,436610.0
2022-03-08 13:10:00,95.7,95.87,95.37,95.48,279141.0,81.0274,81.1713,80.748,80.8411,279141.0
2022-03-08 13:20:00,95.48,95.49,94.99,95.01,146995.0,80.8411,80.8496,80.4263,80.4432,146995.0
2022-03-08 13:30:00,95.02,95.15,94.89,95.07,242814.0,80.4517,80.5617,80.3416,80.494,242814.0
2022-03-08 13:40:00,95.07,95.09,94.91,94.98,129702.0,80.494,80.5109,80.3585,80.4178,129702.0
2022-03-08 13:50:00,94.97,95.05,94.91,94.94,105730.0,80.4093,80.4771,80.3585,80.3839,105730.0
2022-03-08 14:00:00,94.94,94.97,94.67,94.72,169582.0,80.3839,80.4093,80.1553,80.1977,169582.0
2022-03-08 14:10:00,94.72,94.75,94.5,94.69,173453.0,80.1977,80.2231,80.0114,80.1723,173453.0
2022-03-08 14:20:00,94.69,94.91,94.67,94.91,115450.0,80.1723,80.3585,80.1553,80.3585,115450.0
2022-03-08 14:30:00,94.92,94.92,94.79,94.87,79832.0,80.367,80.367,80.2569,80.3247,79832.0
2022-03-08 14:40:00,94.87,95.02,94.83,95.0,115180.0,80.3247,80.4517,80.2908,80.4347,115180.0
2022-03-08 14:50:00,94.98,95.04,94.92,94.97,134062.0,80.4178,80.4686,80.367,80.4093,134062.0
2022-03-08 15:00:00,94.96,95.09,94.95,95.06,45788.0,80.4009,80.5109,80.3924,80.4855,45788.0
2022-03-08 15:10:00,95.07,95.1,94.93,94.97,246969.0,80.494,80.5194,80.3755,80.4093,246969.0
2022-03-08 15:20:00,94.96,94.97,94.74,94.74,131342.0,80.4009,80.4093,80.2146,80.2146,131342.0
2022-03-08 15:30:00,94.74,94.78,94.57,94.63,189153.0,80.2146,80.2485,80.0706,80.1215,189153.0
2022-03-08 15:40:00,94.63,94.68,94.52,94.54,215083.0,80.1215,80.1638,80.0283,80.0452,215083.0
2022-03-08 15:50:00,94.55,95.03,94.55,94.73,736913.0,80.0537,80.4601,80.0537,80.2061,736913.0
2022-03-09 09:30:00,95.67,95.72,95.51,95.57,413524.0,81.002,81.0443,80.8665,80.9173,413524.0
2022-03-09 09:40:00,95.56,95.61,95.53,95.55,211386.0,80.9089,80.9512,80.8835,80.9004,211386.0
2022-03-09 09:50:00,95.55,95.56,95.26,95.37,619086.0,80.9004,80.9089,80.6549,80.748,619086.0
2022-03-09 10:00:00,95.37,95.61,95.35,95.55,491864.0,80.748,80.9512,80.7311,80.9004,491864.0
2022-03-09 10:10:00,95.55,95.63,95.48,95.59,98546.0,80.9004,80.9681,80.8411,80.9343,98546.0
2022-03-09 10:20:00,95.58,95.64,95.48,95.62,767138.0,80.9258,80.9766,80.8411,80.9597,767138.0
2022-03-09 10:30:00,95.62,95.78,95.52,95.73,392460.0,80.9597,81.0951,80.875,81.0528,392460.0
2022-03-09 10:40:00,95.73,95.83,95.72,95.8,137233.0,81.0528,81.1375,81.0443,81.1121,137233.0
2022-03-09 10:50:00,95.8,95.82,95.74,95.81,227238.0,81.1121,81.129,81.0613,81.1205,227238.0
2022-03-09 11:00:00,95.81,95.82,95.74,95.77,159942.0,81.1205,81.129,81.0613,81.0867,159942.0
2022-03-09 11:10:00,95.77,95.82,95.74,95.81,156531.0,81.0867,81.129,81.0613,81.1205,156531.0
2022-03-09 11:20:00,95.81,95.94,95.81,95.86,199681.0,81.1205,81.2306,81.1205,81.1629,199681.0
2022-03-09 11:30:00,95.85,96.01,95.85,96.0,158731.0,81.1544,81.2899,81.1544,81.2814,158731.0
2022-03-09 11:40:00,96.0,96.1,95.98,96.09,219888.0,81.2814,81.3661,81.2645,81.3576,219888.0
2022-03-09 11:50:00,96.09,96.11,96.04,96.09,125922.0,81.3576,81.3745,81.3153,81.3576,125922.0
2022-03-09 12:00:00,96.09,96.19,96.08,96.19,94225.0,81.3576,81.4423,81.3491,81.4423,94225.0
2022-03-09 12:10:00,96.19,96.19,96.11,96.13,180308.0,81.4423,81.4423,81.3745,81.3915,180308.0
2022-03-09 12:20:00,96.14,96.16,95.95,96.15,551900.0,81.3999,81.4169,81.2391,81.4084,551900.0
2022-03-09 12:30:00,96.15,96.19,96.07,96.19,189374.0,81.4084,81.4423,81.3407,81.4423,189374.0
2022-03-09 12:40:00,96.19,96.27,96.18,96.24,181089.0,81.4423,81.51,81.4338,81.4846,181089.0
2022-03-09 12:50:00,96.24,96.25,96.12,96.12,140608.0,81.4846,81.4931,81.383,81.383,140608.0
2022-03-09 13:00:00,96.12,96.13,95.98,96.04,124690.0,81.383,81.3915,81.2645,81.3153,124690.0
2022-03-09 13:10:00,96.04,96.07,95.98,96.0,151486.0,81.3153,81.3407,81.2645,81.2814,151486.0
2022-03-09 13:20:00,96.01,96.04,95.95,96.0,64741.0,81.2899,81.3153,81.2391,81.2814,64741.0
2022-03-09 13:30:00,96.0,96.0,95.74,95.77,169465.0,81.2814,81.2814,81.0613,81.0867,169465.0
2022-03-09 13:40:00,95.78,95.78,95.63,95.68,220314.0,81.0951,81.0951,80.9681,81.0105,220314.0
2022-03-09 13:50:00,95.68,95.76,95.64,95.71,330968.0,81.0105,81.0782,80.9766,81.0359,330968.0
2022-03-09 14:00:00,95.71,96.0,95.7,95.95,213297.0,81.0359,81.2814,81.0274,81.2391,213297.0
2022-03-09 14:10:00,95.95,95.96,95.89,95.96,102974.0,81.2391,81.2475,81.1883,81.2475,102974.0
2022-03-09 14:20:00,95.96,95.98,95.86,95.95,81263.0,81.2475,81.2645,81.1629,81.2391,81263.0
2022-03-09 14:30:00,95.95,96.02,95.88,96.02,139980.0,81.2391,81.2983,81.1798,81.2983,139980.0
2022-03-09 14:40:00,96.01,96.04,95.82,95.83,188324.0,81.2899,81.3153,81.129,81.1375,188324.0
2022-03-09 14:50:00,95.83,95.91,95.82,95.85,120230.0,81.1375,81.2052,81.129,81.1544,120230.0
2022-03-09 15:00:00,95.85,95.92,95.84,95.91,75095.0,81.1544,81.2137,81.1459,81.2052,75095.0
2022-03-09 15:10:00,95.92,96.01,95.92,96.01,120391.0,81.2137,81.2899,81.2137,81.2899,120391.0
2022-03-09 15:20:00,96.01,96.07,95.92,95.96,245763.0,81.2899,81.3407,81.2137,81.2475,245763.0
2022-03-09 15:30:00,95.96,96.01,95.93,95.94,130931.0,81.2475,81.2899,81.2221,81.2306,130931.0
2022-03-09 15:40:00,95.94,95.94,95.49,95.5,181945.0,81.2306,81.2306,80.8496,80.8581,181945.0
2022-03-09 15:50:00,95.54,95.82,95.52,95.61,466797.0,80.8919,81.129,80.875,80.9512,466797.0
2022-03-10 09:30:00,95.26,95.4,94.96,95.16,183790.0,80.6549,80.7734,80.4009,80.5702,183790.0
2022-03-10 09:40:00,95.17,95.26,95.15,95.21,150198.0,80.5787,80.6549,80.5617,80.6125,150198.0
2022-03-10 09:50:00,95.22,95.53,95.22,95.47,112101.0,80.621,80.8835,80.621,80.8327,112101.0
2022-03-10 10:00:00,95.47,95.49,95.31,95.48,370357.0,80.8327,80.8496,80.6972,80.8411,370357.0
2022-03-10 10:10:00,95.48,95.54,95.37,95.48,228524.0,80.8411,80.8919,80.748,80.8411,228524.0
2022-03-10 10:20:00,95.48,95.55,95.46,95.51,281560.0,80.8411,80.9004,80.8242,80.8665,281560.0
2022-03-10 10:30:00,95.51,95.55,95.43,95.49,210123.0,80.8665,80.9004,80.7988,80.8496,210123.0
2022-03-10 10:40:00,95.5,95.62,95.43,95.61,237360.0,80.8581,80.9597,80.7988,80.9512,237360.0
2022-03-10 10:50:00,95.62,95.65,95.47,95.48,161976.0,80.9597,80.9851,80.8327,80.8411,161976.0
2022-03-10 11:00:00,95.48,95.48,95.27,95.36,242776.0,80.8411,80.8411,80.6633,80.7395,242776.0
2022-03-10 11:10:00,95.36,95.6,95.34,95.53,459974.0,80.7395,80.9427,80.7226,80.8835,459974.0
2022-03-10 11:20:00,95.53,95.56,95.47,95.55,286971.0,80.8835,80.9089,80.8327,80.9004,286971.0
2022-03-10 11:30:00,95.55,95.56,95.45,95.53,153613.0,80.9004,80.9089,80.8157,80.8835,153613.0
2022-03-10 11:40:00,95.54,95.57,95.48,95.54,97520.0,80.8919,80.9173,80.8411,80.8919,97520.0
2022-03-10 11:50:00,95.53,95.6,95.51,95.59,95708.0,80.8835,80.9427,80.8665,80.9343,95708.0
2022-03-10 12:00:00,95.58,95.58,95.49,95.51,57557.0,80.9258,80.9258,80.8496,80.8665,57557.0
2022-03-10 12:10:00,95.51,95.53,95.39,95.42,58318.0,80.8665,80.8835,80.7649,80.7903,58318.0
2022-03-10 12:20:00,95.41,95.49,95.36,95.41,80421.0,80.7819,80.8496,80.7395,80.7819,80421.0
2022-03-10 12:30:00,95.42,95.42,95.26,95.26,149557.0,80.7903,80.7903,80.6549,80.6549,149557.0
2022-03-10 12:40:00,95.25,95.26,95.11,95.15,156018.0,80.6464,80.6549,80.5279,80.5617,156018.0
2022-03-10 12:50:00,95.14,95.21,95.04,95.18,124735.0,80.5533,80.6125,80.4686,80.5871,124735.0
2022-03-10 13:00:00,95.18,95.42,95.1,95.31,306520.0,80.5871,80.7903,80.5194,80.6972,306520.0
2022-03-10 13:10:00,95.31,95.35,95.28,95.34,93498.0,80.6972,80.7311,80.6718,80.7226,93498.0
2022-03-10 13:20:00,95.33,95.36,95.29,95.31,89094.0,80.7141,80.7395,80.6803,80.6972,89094.0
2022-03-10 13:30:00,95.32,95.43,95.3,95.42,107251.0,80.7057,80.7988,80.6887,80.7903,107251.0
2022-03-10 13:40:00,95.43,95.6,95.41,95.6,174583.0,80.7988,80.9427,80.7819,80.9427,174583.0
2022-03-10 13:50:00,95.59,95.64,95.52,95.59,126975.0,80.9343,80.9766,80.875,80.9343,126975.0
2022-03-10 14:00:00,95.6,95.75,95.5,95.59,106323.0,80.9427,81.0697,80.8581,80.9343,106323.0
2022-03-10 14:10:00,95.59,95.66,95.56,95.6,128856.0,80.9343,80.9935,80.9089,80.9427,128856.0
2022-03-10 14:20:00,95.61,95.66,95.51,95.64,168968.0,80.9512,80.9935,80.8665,80.9766,168968.0
2022-03-10 14:30:00,95.64,95.87,95.63,95.8,194737.0,80.9766,81.1713,80.9681,81.1121,194737.0
2022-03-10 14:40:00,95.8,95.86,95.72,95.79,159023.0,81.1121,81.1629,81.0443,81.1036,159023.0
2022-03-10 14:50:00,95.8,95.83,95.68,95.71,106263.0,81.1121,81.1375,81.0105,81.0359,106263.0
2022-03-10 15:00:00,95.72,95.75,95.57,95.61,86979.0,81.0443,81.0697,80.9173,80.9512,86979.0
2022-03-10 15:10:00,95.61,95.66,95.54,95.62,116051.0,80.9512,80.9935,80.8919,80.9597,116051.0
2022-03-10 15:20:00,95.63,95.65,95.49,95.58,108414.0,80.9681,80.9851,80.8496,80.9258,108414.0
2022-03-10 15:30:00,95.58,95.6,95.52,95.53,109078.0,80.9258,80.9427,80.875,80.8835,109078.0
2022-03-10 15:40:00,95.54,95.71,95.52,95.7,192188.0,80.8919,81.0359,80.875,81.0274,192188.0
2022-03-10 15:50:00,95.7,95.87,95.67,95.76,442107.0,81.0274,81.1713,81.002,81.0782,442107.0
2022-03-11 09:30:00,95.78,95.89,95.62,95.75,111282.0,81.0951,81.1883,80.9597,81.0697,111282.0
2022-03-11 09:40:00,95.74,95.8,95.69,95.7,47565.0,81.0613,81.1121,81.0189,81.0274,47565.0
2022-03-11 09:50:00,95.7,95.75,95.61,95.62,54624.0,81.0274,81.0697,80.9512,80.9597,54624.0
2022-03-11 10:00:00,95.62,95.63,95.56,95.58,78244.0,80.9597,80.9681,80.9089,80.9258,78244.0
2022-03-11 10:10:00,95.58,95.67,95.58,95.66,172856.0,80.9258,81.002,80.9258,80.9935,172856.0
2022-03-11 10:20:00,95.66,95.66,95.57,95.63,69442.0,80.9935,80.9935,80.9173,80.9681,69442.0
2022-03-11 10:30:00,95.63,95.64,95.58,95.6,73333.0,80.9681,80.9766,80.9258,80.9427,73333.0
2022-03-11 10:40:00,95.59,95.66,95.59,95.63,69753.0,80.9343,80.9935,80.9343,80.9681,69753.0
2022-03-11 10:50:00,95.62,95.69,95.61,95.65,25361.0,80.9597,81.0189,80.9512,80.9851,25361.0
2022-03-11 11:00:00,95.65,95.65,95.54,95.59,62410.0,80.9851,80.9851,80.8919,80.9343,62410.0
2022-03-11 11:10:00,95.59,95.63,95.49,95.55,208534.0,80.9343,80.9681,80.8496,80.9004,208534.0
2022-03-11 11:20:00,95.55,95.6,95.53,95.58,104301.0,80.9004,80.9427,80.8835,80.9258,104301.0
2022-03-11 11:30:00,95.58,95.63,95.54,95.63,53986.0,80.9258,80.9681,80.8919,80.9681,53986.0
2022-03-11 11:40:00,95.63,95.68,95.53,95.67,97672.0,80.9681,81.0105,80.8835,81.002,97672.0
2022-03-11 11:50:00,95.67,95.71,95.63,95.67,25596.0,81.002,81.0359,80.9681,81.002,25596.0
2022-03-11 12:00:00,95.67,95.67,95.49,95.54,235841.0,81.002,81.002,80.8496,80.8919,235841.0
2022-03-11 12:10:00,95.55,95.59,95.54,95.58,65646.0,80.9004,80.9343,80.8919,80.9258,65646.0
2022-03-11 12:20:00,95.58,95.6,95.53,95.53,29564.0,80.9258,80.9427,80.8835,80.8835,29564.0
2022-03-11 12:30:00,95.54,95.54,95.41,95.43,310679.0,80.8919,80.8919,80.7819,80.7988,310679.0
2022-03-11 12:40:00,95.43,95.44,95.36,95.38,49882.0,80.7988,80.8073,80.7395,80.7565,49882.0
2022-03-11 12:50:00,95.37,95.42,95.33,95.38,37086.0,80.748,80.7903,80.7141,80.7565,37086.0
2022-03-11 13:00:00,95.37,95.4,95.33,95.35,152283.0,80.748,80.7734,80.7141,80.7311,152283.0
2022-03-11 13:10:00,95.35,95.38,95.32,95.35,45592.0,80.7311,80.7565,80.7057,80.7311,45592.0
2022-03-11 13:20:00,95.36,95.39,95.34,95.36,36705.0,80.7395,80.7649,80.7226,80.7395,36705.0
2022-03-11 13:30:00,95.36,95.36,95.33,95.34,33284.0,80.7395,80.7395,80.7141,80.7226,33284.0
2022-03-11 13:40:00,95.34,95.4,95.33,95.39,46346.0,80.7226,80.7734,80.7141,80.7649,46346.0
2022-03-11 13:50:00,95.4,95.41,95.34,95.36,81420.0,80.7734,80.7819,80.7226,80.7395,81420.0
2022-03-11 14:00:00,95.35,95.37,95.35,95.36,90754.0,80.7311,80.748,80.7311,80.7395,90754.0
2022-03-11 14:10:00,95.35,95.4,95.32,95.35,172006.0,80.7311,80.7734,80.7057,80.7311,172006.0
2022-03-11 14:20:00,95.34,95.38,95.32,95.36,275825.0,80.7226,80.7565,80.7057,80.7395,275825.0
2022-03-11 14:30:00,95.36,95.39,95.33,95.34,142188.0,80.7395,80.7649,80.7141,80.7226,142188.0
2022-03-11 14:40:00,95.34,95.36,95.29,95.29,266052.0,80.7226,80.7395,80.6803,80.6803,266052.0
2022-03-11 14:50:00,95.3,95.32,95.07,95.14,330926.0,80.6887,80.7057,80.494,80.5533,330926.0
2022-03-11 15:00:00,95.14,95.2,95.05,95.08,114825.0,80.5533,80.6041,80.4771,80.5025,114825.0
2022-03-11 15:10:00,95.08,95.12,95.0,95.0,144366.0,80.5025,80.5363,80.4347,80.4347,144366.0
2022-03-11 15:20:00,95.0,95.03,94.9,94.91,289572.0,80.4347,80.4601,80.3501,80.3585,289572.0
2022-03-11 15:30:00,94.91,94.91,94.79,94.83,125612.0,80.3585,80.3585,80.2569,80.2908,125612.0
2022-03-11 15:40:00,94.82,95.03,94.79,94.96,268827.0,80.2823,80.4601,80.2569,80.4009,268827.0
2022-03-11 15:50:00,94.96,95.02,94.87,95.02,549849.0,80.4009,80.4517,80.3247,80.4517,549849.0
2022-03-14 09:30:00,95.14,95.16,94.99,95.07,255612.0,80.5533,80.5702,80.4263,80.494,255612.0
2022-03-14 09:40:00,95.06,95.27,95.02,95.23,101814.0,80.4855,80.6633,80.4517,80.6295,101814.0
2022-03-14 09:50:00,95.23,95.3,95.2,95.23,199153.0,80.6295,80.6887,80.6041,80.6295,199153.0
2022-03-14 10:00:00,95.22,95.29,95.17,95.25,124075.0,80.621,80.6803,80.5787,80.6464,124075.0
2022-03-14 10:10:00,95.24,95.33,95.23,95.31,96954.0,80.6379,80.7141,80.6295,80.6972,96954.0
2022-03-14 10:20:00,95.31,95.34,95.23,95.25,88498.0,80.6972,80.7226,80.6295,80.6464,88498.0
2022-03-14 10:30:00,95.24,95.25,95.16,95.2,63114.0,80.6379,80.6464,80.5702,80.6041,63114.0
2022-03-14 10:40:00,95.2,95.28,95.19,95.22,106598.0,80.6041,80.6718,80.5956,80.621,106598.0
2022-03-14 10:50:00,95.22,95.34,95.2,95.27,106482.0,80.621,80.7226,80.6041,80.6633,106482.0
2022-03-14 11:00:00,95.27,95.29,95.25,95.25,40989.0,80.6633,80.6803,80.6464,80.6464,40989.0
2022-03-14 11:10:00,95.26,95.27,95.2,95.23,51614.0,80.6549,80.6633,80.6041,80.6295,51614.0
2022-03-14 11:20:00,95.22,95.23,95.1,95.11,84566.0,80.621,80.6295,80.5194,80.5279,84566.0
2022-03-14 11:30:00,95.1,95.12,95.06,95.1,113805.0,80.5194,80.5363,80.4855,80.5194,113805.0
2022-03-14 11:40:00,95.1,95.11,94.98,95.02,218642.0,80.5194,80.5279,80.4178,80.4517,218642.0
2022-03-14 11:50:00,95.02,95.09,94.99,95.04,130010.0,80.4517,80.5109,80.4263,80.4686,130010.0
2022-03-14 12:00:00,95.03,95.03,94.89,94.93,150788.0,80.4601,80.4601,80.3416,80.3755,150788.0
2022-03-14 12:10:00,94.94,95.01,94.91,95.0,142682.0,80.3839,80.4432,80.3585,80.4347,142682.0
2022-03-14 12:20:00,94.99,95.02,94.94,95.02,118077.0,80.4263,80.4517,80.3839,80.4517,118077.0
2022-03-14 12:30:00,95.03,95.05,94.95,94.99,158294.0,80.4601,80.4771,80.3924,80.4263,158294.0
2022-03-14 12:40:00,94.99,95.0,94.84,94.84,107497.0,80.4263,80.4347,80.2993,80.2993,107497.0
2022-03-14 12:50:00,94.84,94.87,94.5,94.78,590761.0,80.2993,80.3247,80.0114,80.2485,590761.0
2022-03-14 13:00:00,94.78,94.9,94.74,94.74,107703.0,80.2485,80.3501,80.2146,80.2146,107703.0
2022-03-14 13:10:00,94.74,94.8,94.73,94.77,123199.0,80.2146,80.2654,80.2061,80.24,123199.0
2022-03-14 13:20:00,94.76,94.87,94.74,94.85,82182.0,80.2315,80.3247,80.2146,80.3077,82182.0
2022-03-14 13:30:00,94.84,94.86,94.79,94.81,63905.0,80.2993,80.3162,80.2569,80.2739,63905.0
2022-03-14 13:40:00,94.81,94.82,94.78,94.79,62132.0,80.2739,80.2823,80.2485,80.2569,62132.0
2022-03-14 13:50:00,94.8,94.87,94.79,94.84,45691.0,80.2654,80.3247,80.2569,80.2993,45691.0
2022-03-14 14:00:00,94.84,94.86,94.8,94.81,69299.0,80.2993,80.3162,80.2654,80.2739,69299.0
2022-03-14 14:10:00,94.8,94.81,94.7,94.73,71489.0,80.2654,80.2739,80.1807,80.2061,71489.0
2022-03-14 14:20:00,94.73,94.76,94.64,94.65,68644.0,80.2061,80.2315,80.1299,80.1384,68644.0
2022-03-14 14:30:00,94.66,94.77,94.64,94.73,45320.0,80.1469,80.24,80.1299,80.2061,45320.0
2022-03-14 14:40:00,94.73,94.75,94.67,94.69,77374.0,80.2061,80.2231,80.1553,80.1723,77374.0
2022-03-14 14:50:00,94.68,94.71,94.63,94.67,147338.0,80.1638,80.1892,80.1215,80.1553,147338.0
2022-03-14 15:00:00,94.67,94.77,94.66,94.71,117556.0,80.1553,80.24,80.1469,80.1892,117556.0
2022-03-14 15:10:00,94.71,94.8,94.71,94.79,101314.0,80.1892,80.2654,80.1892,80.2569,101314.0
2022-03-14 15:20:00,94.78,94.8,94.74,94.76,93452.0,80.2485,80.2654,80.2146,80.2315,93452.0
2022-03-14 15:30:00,94.76,94.77,94.7,94.77,62640.0,80.2315,80.24,80.1807,80.24,62640.0
2022-03-14 15:40:00,94.77,94.82,94.75,94.77,123178.0,80.24,80.2823,80.2231,80.24,123178.0
2022-03-14 15:50:00,94.76,94.83,94.72,94.81,361257.0,80.2315,80.2908,80.1977,80.2739,361257.0
2022-03-15 09:30:00,95.05,95.25,95.0,95.16,166144.0,80.4771,80.6464,80.4347,80.5702,166144.0
2022-03-15 09:40:00,95.16,95.19,94.96,95.02,185004.0,80.5702,80.5956,80.4009,80.4517,185004.0
2022-03-15 09:50:00,95.03,95.13,95.01,95.11,57269.0,80.4601,80.5448,80.4432,80.5279,57269.0
2022-03-15 10:00:00,95.12,95.17,95.06,95.1,110739.0,80.5363,80.5787,80.4855,80.5194,110739.0
2022-03-15 10:10:00,95.11,95.15,95.06,95.15,103988.0,80.5279,80.5617,80.4855,80.5617,103988.0
2022-03-15 10:20:00,95.16,95.24,95.13,95.2,67688.0,80.5702,80.6379,80.5448,80.6041,67688.0
2022-03-15 10:30:00,95.2,95.3,95.17,95.3,140695.0,80.6041,80.6887,80.5787,80.6887,140695.0
2022-03-15 10:40:00,95.3,95.35,95.26,95.3,64655.0,80.6887,80.7311,80.6549,80.6887,64655.0
2022-03-15 10:50:00,95.29,95.3,95.16,95.2,117346.0,80.6803,80.6887,80.5702,80.6041,117346.0
2022-03-15 11:00:00,95.2,95.24,95.16,95.17,141165.0,80.6041,80.6379,80.5702,80.5787,141165.0
2022-03-15 11:10:00,95.18,95.22,95.14,95.18,70289.0,80.5871,80.621,80.5533,80.5871,70289.0
2022-03-15 11:20:00,95.19,95.22,95.14,95.19,70400.0,80.5956,80.621,80.5533,80.5956,70400.0
2022-03-15 11:30:00,95.19,95.27,95.16,95.25,93988.0,80.5956,80.6633,80.5702,80.6464,93988.0
2022-03-15 11:40:00,95.25,95.28,95.24,95.28,39280.0,80.6464,80.6718,80.6379,80.6718,39280.0
2022-03-15 11:50:00,95.27,95.33,95.08,95.14,890877.0,80.6633,80.7141,80.5025,80.5533,890877.0
2022-03-15 12:00:00,95.14,95.17,95.0,95.15,105226.0,80.5533,80.5787,80.4347,80.5617,105226.0
2022-03-15 12:10:00,95.14,95.34,95.12,95.33,197681.0,80.5533,80.7226,80.5363,80.7141,197681.0
2022-03-15 12:20:00,95.32,95.36,95.28,95.34,83322.0,80.7057,80.7395,80.6718,80.7226,83322.0
2022-03-15 12:30:00,95.34,95.37,95.32,95.34,63874.0,80.7226,80.748,80.7057,80.7226,63874.0
2022-03-15 12:40:00,95.34,95.37,95.3,95.35,165677.0,80.7226,80.748,80.6887,80.7311,165677.0
2022-03-15 12:50:00,95.35,95.45,95.3,95.45,98706.0,80.7311,80.8157,80.6887,80.8157,98706.0
2022-03-15 13:00:00,95.44,95.47,95.4,95.42,107531.0,80.8073,80.8327,80.7734,80.7903,107531.0
2022-03-15 13:10:00,95.42,95.43,95.36,95.37,143001.0,80.7903,80.7988,80.7395,80.748,143001.0
2022-03-15 13:20:00,95.38,95.4,95.33,95.33,51133.0,80.7565,80.7734,80.7141,80.7141,51133.0
2022-03-15 13:30:00,95.32,95.37,95.29,95.33,132161.0,80.7057,80.748,80.6803,80.7141,132161.0
2022-03-15 13:40:00,95.32,95.37,95.31,95.33,100750.0,80.7057,80.748,80.6972,80.7141,100750.0
2022-03-15 13:50:00,95.34,95.41,95.33,95.41,103219.0,80.7226,80.7819,80.7141,80.7819,103219.0
2022-03-15 14:00:00,95.4,95.4,95.33,95.38,90150.0,80.7734,80.7734,80.7141,80.7565,90150.0
2022-03-15 14:10:00,95.38,95.52,95.36,95.37,207909.0,80.7565,80.875,80.7395,80.748,207909.0
2022-03-15 14:20:00,95.38,95.4,95.33,95.38,135187.0,80.7565,80.7734,80.7141,80.7565,135187.0
2022-03-15 14:30:00,95.38,95.45,95.35,95.41,218697.0,80.7565,80.8157,80.7311,80.7819,218697.0
2022-03-15 14:40:00,95.41,95.46,95.32,95.37,280985.0,80.7819,80.8242,80.7057,80.748,280985.0
2022-03-15 14:50:00,95.37,95.41,95.29,95.31,206065.0,80.748,80.7819,80.6803,80.6972,206065.0
2022-03-15 15:00:00,95.31,95.35,95.29,95.31,260699.0,80.6972,80.7311,80.6803,80.6972,260699.0
2022-03-15 15:10:00,95.31,95.41,95.29,95.39,195390.0,80.6972,80.7819,80.6803,80.7649,195390.0
2022-03-15 15:20:00,95.4,95.46,95.33,95.45,948447.0,80.7734,80.8242,80.7141,80.8157,948447.0
2022-03-15 15:30:00,95.45,95.52,95.44,95.45,111335.0,80.8157,80.875,80.8073,80.8157,111335.0
2022-03-15 15:40:00,95.46,95.48,95.4,95.44,190182.0,80.8242,80.8411,80.7734,80.8073,190182.0
2022-03-15 15:50:00,95.44,95.52,95.36,95.41,600308.0,80.8073,80.875,80.7395,80.7819,600308.0
2022-03-16 09:30:00,96.32,96.39,96.21,96.35,176412.0,81.5523,81.6116,81.4592,81.5777,176412.0
2022-03-16 09:40:00,96.36,96.46,96.34,96.44,443069.0,81.5862,81.6709,81.5693,81.6539,443069.0
2022-03-16 09:50:00,96.44,96.48,96.41,96.47,245590.0,81.6539,81.6878,81.6285,81.6793,245590.0
2022-03-16 10:00:00,96.47,96.51,96.41,96.45,294037.0,81.6793,81.7132,81.6285,81.6624,294037.0
2022-03-16 10:10:00,96.44,97.13,96.42,96.86,522492.0,81.6539,82.2382,81.637,82.0095,522492.0
2022-03-16 10:20:00,96.86,96.99,96.79,96.92,226300.0,82.0095,82.1196,81.9503,82.0604,226300.0
2022-03-16 10:30:00,96.92,96.99,96.81,96.88,205618.0,82.0604,82.1196,81.9672,82.0265,205618.0
2022-03-16 10:40:00,96.89,96.89,96.59,96.7,454090.0,82.0349,82.0349,81.7809,81.8741,454090.0
2022-03-16 10:50:00,96.7,96.75,96.63,96.75,202945.0,81.8741,81.9164,81.8148,81.9164,202945.0
2022-03-16 11:00:00,96.75,96.85,96.67,96.84,191741.0,81.9164,82.0011,81.8487,81.9926,191741.0
2022-03-16 11:10:00,96.85,96.98,96.84,96.89,112809.0,82.0011,82.1112,81.9926,82.0349,112809.0
2022-03-16 11:20:00,96.9,96.95,96.9,96.95,103769.0,82.0434,82.0858,82.0434,82.0858,103769.0
2022-03-16 11:30:00,96.95,96.99,96.88,96.89,79520.0,82.0858,82.1196,82.0265,82.0349,79520.0
2022-03-16 11:40:00,96.88,96.88,96.8,96.83,99993.0,82.0265,82.0265,81.9587,81.9841,99993.0
2022-03-16 11:50:00,96.83,96.87,96.81,96.86,79751.0,81.9841,82.018,81.9672,82.0095,79751.0
2022-03-16 12:00:00,96.86,96.92,96.78,96.84,219612.0,82.0095,82.0604,81.9418,81.9926,219612.0
2022-03-16 12:10:00,96.83,96.86,96.82,96.85,69127.0,81.9841,82.0095,81.9757,82.0011,69127.0
2022-03-16 12:20:00,96.85,96.86,96.72,96.74,194520.0,82.0011,82.0095,81.891,81.9079,194520.0
2022-03-16 12:30:00,96.74,96.77,96.7,96.7,102298.0,81.9079,81.9333,81.8741,81.8741,102298.0
2022-03-16 12:40:00,96.7,96.72,96.56,96.59,188108.0,81.8741,81.891,81.7555,81.7809,188108.0
2022-03-16 12:50:00,96.58,96.64,96.57,96.61,126894.0,81.7725,81.8233,81.764,81.7979,126894.0
2022-03-16 13:00:00,96.61,96.62,96.54,96.55,70231.0,81.7979,81.8063,81.7386,81.7471,70231.0
2022-03-16 13:10:00,96.55,96.57,96.48,96.54,105773.0,81.7471,81.764,81.6878,81.7386,105773.0
2022-03-16 13:20:00,96.55,96.58,96.52,96.53,139624.0,81.7471,81.7725,81.7217,81.7301,139624.0
2022-03-16 13:30:00,96.53,96.6,96.52,96.56,73341.0,81.7301,81.7894,81.7217,81.7555,73341.0
2022-03-16 13:40:00,96.56,96.72,96.51,96.67,178587.0,81.7555,81.891,81.7132,81.8487,178587.0
2022-03-16 13:50:00,96.68,96.96,96.61,96.68,213554.0,81.8571,82.0942,81.7979,81.8571,213554.0
2022-03-16 14:00:00,96.64,96.72,96.06,96.1,362601.0,81.8233,81.891,81.3322,81.3661,362601.0
2022-03-16 14:10:00,96.09,96.1,95.77,95.93,490224.0,81.3576,81.3661,81.0867,81.2221,490224.0
2022-03-16 14:20:00,95.95,95.96,95.34,95.38,391265.0,81.2391,81.2475,80.7226,80.7565,391265.0
2022-03-16 14:30:00,95.36,95.73,95.29,95.71,488576.0,80.7395,81.0528,80.6803,81.0359,488576.0
2022-03-16 14:40:00,95.7,96.04,95.63,95.96,368095.0,81.0274,81.3153,80.9681,81.2475,368095.0
2022-03-16 14:50:00,95.97,96.82,95.96,96.74,719660.0,81.256,81.9757,81.2475,81.9079,719660.0
2022-03-16 15:00:00,96.75,96.84,96.63,96.81,287977.0,81.9164,81.9926,81.8148,81.9672,287977.0
2022-03-16 15:10:00,96.8,97.01,96.77,96.99,440228.0,81.9587,82.1366,81.9333,82.1196,440228.0
2022-03-16 15:20:00,97.01,97.27,97.0,97.09,300414.0,82.1366,82.3567,82.1281,82.2043,300414.0
2022-03-16 15:30:00,97.09,97.09,96.98,96.98,349353.0,82.2043,82.2043,82.1112,82.1112,349353.0
2022-03-16 15:40:00,96.99,97.1,96.97,97.1,257827.0,82.1196,82.2128,82.1027,82.2128,257827.0
2022-03-16 15:50:00,97.1,97.41,97.09,97.28,950162.0,82.2128,82.4752,82.2043,82.3652,950162.0
2022-03-17 09:30:00,96.97,97.05,96.81,97.01,176886.0,82.1027,82.1704,81.9672,82.1366,176886.0
2022-03-17 09:40:00,97.01,97.02,96.9,96.9,241734.0,82.1366,82.145,82.0434,82.0434,241734.0
2022-03-17 09:50:00,96.91,97.01,96.75,96.99,369107.0,82.0519,82.1366,81.9164,82.1196,369107.0
2022-03-17 10:00:00,96.98,97.15,96.98,97.14,149592.0,82.1112,82.2551,82.1112,82.2466,149592.0
2022-03-17 10:10:00,97.14,97.31,97.13,97.23,292650.0,82.2466,82.3906,82.2382,82.3228,292650.0
2022-03-17 10:20:00,97.23,97.36,97.22,97.34,114915.0,82.3228,82.4329,82.3144,82.416,114915.0
2022-03-17 10:30:00,97.35,97.37,97.24,97.24,112662.0,82.4244,82.4414,82.3313,82.3313,112662.0
2022-03-17 10:40:00,97.24,97.26,97.13,97.16,191925.0,82.3313,82.3482,82.2382,82.2636,191925.0
2022-03-17 10:50:00,97.15,97.23,97.09,97.2,269882.0,82.2551,82.3228,82.2043,82.2974,269882.0
2022-03-17 11:00:00,97.2,97.29,97.18,97.26,66355.0,82.2974,82.3736,82.2805,82.3482,66355.0
2022-03-17 11:10:00,97.26,97.29,97.23,97.27,155617.0,82.3482,82.3736,82.3228,82.3567,155617.0
2022-03-17 11:20:00,97.28,97.62,97.28,97.51,399609.0,82.3652,82.653,82.3652,82.5599,399609.0
2022-03-17 11:30:00,97.51,97.54,97.45,97.51,62432.0,82.5599,82.5853,82.5091,82.5599,62432.0
2022-03-17 11:40:00,97.51,97.55,97.48,97.51,225843.0,82.5599,82.5938,82.5345,82.5599,225843.0
2022-03-17 11:50:00,97.51,97.64,97.5,97.6,163978.0,82.5599,82.67,82.5514,82.6361,163978.0
2022-03-17 12:00:00,97.6,97.74,97.58,97.7,257645.0,82.6361,82.7546,82.6192,82.7208,257645.0
2022-03-17 12:10:00,97.7,97.75,97.69,97.73,148235.0,82.7208,82.7631,82.7123,82.7462,148235.0
2022-03-17 12:20:00,97.74,97.83,97.73,97.81,290972.0,82.7546,82.8308,82.7462,82.8139,290972.0
2022-03-17 12:30:00,97.81,97.85,97.79,97.83,332260.0,82.8139,82.8478,82.797,82.8308,332260.0
2022-03-17 12:40:00,97.83,97.83,97.75,97.77,129231.0,82.8308,82.8308,82.7631,82.78,129231.0
2022-03-17 12:50:00,97.77,97.94,97.77,97.92,186927.0,82.78,82.924,82.78,82.907,186927.0
2022-03-17 13:00:00,97.93,98.05,97.87,98.03,211028.0,82.9155,83.0171,82.8647,83.0002,211028.0
2022-03-17 13:10:00,98.03,98.17,97.99,98.04,300273.0,83.0002,83.1187,82.9663,83.0086,300273.0
2022-03-17 13:20:00,98.04,98.36,98.03,98.23,202110.0,83.0086,83.2796,83.0002,83.1695,202110.0
2022-03-17 13:30:00,98.23,98.27,98.21,98.24,67264.0,83.1695,83.2034,83.1526,83.178,67264.0
2022-03-17 13:40:00,98.24,98.37,98.24,98.37,83101.0,83.178,83.288,83.178,83.288,83101.0
2022-03-17 13:50:00,98.37,98.41,98.35,98.35,177143.0,83.288,83.3219,83.2711,83.2711,177143.0
2022-03-17 14:00:00,98.35,98.4,98.3,98.38,139591.0,83.2711,83.3134,83.2288,83.2965,139591.0
2022-03-17 14:10:00,98.39,98.39,98.29,98.34,128659.0,83.305,83.305,83.2203,83.2626,128659.0
2022-03-17 14:20:00,98.35,98.39,98.08,98.1,137769.0,83.2711,83.305,83.0425,83.0594,137769.0
2022-03-17 14:30:00,98.11,98.16,98.01,98.09,364113.0,83.0679,83.1102,82.9832,83.051,364113.0
2022-03-17 14:40:00,98.09,98.1,97.93,98.04,143454.0,83.051,83.0594,82.9155,83.0086,143454.0
2022-03-17 14:50:00,98.05,98.1,97.99,98.03,131530.0,83.0171,83.0594,82.9663,83.0002,131530.0
2022-03-17 15:00:00,98.03,98.11,97.9,97.92,148372.0,83.0002,83.0679,82.8901,82.907,148372.0
2022-03-17 15:10:00,97.91,97.98,97.81,97.93,242227.0,82.8986,82.9578,82.8139,82.9155,242227.0
2022-03-17 15:20:00,97.92,97.94,97.87,97.89,178230.0,82.907,82.924,82.8647,82.8816,178230.0
2022-03-17 15:30:00,97.9,97.91,97.83,97.86,294189.0,82.8901,82.8986,82.8308,82.8562,294189.0
2022-03-17 15:40:00,97.86,97.95,97.8,97.9,260431.0,82.8562,82.9324,82.8054,82.8901,260431.0
2022-03-17 15:50:00,97.89,97.96,97.84,97.96,277251.0,82.8816,82.9409,82.8393,82.9409,277251.0
2022-03-18 09:30:00,97.38,97.49,97.24,97.41,187770.0,82.4498,82.543,82.3313,82.4752,187770.0
2022-03-18 09:40:00,97.42,97.59,97.41,97.57,89391.0,82.4837,82.6276,82.4752,82.6107,89391.0
2022-03-18 09:50:00,97.57,97.67,97.57,97.65,72198.0,82.6107,82.6954,82.6107,82.6784,72198.0
2022-03-18 10:00:00,97.65,97.85,97.63,97.85,91948.0,82.6784,82.8478,82.6615,82.8478,91948.0
2022-03-18 10:10:00,97.86,97.91,97.68,97.7,152450.0,82.8562,82.8986,82.7038,82.7208,152450.0
2022-03-18 10:20:00,97.69,97.73,97.66,97.68,86458.0,82.7123,82.7462,82.6869,82.7038,86458.0
2022-03-18 10:30:00,97.69,97.71,97.6,97.63,155986.0,82.7123,82.7292,82.6361,82.6615,155986.0
2022-03-18 10:40:00,97.63,97.67,97.58,97.62,130127.0,82.6615,82.6954,82.6192,82.653,130127.0
2022-03-18 10:50:00,97.61,97.66,97.57,97.64,127582.0,82.6446,82.6869,82.6107,82.67,127582.0
2022-03-18 11:00:00,97.65,97.75,97.64,97.68,96920.0,82.6784,82.7631,82.67,82.7038,96920.0
2022-03-18 11:10:00,97.67,97.71,97.64,97.68,96486.0,82.6954,82.7292,82.67,82.7038,96486.0
2022-03-18 11:20:00,97.68,97.7,97.61,97.63,89663.0,82.7038,82.7208,82.6446,82.6615,89663.0
2022-03-18 11:30:00,97.63,97.72,97.63,97.67,82657.0,82.6615,82.7377,82.6615,82.6954,82657.0
2022-03-18 11:40:00,97.68,97.69,97.55,97.58,44245.0,82.7038,82.7123,82.5938,82.6192,44245.0
2022-03-18 11:50:00,97.58,97.62,97.55,97.56,51371.0,82.6192,82.653,82.5938,82.6022,51371.0
2022-03-18 12:00:00,97.56,97.6,97.46,97.5,200497.0,82.6022,82.6361,82.5176,82.5514,200497.0
2022-03-18 12:10:00,97.49,97.6,97.44,97.56,141495.0,82.543,82.6361,82.5006,82.6022,141495.0
2022-03-18 12:20:00,97.56,97.6,97.46,97.48,132745.0,82.6022,82.6361,82.5176,82.5345,132745.0
2022-03-18 12:30:00,97.47,97.55,97.45,97.53,108491.0,82.526,82.5938,82.5091,82.5768,108491.0
2022-03-18 12:40:00,97.54,97.59,97.54,97.57,88647.0,82.5853,82.6276,82.5853,82.6107,88647.0
2022-03-18 12:50:00,97.58,97.6,97.53,97.56,23909.0,82.6192,82.6361,82.5768,82.6022,23909.0
2022-03-18 13:00:00,97.56,97.6,97.51,97.59,195274.0,82.6022,82.6361,82.5599,82.6276,195274.0
2022-03-18 13:10:00,97.59,97.66,97.58,97.66,42594.0,82.6276,82.6869,82.6192,82.6869,42594.0
2022-03-18 13:20:00,97.65,97.66,97.62,97.64,38399.0,82.6784,82.6869,82.653,82.67,38399.0
2022-03-18 13:30:00,97.63,97.67,97.6,97.63,50276.0,82.6615,82.6954,82.6361,82.6615,50276.0
2022-03-18 13:40:00,97.62,97.63,97.6,97.61,32458.0,82.653,82.6615,82.6361,82.6446,32458.0
2022-03-18 13:50:00,97.61,97.64,97.58,97.61,51125.0,82.6446,82.67,82.6192,82.6446,51125.0
2022-03-18 14:00:00,97.61,97.67,97.6,97.63,54543.0,82.6446,82.6954,82.6361,82.6615,54543.0
2022-03-18 14:10:00,97.64,97.7,97.63,97.7,163275.0,82.67,82.7208,82.6615,82.7208,163275.0
2022-03-18 14:20:00,97.69,97.7,97.55,97.55,115364.0,82.7123,82.7208,82.5938,82.5938,115364.0
2022-03-18 14:30:00,97.56,97.6,97.55,97.58,24086.0,82.6022,82.6361,82.5938,82.6192,24086.0
2022-03-18 14:40:00,97.57,97.59,97.53,97.55,37558.0,82.6107,82.6276,82.5768,82.5938,37558.0
2022-03-18 14:50:00,97.56,97.59,97.54,97.54,38538.0,82.6022,82.6276,82.5853,82.5853,38538.0
2022-03-18 15:00:00,97.54,97.63,97.46,97.63,66288.0,82.5853,82.6615,82.5176,82.6615,66288.0
2022-03-18 15:10:00,97.63,97.63,97.52,97.55,71352.0,82.6615,82.6615,82.5684,82.5938,71352.0
2022-03-18 15:20:00,97.56,97.56,97.51,97.52,145212.0,82.6022,82.6022,82.5599,82.5684,145212.0
2022-03-18 15:30:00,97.52,97.55,97.44,97.45,348673.0,82.5684,82.5938,82.5006,82.5091,348673.0
2022-03-18 15:40:00,97.45,97.57,97.34,97.55,482586.0,82.5091,82.6107,82.416,82.5938,482586.0
2022-03-18 15:50:00,97.54,97.7,97.46,97.56,645031.0,82.5853,82.7208,82.5176,82.6022,645031.0
2022-03-21 09:30:00,96.92,97.13,96.9,97.03,210896.0,82.0604,82.2382,82.0434,82.1535,210896.0
2022-03-21 09:40:00,97.02,97.08,96.96,97.0,233415.0,82.145,82.1958,82.0942,82.1281,233415.0
2022-03-21 09:50:00,97.0,97.02,96.84,96.87,229894.0,82.1281,82.145,81.9926,82.018,229894.0
2022-03-21 10:00:00,96.88,96.9,96.79,96.81,100213.0,82.0265,82.0434,81.9503,81.9672,100213.0
2022-03-21 10:10:00,96.81,96.83,96.72,96.8,103455.0,81.9672,81.9841,81.891,81.9587,103455.0
2022-03-21 10:20:00,96.79,96.79,96.67,96.69,327701.0,81.9503,81.9503,81.8487,81.8656,327701.0
2022-03-21 10:30:00,96.69,96.76,96.65,96.74,56929.0,81.8656,81.9249,81.8317,81.9079,56929.0
2022-03-21 10:40:00,96.75,96.83,96.74,96.81,83699.0,81.9164,81.9841,81.9079,81.9672,83699.0
2022-03-21 10:50:00,96.82,96.92,96.82,96.87,219546.0,81.9757,82.0604,81.9757,82.018,219546.0
2022-03-21 11:00:00,96.87,96.88,96.79,96.83,86238.0,82.018,82.0265,81.9503,81.9841,86238.0
2022-03-21 11:10:00,96.82,96.87,96.82,96.86,78866.0,81.9757,82.018,81.9757,82.0095,78866.0
2022-03-21 11:20:00,96.85,96.9,96.84,96.88,38976.0,82.0011,82.0434,81.9926,82.0265,38976.0
2022-03-21 11:30:00,96.87,96.92,96.84,96.92,118764.0,82.018,82.0604,81.9926,82.0604,118764.0
2022-03-21 11:40:00,96.92,96.95,96.83,96.84,150862.0,82.0604,82.0858,81.9841,81.9926,150862.0
2022-03-21 11:50:00,96.84,96.87,96.82,96.84,36759.0,81.9926,82.018,81.9757,81.9926,36759.0
2022-03-21 12:00:00,96.86,96.86,96.72,96.8,65351.0,82.0095,82.0095,81.891,81.9587,65351.0
2022-03-21 12:10:00,96.79,96.8,96.74,96.77,43883.0,81.9503,81.9587,81.9079,81.9333,43883.0
2022-03-21 12:20:00,96.77,96.82,96.74,96.76,130225.0,81.9333,81.9757,81.9079,81.9249,130225.0
2022-03-21 12:30:00,96.75,96.76,96.37,96.51,304536.0,81.9164,81.9249,81.5947,81.7132,304536.0
2022-03-21 12:40:00,96.51,96.62,96.48,96.53,151906.0,81.7132,81.8063,81.6878,81.7301,151906.0
2022-03-21 12:50:00,96.53,96.53,96.38,96.4,150684.0,81.7301,81.7301,81.6031,81.6201,150684.0
2022-03-21 13:00:00,96.4,96.41,96.17,96.23,131308.0,81.6201,81.6285,81.4253,81.4761,131308.0
2022-03-21 13:10:00,96.24,96.24,95.9,95.91,142778.0,81.4846,81.4846,81.1967,81.2052,142778.0
2022-03-21 13:20:00,95.91,96.11,95.87,96.06,179830.0,81.2052,81.3745,81.1713,81.3322,179830.0
2022-03-21 13:30:00,96.08,96.28,96.05,96.2,164130.0,81.3491,81.5185,81.3237,81.4507,164130.0
2022-03-21 13:40:00,96.19,96.24,96.13,96.23,78618.0,81.4423,81.4846,81.3915,81.4761,78618.0
2022-03-21 13:50:00,96.23,96.3,96.23,96.3,44661.0,81.4761,81.5354,81.4761,81.5354,44661.0
2022-03-21 14:00:00,96.3,96.31,96.1,96.18,167085.0,81.5354,81.5439,81.3661,81.4338,167085.0
2022-03-21 14:10:00,96.17,96.17,96.07,96.08,145693.0,81.4253,81.4253,81.3407,81.3491,145693.0
2022-03-21 14:20:00,96.08,96.29,96.05,96.27,70776.0,81.3491,81.5269,81.3237,81.51,70776.0
2022-03-21 14:30:00,96.28,96.3,96.19,96.2,106802.0,81.5185,81.5354,81.4423,81.4507,106802.0
2022-03-21 14:40:00,96.2,96.28,96.18,96.2,85719.0,81.4507,81.5185,81.4338,81.4507,85719.0
2022-03-21 14:50:00,96.2,96.2,95.96,95.96,97180.0,81.4507,81.4507,81.2475,81.2475,97180.0
2022-03-21 15:00:00,95.94,95.98,95.89,95.94,142518.0,81.2306,81.2645,81.1883,81.2306,142518.0
2022-03-21 15:10:00,95.94,96.01,95.88,95.88,98113.0,81.2306,81.2899,81.1798,81.1798,98113.0
2022-03-21 15:20:00,95.89,95.98,95.88,95.94,60622.0,81.1883,81.2645,81.1798,81.2306,60622.0
2022-03-21 15:30:00,95.95,96.04,95.94,96.01,137266.0,81.2391,81.3153,81.2306,81.2899,137266.0
2022-03-21 15:40:00,96.0,96.07,95.82,95.83,217363.0,81.2814,81.3407,81.129,81.1375,217363.0
2022-03-21 15:50:00,95.83,95.92,95.73,95.83,785192.0,81.1375,81.2137,81.0528,81.1375,785192.0
2022-03-22 09:30:00,95.81,95.81,95.6,95.77,322156.0,81.1205,81.1205,80.9427,81.0867,322156.0
2022-03-22 09:40:00,95.78,95.8,95.6,95.65,246595.0,81.0951,81.1121,80.9427,80.9851,246595.0
2022-03-22 09:50:00,95.65,95.7,95.6,95.65,150778.0,80.9851,81.0274,80.9427,80.9851,150778.0
2022-03-22 10:00:00,95.66,95.75,95.65,95.75,255081.0,80.9935,81.0697,80.9851,81.0697,255081.0
2022-03-22 10:10:00,95.75,95.76,95.69,95.76,165603.0,81.0697,81.0782,81.0189,81.0782,165603.0
2022-03-22 10:20:00,95.76,95.79,95.66,95.7,443669.0,81.0782,81.1036,80.9935,81.0274,443669.0
2022-03-22 10:30:00,95.7,95.83,95.7,95.75,138908.0,81.0274,81.1375,81.0274,81.0697,138908.0
2022-03-22 10:40:00,95.76,95.91,95.76,95.9,157528.0,81.0782,81.2052,81.0782,81.1967,157528.0
2022-03-22 10:50:00,95.91,95.94,95.83,95.84,92758.0,81.2052,81.2306,81.1375,81.1459,92758.0
2022-03-22 11:00:00,95.84,95.85,95.77,95.81,97015.0,81.1459,81.1544,81.0867,81.1205,97015.0
2022-03-22 11:10:00,95.8,95.85,95.76,95.8,95719.0,81.1121,81.1544,81.0782,81.1121,95719.0
2022-03-22 11:20:00,95.79,95.9,95.77,95.86,396855.0,81.1036,81.1967,81.0867,81.1629,396855.0
2022-03-22 11:30:00,95.87,95.96,95.86,95.92,110052.0,81.1713,81.2475,81.1629,81.2137,110052.0
2022-03-22 11:40:00,95.92,95.93,95.82,95.87,72584.0,81.2137,81.2221,81.129,81.1713,72584.0
2022-03-22 11:50:00,95.87,95.9,95.85,95.88,85324.0,81.1713,81.1967,81.1544,81.1798,85324.0
2022-03-22 12:00:00,95.89,95.9,95.84,95.87,74710.0,81.1883,81.1967,81.1459,81.1713,74710.0
2022-03-22 12:10:00,95.86,95.87,95.8,95.84,81569.0,81.1629,81.1713,81.1121,81.1459,81569.0
2022-03-22 12:20:00,95.83,95.84,95.72,95.75,100678.0,81.1375,81.1459,81.0443,81.0697,100678.0
2022-03-22 12:30:00,95.75,95.82,95.74,95.77,102022.0,81.0697,81.129,81.0613,81.0867,102022.0
2022-03-22 12:40:00,95.77,95.81,95.72,95.75,68672.0,81.0867,81.1205,81.0443,81.0697,68672.0
2022-03-22 12:50:00,95.75,95.77,95.72,95.73,70432.0,81.0697,81.0867,81.0443,81.0528,70432.0
2022-03-22 13:00:00,95.73,95.73,95.69,95.7,65459.0,81.0528,81.0528,81.0189,81.0274,65459.0
2022-03-22 13:10:00,95.7,95.73,95.66,95.68,61888.0,81.0274,81.0528,80.9935,81.0105,61888.0
2022-03-22 13:20:00,95.68,95.69,95.63,95.64,54029.0,81.0105,81.0189,80.9681,80.9766,54029.0
2022-03-22 13:30:00,95.64,95.68,95.59,95.67,74458.0,80.9766,81.0105,80.9343,81.002,74458.0
2022-03-22 13:40:00,95.67,95.67,95.63,95.65,39498.0,81.002,81.002,80.9681,80.9851,39498.0
2022-03-22 13:50:00,95.65,95.65,95.6,95.64,37473.0,80.9851,80.9851,80.9427,80.9766,37473.0
2022-03-22 14:00:00,95.64,95.68,95.63,95.67,61128.0,80.9766,81.0105,80.9681,81.002,61128.0
2022-03-22 14:10:00,95.67,95.72,95.66,95.7,60183.0,81.002,81.0443,80.9935,81.0274,60183.0
2022-03-22 14:20:00,95.69,95.75,95.65,95.66,211810.0,81.0189,81.0697,80.9851,80.9935,211810.0
2022-03-22 14:30:00,95.67,95.74,95.66,95.72,67170.0,81.002,81.0613,80.9935,81.0443,67170.0
2022-03-22 14:40:00,95.73,95.81,95.71,95.73,245799.0,81.0528,81.1205,81.0359,81.0528,245799.0
2022-03-22 14:50:00,95.73,95.79,95.72,95.74,65067.0,81.0528,81.1036,81.0443,81.0613,65067.0
2022-03-22 15:00:00,95.74,95.76,95.69,95.73,73693.0,81.0613,81.0782,81.0189,81.0528,73693.0
2022-03-22 15:10:00,95.72,95.74,95.67,95.69,82867.0,81.0443,81.0613,81.002,81.0189,82867.0
2022-03-22 15:20:00,95.69,95.71,95.62,95.63,112899.0,81.0189,81.0359,80.9597,80.9681,112899.0
2022-03-22 15:30:00,95.63,95.68,95.6,95.6,132405.0,80.9681,81.0105,80.9427,80.9427,132405.0
2022-03-22 15:40:00,95.6,95.65,95.58,95.61,192177.0,80.9427,80.9851,80.9258,80.9512,192177.0
2022-03-22 15:50:00,95.62,95.68,95.57,95.67,505877.0,80.9597,81.0105,80.9173,81.002,505877.0
2022-03-23 09:30:00,95.52,95.76,95.45,95.65,192451.0,80.875,81.0782,80.8157,80.9851,192451.0
2022-03-23 09:40:00,95.65,95.66,95.53,95.53,62708.0,80.9851,80.9935,80.8835,80.8835,62708.0
2022-03-23 09:50:00,95.52,95.69,95.5,95.6,107649.0,80.875,81.0189,80.8581,80.9427,107649.0
2022-03-23 10:00:00,95.6,95.68,95.58,95.62,81801.0,80.9427,81.0105,80.9258,80.9597,81801.0
2022-03-23 10:10:00,95.62,95.69,95.58,95.67,101195.0,80.9597,81.0189,80.9258,81.002,101195.0
2022-03-23 10:20:00,95.67,95.67,95.6,95.64,54800.0,81.002,81.002,80.9427,80.9766,54800.0
2022-03-23 10:30:00,95.64,95.71,95.62,95.7,64624.0,80.9766,81.0359,80.9597,81.0274,64624.0
2022-03-23 10:40:00,95.69,95.72,95.64,95.67,37240.0,81.0189,81.0443,80.9766,81.002,37240.0
2022-03-23 10:50:00,95.68,95.74,95.66,95.68,50792.0,81.0105,81.0613,80.9935,81.0105,50792.0
2022-03-23 11:00:00,95.69,95.72,95.65,95.66,76899.0,81.0189,81.0443,80.9851,80.9935,76899.0
2022-03-23 11:10:00,95.66,95.68,95.65,95.66,72113.0,80.9935,81.0105,80.9851,80.9935,72113.0
2022-03-23 11:20:00,95.65,95.78,95.65,95.78,89518.0,80.9851,81.0951,80.9851,81.0951,89518.0
2022-03-23 11:30:00,95.78,95.82,95.73,95.75,115440.0,81.0951,81.129,81.0528,81.0697,115440.0
2022-03-23 11:40:00,95.75,95.77,95.7,95.71,65687.0,81.0697,81.0867,81.0274,81.0359,65687.0
2022-03-23 11:50:00,95.7,95.73,95.69,95.7,57602.0,81.0274,81.0528,81.0189,81.0274,57602.0
2022-03-23 12:00:00,95.7,95.74,95.68,95.7,28904.0,81.0274,81.0613,81.0105,81.0274,28904.0
2022-03-23 12:10:00,95.7,95.74,95.66,95.72,36450.0,81.0274,81.0613,80.9935,81.0443,36450.0
2022-03-23 12:20:00,95.72,95.74,95.71,95.73,88258.0,81.0443,81.0613,81.0359,81.0528,88258.0
2022-03-23 12:30:00,95.74,95.75,95.62,95.68,625906.0,81.0613,81.0697,80.9597,81.0105,625906.0
2022-03-23 12:40:00,95.68,95.71,95.61,95.65,71804.0,81.0105,81.0359,80.9512,80.9851,71804.0
2022-03-23 12:50:00,95.65,95.75,95.64,95.73,57470.0,80.9851,81.0697,80.9766,81.0528,57470.0
2022-03-23 13:00:00,95.73,95.85,95.71,95.85,116526.0,81.0528,81.1544,81.0359,81.1544,116526.0
2022-03-23 13:10:00,95.86,95.91,95.77,95.8,432996.0,81.1629,81.2052,81.0867,81.1121,432996.0
2022-03-23 13:20:00,95.8,95.82,95.78,95.8,171497.0,81.1121,81.129,81.0951,81.1121,171497.0
2022-03-23 13:30:00,95.79,95.86,95.78,95.81,65180.0,81.1036,81.1629,81.0951,81.1205,65180.0
2022-03-23 13:40:00,95.82,95.84,95.79,95.84,35044.0,81.129,81.1459,81.1036,81.1459,35044.0
2022-03-23 13:50:00,95.84,96.01,95.82,95.98,83120.0,81.1459,81.2899,81.129,81.2645,83120.0
2022-03-23 14:00:00,95.98,96.02,95.93,95.93,32562.0,81.2645,81.2983,81.2221,81.2221,32562.0
2022-03-23 14:10:00,95.94,95.98,95.9,95.98,26414.0,81.2306,81.2645,81.1967,81.2645,26414.0
2022-03-23 14:20:00,95.99,96.0,95.92,95.98,25898.0,81.2729,81.2814,81.2137,81.2645,25898.0
2022-03-23 14:30:00,95.98,95.98,95.91,95.94,57465.0,81.2645,81.2645,81.2052,81.2306,57465.0
2022-03-23 14:40:00,95.94,95.94,95.89,95.92,52676.0,81.2306,81.2306,81.1883,81.2137,52676.0
2022-03-23 14:50:00,95.92,95.93,95.84,95.85,49370.0,81.2137,81.2221,81.1459,81.1544,49370.0
2022-03-23 15:00:00,95.84,95.92,95.83,95.84,34753.0,81.1459,81.2137,81.1375,81.1459,34753.0
2022-03-23 15:10:00,95.85,95.85,95.81,95.81,23782.0,81.1544,81.1544,81.1205,81.1205,23782.0
2022-03-23 15:20:00,95.81,95.88,95.79,95.83,49324.0,81.1205,81.1798,81.1036,81.1375,49324.0
2022-03-23 15:30:00,95.83,95.87,95.82,95.85,49001.0,81.1375,81.1713,81.129,81.1544,49001.0
2022-03-23 15:40:00,95.84,95.88,95.81,95.82,56674.0,81.1459,81.1798,81.1205,81.129,56674.0
2022-03-23 15:50:00,95.82,95.87,95.73,95.78,511638.0,81.129,81.1713,81.0528,81.0951,511638.0
2022-03-24 09:30:00,95.74,95.74,95.44,95.47,224222.0,81.0613,81.0613,80.8073,80.8327,224222.0
2022-03-24 09:40:00,95.47,95.56,95.37,95.38,128257.0,80.8327,80.9089,80.748,80.7565,128257.0
2022-03-24 09:50:00,95.37,95.43,95.36,95.39,72104.0,80.748,80.7988,80.7395,80.7649,72104.0
2022-03-24 10:00:00,95.39,95.49,95.37,95.42,28821.0,80.7649,80.8496,80.748,80.7903,28821.0
2022-03-24 10:10:00,95.42,95.52,95.4,95.51,92740.0,80.7903,80.875,80.7734,80.8665,92740.0
2022-03-24 10:20:00,95.5,95.56,95.45,95.5,862893.0,80.8581,80.9089,80.8157,80.8581,862893.0
2022-03-24 10:30:00,95.51,95.67,95.49,95.57,110549.0,80.8665,81.002,80.8496,80.9173,110549.0
2022-03-24 10:40:00,95.57,95.59,95.54,95.56,67440.0,80.9173,80.9343,80.8919,80.9089,67440.0
2022-03-24 10:50:00,95.56,95.56,95.48,95.52,162780.0,80.9089,80.9089,80.8411,80.875,162780.0
2022-03-24 11:00:00,95.52,95.62,95.51,95.59,216694.0,80.875,80.9597,80.8665,80.9343,216694.0
2022-03-24 11:10:00,95.58,95.66,95.56,95.63,70801.0,80.9258,80.9935,80.9089,80.9681,70801.0
2022-03-24 11:20:00,95.63,95.8,95.61,95.75,67000.0,80.9681,81.1121,80.9512,81.0697,67000.0
2022-03-24 11:30:00,95.76,95.9,95.73,95.9,73788.0,81.0782,81.1967,81.0528,81.1967,73788.0
2022-03-24 11:40:00,95.9,96.0,95.88,95.89,87103.0,81.1967,81.2814,81.1798,81.1883,87103.0
2022-03-24 11:50:00,95.89,95.89,95.81,95.84,786222.0,81.1883,81.1883,81.1205,81.1459,786222.0
2022-03-24 12:00:00,95.84,95.89,95.8,95.84,92301.0,81.1459,81.1883,81.1121,81.1459,92301.0
2022-03-24 12:10:00,95.84,95.87,95.82,95.86,72979.0,81.1459,81.1713,81.129,81.1629,72979.0
2022-03-24 12:20:00,95.87,95.9,95.79,95.81,70426.0,81.1713,81.1967,81.1036,81.1205,70426.0
2022-03-24 12:30:00,95.81,95.85,95.76,95.79,246067.0,81.1205,81.1544,81.0782,81.1036,246067.0
2022-03-24 12:40:00,95.79,95.81,95.75,95.75,83896.0,81.1036,81.1205,81.0697,81.0697,83896.0
2022-03-24 12:50:00,95.76,95.84,95.74,95.83,218652.0,81.0782,81.1459,81.0613,81.1375,218652.0
2022-03-24 13:00:00,95.83,95.88,95.78,95.81,94415.0,81.1375,81.1798,81.0951,81.1205,94415.0
2022-03-24 13:10:00,95.81,95.84,95.78,95.81,79297.0,81.1205,81.1459,81.0951,81.1205,79297.0
2022-03-24 13:20:00,95.81,95.83,95.78,95.8,46794.0,81.1205,81.1375,81.0951,81.1121,46794.0
2022-03-24 13:30:00,95.81,95.84,95.76,95.79,93278.0,81.1205,81.1459,81.0782,81.1036,93278.0
2022-03-24 13:40:00,95.8,95.87,95.79,95.84,54831.0,81.1121,81.1713,81.1036,81.1459,54831.0
2022-03-24 13:50:00,95.84,95.85,95.81,95.85,98947.0,81.1459,81.1544,81.1205,81.1544,98947.0
2022-03-24 14:00:00,95.84,95.94,95.83,95.92,94002.0,81.1459,81.2306,81.1375,81.2137,94002.0
2022-03-24 14:10:00,95.92,95.98,95.89,95.94,132930.0,81.2137,81.2645,81.1883,81.2306,132930.0
2022-03-24 14:20:00,95.95,95.95,95.9,95.91,161613.0,81.2391,81.2391,81.1967,81.2052,161613.0
2022-03-24 14:30:00,95.92,95.95,95.9,95.95,181627.0,81.2137,81.2391,81.1967,81.2391,181627.0
2022-03-24 14:40:00,95.94,96.01,95.94,96.0,97748.0,81.2306,81.2899,81.2306,81.2814,97748.0
2022-03-24 14:50:00,95.99,96.03,95.99,96.0,78934.0,81.2729,81.3068,81.2729,81.2814,78934.0
2022-03-24 15:00:00,96.01,96.03,95.96,96.03,64027.0,81.2899,81.3068,81.2475,81.3068,64027.0
2022-03-24 15:10:00,96.02,96.02,95.98,96.0,80668.0,81.2983,81.2983,81.2645,81.2814,80668.0
2022-03-24 15:20:00,96.01,96.08,96.01,96.08,87009.0,81.2899,81.3491,81.2899,81.3491,87009.0
2022-03-24 15:30:00,96.08,96.08,96.03,96.04,103166.0,81.3491,81.3491,81.3068,81.3153,103166.0
2022-03-24 15:40:00,96.03,96.13,96.01,96.13,126617.0,81.3068,81.3915,81.2899,81.3915,126617.0
2022-03-24 15:50:00,96.13,96.18,96.07,96.13,331356.0,81.3915,81.4338,81.3407,81.3915,331356.0
2022-03-25 09:30:00,95.98,95.99,95.67,95.67,224953.0,81.2645,81.2729,81.002,81.002,224953.0
2022-03-25 09:40:00,95.67,95.81,95.59,95.67,251132.0,81.002,81.1205,80.9343,81.002,251132.0
2022-03-25 09:50:00,95.67,95.69,95.43,95.47,285267.0,81.002,81.0189,80.7988,80.8327,285267.0
2022-03-25 10:00:00,95.47,95.72,95.42,95.69,197693.0,80.8327,81.0443,80.7903,81.0189,197693.0
2022-03-25 10:10:00,95.69,95.8,95.62,95.66,162574.0,81.0189,81.1121,80.9597,80.9935,162574.0
2022-03-25 10:20:00,95.66,95.75,95.64,95.66,69490.0,80.9935,81.0697,80.9766,80.9935,69490.0
2022-03-25 10:30:00,95.66,95.8,95.65,95.76,75313.0,80.9935,81.1121,80.9851,81.0782,75313.0
2022-03-25 10:40:00,95.76,95.78,95.65,95.66,115076.0,81.0782,81.0951,80.9851,80.9935,115076.0
2022-03-25 10:50:00,95.66,95.67,95.56,95.6,328795.0,80.9935,81.002,80.9089,80.9427,328795.0
2022-03-25 11:00:00,95.61,95.64,95.52,95.54,105296.0,80.9512,80.9766,80.875,80.8919,105296.0
2022-03-25 11:10:00,95.54,95.59,95.48,95.56,57259.0,80.8919,80.9343,80.8411,80.9089,57259.0
2022-03-25 11:20:00,95.56,95.7,95.55,95.65,127890.0,80.9089,81.0274,80.9004,80.9851,127890.0
2022-03-25 11:30:00,95.64,95.68,95.58,95.59,55369.0,80.9766,81.0105,80.9258,80.9343,55369.0
2022-03-25 11:40:00,95.59,95.65,95.58,95.61,134763.0,80.9343,80.9851,80.9258,80.9512,134763.0
2022-03-25 11:50:00,95.62,95.64,95.54,95.56,29365.0,80.9597,80.9766,80.8919,80.9089,29365.0
2022-03-25 12:00:00,95.56,95.66,95.54,95.64,42206.0,80.9089,80.9935,80.8919,80.9766,42206.0
2022-03-25 12:10:00,95.65,95.81,95.62,95.77,65716.0,80.9851,81.1205,80.9597,81.0867,65716.0
2022-03-25 12:20:00,95.76,95.78,95.69,95.72,38310.0,81.0782,81.0951,81.0189,81.0443,38310.0
2022-03-25 12:30:00,95.72,95.72,95.58,95.59,43541.0,81.0443,81.0443,80.9258,80.9343,43541.0
2022-03-25 12:40:00,95.59,95.68,95.59,95.65,34425.0,80.9343,81.0105,80.9343,80.9851,34425.0
2022-03-25 12:50:00,95.64,95.68,95.61,95.66,31582.0,80.9766,81.0105,80.9512,80.9935,31582.0
2022-03-25 13:00:00,95.65,95.68,95.62,95.66,26542.0,80.9851,81.0105,80.9597,80.9935,26542.0
2022-03-25 13:10:00,95.66,95.77,95.61,95.76,31382.0,80.9935,81.0867,80.9512,81.0782,31382.0
2022-03-25 13:20:00,95.76,95.79,95.73,95.78,35785.0,81.0782,81.1036,81.0528,81.0951,35785.0
2022-03-25 13:30:00,95.79,95.85,95.76,95.78,20976.0,81.1036,81.1544,81.0782,81.0951,20976.0
2022-03-25 13:40:00,95.76,95.77,95.72,95.72,12183.0,81.0782,81.0867,81.0443,81.0443,12183.0
2022-03-25 13:50:00,95.72,95.77,95.72,95.77,25721.0,81.0443,81.0867,81.0443,81.0867,25721.0
2022-03-25 14:00:00,95.78,95.84,95.76,95.81,59902.0,81.0951,81.1459,81.0782,81.1205,59902.0
2022-03-25 14:10:00,95.81,95.85,95.8,95.83,24755.0,81.1205,81.1544,81.1121,81.1375,24755.0
2022-03-25 14:20:00,95.83,95.87,95.79,95.82,60034.0,81.1375,81.1713,81.1036,81.129,60034.0
2022-03-25 14:30:00,95.83,95.95,95.82,95.88,73408.0,81.1375,81.2391,81.129,81.1798,73408.0
2022-03-25 14:40:00,95.88,95.9,95.81,95.81,46187.0,81.1798,81.1967,81.1205,81.1205,46187.0
2022-03-25 14:50:00,95.81,95.81,95.75,95.79,80303.0,81.1205,81.1205,81.0697,81.1036,80303.0
2022-03-25 15:00:00,95.78,95.78,95.66,95.67,105098.0,81.0951,81.0951,80.9935,81.002,105098.0
2022-03-25 15:10:00,95.67,95.75,95.66,95.73,108752.0,81.002,81.0697,80.9935,81.0528,108752.0
2022-03-25 15:20:00,95.74,95.78,95.71,95.76,27604.0,81.0613,81.0951,81.0359,81.0782,27604.0
2022-03-25 15:30:00,95.77,95.84,95.76,95.83,61397.0,81.0867,81.1459,81.0782,81.1375,61397.0
2022-03-25 15:40:00,95.83,95.86,95.79,95.79,139018.0,81.1375,81.1629,81.1036,81.1036,139018.0
2022-03-25 15:50:00,95.79,95.97,95.74,95.91,350056.0,81.1036,81.256,81.0613,81.2052,350056.0
2022-03-28 09:30:00,96.31,96.5,96.18,96.23,430892.0,81.5439,81.7047,81.4338,81.4761,430892.0
2022-03-28 09:40:00,96.23,96.46,96.23,96.42,188883.0,81.4761,81.6709,81.4761,81.637,188883.0
2022-03-28 09:50:00,96.41,96.46,96.32,96.35,658129.0,81.6285,81.6709,81.5523,81.5777,658129.0
2022-03-28 10:00:00,96.36,96.43,96.3,96.4,163166.0,81.5862,81.6455,81.5354,81.6201,163166.0
2022-03-28 10:10:00,96.4,96.41,96.32,96.37,125920.0,81.6201,81.6285,81.5523,81.5947,125920.0
2022-03-28 10:20:00,96.37,96.48,96.35,96.48,132430.0,81.5947,81.6878,81.5777,81.6878,132430.0
2022-03-28 10:30:00,96.48,96.57,96.47,96.51,120327.0,81.6878,81.764,81.6793,81.7132,120327.0
2022-03-28 10:40:00,96.51,96.57,96.46,96.54,243779.0,81.7132,81.764,81.6709,81.7386,243779.0
2022-03-28 10:50:00,96.54,96.58,96.48,96.52,245780.0,81.7386,81.7725,81.6878,81.7217,245780.0
2022-03-28 11:00:00,96.52,96.53,96.45,96.5,311544.0,81.7217,81.7301,81.6624,81.7047,311544.0
2022-03-28 11:10:00,96.5,96.53,96.45,96.52,111023.0,81.7047,81.7301,81.6624,81.7217,111023.0
2022-03-28 11:20:00,96.52,96.54,96.43,96.47,177026.0,81.7217,81.7386,81.6455,81.6793,177026.0
2022-03-28 11:30:00,96.47,96.47,96.29,96.3,448476.0,81.6793,81.6793,81.5269,81.5354,448476.0
2022-03-28 11:40:00,96.3,96.39,96.22,96.32,243727.0,81.5354,81.6116,81.4677,81.5523,243727.0
2022-03-28 11:50:00,96.33,96.46,96.33,96.41,107684.0,81.5608,81.6709,81.5608,81.6285,107684.0
2022-03-28 12:00:00,96.41,96.5,96.4,96.45,68053.0,81.6285,81.7047,81.6201,81.6624,68053.0
2022-03-28 12:10:00,96.45,96.49,96.43,96.47,81644.0,81.6624,81.6963,81.6455,81.6793,81644.0
2022-03-28 12:20:00,96.47,96.53,96.46,96.5,73006.0,81.6793,81.7301,81.6709,81.7047,73006.0
2022-03-28 12:30:00,96.5,96.58,96.47,96.56,131951.0,81.7047,81.7725,81.6793,81.7555,131951.0
2022-03-28 12:40:00,96.56,96.73,96.56,96.68,234685.0,81.7555,81.8995,81.7555,81.8571,234685.0
2022-03-28 12:50:00,96.68,96.76,96.67,96.72,170029.0,81.8571,81.9249,81.8487,81.891,170029.0
2022-03-28 13:00:00,96.73,96.84,96.72,96.81,137965.0,81.8995,81.9926,81.891,81.9672,137965.0
2022-03-28 13:10:00,96.81,96.84,96.77,96.81,127427.0,81.9672,81.9926,81.9333,81.9672,127427.0
2022-03-28 13:20:00,96.81,96.85,96.77,96.78,253588.0,81.9672,82.0011,81.9333,81.9418,253588.0
2022-03-28 13:30:00,96.78,96.78,96.57,96.6,234236.0,81.9418,81.9418,81.764,81.7894,234236.0
2022-03-28 13:40:00,96.6,96.63,96.59,96.61,60007.0,81.7894,81.8148,81.7809,81.7979,60007.0
2022-03-28 13:50:00,96.61,96.63,96.56,96.6,55470.0,81.7979,81.8148,81.7555,81.7894,55470.0
2022-03-28 14:00:00,96.6,96.62,96.54,96.58,58403.0,81.7894,81.8063,81.7386,81.7725,58403.0
2022-03-28 14:10:00,96.59,96.63,96.57,96.58,58190.0,81.7809,81.8148,81.764,81.7725,58190.0
2022-03-28 14:20:00,96.59,96.64,96.56,96.63,156883.0,81.7809,81.8233,81.7555,81.8148,156883.0
2022-03-28 14:30:00,96.62,96.62,96.55,96.6,121153.0,81.8063,81.8063,81.7471,81.7894,121153.0
2022-03-28 14:40:00,96.59,96.68,96.59,96.65,86035.0,81.7809,81.8571,81.7809,81.8317,86035.0
2022-03-28 14:50:00,96.64,96.69,96.62,96.65,71901.0,81.8233,81.8656,81.8063,81.8317,71901.0
2022-03-28 15:00:00,96.64,96.71,96.64,96.67,125846.0,81.8233,81.8825,81.8233,81.8487,125846.0
2022-03-28 15:10:00,96.67,96.7,96.64,96.64,124926.0,81.8487,81.8741,81.8233,81.8233,124926.0
2022-03-28 15:20:00,96.64,96.65,96.59,96.65,81695.0,81.8233,81.8317,81.7809,81.8317,81695.0
2022-03-28 15:30:00,96.64,96.67,96.61,96.62,119038.0,81.8233,81.8487,81.7979,81.8063,119038.0
2022-03-28 15:40:00,96.62,96.71,96.61,96.71,504446.0,81.8063,81.8825,81.7979,81.8825,504446.0
2022-03-28 15:50:00,96.7,96.86,96.69,96.83,522715.0,81.8741,82.0095,81.8656,81.9841,522715.0
2022-03-29 09:30:00,97.61,97.98,97.56,97.96,333638.0,82.6446,82.9578,82.6022,82.9409,333638.0
2022-03-29 09:40:00,97.96,97.98,97.83,97.92,679537.0,82.9409,82.9578,82.8308,82.907,679537.0
2022-03-29 09:50:00,97.92,97.95,97.78,97.92,385343.0,82.907,82.9324,82.7885,82.907,385343.0
2022-03-29 10:00:00,97.92,97.95,97.74,97.78,131349.0,82.907,82.9324,82.7546,82.7885,131349.0
2022-03-29 10:10:00,97.79,97.89,97.63,97.64,377385.0,82.797,82.8816,82.6615,82.67,377385.0
2022-03-29 10:20:00,97.65,97.77,97.64,97.76,165620.0,82.6784,82.78,82.67,82.7716,165620.0
2022-03-29 10:30:00,97.75,97.81,97.7,97.79,292141.0,82.7631,82.8139,82.7208,82.797,292141.0
2022-03-29 10:40:00,97.8,97.85,97.71,97.84,235425.0,82.8054,82.8478,82.7292,82.8393,235425.0
2022-03-29 10:50:00,97.84,97.92,97.83,97.86,232320.0,82.8393,82.907,82.8308,82.8562,232320.0
2022-03-29 11:00:00,97.86,97.89,97.67,97.69,253067.0,82.8562,82.8816,82.6954,82.7123,253067.0
2022-03-29 11:10:00,97.69,97.75,97.64,97.69,74427.0,82.7123,82.7631,82.67,82.7123,74427.0
2022-03-29 11:20:00,97.7,97.73,97.6,97.73,163850.0,82.7208,82.7462,82.6361,82.7462,163850.0
2022-03-29 11:30:00,97.73,97.83,97.73,97.79,166651.0,82.7462,82.8308,82.7462,82.797,166651.0
2022-03-29 11:40:00,97.79,98.0,97.77,97.99,151638.0,82.797,82.9748,82.78,82.9663,151638.0
2022-03-29 11:50:00,97.99,98.08,97.9,97.95,106341.0,82.9663,83.0425,82.8901,82.9324,106341.0
2022-03-29 12:00:00,97.96,97.96,97.8,97.81,61782.0,82.9409,82.9409,82.8054,82.8139,61782.0
2022-03-29 12:10:00,97.81,97.83,97.77,97.83,68422.0,82.8139,82.8308,82.78,82.8308,68422.0
2022-03-29 12:20:00,97.84,97.87,97.79,97.86,50121.0,82.8393,82.8647,82.797,82.8562,50121.0
2022-03-29 12:30:00,97.85,97.85,97.77,97.81,70426.0,82.8478,82.8478,82.78,82.8139,70426.0
2022-03-29 12:40:00,97.81,97.88,97.81,97.86,44717.0,82.8139,82.8732,82.8139,82.8562,44717.0
2022-03-29 12:50:00,97.86,97.87,97.76,97.8,70051.0,82.8562,82.8647,82.7716,82.8054,70051.0
2022-03-29 13:00:00,97.8,97.82,97.75,97.79,94022.0,82.8054,82.8224,82.7631,82.797,94022.0
2022-03-29 13:10:00,97.79,98.02,97.79,97.87,131415.0,82.797,82.9917,82.797,82.8647,131415.0
2022-03-29 13:20:00,97.87,97.87,97.74,97.81,85543.0,82.8647,82.8647,82.7546,82.8139,85543.0
2022-03-29 13:30:00,97.81,97.97,97.81,97.96,74098.0,82.8139,82.9494,82.8139,82.9409,74098.0
2022-03-29 13:40:00,97.96,98.06,97.93,97.97,247722.0,82.9409,83.0256,82.9155,82.9494,247722.0
2022-03-29 13:50:00,97.97,98.01,97.92,98.01,48373.0,82.9494,82.9832,82.907,82.9832,48373.0
2022-03-29 14:00:00,98.01,98.04,97.96,97.98,64087.0,82.9832,83.0086,82.9409,82.9578,64087.0
2022-03-29 14:10:00,97.98,98.04,97.98,98.0,285118.0,82.9578,83.0086,82.9578,82.9748,285118.0
2022-03-29 14:20:00,98.0,98.03,97.99,98.03,74293.0,82.9748,83.0002,82.9663,83.0002,74293.0
2022-03-29 14:30:00,98.03,98.06,97.96,97.99,387847.0,83.0002,83.0256,82.9409,82.9663,387847.0
2022-03-29 14:40:00,98.0,98.0,97.82,97.83,95257.0,82.9748,82.9748,82.8224,82.8308,95257.0
2022-03-29 14:50:00,97.84,97.86,97.76,97.76,115335.0,82.8393,82.8562,82.7716,82.7716,115335.0
2022-03-29 15:00:00,97.77,97.83,97.74,97.76,216523.0,82.78,82.8308,82.7546,82.7716,216523.0
2022-03-29 15:10:00,97.77,97.8,97.75,97.78,110501.0,82.78,82.8054,82.7631,82.7885,110501.0
2022-03-29 15:20:00,97.78,97.8,97.74,97.78,92985.0,82.7885,82.8054,82.7546,82.7885,92985.0
2022-03-29 15:30:00,97.78,97.78,97.73,97.73,65588.0,82.7885,82.7885,82.7462,82.7462,65588.0
2022-03-29 15:40:00,97.73,97.74,97.66,97.73,161030.0,82.7462,82.7546,82.6869,82.7462,161030.0
2022-03-29 15:50:00,97.73,97.93,97.69,97.9,432557.0,82.7462,82.9155,82.7123,82.8901,432557.0
2022-03-30 09:30:00,97.29,97.49,97.29,97.43,136898.0,82.3736,82.543,82.3736,82.4922,136898.0
2022-03-30 09:40:00,97.44,97.57,97.43,97.56,138953.0,82.5006,82.6107,82.4922,82.6022,138953.0
2022-03-30 09:50:00,97.58,97.58,97.49,97.53,91409.0,82.6192,82.6192,82.543,82.5768,91409.0
2022-03-30 10:00:00,97.52,97.57,97.49,97.57,107305.0,82.5684,82.6107,82.543,82.6107,107305.0
2022-03-30 10:10:00,97.58,97.71,97.57,97.69,176573.0,82.6192,82.7292,82.6107,82.7123,176573.0
2022-03-30 10:20:00,97.68,97.8,97.63,97.74,56023.0,82.7038,82.8054,82.6615,82.7546,56023.0
2022-03-30 10:30:00,97.75,97.92,97.69,97.87,811585.0,82.7631,82.907,82.7123,82.8647,811585.0
2022-03-30 10:40:00,97.87,97.87,97.78,97.85,47347.0,82.8647,82.8647,82.7885,82.8478,47347.0
2022-03-30 10:50:00,97.86,97.86,97.71,97.75,45415.0,82.8562,82.8562,82.7292,82.7631,45415.0
2022-03-30 11:00:00,97.75,97.87,97.75,97.86,82867.0,82.7631,82.8647,82.7631,82.8562,82867.0
2022-03-30 11:10:00,97.85,97.88,97.81,97.87,33302.0,82.8478,82.8732,82.8139,82.8647,33302.0
2022-03-30 11:20:00,97.87,97.87,97.79,97.83,99744.0,82.8647,82.8647,82.797,82.8308,99744.0
2022-03-30 11:30:00,97.84,97.91,97.81,97.9,50186.0,82.8393,82.8986,82.8139,82.8901,50186.0
2022-03-30 11:40:00,97.9,97.96,97.87,97.93,84797.0,82.8901,82.9409,82.8647,82.9155,84797.0
2022-03-30 11:50:00,97.93,97.95,97.92,97.94,26315.0,82.9155,82.9324,82.907,82.924,26315.0
2022-03-30 12:00:00,97.94,97.98,97.89,97.92,35729.0,82.924,82.9578,82.8816,82.907,35729.0
2022-03-30 12:10:00,97.91,97.95,97.89,97.93,60927.0,82.8986,82.9324,82.8816,82.9155,60927.0
2022-03-30 12:20:00,97.93,97.94,97.89,97.92,34198.0,82.9155,82.924,82.8816,82.907,34198.0
2022-03-30 12:30:00,97.92,97.94,97.91,97.92,22786.0,82.907,82.924,82.8986,82.907,22786.0
2022-03-30 12:40:00,97.92,97.92,97.89,97.91,86631.0,82.907,82.907,82.8816,82.8986,86631.0
2022-03-30 12:50:00,97.91,97.93,97.9,97.91,19203.0,82.8986,82.9155,82.8901,82.8986,19203.0
2022-03-30 13:00:00,97.9,97.94,97.88,97.9,76291.0,82.8901,82.924,82.8732,82.8901,76291.0
2022-03-30 13:10:00,97.9,97.9,97.83,97.84,39489.0,82.8901,82.8901,82.8308,82.8393,39489.0
2022-03-30 13:20:00,97.85,97.88,97.81,97.86,35882.0,82.8478,82.8732,82.8139,82.8562,35882.0
2022-03-30 13:30:00,97.84,97.88,97.83,97.85,41955.0,82.8393,82.8732,82.8308,82.8478,41955.0
2022-03-30 13:40:00,97.84,97.85,97.75,97.76,21800.0,82.8393,82.8478,82.7631,82.7716,21800.0
2022-03-30 13:50:00,97.76,97.76,97.66,97.72,97828.0,82.7716,82.7716,82.6869,82.7377,97828.0
2022-03-30 14:00:00,97.71,97.8,97.69,97.78,20492.0,82.7292,82.8054,82.7123,82.7885,20492.0
2022-03-30 14:10:00,97.79,97.82,97.76,97.78,14951.0,82.797,82.8224,82.7716,82.7885,14951.0
2022-03-30 14:20:00,97.79,97.85,97.78,97.85,42381.0,82.797,82.8478,82.7885,82.8478,42381.0
2022-03-30 14:30:00,97.84,97.9,97.83,97.89,43501.0,82.8393,82.8901,82.8308,82.8816,43501.0
2022-03-30 14:40:00,97.9,97.9,97.84,97.84,57143.0,82.8901,82.8901,82.8393,82.8393,57143.0
2022-03-30 14:50:00,97.84,97.87,97.78,97.78,97263.0,82.8393,82.8647,82.7885,82.7885,97263.0
2022-03-30 15:00:00,97.78,97.79,97.7,97.7,209918.0,82.7885,82.797,82.7208,82.7208,209918.0
2022-03-30 15:10:00,97.7,97.74,97.68,97.7,103730.0,82.7208,82.7546,82.7038,82.7208,103730.0
2022-03-30 15:20:00,97.7,97.74,97.66,97.73,148192.0,82.7208,82.7546,82.6869,82.7462,148192.0
2022-03-30 15:30:00,97.73,97.75,97.64,97.65,212801.0,82.7462,82.7631,82.67,82.6784,212801.0
2022-03-30 15:40:00,97.65,97.83,97.61,97.78,282049.0,82.6784,82.8308,82.6446,82.7885,282049.0
2022-03-30 15:50:00,97.77,97.82,97.62,97.7,509893.0,82.78,82.8224,82.653,82.7208,509893.0
2022-03-31 09:30:00,97.85,97.85,97.65,97.84,181593.0,82.8478,82.8478,82.6784,82.8393,181593.0
2022-03-31 09:40:00,97.84,97.84,97.72,97.78,364210.0,82.8393,82.8393,82.7377,82.7885,364210.0
2022-03-31 09:50:00,97.76,97.78,97.66,97.68,172300.0,82.7716,82.7885,82.6869,82.7038,172300.0
2022-03-31 10:00:00,97.67,97.69,97.63,97.66,192537.0,82.6954,82.7123,82.6615,82.6869,192537.0
2022-03-31 10:10:00,97.67,97.71,97.64,97.68,95011.0,82.6954,82.7292,82.67,82.7038,95011.0
2022-03-31 10:20:00,97.68,97.71,97.64,97.68,57243.0,82.7038,82.7292,82.67,82.7038,57243.0
2022-03-31 10:30:00,97.68,97.74,97.66,97.72,54060.0,82.7038,82.7546,82.6869,82.7377,54060.0
2022-03-31 10:40:00,97.73,97.82,97.72,97.81,129445.0,82.7462,82.8224,82.7377,82.8139,129445.0
2022-03-31 10:50:00,97.81,97.87,97.8,97.86,148084.0,82.8139,82.8647,82.8054,82.8562,148084.0
2022-03-31 11:00:00,97.85,97.9,97.8,97.89,61601.0,82.8478,82.8901,82.8054,82.8816,61601.0
2022-03-31 11:10:00,97.88,97.9,97.8,97.84,78666.0,82.8732,82.8901,82.8054,82.8393,78666.0
2022-03-31 11:20:00,97.84,97.87,97.82,97.84,39054.0,82.8393,82.8647,82.8224,82.8393,39054.0
2022-03-31 11:30:00,97.84,97.86,97.82,97.83,28878.0,82.8393,82.8562,82.8224,82.8308,28878.0
2022-03-31 11:40:00,97.84,97.88,97.83,97.83,38974.0,82.8393,82.8732,82.8308,82.8308,38974.0
2022-03-31 11:50:00,97.83,97.89,97.83,97.89,64895.0,82.8308,82.8816,82.8308,82.8816,64895.0
2022-03-31 12:00:00,97.89,97.94,97.86,97.94,149988.0,82.8816,82.924,82.8562,82.924,149988.0
2022-03-31 12:10:00,97.94,97.98,97.9,97.95,62399.0,82.924,82.9578,82.8901,82.9324,62399.0
2022-03-31 12:20:00,97.95,97.96,97.9,97.95,49188.0,82.9324,82.9409,82.8901,82.9324,49188.0
2022-03-31 12:30:00,97.94,97.97,97.93,97.94,26937.0,82.924,82.9494,82.9155,82.924,26937.0
2022-03-31 12:40:00,97.95,98.02,97.95,97.97,59476.0,82.9324,82.9917,82.9324,82.9494,59476.0
2022-03-31 12:50:00,97.98,97.99,97.89,97.92,70931.0,82.9578,82.9663,82.8816,82.907,70931.0
2022-03-31 13:00:00,97.91,97.98,97.91,97.98,99796.0,82.8986,82.9578,82.8986,82.9578,99796.0
2022-03-31 13:10:00,97.97,98.04,97.92,98.03,44994.0,82.9494,83.0086,82.907,83.0002,44994.0
2022-03-31 13:20:00,98.04,98.1,98.01,98.09,128005.0,83.0086,83.0594,82.9832,83.051,128005.0
2022-03-31 13:30:00,98.09,98.13,98.05,98.12,51387.0,83.051,83.0848,83.0171,83.0764,51387.0
2022-03-31 13:40:00,98.12,98.12,98.06,98.06,111379.0,83.0764,83.0764,83.0256,83.0256,111379.0
2022-03-31 13:50:00,98.07,98.14,98.07,98.14,94904.0,83.034,83.0933,83.034,83.0933,94904.0
2022-03-31 14:00:00,98.14,98.16,98.06,98.07,176751.0,83.0933,83.1102,83.0256,83.034,176751.0
2022-03-31 14:10:00,98.07,98.09,98.05,98.07,59359.0,83.034,83.051,83.0171,83.034,59359.0
2022-03-31 14:20:00,98.06,98.1,98.03,98.09,55492.0,83.0256,83.0594,83.0002,83.051,55492.0
2022-03-31 14:30:00,98.1,98.12,98.06,98.12,140490.0,83.0594,83.0764,83.0256,83.0764,140490.0
2022-03-31 14:40:00,98.11,98.15,98.08,98.15,39346.0,83.0679,83.1018,83.0425,83.1018,39346.0
2022-03-31 14:50:00,98.15,98.2,98.09,98.16,133007.0,83.1018,83.1441,83.051,83.1102,133007.0
2022-03-31 15:00:00,98.16,98.17,98.07,98.11,47599.0,83.1102,83.1187,83.034,83.0679,47599.0
2022-03-31 15:10:00,98.1,98.13,98.07,98.09,65123.0,83.0594,83.0848,83.034,83.051,65123.0
2022-03-31 15:20:00,98.09,98.15,98.09,98.1,255748.0,83.051,83.1018,83.051,83.0594,255748.0
2022-03-31 15:30:00,98.09,98.11,97.99,98.04,170061.0,83.051,83.0679,82.9663,83.0086,170061.0
2022-03-31 15:40:00,98.03,98.04,97.96,98.0,115697.0,83.0002,83.0086,82.9409,82.9748,115697.0
2022-03-31 15:50:00,98.0,98.04,97.73,97.81,376388.0,82.9748,83.0086,82.7462,82.8139,376388.0
2022-04-01 09:30:00,96.99,97.04,96.79,96.84,275659.0,82.4411,82.4836,82.2711,82.3136,275659.0
2022-04-01 09:40:00,96.84,96.88,96.76,96.83,258567.0,82.3136,82.3476,82.2456,82.3051,258567.0
2022-04-01 09:50:00,96.82,96.92,96.75,96.91,181262.0,82.2966,82.3816,82.2371,82.3731,181262.0
2022-04-01 10:00:00,96.93,97.09,96.89,97.04,129235.0,82.3901,82.5261,82.3561,82.4836,129235.0
2022-04-01 10:10:00,97.03,97.18,97.02,97.11,220845.0,82.4751,82.6026,82.4666,82.5431,220845.0
2022-04-01 10:20:00,97.11,97.11,97.02,97.08,96817.0,82.5431,82.5431,82.4666,82.5176,96817.0
2022-04-01 10:30:00,97.09,97.25,97.01,97.22,310038.0,82.5261,82.6621,82.4581,82.6366,310038.0
2022-04-01 10:40:00,97.23,97.23,97.13,97.19,394213.0,82.6451,82.6451,82.5601,82.6111,394213.0
2022-04-01 10:50:00,97.2,97.3,97.19,97.3,99326.0,82.6196,82.7046,82.6111,82.7046,99326.0
2022-04-01 11:00:00,97.3,97.33,97.24,97.3,140577.0,82.7046,82.7301,82.6536,82.7046,140577.0
2022-04-01 11:10:00,97.3,97.47,97.3,97.47,111080.0,82.7046,82.8491,82.7046,82.8491,111080.0
2022-04-01 11:20:00,97.47,97.56,97.38,97.48,103467.0,82.8491,82.9256,82.7726,82.8576,103467.0
2022-04-01 11:30:00,97.48,97.51,97.42,97.51,67445.0,82.8576,82.8831,82.8066,82.8831,67445.0
2022-04-01 11:40:00,97.5,97.54,97.45,97.47,76472.0,82.8746,82.9086,82.8321,82.8491,76472.0
2022-04-01 11:50:00,97.48,97.53,97.42,97.51,316838.0,82.8576,82.9001,82.8066,82.8831,316838.0
2022-04-01 12:00:00,97.51,97.53,97.49,97.51,116222.0,82.8831,82.9001,82.8661,82.8831,116222.0
2022-04-01 12:10:00,97.51,97.52,97.42,97.44,163777.0,82.8831,82.8916,82.8066,82.8236,163777.0
2022-04-01 12:20:00,97.43,97.49,97.4,97.47,175647.0,82.8151,82.8661,82.7896,82.8491,175647.0
2022-04-01 12:30:00,97.47,97.56,97.43,97.55,230898.0,82.8491,82.9256,82.8151,82.9171,230898.0
2022-04-01 12:40:00,97.55,97.77,97.53,97.71,216031.0,82.9171,83.1041,82.9001,83.0531,216031.0
2022-04-01 12:50:00,97.72,97.72,97.64,97.65,58889.0,83.0616,83.0616,82.9936,83.0021,58889.0
2022-04-01 13:00:00,97.65,97.67,97.59,97.67,108655.0,83.0021,83.0191,82.9511,83.0191,108655.0
2022-04-01 13:10:00,97.67,97.71,97.64,97.69,85086.0,83.0191,83.0531,82.9936,83.0361,85086.0
2022-04-01 13:20:00,97.69,97.76,97.69,97.72,73290.0,83.0361,83.0956,83.0361,83.0616,73290.0
2022-04-01 13:30:00,97.72,97.78,97.67,97.73,162836.0,83.0616,83.1126,83.0191,83.0701,162836.0
2022-04-01 13:40:00,97.73,97.76,97.68,97.69,82494.0,83.0701,83.0956,83.0276,83.0361,82494.0
2022-04-01 13:50:00,97.69,97.78,97.69,97.76,83083.0,83.0361,83.1126,83.0361,83.0956,83083.0
2022-04-01 14:00:00,97.75,97.79,97.72,97.75,50406.0,83.0871,83.1211,83.0616,83.0871,50406.0
2022-04-01 14:10:00,97.75,97.8,97.73,97.79,86485.0,83.0871,83.1296,83.0701,83.1211,86485.0
2022-04-01 14:20:00,97.79,97.89,97.71,97.81,136963.0,83.1211,83.2061,83.0531,83.1381,136963.0
2022-04-01 14:30:00,97.81,97.86,97.78,97.8,52800.0,83.1381,83.1806,83.1126,83.1296,52800.0
2022-04-01 14:40:00,97.81,97.99,97.8,97.94,1271091.0,83.1381,83.2911,83.1296,83.2486,1271091.0
2022-04-01 14:50:00,97.94,98.0,97.87,97.92,113728.0,83.2486,83.2996,83.1891,83.2316,113728.0
2022-04-01 15:00:00,97.92,97.97,97.82,97.84,98859.0,83.2316,83.2741,83.1466,83.1636,98859.0
2022-04-01 15:10:00,97.84,97.89,97.83,97.85,95053.0,83.1636,83.2061,83.1551,83.1721,95053.0
2022-04-01 15:20:00,97.85,97.86,97.8,97.81,110458.0,83.1721,83.1806,83.1296,83.1381,110458.0
2022-04-01 15:30:00,97.81,97.82,97.71,97.72,233245.0,83.1381,83.1466,83.0531,83.0616,233245.0
2022-04-01 15:40:00,97.72,97.77,97.65,97.74,207536.0,83.0616,83.1041,83.0021,83.0786,207536.0
2022-04-01 15:50:00,97.75,97.82,97.6,97.71,849029.0,83.0871,83.1466,82.9596,83.0531,849029.0
2022-04-04 09:30:00,97.56,97.69,97.56,97.61,130676.0,82.9256,83.0361,82.9256,82.9681,130676.0
2022-04-04 09:40:00,97.59,97.75,97.59,97.75,45671.0,82.9511,83.0871,82.9511,83.0871,45671.0
2022-04-04 09:50:00,97.75,97.79,97.67,97.68,104089.0,83.0871,83.1211,83.0191,83.0276,104089.0
2022-04-04 10:00:00,97.67,97.7,97.63,97.69,196291.0,83.0191,83.0446,82.9851,83.0361,196291.0
2022-04-04 10:10:00,97.7,97.71,97.62,97.65,153349.0,83.0446,83.0531,82.9766,83.0021,153349.0
2022-04-04 10:20:00,97.65,97.73,97.63,97.72,175140.0,83.0021,83.0701,82.9851,83.0616,175140.0
2022-04-04 10:30:00,97.72,97.74,97.69,97.72,150518.0,83.0616,83.0786,83.0361,83.0616,150518.0
2022-04-04 10:40:00,97.72,97.81,97.71,97.8,269341.0,83.0616,83.1381,83.0531,83.1296,269341.0
2022-04-04 10:50:00,97.81,97.89,97.8,97.86,126559.0,83.1381,83.2061,83.1296,83.1806,126559.0
2022-04-04 11:00:00,97.86,97.87,97.83,97.84,91991.0,83.1806,83.1891,83.1551,83.1636,91991.0
2022-04-04 11:10:00,97.84,97.87,97.77,97.81,85702.0,83.1636,83.1891,83.1041,83.1381,85702.0
2022-04-04 11:20:00,97.81,97.87,97.79,97.86,55391.0,83.1381,83.1891,83.1211,83.1806,55391.0
2022-04-04 11:30:00,97.85,97.88,97.84,97.88,73029.0,83.1721,83.1976,83.1636,83.1976,73029.0
2022-04-04 11:40:00,97.87,97.9,97.86,97.9,109718.0,83.1891,83.2146,83.1806,83.2146,109718.0
2022-04-04 11:50:00,97.9,97.98,97.89,97.98,64887.0,83.2146,83.2826,83.2061,83.2826,64887.0
2022-04-04 12:00:00,97.98,97.99,97.82,97.92,131182.0,83.2826,83.2911,83.1466,83.2316,131182.0
2022-04-04 12:10:00,97.92,97.97,97.91,97.97,48569.0,83.2316,83.2741,83.2231,83.2741,48569.0
2022-04-04 12:20:00,97.97,98.01,97.93,97.99,67399.0,83.2741,83.3081,83.2401,83.2911,67399.0
2022-04-04 12:30:00,97.98,98.01,97.98,97.99,48510.0,83.2826,83.3081,83.2826,83.2911,48510.0
2022-04-04 12:40:00,97.99,97.99,97.95,97.98,40884.0,83.2911,83.2911,83.2571,83.2826,40884.0
2022-04-04 12:50:00,97.98,98.0,97.96,97.99,52477.0,83.2826,83.2996,83.2656,83.2911,52477.0
2022-04-04 13:00:00,97.98,98.19,97.97,98.19,176464.0,83.2826,83.4611,83.2741,83.4611,176464.0
2022-04-04 13:10:00,98.19,98.2,98.1,98.16,100589.0,83.4611,83.4696,83.3846,83.4356,100589.0
2022-04-04 13:20:00,98.16,98.23,98.15,98.2,187666.0,83.4356,83.4951,83.4271,83.4696,187666.0
2022-04-04 13:30:00,98.19,98.21,98.18,98.2,82231.0,83.4611,83.4781,83.4526,83.4696,82231.0
2022-04-04 13:40:00,98.2,98.22,98.17,98.22,98955.0,83.4696,83.4866,83.4441,83.4866,98955.0
2022-04-04 13:50:00,98.22,98.27,98.21,98.26,95290.0,83.4866,83.5291,83.4781,83.5206,95290.0
2022-04-04 14:00:00,98.27,98.28,98.22,98.26,158604.0,83.5291,83.5376,83.4866,83.5206,158604.0
2022-04-04 14:10:00,98.25,98.28,98.22,98.25,39100.0,83.5121,83.5376,83.4866,83.5121,39100.0
2022-04-04 14:20:00,98.26,98.32,98.25,98.28,194350.0,83.5206,83.5716,83.5121,83.5376,194350.0
2022-04-04 14:30:00,98.27,98.28,98.21,98.23,256558.0,83.5291,83.5376,83.4781,83.4951,256558.0
2022-04-04 14:40:00,98.23,98.26,98.21,98.22,90049.0,83.4951,83.5206,83.4781,83.4866,90049.0
2022-04-04 14:50:00,98.22,98.23,98.19,98.2,65490.0,83.4866,83.4951,83.4611,83.4696,65490.0
2022-04-04 15:00:00,98.2,98.23,98.14,98.17,124777.0,83.4696,83.4951,83.4186,83.4441,124777.0
2022-04-04 15:10:00,98.17,98.17,98.12,98.13,56656.0,83.4441,83.4441,83.4016,83.4101,56656.0
2022-04-04 15:20:00,98.13,98.15,98.04,98.05,97766.0,83.4101,83.4271,83.3336,83.3421,97766.0
2022-04-04 15:30:00,98.05,98.05,97.97,98.03,69329.0,83.3421,83.3421,83.2741,83.3251,69329.0
2022-04-04 15:40:00,98.03,98.11,98.02,98.11,130699.0,83.3251,83.3931,83.3166,83.3931,130699.0
2022-04-04 15:50:00,98.11,98.17,98.08,98.12,294424.0,83.3931,83.4441,83.3676,83.4016,294424.0
2022-04-05 09:30:00,97.5,97.72,97.46,97.7,393033.0,82.8746,83.0616,82.8406,83.0446,393033.0
2022-04-05 09:40:00,97.7,97.71,97.51,97.57,220255.0,83.0446,83.0531,82.8831,82.9341,220255.0
2022-04-05 09:50:00,97.56,97.69,97.51,97.69,95750.0,82.9256,83.0361,82.8831,83.0361,95750.0
2022-04-05 10:00:00,97.7,97.7,97.42,97.43,256562.0,83.0446,83.0446,82.8066,82.8151,256562.0
2022-04-05 10:10:00,97.43,97.43,97.15,97.18,122892.0,82.8151,82.8151,82.5771,82.6026,122892.0
2022-04-05 10:20:00,97.19,97.3,97.14,97.3,229979.0,82.6111,82.7046,82.5686,82.7046,229979.0
2022-04-05 10:30:00,97.3,97.31,97.15,97.18,316357.0,82.7046,82.7131,82.5771,82.6026,316357.0
2022-04-05 10:40:00,97.18,97.29,97.11,97.21,165064.0,82.6026,82.6961,82.5431,82.6281,165064.0
2022-04-05 10:50:00,97.21,97.29,97.18,97.28,122921.0,82.6281,82.6961,82.6026,82.6876,122921.0
2022-04-05 11:00:00,97.27,97.28,97.18,97.21,160835.0,82.6791,82.6876,82.6026,82.6281,160835.0
2022-04-05 11:10:00,97.22,97.3,97.19,97.28,324696.0,82.6366,82.7046,82.6111,82.6876,324696.0
2022-04-05 11:20:00,97.28,97.38,97.28,97.33,174278.0,82.6876,82.7726,82.6876,82.7301,174278.0
2022-04-05 11:30:00,97.32,97.34,97.22,97.23,113379.0,82.7216,82.7386,82.6366,82.6451,113379.0
2022-04-05 11:40:00,97.23,97.25,97.16,97.16,206292.0,82.6451,82.6621,82.5856,82.5856,206292.0
2022-04-05 11:50:00,97.16,97.2,97.14,97.16,91316.0,82.5856,82.6196,82.5686,82.5856,91316.0
2022-04-05 12:00:00,97.15,97.16,97.08,97.12,95351.0,82.5771,82.5856,82.5176,82.5516,95351.0
2022-04-05 12:10:00,97.11,97.13,97.05,97.06,76181.0,82.5431,82.5601,82.4921,82.5006,76181.0
2022-04-05 12:20:00,97.06,97.07,96.96,97.0,190408.0,82.5006,82.5091,82.4156,82.4496,190408.0
2022-04-05 12:30:00,97.0,97.05,96.98,97.02,70218.0,82.4496,82.4921,82.4326,82.4666,70218.0
2022-04-05 12:40:00,97.02,97.04,96.99,97.03,258421.0,82.4666,82.4836,82.4411,82.4751,258421.0
2022-04-05 12:50:00,97.04,97.16,97.03,97.13,70749.0,82.4836,82.5856,82.4751,82.5601,70749.0
2022-04-05 13:00:00,97.13,97.22,97.09,97.21,111061.0,82.5601,82.6366,82.5261,82.6281,111061.0
2022-04-05 13:10:00,97.21,97.28,97.18,97.28,98397.0,82.6281,82.6876,82.6026,82.6876,98397.0
2022-04-05 13:20:00,97.27,97.29,97.21,97.25,78405.0,82.6791,82.6961,82.6281,82.6621,78405.0
2022-04-05 13:30:00,97.25,97.26,97.16,97.2,68283.0,82.6621,82.6706,82.5856,82.6196,68283.0
2022-04-05 13:40:00,97.2,97.22,97.13,97.13,56156.0,82.6196,82.6366,82.5601,82.5601,56156.0
2022-04-05 13:50:00,97.13,97.16,97.11,97.16,55814.0,82.5601,82.5856,82.5431,82.5856,55814.0
2022-04-05 14:00:00,97.16,97.16,97.02,97.07,72514.0,82.5856,82.5856,82.4666,82.5091,72514.0
2022-04-05 14:10:00,97.06,97.12,97.03,97.03,85419.0,82.5006,82.5516,82.4751,82.4751,85419.0
2022-04-05 14:20:00,97.03,97.07,97.01,97.02,97556.0,82.4751,82.5091,82.4581,82.4666,97556.0
2022-04-05 14:30:00,97.02,97.11,97.01,97.03,94569.0,82.4666,82.5431,82.4581,82.4751,94569.0
2022-04-05 14:40:00,97.04,97.13,97.02,97.06,63512.0,82.4836,82.5601,82.4666,82.5006,63512.0
2022-04-05 14:50:00,97.06,97.11,97.02,97.03,64093.0,82.5006,82.5431,82.4666,82.4751,64093.0
2022-04-05 15:00:00,97.03,97.11,96.89,96.92,132951.0,82.4751,82.5431,82.3561,82.3816,132951.0
2022-04-05 15:10:00,96.91,96.92,96.8,96.81,253388.0,82.3731,82.3816,82.2796,82.2881,253388.0
2022-04-05 15:20:00,96.81,96.87,96.78,96.79,210504.0,82.2881,82.3391,82.2626,82.2711,210504.0
2022-04-05 15:30:00,96.79,96.79,96.64,96.7,354897.0,82.2711,82.2711,82.1436,82.1946,354897.0
2022-04-05 15:40:00,96.69,96.72,96.51,96.59,444284.0,82.1861,82.2116,82.0331,82.1011,444284.0
2022-04-05 15:50:00,96.58,96.61,96.39,96.52,710378.0,82.0926,82.1181,81.9311,82.0416,710378.0
2022-04-06 09:30:00,95.78,95.78,95.62,95.66,168511.0,81.4126,81.4126,81.2766,81.3106,168511.0
2022-04-06 09:40:00,95.66,95.69,95.6,95.62,141302.0,81.3106,81.3361,81.2596,81.2766,141302.0
2022-04-06 09:50:00,95.63,95.8,95.62,95.8,180494.0,81.2851,81.4296,81.2766,81.4296,180494.0
2022-04-06 10:00:00,95.81,95.92,95.73,95.83,443740.0,81.4381,81.5316,81.3701,81.4551,443740.0
2022-04-06 10:10:00,95.82,95.93,95.77,95.9,340967.0,81.4466,81.5401,81.4041,81.5146,340967.0
2022-04-06 10:20:00,95.9,95.97,95.81,95.87,278165.0,81.5146,81.5741,81.4381,81.4891,278165.0
2022-04-06 10:30:00,95.87,95.92,95.75,95.79,164331.0,81.4891,81.5316,81.3871,81.4211,164331.0
2022-04-06 10:40:00,95.79,96.0,95.77,96.0,213515.0,81.4211,81.5996,81.4041,81.5996,213515.0
2022-04-06 10:50:00,95.99,96.0,95.89,95.93,288075.0,81.5911,81.5996,81.5061,81.5401,288075.0
2022-04-06 11:00:00,95.93,95.99,95.9,95.95,149752.0,81.5401,81.5911,81.5146,81.5571,149752.0
2022-04-06 11:10:00,95.95,96.04,95.95,96.03,157216.0,81.5571,81.6336,81.5571,81.6251,157216.0
2022-04-06 11:20:00,96.02,96.08,95.95,96.03,362511.0,81.6166,81.6676,81.5571,81.6251,362511.0
2022-04-06 11:30:00,96.04,96.12,96.01,96.11,77741.0,81.6336,81.7016,81.6081,81.6931,77741.0
2022-04-06 11:40:00,96.12,96.29,96.11,96.27,176231.0,81.7016,81.8461,81.6931,81.8291,176231.0
2022-04-06 11:50:00,96.28,96.35,96.14,96.17,49191.0,81.8376,81.8971,81.7186,81.7441,49191.0
2022-04-06 12:00:00,96.17,96.21,96.12,96.13,62157.0,81.7441,81.7781,81.7016,81.7101,62157.0
2022-04-06 12:10:00,96.15,96.26,96.14,96.18,72419.0,81.7271,81.8206,81.7186,81.7526,72419.0
2022-04-06 12:20:00,96.18,96.22,96.09,96.2,281239.0,81.7526,81.7866,81.6761,81.7696,281239.0
2022-04-06 12:30:00,96.2,96.23,96.18,96.18,54121.0,81.7696,81.7951,81.7526,81.7526,54121.0
2022-04-06 12:40:00,96.19,96.23,96.15,96.2,117905.0,81.7611,81.7951,81.7271,81.7696,117905.0
2022-04-06 12:50:00,96.19,96.26,96.18,96.25,58834.0,81.7611,81.8206,81.7526,81.8121,58834.0
2022-04-06 13:00:00,96.23,96.23,96.12,96.16,77766.0,81.7951,81.7951,81.7016,81.7356,77766.0
2022-04-06 13:10:00,96.16,96.24,96.16,96.16,57235.0,81.7356,81.8036,81.7356,81.7356,57235.0
2022-04-06 13:20:00,96.16,96.3,96.15,96.24,127665.0,81.7356,81.8546,81.7271,81.8036,127665.0
2022-04-06 13:30:00,96.25,96.32,96.23,96.31,90549.0,81.8121,81.8716,81.7951,81.8631,90549.0
2022-04-06 13:40:00,96.32,96.44,96.31,96.38,310080.0,81.8716,81.9736,81.8631,81.9226,310080.0
2022-04-06 13:50:00,96.38,96.4,96.26,96.26,109051.0,81.9226,81.9396,81.8206,81.8206,109051.0
2022-04-06 14:00:00,96.22,96.68,96.16,96.36,373369.0,81.7866,82.1776,81.7356,81.9056,373369.0
2022-04-06 14:10:00,96.36,96.38,95.98,96.11,199776.0,81.9056,81.9226,81.5826,81.6931,199776.0
2022-04-06 14:20:00,96.1,96.3,96.07,96.27,170706.0,81.6846,81.8546,81.6591,81.8291,170706.0
2022-04-06 14:30:00,96.27,96.42,96.18,96.18,183758.0,81.8291,81.9566,81.7526,81.7526,183758.0
2022-04-06 14:40:00,96.18,96.31,96.16,96.21,183847.0,81.7526,81.8631,81.7356,81.7781,183847.0
2022-04-06 14:50:00,96.23,96.45,96.21,96.36,126731.0,81.7951,81.9821,81.7781,81.9056,126731.0
2022-04-06 15:00:00,96.37,96.45,96.28,96.3,138707.0,81.9141,81.9821,81.8376,81.8546,138707.0
2022-04-06 15:10:00,96.31,96.36,96.23,96.26,98751.0,81.8631,81.9056,81.7951,81.8206,98751.0
2022-04-06 15:20:00,96.26,96.33,96.22,96.23,98683.0,81.8206,81.8801,81.7866,81.7951,98683.0
2022-04-06 15:30:00,96.23,96.35,96.23,96.32,108834.0,81.7951,81.8971,81.7951,81.8716,108834.0
2022-04-06 15:40:00,96.31,96.41,96.28,96.32,267118.0,81.8631,81.9481,81.8376,81.8716,267118.0
2022-04-06 15:50:00,96.33,96.37,96.19,96.24,292159.0,81.8801,81.9141,81.7611,81.8036,292159.0
2022-04-07 09:30:00,96.02,96.1,95.92,96.06,145429.0,81.6166,81.6846,81.5316,81.6506,145429.0
2022-04-07 09:40:00,96.07,96.1,95.94,95.97,88184.0,81.6591,81.6846,81.5486,81.5741,88184.0
2022-04-07 09:50:00,95.98,96.14,95.98,96.14,116761.0,81.5826,81.7186,81.5826,81.7186,116761.0
2022-04-07 10:00:00,96.16,96.25,96.05,96.06,75158.0,81.7356,81.8121,81.6421,81.6506,75158.0
2022-04-07 10:10:00,96.05,96.1,96.01,96.06,42577.0,81.6421,81.6846,81.6081,81.6506,42577.0
2022-04-07 10:20:00,96.05,96.06,96.0,96.01,36558.0,81.6421,81.6506,81.5996,81.6081,36558.0
2022-04-07 10:30:00,96.02,96.11,96.01,96.11,114097.0,81.6166,81.6931,81.6081,81.6931,114097.0
2022-04-07 10:40:00,96.09,96.09,95.97,95.99,59415.0,81.6761,81.6761,81.5741,81.5911,59415.0
2022-04-07 10:50:00,95.98,96.02,95.95,95.95,36553.0,81.5826,81.6166,81.5571,81.5571,36553.0
2022-04-07 11:00:00,95.95,96.0,95.83,95.84,127005.0,81.5571,81.5996,81.4551,81.4636,127005.0
2022-04-07 11:10:00,95.84,95.88,95.83,95.85,55570.0,81.4636,81.4976,81.4551,81.4721,55570.0
2022-04-07 11:20:00,95.86,95.88,95.8,95.83,54518.0,81.4806,81.4976,81.4296,81.4551,54518.0
2022-04-07 11:30:00,95.83,95.89,95.78,95.86,33695.0,81.4551,81.5061,81.4126,81.4806,33695.0
2022-04-07 11:40:00,95.87,95.91,95.84,95.89,17794.0,81.4891,81.5231,81.4636,81.5061,17794.0
2022-04-07 11:50:00,95.88,95.88,95.74,95.76,12136.0,81.4976,81.4976,81.3786,81.3956,12136.0
2022-04-07 12:00:00,95.77,95.77,95.7,95.75,85719.0,81.4041,81.4041,81.3446,81.3871,85719.0
2022-04-07 12:10:00,95.76,95.79,95.72,95.75,56284.0,81.3956,81.4211,81.3616,81.3871,56284.0
2022-04-07 12:20:00,95.75,95.79,95.71,95.73,31503.0,81.3871,81.4211,81.3531,81.3701,31503.0
2022-04-07 12:30:00,95.74,95.76,95.71,95.71,24498.0,81.3786,81.3956,81.3531,81.3531,24498.0
2022-04-07 12:40:00,95.71,95.8,95.71,95.78,39536.0,81.3531,81.4296,81.3531,81.4126,39536.0
2022-04-07 12:50:00,95.79,95.82,95.77,95.81,22881.0,81.4211,81.4466,81.4041,81.4381,22881.0
2022-04-07 13:00:00,95.81,95.91,95.79,95.88,17823.0,81.4381,81.5231,81.4211,81.4976,17823.0
2022-04-07 13:10:00,95.89,95.96,95.88,95.94,63623.0,81.5061,81.5656,81.4976,81.5486,63623.0
2022-04-07 13:20:00,95.93,95.96,95.93,95.95,43837.0,81.5401,81.5656,81.5401,81.5571,43837.0
2022-04-07 13:30:00,95.94,95.98,95.93,95.95,49317.0,81.5486,81.5826,81.5401,81.5571,49317.0
2022-04-07 13:40:00,95.94,95.96,95.88,95.89,37880.0,81.5486,81.5656,81.4976,81.5061,37880.0
2022-04-07 13:50:00,95.88,95.98,95.86,95.97,47226.0,81.4976,81.5826,81.4806,81.5741,47226.0
2022-04-07 14:00:00,95.97,96.05,95.96,96.04,76771.0,81.5741,81.6421,81.5656,81.6336,76771.0
2022-04-07 14:10:00,96.04,96.04,95.91,95.93,48471.0,81.6336,81.6336,81.5231,81.5401,48471.0
2022-04-07 14:20:00,95.93,95.95,95.9,95.91,29472.0,81.5401,81.5571,81.5146,81.5231,29472.0
2022-04-07 14:30:00,95.91,95.93,95.85,95.91,31593.0,81.5231,81.5401,81.4721,81.5231,31593.0
2022-04-07 14:40:00,95.9,95.98,95.87,95.95,30648.0,81.5146,81.5826,81.4891,81.5571,30648.0
2022-04-07 14:50:00,95.95,96.08,95.93,96.05,153214.0,81.5571,81.6676,81.5401,81.6421,153214.0
2022-04-07 15:00:00,96.05,96.08,95.95,96.05,251190.0,81.6421,81.6676,81.5571,81.6421,251190.0
2022-04-07 15:10:00,96.06,96.13,96.02,96.03,81561.0,81.6506,81.7101,81.6166,81.6251,81561.0
2022-04-07 15:20:00,96.03,96.04,95.94,95.96,94221.0,81.6251,81.6336,81.5486,81.5656,94221.0
2022-04-07 15:30:00,95.94,95.99,95.93,95.97,180231.0,81.5486,81.5911,81.5401,81.5741,180231.0
2022-04-07 15:40:00,95.97,96.0,95.9,95.9,193860.0,81.5741,81.5996,81.5146,81.5146,193860.0
2022-04-07 15:50:00,95.9,95.97,95.77,95.92,462138.0,81.5146,81.5741,81.4041,81.5316,462138.0
2022-04-08 09:30:00,95.57,95.62,95.43,95.44,158568.0,81.2341,81.2766,81.1151,81.1236,158568.0
2022-04-08 09:40:00,95.43,95.43,95.35,95.35,79406.0,81.1151,81.1151,81.0471,81.0471,79406.0
2022-04-08 09:50:00,95.34,95.44,95.32,95.39,77657.0,81.0386,81.1236,81.0216,81.0811,77657.0
2022-04-08 10:00:00,95.38,95.52,95.38,95.5,132775.0,81.0726,81.1916,81.0726,81.1746,132775.0
2022-04-08 10:10:00,95.5,95.5,95.35,95.36,152537.0,81.1746,81.1746,81.0471,81.0556,152537.0
2022-04-08 10:20:00,95.37,95.44,95.36,95.38,28650.0,81.0641,81.1236,81.0556,81.0726,28650.0
2022-04-08 10:30:00,95.38,95.42,95.33,95.35,139784.0,81.0726,81.1066,81.0301,81.0471,139784.0
2022-04-08 10:40:00,95.35,95.36,95.27,95.28,91096.0,81.0471,81.0556,80.9791,80.9876,91096.0
2022-04-08 10:50:00,95.29,95.44,95.29,95.44,67684.0,80.9961,81.1236,80.9961,81.1236,67684.0
2022-04-08 11:00:00,95.44,95.59,95.44,95.54,144431.0,81.1236,81.2511,81.1236,81.2086,144431.0
2022-04-08 11:10:00,95.54,95.56,95.5,95.51,59681.0,81.2086,81.2256,81.1746,81.1831,59681.0
2022-04-08 11:20:00,95.51,95.51,95.41,95.42,234953.0,81.1831,81.1831,81.0981,81.1066,234953.0
2022-04-08 11:30:00,95.42,95.46,95.41,95.42,27152.0,81.1066,81.1406,81.0981,81.1066,27152.0
2022-04-08 11:40:00,95.42,95.45,95.4,95.4,20172.0,81.1066,81.1321,81.0896,81.0896,20172.0
2022-04-08 11:50:00,95.41,95.44,95.4,95.41,22478.0,81.0981,81.1236,81.0896,81.0981,22478.0
2022-04-08 12:00:00,95.4,95.43,95.37,95.39,114459.0,81.0896,81.1151,81.0641,81.0811,114459.0
2022-04-08 12:10:00,95.39,95.42,95.37,95.41,113132.0,81.0811,81.1066,81.0641,81.0981,113132.0
2022-04-08 12:20:00,95.4,95.42,95.38,95.4,58681.0,81.0896,81.1066,81.0726,81.0896,58681.0
2022-04-08 12:30:00,95.4,95.4,95.35,95.35,48991.0,81.0896,81.0896,81.0471,81.0471,48991.0
2022-04-08 12:40:00,95.36,95.37,95.27,95.31,39944.0,81.0556,81.0641,80.9791,81.0131,39944.0
2022-04-08 12:50:00,95.31,95.37,95.29,95.34,53363.0,81.0131,81.0641,80.9961,81.0386,53363.0
2022-04-08 13:00:00,95.33,95.33,95.23,95.27,41918.0,81.0301,81.0301,80.9451,80.9791,41918.0
2022-04-08 13:10:00,95.28,95.29,95.25,95.27,51796.0,80.9876,80.9961,80.9621,80.9791,51796.0
2022-04-08 13:20:00,95.26,95.28,95.25,95.26,39825.0,80.9706,80.9876,80.9621,80.9706,39825.0
2022-04-08 13:30:00,95.25,95.26,95.2,95.22,24950.0,80.9621,80.9706,80.9196,80.9366,24950.0
2022-04-08 13:40:00,95.22,95.22,95.16,95.17,114554.0,80.9366,80.9366,80.8856,80.8941,114554.0
2022-04-08 13:50:00,95.18,95.23,95.18,95.2,75467.0,80.9026,80.9451,80.9026,80.9196,75467.0
2022-04-08 14:00:00,95.21,95.24,95.18,95.22,84013.0,80.9281,80.9536,80.9026,80.9366,84013.0
2022-04-08 14:10:00,95.2,95.25,95.2,95.22,98971.0,80.9196,80.9621,80.9196,80.9366,98971.0
2022-04-08 14:20:00,95.2,95.22,95.1,95.11,148409.0,80.9196,80.9366,80.8346,80.8431,148409.0
2022-04-08 14:30:00,95.12,95.16,95.09,95.13,148544.0,80.8516,80.8856,80.8261,80.8601,148544.0
2022-04-08 14:40:00,95.13,95.15,95.06,95.06,77218.0,80.8601,80.8771,80.8006,80.8006,77218.0
2022-04-08 14:50:00,95.07,95.21,95.07,95.15,162904.0,80.8091,80.9281,80.8091,80.8771,162904.0
2022-04-08 15:00:00,95.15,95.17,95.11,95.16,67571.0,80.8771,80.8941,80.8431,80.8856,67571.0
2022-04-08 15:10:00,95.17,95.19,95.12,95.14,52707.0,80.8941,80.9111,80.8516,80.8686,52707.0
2022-04-08 15:20:00,95.15,95.18,95.14,95.17,136564.0,80.8771,80.9026,80.8686,80.8941,136564.0
2022-04-08 15:30:00,95.18,95.18,95.14,95.15,87332.0,80.9026,80.9026,80.8686,80.8771,87332.0
2022-04-08 15:40:00,95.15,95.17,95.1,95.1,220150.0,80.8771,80.8941,80.8346,80.8346,220150.0
2022-04-08 15:50:00,95.11,95.16,95.06,95.11,496928.0,80.8431,80.8856,80.8006,80.8431,496928.0
2022-04-11 09:30:00,94.51,94.52,94.25,94.29,95485.0,80.3331,80.3416,80.1121,80.1461,95485.0
2022-04-11 09:40:00,94.29,94.47,94.26,94.41,364997.0,80.1461,80.2991,80.1206,80.2481,364997.0
2022-04-11 09:50:00,94.4,94.43,94.32,94.37,57335.0,80.2396,80.2651,80.1716,80.2141,57335.0
2022-04-11 10:00:00,94.36,94.42,94.32,94.4,79324.0,80.2056,80.2566,80.1716,80.2396,79324.0
2022-04-11 10:10:00,94.4,94.44,94.31,94.34,317558.0,80.2396,80.2736,80.1631,80.1886,317558.0
2022-04-11 10:20:00,94.34,94.38,94.3,94.31,102216.0,80.1886,80.2226,80.1546,80.1631,102216.0
2022-04-11 10:30:00,94.31,94.37,94.29,94.31,143492.0,80.1631,80.2141,80.1461,80.1631,143492.0
2022-04-11 10:40:00,94.31,94.36,94.3,94.34,31520.0,80.1631,80.2056,80.1546,80.1886,31520.0
2022-04-11 10:50:00,94.34,94.37,94.3,94.33,389676.0,80.1886,80.2141,80.1546,80.1801,389676.0
2022-04-11 11:00:00,94.32,94.35,94.27,94.32,162400.0,80.1716,80.1971,80.1291,80.1716,162400.0
2022-04-11 11:10:00,94.32,94.35,94.23,94.25,117145.0,80.1716,80.1971,80.0951,80.1121,117145.0
2022-04-11 11:20:00,94.25,94.29,94.24,94.27,81897.0,80.1121,80.1461,80.1036,80.1291,81897.0
2022-04-11 11:30:00,94.27,94.38,94.26,94.34,131133.0,80.1291,80.2226,80.1206,80.1886,131133.0
2022-04-11 11:40:00,94.34,94.37,94.3,94.31,71191.0,80.1886,80.2141,80.1546,80.1631,71191.0
2022-04-11 11:50:00,94.31,94.36,94.3,94.31,46603.0,80.1631,80.2056,80.1546,80.1631,46603.0
2022-04-11 12:00:00,94.31,94.34,94.3,94.31,66574.0,80.1631,80.1886,80.1546,80.1631,66574.0
2022-04-11 12:10:00,94.3,94.33,94.3,94.33,95335.0,80.1546,80.1801,80.1546,80.1801,95335.0
2022-04-11 12:20:00,94.33,94.34,94.3,94.32,99858.0,80.1801,80.1886,80.1546,80.1716,99858.0
2022-04-11 12:30:00,94.32,94.41,94.32,94.38,69515.0,80.1716,80.2481,80.1716,80.2226,69515.0
2022-04-11 12:40:00,94.39,94.4,94.32,94.33,23558.0,80.2311,80.2396,80.1716,80.1801,23558.0
2022-04-11 12:50:00,94.33,94.39,94.3,94.37,39874.0,80.1801,80.2311,80.1546,80.2141,39874.0
2022-04-11 13:00:00,94.37,94.41,94.35,94.37,34321.0,80.2141,80.2481,80.1971,80.2141,34321.0
2022-04-11 13:10:00,94.36,94.37,94.26,94.29,63531.0,80.2056,80.2141,80.1206,80.1461,63531.0
2022-04-11 13:20:00,94.28,94.28,94.15,94.17,71074.0,80.1376,80.1376,80.0271,80.0441,71074.0
2022-04-11 13:30:00,94.17,94.18,94.08,94.18,172077.0,80.0441,80.0526,79.9676,80.0526,172077.0
2022-04-11 13:40:00,94.18,94.2,94.16,94.17,41171.0,80.0526,80.0696,80.0356,80.0441,41171.0
2022-04-11 13:50:00,94.17,94.17,94.11,94.16,191288.0,80.0441,80.0441,79.9931,80.0356,191288.0
2022-04-11 14:00:00,94.17,94.17,94.03,94.06,451215.0,80.0441,80.0441,79.9251,79.9506,451215.0
2022-04-11 14:10:00,94.06,94.11,94.06,94.1,215416.0,79.9506,79.9931,79.9506,79.9846,215416.0
2022-04-11 14:20:00,94.09,94.1,94.04,94.07,185792.0,79.9761,79.9846,79.9336,79.9591,185792.0
2022-04-11 14:30:00,94.06,94.12,94.0,94.11,99588.0,79.9506,80.0016,79.8996,79.9931,99588.0
2022-04-11 14:40:00,94.11,94.21,94.1,94.21,91132.0,79.9931,80.0781,79.9846,80.0781,91132.0
2022-04-11 14:50:00,94.2,94.23,94.16,94.19,194370.0,80.0696,80.0951,80.0356,80.0611,194370.0
2022-04-11 15:00:00,94.19,94.22,94.14,94.16,57592.0,80.0611,80.0866,80.0186,80.0356,57592.0
2022-04-11 15:10:00,94.16,94.2,94.15,94.16,51725.0,80.0356,80.0696,80.0271,80.0356,51725.0
2022-04-11 15:20:00,94.16,94.16,93.99,94.0,181184.0,80.0356,80.0356,79.8911,79.8996,181184.0
2022-04-11 15:30:00,94.0,94.02,93.95,93.95,168734.0,79.8996,79.9166,79.8571,79.8571,168734.0
2022-04-11 15:40:00,93.95,94.0,93.9,93.96,176252.0,79.8571,79.8996,79.8146,79.8656,176252.0
2022-04-11 15:50:00,93.96,94.07,93.89,94.02,632197.0,79.8656,79.9591,79.8061,79.9166,632197.0
2022-04-12 09:30:00,94.61,94.76,94.58,94.69,354541.0,80.4181,80.5456,80.3926,80.4861,354541.0
2022-04-12 09:40:00,94.68,94.81,94.61,94.72,479753.0,80.4776,80.5881,80.4181,80.5116,479753.0
2022-04-12 09:50:00,94.72,94.85,94.72,94.82,119668.0,80.5116,80.6221,80.5116,80.5966,119668.0
2022-04-12 10:00:00,94.82,94.9,94.76,94.86,159176.0,80.5966,80.6646,80.5456,80.6306,159176.0
2022-04-12 10:10:00,94.87,94.9,94.7,94.77,99243.0,80.6391,80.6646,80.4946,80.5541,99243.0
2022-04-12 10:20:00,94.77,94.82,94.65,94.66,80914.0,80.5541,80.5966,80.4521,80.4606,80914.0
2022-04-12 10:30:00,94.66,94.66,94.54,94.55,141479.0,80.4606,80.4606,80.3586,80.3671,141479.0
2022-04-12 10:40:00,94.56,94.6,94.53,94.54,51061.0,80.3756,80.4096,80.3501,80.3586,51061.0
2022-04-12 10:50:00,94.55,94.64,94.53,94.59,105198.0,80.3671,80.4436,80.3501,80.4011,105198.0
2022-04-12 11:00:00,94.58,94.62,94.53,94.56,78723.0,80.3926,80.4266,80.3501,80.3756,78723.0
2022-04-12 11:10:00,94.57,94.64,94.56,94.62,90892.0,80.3841,80.4436,80.3756,80.4266,90892.0
2022-04-12 11:20:00,94.63,94.75,94.63,94.67,138955.0,80.4351,80.5371,80.4351,80.4691,138955.0
2022-04-12 11:30:00,94.67,94.69,94.54,94.55,87167.0,80.4691,80.4861,80.3586,80.3671,87167.0
2022-04-12 11:40:00,94.54,94.56,94.5,94.51,42648.0,80.3586,80.3756,80.3246,80.3331,42648.0
2022-04-12 11:50:00,94.51,94.63,94.5,94.62,75247.0,80.3331,80.4351,80.3246,80.4266,75247.0
2022-04-12 12:00:00,94.61,94.62,94.58,94.62,161342.0,80.4181,80.4266,80.3926,80.4266,161342.0
2022-04-12 12:10:00,94.62,94.75,94.53,94.68,184554.0,80.4266,80.5371,80.3501,80.4776,184554.0
2022-04-12 12:20:00,94.67,94.68,94.61,94.61,84709.0,80.4691,80.4776,80.4181,80.4181,84709.0
2022-04-12 12:30:00,94.62,94.67,94.58,94.63,44332.0,80.4266,80.4691,80.3926,80.4351,44332.0
2022-04-12 12:40:00,94.62,94.62,94.53,94.59,26023.0,80.4266,80.4266,80.3501,80.4011,26023.0
2022-04-12 12:50:00,94.59,94.68,94.56,94.57,225475.0,80.4011,80.4776,80.3756,80.3841,225475.0
2022-04-12 13:00:00,94.58,94.62,94.42,94.45,180356.0,80.3926,80.4266,80.2566,80.2821,180356.0
2022-04-12 13:10:00,94.46,94.56,94.42,94.55,105642.0,80.2906,80.3756,80.2566,80.3671,105642.0
2022-04-12 13:20:00,94.55,94.57,94.51,94.56,54987.0,80.3671,80.3841,80.3331,80.3756,54987.0
2022-04-12 13:30:00,94.56,94.62,94.53,94.54,41405.0,80.3756,80.4266,80.3501,80.3586,41405.0
2022-04-12 13:40:00,94.54,94.55,94.44,94.48,39854.0,80.3586,80.3671,80.2736,80.3076,39854.0
2022-04-12 13:50:00,94.48,94.5,94.37,94.38,127460.0,80.3076,80.3246,80.2141,80.2226,127460.0
2022-04-12 14:00:00,94.38,94.49,94.37,94.43,155169.0,80.2226,80.3161,80.2141,80.2651,155169.0
2022-04-12 14:10:00,94.43,94.45,94.32,94.32,137246.0,80.2651,80.2821,80.1716,80.1716,137246.0
2022-04-12 14:20:00,94.32,94.36,94.32,94.35,59168.0,80.1716,80.2056,80.1716,80.1971,59168.0
2022-04-12 14:30:00,94.35,94.36,94.29,94.29,130687.0,80.1971,80.2056,80.1461,80.1461,130687.0
2022-04-12 14:40:00,94.29,94.34,94.26,94.3,59792.0,80.1461,80.1886,80.1206,80.1546,59792.0
2022-04-12 14:50:00,94.3,94.36,94.29,94.34,106030.0,80.1546,80.2056,80.1461,80.1886,106030.0
2022-04-12 15:00:00,94.34,94.36,94.32,94.34,44051.0,80.1886,80.2056,80.1716,80.1886,44051.0
2022-04-12 15:10:00,94.33,94.37,94.33,94.33,43392.0,80.1801,80.2141,80.1801,80.1801,43392.0
2022-04-12 15:20:00,94.34,94.34,94.29,94.3,65664.0,80.1886,80.1886,80.1461,80.1546,65664.0
2022-04-12 15:30:00,94.3,94.36,94.29,94.35,139345.0,80.1546,80.2056,80.1461,80.1971,139345.0
2022-04-12 15:40:00,94.35,94.39,94.33,94.37,199591.0,80.1971,80.2311,80.1801,80.2141,199591.0
2022-04-12 15:50:00,94.36,94.4,94.33,94.35,373936.0,80.2056,80.2396,80.1801,80.1971,373936.0
2022-04-13 09:30:00,94.48,94.7,94.39,94.68,437746.0,80.3076,80.4946,80.2311,80.4776,437746.0
2022-04-13 09:40:00,94.66,94.77,94.65,94.72,89165.0,80.4606,80.5541,80.4521,80.5116,89165.0
2022-04-13 09:50:00,94.74,94.77,94.7,94.71,171088.0,80.5286,80.5541,80.4946,80.5031,171088.0
2022-04-13 10:00:00,94.71,94.74,94.65,94.71,142021.0,80.5031,80.5286,80.4521,80.5031,142021.0
2022-04-13 10:10:00,94.7,94.9,94.68,94.87,60902.0,80.4946,80.6646,80.4776,80.6391,60902.0
2022-04-13 10:20:00,94.88,94.93,94.83,94.84,22332.0,80.6476,80.6901,80.6051,80.6136,22332.0
2022-04-13 10:30:00,94.84,94.87,94.7,94.72,124010.0,80.6136,80.6391,80.4946,80.5116,124010.0
2022-04-13 10:40:00,94.72,94.78,94.69,94.72,84669.0,80.5116,80.5626,80.4861,80.5116,84669.0
2022-04-13 10:50:00,94.72,94.77,94.71,94.77,17634.0,80.5116,80.5541,80.5031,80.5541,17634.0
2022-04-13 11:00:00,94.76,94.84,94.75,94.77,46670.0,80.5456,80.6136,80.5371,80.5541,46670.0
2022-04-13 11:10:00,94.76,94.8,94.74,94.76,89172.0,80.5456,80.5796,80.5286,80.5456,89172.0
2022-04-13 11:20:00,94.75,94.79,94.73,94.74,20610.0,80.5371,80.5711,80.5201,80.5286,20610.0
2022-04-13 11:30:00,94.75,94.77,94.71,94.72,14969.0,80.5371,80.5541,80.5031,80.5116,14969.0
2022-04-13 11:40:00,94.72,94.78,94.72,94.78,28468.0,80.5116,80.5626,80.5116,80.5626,28468.0
2022-04-13 11:50:00,94.77,94.78,94.73,94.76,101910.0,80.5541,80.5626,80.5201,80.5456,101910.0
2022-04-13 12:00:00,94.76,94.8,94.75,94.75,52760.0,80.5456,80.5796,80.5371,80.5371,52760.0
2022-04-13 12:10:00,94.76,94.78,94.71,94.72,83510.0,80.5456,80.5626,80.5031,80.5116,83510.0
2022-04-13 12:20:00,94.71,94.74,94.66,94.67,511616.0,80.5031,80.5286,80.4606,80.4691,511616.0
2022-04-13 12:30:00,94.67,94.71,94.63,94.63,100756.0,80.4691,80.5031,80.4351,80.4351,100756.0
2022-04-13 12:40:00,94.63,94.66,94.62,94.65,65211.0,80.4351,80.4606,80.4266,80.4521,65211.0
2022-04-13 12:50:00,94.64,94.65,94.56,94.58,116913.0,80.4436,80.4521,80.3756,80.3926,116913.0
2022-04-13 13:00:00,94.58,94.67,94.55,94.66,90042.0,80.3926,80.4691,80.3671,80.4606,90042.0
2022-04-13 13:10:00,94.65,94.66,94.6,94.62,54769.0,80.4521,80.4606,80.4096,80.4266,54769.0
2022-04-13 13:20:00,94.62,94.66,94.59,94.64,65838.0,80.4266,80.4606,80.4011,80.4436,65838.0
2022-04-13 13:30:00,94.64,94.67,94.63,94.67,210006.0,80.4436,80.4691,80.4351,80.4691,210006.0
2022-04-13 13:40:00,94.67,94.7,94.62,94.63,179922.0,80.4691,80.4946,80.4266,80.4351,179922.0
2022-04-13 13:50:00,94.62,94.65,94.6,94.63,68390.0,80.4266,80.4521,80.4096,80.4351,68390.0
2022-04-13 14:00:00,94.62,94.66,94.61,94.64,46523.0,80.4266,80.4606,80.4181,80.4436,46523.0
2022-04-13 14:10:00,94.64,94.65,94.61,94.63,24662.0,80.4436,80.4521,80.4181,80.4351,24662.0
2022-04-13 14:20:00,94.63,94.68,94.63,94.67,32733.0,80.4351,80.4776,80.4351,80.4691,32733.0
2022-04-13 14:30:00,94.66,94.69,94.66,94.67,37651.0,80.4606,80.4861,80.4606,80.4691,37651.0
2022-04-13 14:40:00,94.67,94.68,94.64,94.64,39859.0,80.4691,80.4776,80.4436,80.4436,39859.0
2022-04-13 14:50:00,94.63,94.66,94.59,94.62,54339.0,80.4351,80.4606,80.4011,80.4266,54339.0
2022-04-13 15:00:00,94.62,94.66,94.58,94.62,168809.0,80.4266,80.4606,80.3926,80.4266,168809.0
2022-04-13 15:10:00,94.62,94.66,94.57,94.59,134355.0,80.4266,80.4606,80.3841,80.4011,134355.0
2022-04-13 15:20:00,94.59,94.64,94.55,94.59,89030.0,80.4011,80.4436,80.3671,80.4011,89030.0
2022-04-13 15:30:00,94.59,94.67,94.59,94.64,46381.0,80.4011,80.4691,80.4011,80.4436,46381.0
2022-04-13 15:40:00,94.64,94.66,94.57,94.61,141708.0,80.4436,80.4606,80.3841,80.4181,141708.0
2022-04-13 15:50:00,94.61,94.67,94.54,94.59,246489.0,80.4181,80.4691,80.3586,80.4011,246489.0
2022-04-14 09:30:00,94.46,94.55,94.39,94.4,138804.0,80.2906,80.3671,80.2311,80.2396,138804.0
2022-04-14 09:40:00,94.4,94.44,94.26,94.28,90666.0,80.2396,80.2736,80.1206,80.1376,90666.0
2022-04-14 09:50:00,94.29,94.3,94.16,94.2,131747.0,80.1461,80.1546,80.0356,80.0696,131747.0
2022-04-14 10:00:00,94.2,94.22,94.13,94.17,178674.0,80.0696,80.0866,80.0101,80.0441,178674.0
2022-04-14 10:10:00,94.17,94.38,94.16,94.33,348498.0,80.0441,80.2226,80.0356,80.1801,348498.0
2022-04-14 10:20:00,94.33,94.41,94.26,94.34,97257.0,80.1801,80.2481,80.1206,80.1886,97257.0
2022-04-14 10:30:00,94.34,94.36,94.26,94.3,94428.0,80.1886,80.2056,80.1206,80.1546,94428.0
2022-04-14 10:40:00,94.29,94.39,94.28,94.35,116805.0,80.1461,80.2311,80.1376,80.1971,116805.0
2022-04-14 10:50:00,94.34,94.37,94.32,94.36,70608.0,80.1886,80.2141,80.1716,80.2056,70608.0
2022-04-14 11:00:00,94.35,94.42,94.29,94.34,68602.0,80.1971,80.2566,80.1461,80.1886,68602.0
2022-04-14 11:10:00,94.34,94.36,94.25,94.29,85600.0,80.1886,80.2056,80.1121,80.1461,85600.0
2022-04-14 11:20:00,94.3,94.3,94.16,94.24,97555.0,80.1546,80.1546,80.0356,80.1036,97555.0
2022-04-14 11:30:00,94.25,94.26,94.14,94.14,259620.0,80.1121,80.1206,80.0186,80.0186,259620.0
2022-04-14 11:40:00,94.14,94.17,94.05,94.12,130642.0,80.0186,80.0441,79.9421,80.0016,130642.0
2022-04-14 11:50:00,94.12,94.14,94.07,94.1,80011.0,80.0016,80.0186,79.9591,79.9846,80011.0
2022-04-14 12:00:00,94.09,94.1,94.02,94.07,90144.0,79.9761,79.9846,79.9166,79.9591,90144.0
2022-04-14 12:10:00,94.08,94.08,93.98,94.04,96184.0,79.9676,79.9676,79.8826,79.9336,96184.0
2022-04-14 12:20:00,94.04,94.05,93.96,93.98,128838.0,79.9336,79.9421,79.8656,79.8826,128838.0
2022-04-14 12:30:00,93.98,93.99,93.91,93.95,66039.0,79.8826,79.8911,79.8231,79.8571,66039.0
2022-04-14 12:40:00,93.95,93.96,93.88,93.88,103035.0,79.8571,79.8656,79.7976,79.7976,103035.0
2022-04-14 12:50:00,93.88,93.97,93.87,93.94,92755.0,79.7976,79.8741,79.7891,79.8486,92755.0
2022-04-14 13:00:00,93.94,93.98,93.9,93.91,92893.0,79.8486,79.8826,79.8146,79.8231,92893.0
2022-04-14 13:10:00,93.91,93.95,93.91,93.95,164072.0,79.8231,79.8571,79.8231,79.8571,164072.0
2022-04-14 13:20:00,93.95,93.95,93.89,93.91,78806.0,79.8571,79.8571,79.8061,79.8231,78806.0
2022-04-14 13:30:00,93.92,94.0,93.89,93.97,79409.0,79.8316,79.8996,79.8061,79.8741,79409.0
2022-04-14 13:40:00,93.97,94.03,93.96,94.0,50106.0,79.8741,79.9251,79.8656,79.8996,50106.0
2022-04-14 13:50:00,93.99,94.01,93.95,94.01,84056.0,79.8911,79.9081,79.8571,79.9081,84056.0
2022-04-14 14:00:00,94.01,94.02,93.97,94.0,98700.0,79.9081,79.9166,79.8741,79.8996,98700.0
2022-04-14 14:10:00,94.0,94.11,93.98,94.11,194667.0,79.8996,79.9931,79.8826,79.9931,194667.0
2022-04-14 14:20:00,94.11,94.11,93.96,94.01,156996.0,79.9931,79.9931,79.8656,79.9081,156996.0
2022-04-14 14:30:00,94.02,94.05,93.96,93.96,49945.0,79.9166,79.9421,79.8656,79.8656,49945.0
2022-04-14 14:40:00,93.97,93.99,93.92,93.93,73269.0,79.8741,79.8911,79.8316,79.8401,73269.0
2022-04-14 14:50:00,93.93,93.94,93.87,93.89,141924.0,79.8401,79.8486,79.7891,79.8061,141924.0
2022-04-14 15:00:00,93.89,93.92,93.87,93.88,83337.0,79.8061,79.8316,79.7891,79.7976,83337.0
2022-04-14 15:10:00,93.87,93.91,93.86,93.89,66913.0,79.7891,79.8231,79.7806,79.8061,66913.0
2022-04-14 15:20:00,93.89,93.91,93.85,93.89,119663.0,79.8061,79.8231,79.7721,79.8061,119663.0
2022-04-14 15:30:00,93.89,93.9,93.82,93.82,75441.0,79.8061,79.8146,79.7466,79.7466,75441.0
2022-04-14 15:40:00,93.82,93.84,93.79,93.79,196152.0,79.7466,79.7636,79.7211,79.7211,196152.0
2022-04-14 15:50:00,93.79,93.79,93.65,93.74,578027.0,79.7211,79.7211,79.6021,79.6786,578027.0
2022-04-18 09:30:00,93.85,94.11,93.82,94.05,133620.0,79.7721,79.9931,79.7466,79.9421,133620.0
2022-04-18 09:40:00,94.04,94.04,93.89,93.95,159834.0,79.9336,79.9336,79.8061,79.8571,159834.0
2022-04-18 09:50:00,93.95,94.0,93.88,93.95,60407.0,79.8571,79.8996,79.7976,79.8571,60407.0
2022-04-18 10:00:00,93.95,93.98,93.87,93.95,75432.0,79.8571,79.8826,79.7891,79.8571,75432.0
2022-04-18 10:10:00,93.94,94.02,93.9,93.98,79529.0,79.8486,79.9166,79.8146,79.8826,79529.0
2022-04-18 10:20:00,93.98,94.05,93.97,94.01,62989.0,79.8826,79.9421,79.8741,79.9081,62989.0
2022-04-18 10:30:00,94.01,94.02,93.98,93.99,37095.0,79.9081,79.9166,79.8826,79.8911,37095.0
2022-04-18 10:40:00,93.99,94.02,93.95,93.98,31812.0,79.8911,79.9166,79.8571,79.8826,31812.0
2022-04-18 10:50:00,93.97,93.97,93.86,93.9,29017.0,79.8741,79.8741,79.7806,79.8146,29017.0
2022-04-18 11:00:00,93.91,93.92,93.84,93.84,28513.0,79.8231,79.8316,79.7636,79.7636,28513.0
2022-04-18 11:10:00,93.84,93.85,93.76,93.79,24147.0,79.7636,79.7721,79.6956,79.7211,24147.0
2022-04-18 11:20:00,93.78,93.82,93.73,93.77,35257.0,79.7126,79.7466,79.6701,79.7041,35257.0
2022-04-18 11:30:00,93.77,93.78,93.72,93.73,25941.0,79.7041,79.7126,79.6616,79.6701,25941.0
2022-04-18 11:40:00,93.73,93.77,93.72,93.73,27503.0,79.6701,79.7041,79.6616,79.6701,27503.0
2022-04-18 11:50:00,93.73,93.79,93.72,93.79,16088.0,79.6701,79.7211,79.6616,79.7211,16088.0
2022-04-18 12:00:00,93.79,93.8,93.69,93.7,25223.0,79.7211,79.7296,79.6361,79.6446,25223.0
2022-04-18 12:10:00,93.69,93.71,93.67,93.68,26188.0,79.6361,79.6531,79.6191,79.6276,26188.0
2022-04-18 12:20:00,93.68,93.69,93.55,93.59,253561.0,79.6276,79.6361,79.5171,79.5511,253561.0
2022-04-18 12:30:00,93.59,93.6,93.55,93.58,31788.0,79.5511,79.5596,79.5171,79.5426,31788.0
2022-04-18 12:40:00,93.59,93.65,93.56,93.59,84470.0,79.5511,79.6021,79.5256,79.5511,84470.0
2022-04-18 12:50:00,93.59,93.6,93.56,93.56,40424.0,79.5511,79.5596,79.5256,79.5256,40424.0
2022-04-18 13:00:00,93.57,93.65,93.57,93.65,62738.0,79.5341,79.6021,79.5341,79.6021,62738.0
2022-04-18 13:10:00,93.65,93.71,93.64,93.66,65928.0,79.6021,79.6531,79.5936,79.6106,65928.0
2022-04-18 13:20:00,93.65,93.69,93.64,93.67,33014.0,79.6021,79.6361,79.5936,79.6191,33014.0
2022-04-18 13:30:00,93.68,93.77,93.67,93.73,38745.0,79.6276,79.7041,79.6191,79.6701,38745.0
2022-04-18 13:40:00,93.73,93.75,93.69,93.73,24722.0,79.6701,79.6871,79.6361,79.6701,24722.0
2022-04-18 13:50:00,93.73,93.73,93.69,93.7,106704.0,79.6701,79.6701,79.6361,79.6446,106704.0
2022-04-18 14:00:00,93.71,93.77,93.68,93.77,39870.0,79.6531,79.7041,79.6276,79.7041,39870.0
2022-04-18 14:10:00,93.76,93.78,93.72,93.76,47160.0,79.6956,79.7126,79.6616,79.6956,47160.0
2022-04-18 14:20:00,93.77,93.82,93.75,93.76,61552.0,79.7041,79.7466,79.6871,79.6956,61552.0
2022-04-18 14:30:00,93.76,93.82,93.75,93.81,31373.0,79.6956,79.7466,79.6871,79.7381,31373.0
2022-04-18 14:40:00,93.81,93.84,93.75,93.8,41238.0,79.7381,79.7636,79.6871,79.7296,41238.0
2022-04-18 14:50:00,93.79,93.81,93.71,93.71,52806.0,79.7211,79.7381,79.6531,79.6531,52806.0
2022-04-18 15:00:00,93.72,93.78,93.71,93.76,48721.0,79.6616,79.7126,79.6531,79.6956,48721.0
2022-04-18 15:10:00,93.77,93.77,93.73,93.74,101270.0,79.7041,79.7041,79.6701,79.6786,101270.0
2022-04-18 15:20:00,93.74,93.74,93.68,93.71,74459.0,79.6786,79.6786,79.6276,79.6531,74459.0
2022-04-18 15:30:00,93.71,93.73,93.65,93.68,42126.0,79.6531,79.6701,79.6021,79.6276,42126.0
2022-04-18 15:40:00,93.67,93.69,93.63,93.64,21766.0,79.6191,79.6361,79.5851,79.5936,21766.0
2022-04-18 15:50:00,93.63,93.68,93.61,93.68,55162.0,79.5851,79.6276,79.5681,79.6276,55162.0
2022-04-19 09:30:00,93.29,93.45,93.2,93.2,64472.0,79.2961,79.4321,79.2196,79.2196,64472.0
2022-04-19 09:40:00,93.2,93.4,93.18,93.33,200750.0,79.2196,79.3896,79.2026,79.3301,200750.0
2022-04-19 09:50:00,93.32,93.38,93.28,93.29,68004.0,79.3216,79.3726,79.2876,79.2961,68004.0
2022-04-19 10:00:00,93.3,93.33,93.24,93.33,86608.0,79.3046,79.3301,79.2536,79.3301,86608.0
2022-04-19 10:10:00,93.32,93.39,93.26,93.35,129971.0,79.3216,79.3811,79.2706,79.3471,129971.0
2022-04-19 10:20:00,93.34,93.44,93.33,93.39,157165.0,79.3386,79.4236,79.3301,79.3811,157165.0
2022-04-19 10:30:00,93.38,93.44,93.37,93.42,50130.0,79.3726,79.4236,79.3641,79.4066,50130.0
2022-04-19 10:40:00,93.42,93.51,93.4,93.49,90711.0,79.4066,79.4831,79.3896,79.4661,90711.0
2022-04-19 10:50:00,93.49,93.49,93.41,93.44,143115.0,79.4661,79.4661,79.3981,79.4236,143115.0
2022-04-19 11:00:00,93.42,93.5,93.41,93.5,41618.0,79.4066,79.4746,79.3981,79.4746,41618.0
2022-04-19 11:10:00,93.5,93.51,93.42,93.43,254447.0,79.4746,79.4831,79.4066,79.4151,254447.0
2022-04-19 11:20:00,93.44,93.46,93.42,93.44,60659.0,79.4236,79.4406,79.4066,79.4236,60659.0
2022-04-19 11:30:00,93.45,93.48,93.41,93.48,128407.0,79.4321,79.4576,79.3981,79.4576,128407.0
2022-04-19 11:40:00,93.47,93.48,93.45,93.47,90598.0,79.4491,79.4576,79.4321,79.4491,90598.0
2022-04-19 11:50:00,93.47,93.58,93.47,93.54,159524.0,79.4491,79.5426,79.4491,79.5086,159524.0
2022-04-19 12:00:00,93.55,93.58,93.47,93.47,196189.0,79.5171,79.5426,79.4491,79.4491,196189.0
2022-04-19 12:10:00,93.47,93.52,93.46,93.48,126521.0,79.4491,79.4916,79.4406,79.4576,126521.0
2022-04-19 12:20:00,93.48,93.48,93.4,93.41,40117.0,79.4576,79.4576,79.3896,79.3981,40117.0
2022-04-19 12:30:00,93.41,93.42,93.36,93.39,36206.0,79.3981,79.4066,79.3556,79.3811,36206.0
2022-04-19 12:40:00,93.39,93.44,93.38,93.44,27942.0,79.3811,79.4236,79.3726,79.4236,27942.0
2022-04-19 12:50:00,93.44,93.46,93.4,93.43,30058.0,79.4236,79.4406,79.3896,79.4151,30058.0
2022-04-19 13:00:00,93.43,93.47,93.38,93.38,36525.0,79.4151,79.4491,79.3726,79.3726,36525.0
2022-04-19 13:10:00,93.38,93.39,93.33,93.36,72909.0,79.3726,79.3811,79.3301,79.3556,72909.0
2022-04-19 13:20:00,93.36,93.36,93.28,93.29,66835.0,79.3556,79.3556,79.2876,79.2961,66835.0
2022-04-19 13:30:00,93.29,93.32,93.28,93.29,70085.0,79.2961,79.3216,79.2876,79.2961,70085.0
2022-04-19 13:40:00,93.28,93.32,93.28,93.32,62409.0,79.2876,79.3216,79.2876,79.3216,62409.0
2022-04-19 13:50:00,93.33,93.35,93.31,93.33,26540.0,79.3301,79.3471,79.3131,79.3301,26540.0
2022-04-19 14:00:00,93.32,93.37,93.31,93.35,63916.0,79.3216,79.3641,79.3131,79.3471,63916.0
2022-04-19 14:10:00,93.36,93.37,93.31,93.34,126555.0,79.3556,79.3641,79.3131,79.3386,126555.0
2022-04-19 14:20:00,93.34,93.36,93.28,93.34,49091.0,79.3386,79.3556,79.2876,79.3386,49091.0
2022-04-19 14:30:00,93.33,93.39,93.31,93.37,40230.0,79.3301,79.3811,79.3131,79.3641,40230.0
2022-04-19 14:40:00,93.37,93.38,93.3,93.34,139024.0,79.3641,79.3726,79.3046,79.3386,139024.0
2022-04-19 14:50:00,93.32,93.38,93.31,93.36,34362.0,79.3216,79.3726,79.3131,79.3556,34362.0
2022-04-19 15:00:00,93.36,93.41,93.31,93.4,93823.0,79.3556,79.3981,79.3131,79.3896,93823.0
2022-04-19 15:10:00,93.4,93.44,93.38,93.39,108407.0,79.3896,79.4236,79.3726,79.3811,108407.0
2022-04-19 15:20:00,93.38,93.44,93.3,93.32,103151.0,79.3726,79.4236,79.3046,79.3216,103151.0
2022-04-19 15:30:00,93.31,93.36,93.29,93.34,62090.0,79.3131,79.3556,79.2961,79.3386,62090.0
2022-04-19 15:40:00,93.33,93.34,93.26,93.26,62471.0,79.3301,79.3386,79.2706,79.2706,62471.0
2022-04-19 15:50:00,93.27,93.36,93.18,93.29,362118.0,79.2791,79.3556,79.2026,79.2961,362118.0
2022-04-20 09:30:00,93.76,93.88,93.67,93.71,135647.0,79.6956,79.7976,79.6191,79.6531,135647.0
2022-04-20 09:40:00,93.7,93.71,93.65,93.71,242507.0,79.6446,79.6531,79.6021,79.6531,242507.0
2022-04-20 09:50:00,93.7,93.71,93.67,93.69,128532.0,79.6446,79.6531,79.6191,79.6361,128532.0
2022-04-20 10:00:00,93.68,93.74,93.68,93.73,89245.0,79.6276,79.6786,79.6276,79.6701,89245.0
2022-04-20 10:10:00,93.74,93.79,93.73,93.75,109070.0,79.6786,79.7211,79.6701,79.6871,109070.0
2022-04-20 10:20:00,93.76,93.81,93.71,93.73,84268.0,79.6956,79.7381,79.6531,79.6701,84268.0
2022-04-20 10:30:00,93.73,93.73,93.66,93.68,65218.0,79.6701,79.6701,79.6106,79.6276,65218.0
2022-04-20 10:40:00,93.69,93.75,93.65,93.68,69745.0,79.6361,79.6871,79.6021,79.6276,69745.0
2022-04-20 10:50:00,93.67,93.73,93.66,93.72,82714.0,79.6191,79.6701,79.6106,79.6616,82714.0
2022-04-20 11:00:00,93.72,93.73,93.66,93.68,84768.0,79.6616,79.6701,79.6106,79.6276,84768.0
2022-04-20 11:10:00,93.68,93.7,93.56,93.59,60750.0,79.6276,79.6446,79.5256,79.5511,60750.0
2022-04-20 11:20:00,93.59,93.63,93.59,93.6,63937.0,79.5511,79.5851,79.5511,79.5596,63937.0
2022-04-20 11:30:00,93.6,93.68,93.6,93.66,87425.0,79.5596,79.6276,79.5596,79.6106,87425.0
2022-04-20 11:40:00,93.66,93.71,93.64,93.71,62536.0,79.6106,79.6531,79.5936,79.6531,62536.0
2022-04-20 11:50:00,93.71,93.73,93.69,93.7,41421.0,79.6531,79.6701,79.6361,79.6446,41421.0
2022-04-20 12:00:00,93.7,93.73,93.66,93.66,30340.0,79.6446,79.6701,79.6106,79.6106,30340.0
2022-04-20 12:10:00,93.67,93.69,93.62,93.64,45028.0,79.6191,79.6361,79.5766,79.5936,45028.0
2022-04-20 12:20:00,93.64,93.68,93.63,93.65,115064.0,79.5936,79.6276,79.5851,79.6021,115064.0
2022-04-20 12:30:00,93.66,93.69,93.64,93.66,27036.0,79.6106,79.6361,79.5936,79.6106,27036.0
2022-04-20 12:40:00,93.66,93.72,93.64,93.7,33555.0,79.6106,79.6616,79.5936,79.6446,33555.0
2022-04-20 12:50:00,93.7,93.72,93.68,93.71,30177.0,79.6446,79.6616,79.6276,79.6531,30177.0
2022-04-20 13:00:00,93.7,93.89,93.69,93.84,110248.0,79.6446,79.8061,79.6361,79.7636,110248.0
2022-04-20 13:10:00,93.84,93.94,93.83,93.94,124992.0,79.7636,79.8486,79.7551,79.8486,124992.0
2022-04-20 13:20:00,93.94,94.01,93.92,93.95,39282.0,79.8486,79.9081,79.8316,79.8571,39282.0
2022-04-20 13:30:00,93.95,93.97,93.85,93.94,52423.0,79.8571,79.8741,79.7721,79.8486,52423.0
2022-04-20 13:40:00,93.94,93.97,93.89,93.89,38775.0,79.8486,79.8741,79.8061,79.8061,38775.0
2022-04-20 13:50:00,93.88,93.92,93.86,93.91,82519.0,79.7976,79.8316,79.7806,79.8231,82519.0
2022-04-20 14:00:00,93.92,93.93,93.86,93.89,26172.0,79.8316,79.8401,79.7806,79.8061,26172.0
2022-04-20 14:10:00,93.89,93.9,93.82,93.83,35327.0,79.8061,79.8146,79.7466,79.7551,35327.0
2022-04-20 14:20:00,93.82,93.86,93.79,93.8,26564.0,79.7466,79.7806,79.7211,79.7296,26564.0
2022-04-20 14:30:00,93.81,93.85,93.77,93.79,46235.0,79.7381,79.7721,79.7041,79.7211,46235.0
2022-04-20 14:40:00,93.8,93.81,93.75,93.79,42709.0,79.7296,79.7381,79.6871,79.7211,42709.0
2022-04-20 14:50:00,93.79,93.82,93.75,93.82,58596.0,79.7211,79.7466,79.6871,79.7466,58596.0
2022-04-20 15:00:00,93.83,93.85,93.77,93.83,46225.0,79.7551,79.7721,79.7041,79.7551,46225.0
2022-04-20 15:10:00,93.84,93.86,93.79,93.8,53103.0,79.7636,79.7806,79.7211,79.7296,53103.0
2022-04-20 15:20:00,93.8,93.82,93.77,93.78,45762.0,79.7296,79.7466,79.7041,79.7126,45762.0
2022-04-20 15:30:00,93.79,93.81,93.73,93.78,82441.0,79.7211,79.7381,79.6701,79.7126,82441.0
2022-04-20 15:40:00,93.78,93.82,93.75,93.8,75887.0,79.7126,79.7466,79.6871,79.7296,75887.0
2022-04-20 15:50:00,93.8,93.91,93.74,93.88,219550.0,79.7296,79.8231,79.6786,79.7976,219550.0
2022-04-21 09:30:00,93.84,93.86,93.75,93.79,329058.0,79.7636,79.7806,79.6871,79.7211,329058.0
2022-04-21 09:40:00,93.8,93.82,93.77,93.8,200689.0,79.7296,79.7466,79.7041,79.7296,200689.0
2022-04-21 09:50:00,93.81,93.85,93.75,93.75,79552.0,79.7381,79.7721,79.6871,79.6871,79552.0
2022-04-21 10:00:00,93.74,93.78,93.72,93.74,342103.0,79.6786,79.7126,79.6616,79.6786,342103.0
2022-04-21 10:10:00,93.74,93.77,93.69,93.74,274648.0,79.6786,79.7041,79.6361,79.6786,274648.0
2022-04-21 10:20:00,93.73,93.75,93.67,93.73,91025.0,79.6701,79.6871,79.6191,79.6701,91025.0
2022-04-21 10:30:00,93.73,93.75,93.58,93.59,126931.0,79.6701,79.6871,79.5426,79.5511,126931.0
2022-04-21 10:40:00,93.61,93.62,93.45,93.47,92984.0,79.5681,79.5766,79.4321,79.4491,92984.0
2022-04-21 10:50:00,93.47,93.51,93.41,93.5,234790.0,79.4491,79.4831,79.3981,79.4746,234790.0
2022-04-21 11:00:00,93.5,93.54,93.45,93.52,43882.0,79.4746,79.5086,79.4321,79.4916,43882.0
2022-04-21 11:10:00,93.51,93.56,93.47,93.51,38887.0,79.4831,79.5256,79.4491,79.4831,38887.0
2022-04-21 11:20:00,93.51,93.54,93.45,93.45,44989.0,79.4831,79.5086,79.4321,79.4321,44989.0
2022-04-21 11:30:00,93.45,93.47,93.2,93.22,45453.0,79.4321,79.4491,79.2196,79.2366,45453.0
2022-04-21 11:40:00,93.22,93.23,93.09,93.12,49335.0,79.2366,79.2451,79.1261,79.1516,49335.0
2022-04-21 11:50:00,93.11,93.22,93.04,93.08,118932.0,79.1431,79.2366,79.0836,79.1176,118932.0
2022-04-21 12:00:00,93.08,93.1,93.01,93.04,156247.0,79.1176,79.1346,79.0581,79.0836,156247.0
2022-04-21 12:10:00,93.03,93.1,93.02,93.06,147666.0,79.0751,79.1346,79.0666,79.1006,147666.0
2022-04-21 12:20:00,93.05,93.07,92.99,93.05,111140.0,79.0921,79.1091,79.0411,79.0921,111140.0
2022-04-21 12:30:00,93.05,93.06,93.01,93.02,82441.0,79.0921,79.1006,79.0581,79.0666,82441.0
2022-04-21 12:40:00,93.03,93.11,93.03,93.1,136655.0,79.0751,79.1431,79.0751,79.1346,136655.0
2022-04-21 12:50:00,93.11,93.11,93.05,93.06,108446.0,79.1431,79.1431,79.0921,79.1006,108446.0
2022-04-21 13:00:00,93.05,93.08,92.99,93.03,61642.0,79.0921,79.1176,79.0411,79.0751,61642.0
2022-04-21 13:10:00,93.03,93.04,92.89,93.01,97749.0,79.0751,79.0836,78.9561,79.0581,97749.0
2022-04-21 13:20:00,93.01,93.19,93.0,93.19,74928.0,79.0581,79.2111,79.0496,79.2111,74928.0
2022-04-21 13:30:00,93.19,93.23,93.1,93.18,269461.0,79.2111,79.2451,79.1346,79.2026,269461.0
2022-04-21 13:40:00,93.17,93.24,93.1,93.19,82714.0,79.1941,79.2536,79.1346,79.2111,82714.0
2022-04-21 13:50:00,93.19,93.2,93.11,93.14,142527.0,79.2111,79.2196,79.1431,79.1686,142527.0
2022-04-21 14:00:00,93.13,93.14,92.99,93.03,109341.0,79.1601,79.1686,79.0411,79.0751,109341.0
2022-04-21 14:10:00,93.03,93.07,92.99,93.0,92184.0,79.0751,79.1091,79.0411,79.0496,92184.0
2022-04-21 14:20:00,93.0,93.03,92.98,93.0,134948.0,79.0496,79.0751,79.0326,79.0496,134948.0
2022-04-21 14:30:00,93.0,93.12,92.99,93.07,89755.0,79.0496,79.1516,79.0411,79.1091,89755.0
2022-04-21 14:40:00,93.07,93.12,93.06,93.08,32485.0,79.1091,79.1516,79.1006,79.1176,32485.0
2022-04-21 14:50:00,93.09,93.13,93.04,93.11,67736.0,79.1261,79.1601,79.0836,79.1431,67736.0
2022-04-21 15:00:00,93.1,93.15,93.06,93.14,170278.0,79.1346,79.1771,79.1006,79.1686,170278.0
2022-04-21 15:10:00,93.13,93.17,93.1,93.15,73699.0,79.1601,79.1941,79.1346,79.1771,73699.0
2022-04-21 15:20:00,93.16,93.21,93.12,93.2,74119.0,79.1856,79.2281,79.1516,79.2196,74119.0
2022-04-21 15:30:00,93.2,93.21,93.11,93.15,109799.0,79.2196,79.2281,79.1431,79.1771,109799.0
2022-04-21 15:40:00,93.15,93.16,93.1,93.11,101807.0,79.1771,79.1856,79.1346,79.1431,101807.0
2022-04-21 15:50:00,93.1,93.17,93.03,93.1,333543.0,79.1346,79.1941,79.0751,79.1346,333543.0
2022-04-22 09:30:00,92.99,92.99,92.82,92.9,177820.0,79.0411,79.0411,78.8966,78.9646,177820.0
2022-04-22 09:40:00,92.9,93.03,92.85,93.0,108782.0,78.9646,79.0751,78.9221,79.0496,108782.0
2022-04-22 09:50:00,93.0,93.09,92.98,92.99,69967.0,79.0496,79.1261,79.0326,79.0411,69967.0
2022-04-22 10:00:00,93.0,93.17,93.0,93.09,268050.0,79.0496,79.1941,79.0496,79.1261,268050.0
2022-04-22 10:10:00,93.09,93.1,93.02,93.09,93965.0,79.1261,79.1346,79.0666,79.1261,93965.0
2022-04-22 10:20:00,93.08,93.08,92.97,93.01,134975.0,79.1176,79.1176,79.0241,79.0581,134975.0
2022-04-22 10:30:00,93.0,93.01,92.86,92.86,453713.0,79.0496,79.0581,78.9306,78.9306,453713.0
2022-04-22 10:40:00,92.86,92.86,92.75,92.75,165928.0,78.9306,78.9306,78.8371,78.8371,165928.0
2022-04-22 10:50:00,92.75,92.8,92.74,92.77,57008.0,78.8371,78.8796,78.8286,78.8541,57008.0
2022-04-22 11:00:00,92.77,92.79,92.62,92.72,48887.0,78.8541,78.8711,78.7266,78.8116,48887.0
2022-04-22 11:10:00,92.71,92.72,92.61,92.69,54175.0,78.8031,78.8116,78.7181,78.7861,54175.0
2022-04-22 11:20:00,92.69,92.72,92.65,92.69,47420.0,78.7861,78.8116,78.7521,78.7861,47420.0
2022-04-22 11:30:00,92.69,92.72,92.6,92.61,25915.0,78.7861,78.8116,78.7096,78.7181,25915.0
2022-04-22 11:40:00,92.61,92.64,92.53,92.54,65239.0,78.7181,78.7436,78.6501,78.6586,65239.0
2022-04-22 11:50:00,92.54,92.6,92.53,92.58,46499.0,78.6586,78.7096,78.6501,78.6926,46499.0
2022-04-22 12:00:00,92.58,92.59,92.53,92.54,47023.0,78.6926,78.7011,78.6501,78.6586,47023.0
2022-04-22 12:10:00,92.53,92.54,92.39,92.4,102290.0,78.6501,78.6586,78.5311,78.5396,102290.0
2022-04-22 12:20:00,92.4,92.44,92.31,92.34,231606.0,78.5396,78.5736,78.4631,78.4886,231606.0
2022-04-22 12:30:00,92.33,92.4,92.26,92.26,408921.0,78.4801,78.5396,78.4206,78.4206,408921.0
2022-04-22 12:40:00,92.26,92.27,92.13,92.17,195132.0,78.4206,78.4291,78.3101,78.3441,195132.0
2022-04-22 12:50:00,92.16,92.18,92.11,92.13,144904.0,78.3356,78.3526,78.2931,78.3101,144904.0
2022-04-22 13:00:00,92.13,92.16,92.03,92.06,167068.0,78.3101,78.3356,78.2251,78.2506,167068.0
2022-04-22 13:10:00,92.06,92.1,92.04,92.04,217725.0,78.2506,78.2846,78.2336,78.2336,217725.0
2022-04-22 13:20:00,92.04,92.05,91.89,91.92,313086.0,78.2336,78.2421,78.1061,78.1316,313086.0
2022-04-22 13:30:00,91.92,91.93,91.84,91.84,222337.0,78.1316,78.1401,78.0636,78.0636,222337.0
2022-04-22 13:40:00,91.84,91.85,91.58,91.59,502803.0,78.0636,78.0721,77.8426,77.8511,502803.0
2022-04-22 13:50:00,91.59,91.63,91.37,91.4,501081.0,77.8511,77.8851,77.6641,77.6896,501081.0
2022-04-22 14:00:00,91.4,91.72,91.39,91.71,316629.0,77.6896,77.9616,77.6811,77.9531,316629.0
2022-04-22 14:10:00,91.71,92.28,91.7,92.13,286567.0,77.9531,78.4376,77.9446,78.3101,286567.0
2022-04-22 14:20:00,92.13,92.22,91.87,91.88,118161.0,78.3101,78.3866,78.0891,78.0976,118161.0
2022-04-22 14:30:00,91.89,91.93,91.82,91.92,160435.0,78.1061,78.1401,78.0466,78.1316,160435.0
2022-04-22 14:40:00,91.92,92.06,91.91,92.06,472778.0,78.1316,78.2506,78.1231,78.2506,472778.0
2022-04-22 14:50:00,92.06,92.11,91.99,92.0,151824.0,78.2506,78.2931,78.1911,78.1996,151824.0
2022-04-22 15:00:00,92.0,92.07,91.99,92.05,104155.0,78.1996,78.2591,78.1911,78.2421,104155.0
2022-04-22 15:10:00,92.05,92.35,92.02,92.27,213082.0,78.2421,78.4971,78.2166,78.4291,213082.0
2022-04-22 15:20:00,92.28,92.32,92.19,92.23,136979.0,78.4376,78.4716,78.3611,78.3951,136979.0
2022-04-22 15:30:00,92.23,92.34,92.22,92.3,179750.0,78.3951,78.4886,78.3866,78.4546,179750.0
2022-04-22 15:40:00,92.31,92.36,92.19,92.2,229250.0,78.4631,78.5056,78.3611,78.3696,229250.0
2022-04-22 15:50:00,92.19,92.2,92.08,92.1,234964.0,78.3611,78.3696,78.2676,78.2846,234964.0
2022-04-25 09:30:00,92.41,92.54,92.15,92.45,344563.0,78.5481,78.6586,78.3271,78.5821,344563.0
2022-04-25 09:40:00,92.45,92.53,92.38,92.44,353973.0,78.5821,78.6501,78.5226,78.5736,353973.0
2022-04-25 09:50:00,92.45,92.53,92.37,92.41,94711.0,78.5821,78.6501,78.5141,78.5481,94711.0
2022-04-25 10:00:00,92.42,92.49,92.39,92.46,120051.0,78.5566,78.6161,78.5311,78.5906,120051.0
2022-04-25 10:10:00,92.46,92.51,92.37,92.5,309761.0,78.5906,78.6331,78.5141,78.6246,309761.0
2022-04-25 10:20:00,92.5,92.57,92.37,92.5,183699.0,78.6246,78.6841,78.5141,78.6246,183699.0
2022-04-25 10:30:00,92.5,92.63,92.49,92.57,203981.0,78.6246,78.7351,78.6161,78.6841,203981.0
2022-04-25 10:40:00,92.58,92.62,92.43,92.61,186368.0,78.6926,78.7266,78.5651,78.7181,186368.0
2022-04-25 10:50:00,92.6,92.6,92.39,92.4,485329.0,78.7096,78.7096,78.5311,78.5396,485329.0
2022-04-25 11:00:00,92.41,92.45,92.37,92.45,318165.0,78.5481,78.5821,78.5141,78.5821,318165.0
2022-04-25 11:10:00,92.45,92.55,92.43,92.51,54620.0,78.5821,78.6671,78.5651,78.6331,54620.0
2022-04-25 11:20:00,92.51,92.69,92.51,92.6,108019.0,78.6331,78.7861,78.6331,78.7096,108019.0
2022-04-25 11:30:00,92.61,92.76,92.58,92.71,100732.0,78.7181,78.8456,78.6926,78.8031,100732.0
2022-04-25 11:40:00,92.71,92.74,92.67,92.73,84912.0,78.8031,78.8286,78.7691,78.8201,84912.0
2022-04-25 11:50:00,92.72,92.76,92.64,92.7,146987.0,78.8116,78.8456,78.7436,78.7946,146987.0
2022-04-25 12:00:00,92.7,92.76,92.64,92.73,180800.0,78.7946,78.8456,78.7436,78.8201,180800.0
2022-04-25 12:10:00,92.73,92.8,92.67,92.7,343262.0,78.8201,78.8796,78.7691,78.7946,343262.0
2022-04-25 12:20:00,92.71,92.74,92.71,92.74,134144.0,78.8031,78.8286,78.8031,78.8286,134144.0
2022-04-25 12:30:00,92.74,92.79,92.72,92.76,223349.0,78.8286,78.8711,78.8116,78.8456,223349.0
2022-04-25 12:40:00,92.75,92.84,92.74,92.81,137200.0,78.8371,78.9136,78.8286,78.8881,137200.0
2022-04-25 12:50:00,92.81,92.82,92.75,92.77,64586.0,78.8881,78.8966,78.8371,78.8541,64586.0
2022-04-25 13:00:00,92.78,92.8,92.73,92.8,140278.0,78.8626,78.8796,78.8201,78.8796,140278.0
2022-04-25 13:10:00,92.8,92.83,92.72,92.76,145593.0,78.8796,78.9051,78.8116,78.8456,145593.0
2022-04-25 13:20:00,92.77,92.8,92.73,92.74,178302.0,78.8541,78.8796,78.8201,78.8286,178302.0
2022-04-25 13:30:00,92.74,92.8,92.73,92.79,102963.0,78.8286,78.8796,78.8201,78.8711,102963.0
2022-04-25 13:40:00,92.8,92.89,92.79,92.85,113603.0,78.8796,78.9561,78.8711,78.9221,113603.0
2022-04-25 13:50:00,92.85,92.93,92.82,92.91,76052.0,78.9221,78.9901,78.8966,78.9731,76052.0
2022-04-25 14:00:00,92.91,92.98,92.86,92.94,188223.0,78.9731,79.0326,78.9306,78.9986,188223.0
2022-04-25 14:10:00,92.95,92.98,92.89,92.97,64963.0,79.0071,79.0326,78.9561,79.0241,64963.0
2022-04-25 14:20:00,92.97,93.08,92.96,93.06,214480.0,79.0241,79.1176,79.0156,79.1006,214480.0
2022-04-25 14:30:00,93.05,93.08,93.04,93.08,91126.0,79.0921,79.1176,79.0836,79.1176,91126.0
2022-04-25 14:40:00,93.07,93.1,93.01,93.08,57273.0,79.1091,79.1346,79.0581,79.1176,57273.0
2022-04-25 14:50:00,93.08,93.17,93.06,93.1,118038.0,79.1176,79.1941,79.1006,79.1346,118038.0
2022-04-25 15:00:00,93.1,93.13,93.08,93.09,114397.0,79.1346,79.1601,79.1176,79.1261,114397.0
2022-04-25 15:10:00,93.09,93.16,93.08,93.16,193439.0,79.1261,79.1856,79.1176,79.1856,193439.0
2022-04-25 15:20:00,93.16,93.25,93.15,93.18,170893.0,79.1856,79.2621,79.1771,79.2026,170893.0
2022-04-25 15:30:00,93.19,93.2,93.16,93.19,155885.0,79.2111,79.2196,79.1856,79.2111,155885.0
2022-04-25 15:40:00,93.19,93.25,93.16,93.22,257306.0,79.2111,79.2621,79.1856,79.2366,257306.0
2022-04-25 15:50:00,93.22,93.29,93.13,93.15,1023062.0,79.2366,79.2961,79.1601,79.1771,1023062.0
2022-04-26 09:30:00,93.24,93.24,93.13,93.17,158716.0,79.2536,79.2536,79.1601,79.1941,158716.0
2022-04-26 09:40:00,93.17,93.18,93.01,93.01,199098.0,79.1941,79.2026,79.0581,79.0581,199098.0
2022-04-26 09:50:00,92.99,93.02,92.94,92.97,175261.0,79.0411,79.0666,78.9986,79.0241,175261.0
2022-04-26 10:00:00,92.97,92.98,92.9,92.97,208447.0,79.0241,79.0326,78.9646,79.0241,208447.0
2022-04-26 10:10:00,92.96,92.99,92.91,92.98,106680.0,79.0156,79.0411,78.9731,79.0326,106680.0
2022-04-26 10:20:00,92.96,92.99,92.88,92.92,96652.0,79.0156,79.0411,78.9476,78.9816,96652.0
2022-04-26 10:30:00,92.91,92.99,92.87,92.94,100077.0,78.9731,79.0411,78.9391,78.9986,100077.0
2022-04-26 10:40:00,92.94,92.96,92.87,92.91,178782.0,78.9986,79.0156,78.9391,78.9731,178782.0
2022-04-26 10:50:00,92.91,92.94,92.87,92.87,68353.0,78.9731,78.9986,78.9391,78.9391,68353.0
2022-04-26 11:00:00,92.86,92.93,92.83,92.92,47871.0,78.9306,78.9901,78.9051,78.9816,47871.0
2022-04-26 11:10:00,92.92,92.92,92.83,92.83,157241.0,78.9816,78.9816,78.9051,78.9051,157241.0
2022-04-26 11:20:00,92.82,92.84,92.77,92.81,284761.0,78.8966,78.9136,78.8541,78.8881,284761.0
2022-04-26 11:30:00,92.81,92.84,92.76,92.81,100762.0,78.8881,78.9136,78.8456,78.8881,100762.0
2022-04-26 11:40:00,92.8,92.81,92.75,92.78,88897.0,78.8796,78.8881,78.8371,78.8626,88897.0
2022-04-26 11:50:00,92.79,92.81,92.74,92.77,50273.0,78.8711,78.8881,78.8286,78.8541,50273.0
2022-04-26 12:00:00,92.76,92.81,92.76,92.79,169625.0,78.8456,78.8881,78.8456,78.8711,169625.0
2022-04-26 12:10:00,92.8,92.84,92.78,92.8,100328.0,78.8796,78.9136,78.8626,78.8796,100328.0
2022-04-26 12:20:00,92.81,92.83,92.79,92.8,64782.0,78.8881,78.9051,78.8711,78.8796,64782.0
2022-04-26 12:30:00,92.8,92.82,92.73,92.73,117530.0,78.8796,78.8966,78.8201,78.8201,117530.0
2022-04-26 12:40:00,92.74,92.79,92.74,92.78,32987.0,78.8286,78.8711,78.8286,78.8626,32987.0
2022-04-26 12:50:00,92.78,92.83,92.75,92.81,91254.0,78.8626,78.9051,78.8371,78.8881,91254.0
2022-04-26 13:00:00,92.81,92.82,92.74,92.76,66572.0,78.8881,78.8966,78.8286,78.8456,66572.0
2022-04-26 13:10:00,92.75,92.78,92.74,92.74,90689.0,78.8371,78.8626,78.8286,78.8286,90689.0
2022-04-26 13:20:00,92.74,92.78,92.74,92.77,53656.0,78.8286,78.8626,78.8286,78.8541,53656.0
2022-04-26 13:30:00,92.77,92.78,92.76,92.78,73885.0,78.8541,78.8626,78.8456,78.8626,73885.0
2022-04-26 13:40:00,92.78,92.78,92.72,92.73,176133.0,78.8626,78.8626,78.8116,78.8201,176133.0
2022-04-26 13:50:00,92.73,92.73,92.67,92.69,104530.0,78.8201,78.8201,78.7691,78.7861,104530.0
2022-04-26 14:00:00,92.69,92.77,92.69,92.75,64448.0,78.7861,78.8541,78.7861,78.8371,64448.0
2022-04-26 14:10:00,92.76,92.8,92.71,92.74,66903.0,78.8456,78.8796,78.8031,78.8286,66903.0
2022-04-26 14:20:00,92.74,92.82,92.72,92.78,64376.0,78.8286,78.8966,78.8116,78.8626,64376.0
2022-04-26 14:30:00,92.78,92.85,92.75,92.75,42309.0,78.8626,78.9221,78.8371,78.8371,42309.0
2022-04-26 14:40:00,92.74,92.79,92.7,92.75,53605.0,78.8286,78.8711,78.7946,78.8371,53605.0
2022-04-26 14:50:00,92.75,92.85,92.74,92.83,67634.0,78.8371,78.9221,78.8286,78.9051,67634.0
2022-04-26 15:00:00,92.83,92.85,92.75,92.77,39337.0,78.9051,78.9221,78.8371,78.8541,39337.0
2022-04-26 15:10:00,92.76,92.77,92.59,92.61,121344.0,78.8456,78.8541,78.7011,78.7181,121344.0
2022-04-26 15:20:00,92.62,92.69,92.61,92.67,309084.0,78.7266,78.7861,78.7181,78.7691,309084.0
2022-04-26 15:30:00,92.68,92.68,92.61,92.64,177614.0,78.7776,78.7776,78.7181,78.7436,177614.0
2022-04-26 15:40:00,92.65,92.7,92.62,92.65,158142.0,78.7521,78.7946,78.7266,78.7521,158142.0
2022-04-26 15:50:00,92.64,92.67,92.53,92.53,393858.0,78.7436,78.7691,78.6501,78.6501,393858.0
2022-04-27 09:30:00,92.34,92.63,92.34,92.59,104800.0,78.4886,78.7351,78.4886,78.7011,104800.0
2022-04-27 09:40:00,92.59,92.69,92.59,92.66,189597.0,78.7011,78.7861,78.7011,78.7606,189597.0
2022-04-27 09:50:00,92.66,92.7,92.58,92.62,316915.0,78.7606,78.7946,78.6926,78.7266,316915.0
2022-04-27 10:00:00,92.62,92.63,92.46,92.48,127438.0,78.7266,78.7351,78.5906,78.6076,127438.0
2022-04-27 10:10:00,92.49,92.49,92.42,92.44,92618.0,78.6161,78.6161,78.5566,78.5736,92618.0
2022-04-27 10:20:00,92.43,92.48,92.38,92.38,62629.0,78.5651,78.6076,78.5226,78.5226,62629.0
2022-04-27 10:30:00,92.38,92.48,92.36,92.46,179671.0,78.5226,78.6076,78.5056,78.5906,179671.0
2022-04-27 10:40:00,92.45,92.46,92.35,92.4,101537.0,78.5821,78.5906,78.4971,78.5396,101537.0
2022-04-27 10:50:00,92.4,92.4,92.31,92.33,134867.0,78.5396,78.5396,78.4631,78.4801,134867.0
2022-04-27 11:00:00,92.32,92.43,92.31,92.34,144411.0,78.4716,78.5651,78.4631,78.4886,144411.0
2022-04-27 11:10:00,92.34,92.45,92.32,92.38,82732.0,78.4886,78.5821,78.4716,78.5226,82732.0
2022-04-27 11:20:00,92.39,92.43,92.34,92.37,74109.0,78.5311,78.5651,78.4886,78.5141,74109.0
2022-04-27 11:30:00,92.37,92.41,92.34,92.38,52985.0,78.5141,78.5481,78.4886,78.5226,52985.0
2022-04-27 11:40:00,92.37,92.42,92.34,92.39,36501.0,78.5141,78.5566,78.4886,78.5311,36501.0
2022-04-27 11:50:00,92.4,92.41,92.3,92.31,71049.0,78.5396,78.5481,78.4546,78.4631,71049.0
2022-04-27 12:00:00,92.31,92.36,92.26,92.33,50354.0,78.4631,78.5056,78.4206,78.4801,50354.0
2022-04-27 12:10:00,92.32,92.32,92.25,92.3,75596.0,78.4716,78.4716,78.4121,78.4546,75596.0
2022-04-27 12:20:00,92.31,92.45,92.29,92.45,96969.0,78.4631,78.5821,78.4461,78.5821,96969.0
2022-04-27 12:30:00,92.46,92.51,92.41,92.48,144199.0,78.5906,78.6331,78.5481,78.6076,144199.0
2022-04-27 12:40:00,92.48,92.55,92.48,92.53,90947.0,78.6076,78.6671,78.6076,78.6501,90947.0
2022-04-27 12:50:00,92.53,92.55,92.48,92.49,65892.0,78.6501,78.6671,78.6076,78.6161,65892.0
2022-04-27 13:00:00,92.49,92.5,92.34,92.37,174628.0,78.6161,78.6246,78.4886,78.5141,174628.0
2022-04-27 13:10:00,92.37,92.4,92.33,92.34,45537.0,78.5141,78.5396,78.4801,78.4886,45537.0
2022-04-27 13:20:00,92.35,92.4,92.32,92.39,89840.0,78.4971,78.5396,78.4716,78.5311,89840.0
2022-04-27 13:30:00,92.4,92.44,92.37,92.4,43256.0,78.5396,78.5736,78.5141,78.5396,43256.0
2022-04-27 13:40:00,92.4,92.45,92.38,92.43,34548.0,78.5396,78.5821,78.5226,78.5651,34548.0
2022-04-27 13:50:00,92.43,92.46,92.41,92.44,87353.0,78.5651,78.5906,78.5481,78.5736,87353.0
2022-04-27 14:00:00,92.44,92.45,92.4,92.41,50757.0,78.5736,78.5821,78.5396,78.5481,50757.0
2022-04-27 14:10:00,92.41,92.42,92.33,92.36,38689.0,78.5481,78.5566,78.4801,78.5056,38689.0
2022-04-27 14:20:00,92.37,92.37,92.31,92.33,41872.0,78.5141,78.5141,78.4631,78.4801,41872.0
2022-04-27 14:30:00,92.32,92.38,92.26,92.38,43878.0,78.4716,78.5226,78.4206,78.5226,43878.0
2022-04-27 14:40:00,92.38,92.43,92.34,92.36,69264.0,78.5226,78.5651,78.4886,78.5056,69264.0
2022-04-27 14:50:00,92.36,92.36,92.24,92.25,72166.0,78.5056,78.5056,78.4036,78.4121,72166.0
2022-04-27 15:00:00,92.25,92.26,92.18,92.24,66089.0,78.4121,78.4206,78.3526,78.4036,66089.0
2022-04-27 15:10:00,92.24,92.29,92.22,92.26,55793.0,78.4036,78.4461,78.3866,78.4206,55793.0
2022-04-27 15:20:00,92.27,92.38,92.24,92.32,119083.0,78.4291,78.5226,78.4036,78.4716,119083.0
2022-04-27 15:30:00,92.32,92.35,92.25,92.25,97244.0,78.4716,78.4971,78.4121,78.4121,97244.0
2022-04-27 15:40:00,92.26,92.38,92.25,92.37,130537.0,78.4206,78.5226,78.4121,78.5141,130537.0
2022-04-27 15:50:00,92.36,92.37,92.24,92.28,259065.0,78.5056,78.5141,78.4036,78.4376,259065.0
2022-04-28 09:30:00,92.15,92.33,92.13,92.22,93840.0,78.3271,78.4801,78.3101,78.3866,93840.0
2022-04-28 09:40:00,92.2,92.23,92.07,92.17,165972.0,78.3696,78.3951,78.2591,78.3441,165972.0
2022-04-28 09:50:00,92.17,92.21,92.09,92.1,59183.0,78.3441,78.3781,78.2761,78.2846,59183.0
2022-04-28 10:00:00,92.11,92.11,92.0,92.0,57424.0,78.2931,78.2931,78.1996,78.1996,57424.0
2022-04-28 10:10:00,92.0,92.09,91.93,92.09,60139.0,78.1996,78.2761,78.1401,78.2761,60139.0
2022-04-28 10:20:00,92.1,92.12,91.95,91.95,155887.0,78.2846,78.3016,78.1571,78.1571,155887.0
2022-04-28 10:30:00,91.94,91.94,91.84,91.92,105053.0,78.1486,78.1486,78.0636,78.1316,105053.0
2022-04-28 10:40:00,91.92,91.97,91.88,91.9,59364.0,78.1316,78.1741,78.0976,78.1146,59364.0
2022-04-28 10:50:00,91.89,91.95,91.85,91.94,56383.0,78.1061,78.1571,78.0721,78.1486,56383.0
2022-04-28 11:00:00,91.93,92.02,91.92,91.98,61052.0,78.1401,78.2166,78.1316,78.1826,61052.0
2022-04-28 11:10:00,91.98,91.99,91.86,91.91,108188.0,78.1826,78.1911,78.0806,78.1231,108188.0
2022-04-28 11:20:00,91.91,91.91,91.8,91.89,148389.0,78.1231,78.1231,78.0296,78.1061,148389.0
2022-04-28 11:30:00,91.89,91.99,91.88,91.9,130859.0,78.1061,78.1911,78.0976,78.1146,130859.0
2022-04-28 11:40:00,91.9,91.92,91.84,91.85,49037.0,78.1146,78.1316,78.0636,78.0721,49037.0
2022-04-28 11:50:00,91.85,91.85,91.78,91.82,106063.0,78.0721,78.0721,78.0126,78.0466,106063.0
2022-04-28 12:00:00,91.83,91.84,91.8,91.81,66702.0,78.0551,78.0636,78.0296,78.0381,66702.0
2022-04-28 12:10:00,91.82,91.87,91.8,91.81,78773.0,78.0466,78.0891,78.0296,78.0381,78773.0
2022-04-28 12:20:00,91.83,91.9,91.8,91.9,59812.0,78.0551,78.1146,78.0296,78.1146,59812.0
2022-04-28 12:30:00,91.9,91.93,91.87,91.9,189907.0,78.1146,78.1401,78.0891,78.1146,189907.0
2022-04-28 12:40:00,91.9,92.17,91.9,92.06,262455.0,78.1146,78.3441,78.1146,78.2506,262455.0
2022-04-28 12:50:00,92.06,92.14,92.05,92.14,143744.0,78.2506,78.3186,78.2421,78.3186,143744.0
2022-04-28 13:00:00,92.15,92.2,92.1,92.16,89971.0,78.3271,78.3696,78.2846,78.3356,89971.0
2022-04-28 13:10:00,92.16,92.23,92.1,92.22,64128.0,78.3356,78.3951,78.2846,78.3866,64128.0
2022-04-28 13:20:00,92.22,92.23,92.14,92.2,59975.0,78.3866,78.3951,78.3186,78.3696,59975.0
2022-04-28 13:30:00,92.2,92.24,92.15,92.23,50168.0,78.3696,78.4036,78.3271,78.3951,50168.0
2022-04-28 13:40:00,92.23,92.24,92.17,92.23,49319.0,78.3951,78.4036,78.3441,78.3951,49319.0
2022-04-28 13:50:00,92.24,92.28,92.18,92.27,64780.0,78.4036,78.4376,78.3526,78.4291,64780.0
2022-04-28 14:00:00,92.27,92.29,92.24,92.29,42994.0,78.4291,78.4461,78.4036,78.4461,42994.0
2022-04-28 14:10:00,92.28,92.33,92.25,92.32,44145.0,78.4376,78.4801,78.4121,78.4716,44145.0
2022-04-28 14:20:00,92.32,92.38,92.3,92.38,53286.0,78.4716,78.5226,78.4546,78.5226,53286.0
2022-04-28 14:30:00,92.38,92.39,92.27,92.28,78815.0,78.5226,78.5311,78.4291,78.4376,78815.0
2022-04-28 14:40:00,92.27,92.39,92.27,92.33,96846.0,78.4291,78.5311,78.4291,78.4801,96846.0
2022-04-28 14:50:00,92.34,92.35,92.29,92.32,98899.0,78.4886,78.4971,78.4461,78.4716,98899.0
2022-04-28 15:00:00,92.32,92.46,92.3,92.46,74311.0,78.4716,78.5906,78.4546,78.5906,74311.0
2022-04-28 15:10:00,92.45,92.5,92.4,92.5,134036.0,78.5821,78.6246,78.5396,78.6246,134036.0
2022-04-28 15:20:00,92.5,92.54,92.46,92.47,131381.0,78.6246,78.6586,78.5906,78.5991,131381.0
2022-04-28 15:30:00,92.47,92.49,92.43,92.45,139858.0,78.5991,78.6161,78.5651,78.5821,139858.0
2022-04-28 15:40:00,92.45,92.49,92.4,92.48,197704.0,78.5821,78.6161,78.5396,78.6076,197704.0
2022-04-28 15:50:00,92.47,92.47,92.37,92.45,164835.0,78.5991,78.5991,78.5141,78.5821,164835.0
2022-04-29 09:30:00,91.64,91.64,91.37,91.44,115137.0,77.8936,77.8936,77.6641,77.7236,115137.0
2022-04-29 09:40:00,91.45,91.73,91.43,91.72,136424.0,77.7321,77.9701,77.7151,77.9616,136424.0
2022-04-29 09:50:00,91.72,91.92,91.72,91.87,152234.0,77.9616,78.1316,77.9616,78.0891,152234.0
2022-04-29 10:00:00,91.87,91.92,91.71,91.75,478306.0,78.0891,78.1316,77.9531,77.9871,478306.0
2022-04-29 10:10:00,91.76,91.87,91.68,91.7,153640.0,77.9956,78.0891,77.9276,77.9446,153640.0
2022-04-29 10:20:00,91.7,91.71,91.57,91.59,127370.0,77.9446,77.9531,77.8341,77.8511,127370.0
2022-04-29 10:30:00,91.59,91.64,91.57,91.59,46441.0,77.8511,77.8936,77.8341,77.8511,46441.0
2022-04-29 10:40:00,91.6,91.63,91.5,91.59,99840.0,77.8596,77.8851,77.7746,77.8511,99840.0
2022-04-29 10:50:00,91.59,91.72,91.58,91.67,298075.0,77.8511,77.9616,77.8426,77.9191,298075.0
2022-04-29 11:00:00,91.67,91.68,91.45,91.45,191903.0,77.9191,77.9276,77.7321,77.7321,191903.0
2022-04-29 11:10:00,91.44,91.46,91.38,91.44,146350.0,77.7236,77.7406,77.6726,77.7236,146350.0
2022-04-29 11:20:00,91.45,91.5,91.36,91.44,243155.0,77.7321,77.7746,77.6556,77.7236,243155.0
2022-04-29 11:30:00,91.45,91.53,91.37,91.37,121411.0,77.7321,77.8001,77.6641,77.6641,121411.0
2022-04-29 11:40:00,91.38,91.45,91.37,91.42,55451.0,77.6726,77.7321,77.6641,77.7066,55451.0
2022-04-29 11:50:00,91.42,91.43,91.29,91.33,137402.0,77.7066,77.7151,77.5961,77.6301,137402.0
2022-04-29 12:00:00,91.32,91.32,91.15,91.23,143067.0,77.6216,77.6216,77.4771,77.5451,143067.0
2022-04-29 12:10:00,91.24,91.24,91.12,91.12,84504.0,77.5536,77.5536,77.4516,77.4516,84504.0
2022-04-29 12:20:00,91.13,91.21,91.12,91.12,178229.0,77.4601,77.5281,77.4516,77.4516,178229.0
2022-04-29 12:30:00,91.11,91.22,91.1,91.22,155593.0,77.4431,77.5366,77.4346,77.5366,155593.0
2022-04-29 12:40:00,91.22,91.22,91.16,91.19,133183.0,77.5366,77.5366,77.4856,77.5111,133183.0
2022-04-29 12:50:00,91.18,91.19,91.12,91.15,86256.0,77.5026,77.5111,77.4516,77.4771,86256.0
2022-04-29 13:00:00,91.14,91.2,91.12,91.13,95315.0,77.4686,77.5196,77.4516,77.4601,95315.0
2022-04-29 13:10:00,91.11,91.11,91.04,91.06,105386.0,77.4431,77.4431,77.3836,77.4006,105386.0
2022-04-29 13:20:00,91.06,91.12,91.05,91.11,79090.0,77.4006,77.4516,77.3921,77.4431,79090.0
2022-04-29 13:30:00,91.12,91.16,91.07,91.11,190286.0,77.4516,77.4856,77.4091,77.4431,190286.0
2022-04-29 13:40:00,91.11,91.12,91.02,91.03,95159.0,77.4431,77.4516,77.3666,77.3751,95159.0
2022-04-29 13:50:00,91.04,91.06,91.01,91.03,75665.0,77.3836,77.4006,77.3581,77.3751,75665.0
2022-04-29 14:00:00,91.04,91.09,91.01,91.03,62909.0,77.3836,77.4261,77.3581,77.3751,62909.0
2022-04-29 14:10:00,91.03,91.06,90.99,91.01,130910.0,77.3751,77.4006,77.3411,77.3581,130910.0
2022-04-29 14:20:00,91.02,91.11,90.99,91.04,349075.0,77.3666,77.4431,77.3411,77.3836,349075.0
2022-04-29 14:30:00,91.04,91.11,91.03,91.09,93292.0,77.3836,77.4431,77.3751,77.4261,93292.0
2022-04-29 14:40:00,91.09,91.17,91.08,91.09,140443.0,77.4261,77.4941,77.4176,77.4261,140443.0
2022-04-29 14:50:00,91.1,91.24,91.1,91.12,486999.0,77.4346,77.5536,77.4346,77.4516,486999.0
2022-04-29 15:00:00,91.11,91.13,91.06,91.09,100157.0,77.4431,77.4601,77.4006,77.4261,100157.0
2022-04-29 15:10:00,91.09,91.15,91.07,91.15,82726.0,77.4261,77.4771,77.4091,77.4771,82726.0
2022-04-29 15:20:00,91.15,91.17,91.1,91.14,207478.0,77.4771,77.4941,77.4346,77.4686,207478.0
2022-04-29 15:30:00,91.14,91.15,91.06,91.07,156115.0,77.4686,77.4771,77.4006,77.4091,156115.0
2022-04-29 15:40:00,91.06,91.09,90.87,90.9,391143.0,77.4006,77.4261,77.2391,77.2646,391143.0
2022-04-29 15:50:00,90.89,90.94,90.79,90.89,755562.0,77.2561,77.2986,77.1711,77.2561,755562.0
2022-05-02 09:30:00,90.6,90.64,90.26,90.31,120495.0,77.321,77.3551,77.0308,77.0735,120495.0
2022-05-02 09:40:00,90.37,90.53,90.27,90.35,318493.0,77.1247,77.2613,77.0394,77.1076,318493.0
2022-05-02 09:50:00,90.35,90.42,90.31,90.38,137636.0,77.1076,77.1674,77.0735,77.1332,137636.0
2022-05-02 10:00:00,90.36,90.49,90.3,90.31,160001.0,77.1162,77.2271,77.065,77.0735,160001.0
2022-05-02 10:10:00,90.3,90.31,90.21,90.27,112444.0,77.065,77.0735,76.9882,77.0394,112444.0
2022-05-02 10:20:00,90.26,90.36,90.22,90.32,105893.0,77.0308,77.1162,76.9967,77.082,105893.0
2022-05-02 10:30:00,90.32,90.41,90.32,90.36,131659.0,77.082,77.1588,77.082,77.1162,131659.0
2022-05-02 10:40:00,90.36,90.39,90.22,90.27,39229.0,77.1162,77.1418,76.9967,77.0394,39229.0
2022-05-02 10:50:00,90.28,90.33,90.21,90.31,89218.0,77.0479,77.0906,76.9882,77.0735,89218.0
2022-05-02 11:00:00,90.31,90.32,90.13,90.23,96009.0,77.0735,77.082,76.9199,77.0052,96009.0
2022-05-02 11:10:00,90.24,90.28,90.15,90.15,53300.0,77.0138,77.0479,76.9369,76.9369,53300.0
2022-05-02 11:20:00,90.15,90.18,90.07,90.16,142405.0,76.9369,76.9625,76.8687,76.9455,142405.0
2022-05-02 11:30:00,90.16,90.22,90.11,90.14,69686.0,76.9455,76.9967,76.9028,76.9284,69686.0
2022-05-02 11:40:00,90.13,90.2,90.09,90.14,50476.0,76.9199,76.9796,76.8857,76.9284,50476.0
2022-05-02 11:50:00,90.14,90.21,90.14,90.17,57355.0,76.9284,76.9882,76.9284,76.954,57355.0
2022-05-02 12:00:00,90.17,90.21,90.04,90.09,70227.0,76.954,76.9882,76.8431,76.8857,70227.0
2022-05-02 12:10:00,90.08,90.09,89.99,90.08,89095.0,76.8772,76.8857,76.8004,76.8772,89095.0
2022-05-02 12:20:00,90.07,90.1,90.0,90.03,229626.0,76.8687,76.8943,76.8089,76.8345,229626.0
2022-05-02 12:30:00,90.03,90.04,89.94,89.94,90424.0,76.8345,76.8431,76.7577,76.7577,90424.0
2022-05-02 12:40:00,89.94,90.0,89.87,89.9,66157.0,76.7577,76.8089,76.698,76.7236,66157.0
2022-05-02 12:50:00,89.9,89.93,89.83,89.84,68600.0,76.7236,76.7492,76.6638,76.6724,68600.0
2022-05-02 13:00:00,89.85,89.96,89.78,89.88,389351.0,76.6809,76.7748,76.6212,76.7065,389351.0
2022-05-02 13:10:00,89.88,89.94,89.8,89.81,236275.0,76.7065,76.7577,76.6382,76.6468,236275.0
2022-05-02 13:20:00,89.81,89.84,89.8,89.83,96390.0,76.6468,76.6724,76.6382,76.6638,96390.0
2022-05-02 13:30:00,89.82,89.84,89.79,89.82,138473.0,76.6553,76.6724,76.6297,76.6553,138473.0
2022-05-02 13:40:00,89.83,89.84,89.74,89.76,123400.0,76.6638,76.6724,76.587,76.6041,123400.0
2022-05-02 13:50:00,89.77,89.85,89.74,89.83,148143.0,76.6126,76.6809,76.587,76.6638,148143.0
2022-05-02 14:00:00,89.83,89.87,89.77,89.77,109206.0,76.6638,76.698,76.6126,76.6126,109206.0
2022-05-02 14:10:00,89.77,89.78,89.65,89.69,118396.0,76.6126,76.6212,76.5102,76.5444,118396.0
2022-05-02 14:20:00,89.69,89.72,89.67,89.69,77475.0,76.5444,76.57,76.5273,76.5444,77475.0
2022-05-02 14:30:00,89.7,89.75,89.65,89.66,149246.0,76.5529,76.5956,76.5102,76.5188,149246.0
2022-05-02 14:40:00,89.66,89.69,89.59,89.63,180829.0,76.5188,76.5444,76.459,76.4932,180829.0
2022-05-02 14:50:00,89.63,89.72,89.59,89.6,155978.0,76.4932,76.57,76.459,76.4676,155978.0
2022-05-02 15:00:00,89.61,89.7,89.6,89.7,196801.0,76.4761,76.5529,76.4676,76.5529,196801.0
2022-05-02 15:10:00,89.7,89.84,89.7,89.81,193689.0,76.5529,76.6724,76.5529,76.6468,193689.0
2022-05-02 15:20:00,89.81,90.0,89.81,89.92,486811.0,76.6468,76.8089,76.6468,76.7407,486811.0
2022-05-02 15:30:00,89.93,90.07,89.93,90.0,319667.0,76.7492,76.8687,76.7492,76.8089,319667.0
2022-05-02 15:40:00,90.0,90.03,89.92,89.98,209618.0,76.8089,76.8345,76.7407,76.7919,209618.0
2022-05-02 15:50:00,89.99,90.06,89.98,90.03,325172.0,76.8004,76.8601,76.7919,76.8345,325172.0
2022-05-03 09:30:00,90.54,90.59,90.38,90.49,317047.0,77.2698,77.3125,77.1332,77.2271,317047.0
2022-05-03 09:40:00,90.5,90.54,90.44,90.48,117981.0,77.2356,77.2698,77.1844,77.2186,117981.0
2022-05-03 09:50:00,90.48,90.67,90.47,90.64,110238.0,77.2186,77.3807,77.21,77.3551,110238.0
2022-05-03 10:00:00,90.64,90.7,90.57,90.58,426257.0,77.3551,77.4063,77.2954,77.3039,426257.0
2022-05-03 10:10:00,90.58,90.63,90.54,90.61,166166.0,77.3039,77.3466,77.2698,77.3295,166166.0
2022-05-03 10:20:00,90.61,90.67,90.58,90.65,149406.0,77.3295,77.3807,77.3039,77.3637,149406.0
2022-05-03 10:30:00,90.66,90.67,90.59,90.59,51145.0,77.3722,77.3807,77.3125,77.3125,51145.0
2022-05-03 10:40:00,90.58,90.59,90.51,90.53,82466.0,77.3039,77.3125,77.2442,77.2613,82466.0
2022-05-03 10:50:00,90.53,90.59,90.52,90.55,36900.0,77.2613,77.3125,77.2527,77.2783,36900.0
2022-05-03 11:00:00,90.54,90.72,90.52,90.72,96985.0,77.2698,77.4234,77.2527,77.4234,96985.0
2022-05-03 11:10:00,90.73,90.73,90.63,90.67,220721.0,77.4319,77.4319,77.3466,77.3807,220721.0
2022-05-03 11:20:00,90.67,90.73,90.64,90.64,90894.0,77.3807,77.4319,77.3551,77.3551,90894.0
2022-05-03 11:30:00,90.65,90.7,90.62,90.63,51762.0,77.3637,77.4063,77.3381,77.3466,51762.0
2022-05-03 11:40:00,90.63,90.69,90.62,90.68,86910.0,77.3466,77.3978,77.3381,77.3893,86910.0
2022-05-03 11:50:00,90.68,90.69,90.65,90.66,48917.0,77.3893,77.3978,77.3637,77.3722,48917.0
2022-05-03 12:00:00,90.66,90.7,90.55,90.56,110377.0,77.3722,77.4063,77.2783,77.2869,110377.0
2022-05-03 12:10:00,90.55,90.56,90.48,90.51,64426.0,77.2783,77.2869,77.2186,77.2442,64426.0
2022-05-03 12:20:00,90.51,90.56,90.48,90.52,51070.0,77.2442,77.2869,77.2186,77.2527,51070.0
2022-05-03 12:30:00,90.52,90.6,90.5,90.56,70687.0,77.2527,77.321,77.2356,77.2869,70687.0
2022-05-03 12:40:00,90.56,90.61,90.54,90.57,50978.0,77.2869,77.3295,77.2698,77.2954,50978.0
2022-05-03 12:50:00,90.58,90.58,90.52,90.57,59203.0,77.3039,77.3039,77.2527,77.2954,59203.0
2022-05-03 13:00:00,90.56,90.62,90.53,90.61,37605.0,77.2869,77.3381,77.2613,77.3295,37605.0
2022-05-03 13:10:00,90.61,90.61,90.56,90.58,65647.0,77.3295,77.3295,77.2869,77.3039,65647.0
2022-05-03 13:20:00,90.58,90.6,90.51,90.53,42579.0,77.3039,77.321,77.2442,77.2613,42579.0
2022-05-03 13:30:00,90.54,90.63,90.53,90.61,38992.0,77.2698,77.3466,77.2613,77.3295,38992.0
2022-05-03 13:40:00,90.61,90.66,90.6,90.64,73968.0,77.3295,77.3722,77.321,77.3551,73968.0
2022-05-03 13:50:00,90.64,90.65,90.6,90.61,50903.0,77.3551,77.3637,77.321,77.3295,50903.0
2022-05-03 14:00:00,90.61,90.62,90.53,90.56,93904.0,77.3295,77.3381,77.2613,77.2869,93904.0
2022-05-03 14:10:00,90.56,90.57,90.44,90.44,79319.0,77.2869,77.2954,77.1844,77.1844,79319.0
2022-05-03 14:20:00,90.45,90.5,90.42,90.43,48229.0,77.193,77.2356,77.1674,77.1759,48229.0
2022-05-03 14:30:00,90.44,90.49,90.42,90.44,68827.0,77.1844,77.2271,77.1674,77.1844,68827.0
2022-05-03 14:40:00,90.45,90.46,90.36,90.44,331059.0,77.193,77.2015,77.1162,77.1844,331059.0
2022-05-03 14:50:00,90.44,90.59,90.43,90.56,141532.0,77.1844,77.3125,77.1759,77.2869,141532.0
2022-05-03 15:00:00,90.56,90.57,90.49,90.49,120749.0,77.2869,77.2954,77.2271,77.2271,120749.0
2022-05-03 15:10:00,90.5,90.53,90.47,90.49,60130.0,77.2356,77.2613,77.21,77.2271,60130.0
2022-05-03 15:20:00,90.48,90.53,90.42,90.47,68088.0,77.2186,77.2613,77.1674,77.21,68088.0
2022-05-03 15:30:00,90.47,90.51,90.4,90.44,174928.0,77.21,77.2442,77.1503,77.1844,174928.0
2022-05-03 15:40:00,90.44,90.47,90.4,90.41,78989.0,77.1844,77.21,77.1503,77.1588,78989.0
2022-05-03 15:50:00,90.4,90.51,90.37,90.45,273059.0,77.1503,77.2442,77.1247,77.193,273059.0
2022-05-04 09:30:00,90.52,90.53,90.34,90.36,96468.0,77.2527,77.2613,77.0991,77.1162,96468.0
2022-05-04 09:40:00,90.35,90.39,90.31,90.32,101320.0,77.1076,77.1418,77.0735,77.082,101320.0
2022-05-04 09:50:00,90.33,90.37,90.27,90.32,203189.0,77.0906,77.1247,77.0394,77.082,203189.0
2022-05-04 10:00:00,90.32,90.35,90.26,90.3,218155.0,77.082,77.1076,77.0308,77.065,218155.0
2022-05-04 10:10:00,90.29,90.33,90.26,90.32,198663.0,77.0564,77.0906,77.0308,77.082,198663.0
2022-05-04 10:20:00,90.33,90.36,90.29,90.32,96249.0,77.0906,77.1162,77.0564,77.082,96249.0
2022-05-04 10:30:00,90.32,90.39,90.3,90.39,28135.0,77.082,77.1418,77.065,77.1418,28135.0
2022-05-04 10:40:00,90.4,90.45,90.39,90.42,51874.0,77.1503,77.193,77.1418,77.1674,51874.0
2022-05-04 10:50:00,90.42,90.53,90.39,90.5,166344.0,77.1674,77.2613,77.1418,77.2356,166344.0
2022-05-04 11:00:00,90.51,90.52,90.46,90.5,65846.0,77.2442,77.2527,77.2015,77.2356,65846.0
2022-05-04 11:10:00,90.5,90.56,90.44,90.56,41881.0,77.2356,77.2869,77.1844,77.2869,41881.0
2022-05-04 11:20:00,90.56,90.57,90.48,90.53,61170.0,77.2869,77.2954,77.2186,77.2613,61170.0
2022-05-04 11:30:00,90.53,90.54,90.49,90.52,39173.0,77.2613,77.2698,77.2271,77.2527,39173.0
2022-05-04 11:40:00,90.51,90.56,90.47,90.55,47688.0,77.2442,77.2869,77.21,77.2783,47688.0
2022-05-04 11:50:00,90.55,90.6,90.54,90.59,30903.0,77.2783,77.321,77.2698,77.3125,30903.0
2022-05-04 12:00:00,90.58,90.61,90.55,90.57,33054.0,77.3039,77.3295,77.2783,77.2954,33054.0
2022-05-04 12:10:00,90.57,90.67,90.55,90.67,31456.0,77.2954,77.3807,77.2783,77.3807,31456.0
2022-05-04 12:20:00,90.67,90.78,90.67,90.78,229135.0,77.3807,77.4746,77.3807,77.4746,229135.0
2022-05-04 12:30:00,90.78,90.78,90.7,90.72,65662.0,77.4746,77.4746,77.4063,77.4234,65662.0
2022-05-04 12:40:00,90.71,90.72,90.63,90.67,140113.0,77.4149,77.4234,77.3466,77.3807,140113.0
2022-05-04 12:50:00,90.67,90.7,90.63,90.66,193058.0,77.3807,77.4063,77.3466,77.3722,193058.0
2022-05-04 13:00:00,90.67,90.71,90.66,90.68,105343.0,77.3807,77.4149,77.3722,77.3893,105343.0
2022-05-04 13:10:00,90.67,90.68,90.61,90.63,87450.0,77.3807,77.3893,77.3295,77.3466,87450.0
2022-05-04 13:20:00,90.64,90.66,90.61,90.61,83631.0,77.3551,77.3722,77.3295,77.3295,83631.0
2022-05-04 13:30:00,90.62,90.63,90.59,90.6,93739.0,77.3381,77.3466,77.3125,77.321,93739.0
2022-05-04 13:40:00,90.59,90.71,90.59,90.67,148279.0,77.3125,77.4149,77.3125,77.3807,148279.0
2022-05-04 13:50:00,90.66,90.85,90.65,90.78,72833.0,77.3722,77.5343,77.3637,77.4746,72833.0
2022-05-04 14:00:00,90.72,91.12,90.65,90.76,333180.0,77.4234,77.7648,77.3637,77.4575,333180.0
2022-05-04 14:10:00,90.77,90.88,90.68,90.76,161216.0,77.4661,77.56,77.3893,77.4575,161216.0
2022-05-04 14:20:00,90.75,91.02,90.69,90.98,94065.0,77.449,77.6794,77.3978,77.6453,94065.0
2022-05-04 14:30:00,91.03,91.03,90.22,90.43,464448.0,77.688,77.688,76.9967,77.1759,464448.0
2022-05-04 14:40:00,90.4,91.78,90.39,91.24,804152.0,77.1503,78.328,77.1418,77.8672,804152.0
2022-05-04 14:50:00,91.24,91.78,91.24,91.64,1236986.0,77.8672,78.328,77.8672,78.2086,1236986.0
2022-05-04 15:00:00,91.65,91.83,91.57,91.65,599761.0,78.2171,78.3707,78.1488,78.2171,599761.0
2022-05-04 15:10:00,91.66,92.06,91.55,91.82,518703.0,78.2256,78.567,78.1318,78.3622,518703.0
2022-05-04 15:20:00,91.82,91.87,91.67,91.82,515950.0,78.3622,78.4049,78.2342,78.3622,515950.0
2022-05-04 15:30:00,91.81,92.01,91.81,91.92,160719.0,78.3536,78.5243,78.3536,78.4475,160719.0
2022-05-04 15:40:00,91.91,91.95,91.85,91.91,244705.0,78.439,78.4731,78.3878,78.439,244705.0
2022-05-04 15:50:00,91.92,91.97,91.75,91.89,460390.0,78.4475,78.4902,78.3024,78.4219,460390.0
2022-05-05 09:30:00,91.04,91.04,90.87,91.0,377859.0,77.6965,77.6965,77.5514,77.6624,377859.0
2022-05-05 09:40:00,91.0,91.02,90.7,90.72,210176.0,77.6624,77.6794,77.4063,77.4234,210176.0
2022-05-05 09:50:00,90.73,90.73,90.51,90.56,188407.0,77.4319,77.4319,77.2442,77.2869,188407.0
2022-05-05 10:00:00,90.56,90.6,90.35,90.39,208544.0,77.2869,77.321,77.1076,77.1418,208544.0
2022-05-05 10:10:00,90.4,90.47,90.34,90.46,417482.0,77.1503,77.21,77.0991,77.2015,417482.0
2022-05-05 10:20:00,90.47,90.5,90.38,90.45,355149.0,77.21,77.2356,77.1332,77.193,355149.0
2022-05-05 10:30:00,90.45,90.47,90.36,90.36,188922.0,77.193,77.21,77.1162,77.1162,188922.0
2022-05-05 10:40:00,90.36,90.48,90.32,90.45,127427.0,77.1162,77.2186,77.082,77.193,127427.0
2022-05-05 10:50:00,90.44,90.45,90.38,90.44,140942.0,77.1844,77.193,77.1332,77.1844,140942.0
2022-05-05 11:00:00,90.43,90.47,90.18,90.2,115168.0,77.1759,77.21,76.9625,76.9796,115168.0
2022-05-05 11:10:00,90.21,90.25,90.09,90.16,183115.0,76.9882,77.0223,76.8857,76.9455,183115.0
2022-05-05 11:20:00,90.15,90.19,90.09,90.19,220951.0,76.9369,76.9711,76.8857,76.9711,220951.0
2022-05-05 11:30:00,90.18,90.26,90.16,90.22,64133.0,76.9625,77.0308,76.9455,76.9967,64133.0
2022-05-05 11:40:00,90.22,90.24,90.12,90.17,97887.0,76.9967,77.0138,76.9113,76.954,97887.0
2022-05-05 11:50:00,90.17,90.17,90.0,90.02,125664.0,76.954,76.954,76.8089,76.826,125664.0
2022-05-05 12:00:00,90.02,90.03,89.94,89.98,306193.0,76.826,76.8345,76.7577,76.7919,306193.0
2022-05-05 12:10:00,89.98,90.06,89.91,90.05,231586.0,76.7919,76.8601,76.7321,76.8516,231586.0
2022-05-05 12:20:00,90.06,90.09,89.98,90.04,71858.0,76.8601,76.8857,76.7919,76.8431,71858.0
2022-05-05 12:30:00,90.03,90.17,89.97,90.02,322611.0,76.8345,76.954,76.7833,76.826,322611.0
2022-05-05 12:40:00,90.02,90.04,89.97,89.99,55379.0,76.826,76.8431,76.7833,76.8004,55379.0
2022-05-05 12:50:00,90.0,90.14,89.99,90.11,44463.0,76.8089,76.9284,76.8004,76.9028,44463.0
2022-05-05 13:00:00,90.13,90.37,90.12,90.34,303087.0,76.9199,77.1247,76.9113,77.0991,303087.0
2022-05-05 13:10:00,90.33,90.33,90.15,90.18,95277.0,77.0906,77.0906,76.9369,76.9625,95277.0
2022-05-05 13:20:00,90.18,90.32,90.16,90.28,260974.0,76.9625,77.082,76.9455,77.0479,260974.0
2022-05-05 13:30:00,90.27,90.37,90.24,90.27,164739.0,77.0394,77.1247,77.0138,77.0394,164739.0
2022-05-05 13:40:00,90.26,90.33,90.25,90.26,49418.0,77.0308,77.0906,77.0223,77.0308,49418.0
2022-05-05 13:50:00,90.25,90.29,90.21,90.23,169037.0,77.0223,77.0564,76.9882,77.0052,169037.0
2022-05-05 14:00:00,90.23,90.26,90.17,90.26,80916.0,77.0052,77.0308,76.954,77.0308,80916.0
2022-05-05 14:10:00,90.27,90.38,90.18,90.38,116035.0,77.0394,77.1332,76.9625,77.1332,116035.0
2022-05-05 14:20:00,90.38,90.41,90.26,90.29,47003.0,77.1332,77.1588,77.0308,77.0564,47003.0
2022-05-05 14:30:00,90.29,90.4,90.29,90.39,50136.0,77.0564,77.1503,77.0564,77.1418,50136.0
2022-05-05 14:40:00,90.38,90.49,90.36,90.49,82373.0,77.1332,77.2271,77.1162,77.2271,82373.0
2022-05-05 14:50:00,90.48,90.61,90.47,90.53,129582.0,77.2186,77.3295,77.21,77.2613,129582.0
2022-05-05 15:00:00,90.53,90.53,90.46,90.47,84026.0,77.2613,77.2613,77.2015,77.21,84026.0
2022-05-05 15:10:00,90.48,90.48,90.37,90.44,120293.0,77.2186,77.2186,77.1247,77.1844,120293.0
2022-05-05 15:20:00,90.43,90.5,90.4,90.47,165531.0,77.1759,77.2356,77.1503,77.21,165531.0
2022-05-05 15:30:00,90.47,90.58,90.42,90.56,175190.0,77.21,77.3039,77.1674,77.2869,175190.0
2022-05-05 15:40:00,90.57,90.64,90.43,90.45,220992.0,77.2954,77.3551,77.1759,77.193,220992.0
2022-05-05 15:50:00,90.45,90.7,90.45,90.58,984667.0,77.193,77.4063,77.193,77.3039,984667.0
2022-05-06 09:30:00,89.82,89.82,89.47,89.53,230810.0,76.6553,76.6553,76.3566,76.4078,230810.0
2022-05-06 09:40:00,89.53,89.71,89.52,89.69,235298.0,76.4078,76.5614,76.3993,76.5444,235298.0
2022-05-06 09:50:00,89.69,89.71,89.61,89.66,324799.0,76.5444,76.5614,76.4761,76.5188,324799.0
2022-05-06 10:00:00,89.65,89.78,89.63,89.68,109694.0,76.5102,76.6212,76.4932,76.5358,109694.0
2022-05-06 10:10:00,89.68,89.94,89.66,89.86,110370.0,76.5358,76.7577,76.5188,76.6895,110370.0
2022-05-06 10:20:00,89.87,89.92,89.76,89.77,108095.0,76.698,76.7407,76.6041,76.6126,108095.0
2022-05-06 10:30:00,89.77,89.82,89.54,89.59,69920.0,76.6126,76.6553,76.4164,76.459,69920.0
2022-05-06 10:40:00,89.6,89.75,89.55,89.67,257523.0,76.4676,76.5956,76.4249,76.5273,257523.0
2022-05-06 10:50:00,89.67,89.72,89.61,89.66,276799.0,76.5273,76.57,76.4761,76.5188,276799.0
2022-05-06 11:00:00,89.65,89.73,89.56,89.6,464961.0,76.5102,76.5785,76.4334,76.4676,464961.0
2022-05-06 11:10:00,89.61,89.72,89.54,89.72,99490.0,76.4761,76.57,76.4164,76.57,99490.0
2022-05-06 11:20:00,89.73,89.82,89.71,89.81,120262.0,76.5785,76.6553,76.5614,76.6468,120262.0
2022-05-06 11:30:00,89.82,89.87,89.67,89.67,130021.0,76.6553,76.698,76.5273,76.5273,130021.0
2022-05-06 11:40:00,89.68,89.78,89.68,89.76,109683.0,76.5358,76.6212,76.5358,76.6041,109683.0
2022-05-06 11:50:00,89.76,89.84,89.69,89.72,92417.0,76.6041,76.6724,76.5444,76.57,92417.0
2022-05-06 12:00:00,89.71,89.93,89.69,89.84,58150.0,76.5614,76.7492,76.5444,76.6724,58150.0
2022-05-06 12:10:00,89.84,89.86,89.72,89.76,46236.0,76.6724,76.6895,76.57,76.6041,46236.0
2022-05-06 12:20:00,89.76,89.93,89.76,89.89,55963.0,76.6041,76.7492,76.6041,76.7151,55963.0
2022-05-06 12:30:00,89.89,90.03,89.84,89.96,65551.0,76.7151,76.8345,76.6724,76.7748,65551.0
2022-05-06 12:40:00,89.96,89.98,89.85,89.86,93197.0,76.7748,76.7919,76.6809,76.6895,93197.0
2022-05-06 12:50:00,89.86,89.95,89.81,89.94,112053.0,76.6895,76.7663,76.6468,76.7577,112053.0
2022-05-06 13:00:00,89.94,89.98,89.91,89.94,281424.0,76.7577,76.7919,76.7321,76.7577,281424.0
2022-05-06 13:10:00,89.93,89.98,89.84,89.84,91161.0,76.7492,76.7919,76.6724,76.6724,91161.0
2022-05-06 13:20:00,89.84,89.84,89.71,89.75,82006.0,76.6724,76.6724,76.5614,76.5956,82006.0
2022-05-06 13:30:00,89.76,89.79,89.64,89.67,59464.0,76.6041,76.6297,76.5017,76.5273,59464.0
2022-05-06 13:40:00,89.67,89.7,89.54,89.6,40555.0,76.5273,76.5529,76.4164,76.4676,40555.0
2022-05-06 13:50:00,89.6,89.61,89.51,89.51,34864.0,76.4676,76.4761,76.3907,76.3907,34864.0
2022-05-06 14:00:00,89.52,89.57,89.45,89.46,67853.0,76.3993,76.442,76.3395,76.3481,67853.0
2022-05-06 14:10:00,89.45,89.56,89.45,89.53,35580.0,76.3395,76.4334,76.3395,76.4078,35580.0
2022-05-06 14:20:00,89.52,89.53,89.47,89.49,44783.0,76.3993,76.4078,76.3566,76.3737,44783.0
2022-05-06 14:30:00,89.48,89.52,89.38,89.4,177717.0,76.3651,76.3993,76.2798,76.2969,177717.0
2022-05-06 14:40:00,89.41,89.54,89.4,89.51,234191.0,76.3054,76.4164,76.2969,76.3907,234191.0
2022-05-06 14:50:00,89.5,89.54,89.4,89.41,344535.0,76.3822,76.4164,76.2969,76.3054,344535.0
2022-05-06 15:00:00,89.41,89.42,89.28,89.31,188833.0,76.3054,76.3139,76.1945,76.2201,188833.0
2022-05-06 15:10:00,89.32,89.36,89.17,89.26,148142.0,76.2286,76.2627,76.1006,76.1774,148142.0
2022-05-06 15:20:00,89.26,89.27,89.16,89.24,171370.0,76.1774,76.1859,76.092,76.1603,171370.0
2022-05-06 15:30:00,89.24,89.47,89.22,89.47,209619.0,76.1603,76.3566,76.1433,76.3566,209619.0
2022-05-06 15:40:00,89.47,89.48,89.37,89.48,334559.0,76.3566,76.3651,76.2713,76.3651,334559.0
2022-05-06 15:50:00,89.48,89.54,89.34,89.39,306698.0,76.3651,76.4164,76.2457,76.2883,306698.0
2022-05-09 09:30:00,88.79,89.0,88.66,88.97,415504.0,75.7763,75.9555,75.6653,75.9299,415504.0
2022-05-09 09:40:00,88.98,89.0,88.81,88.85,362529.0,75.9384,75.9555,75.7933,75.8275,362529.0
2022-05-09 09:50:00,88.85,88.96,88.84,88.91,63592.0,75.8275,75.9214,75.8189,75.8787,63592.0
2022-05-09 10:00:00,88.92,88.99,88.83,88.84,156698.0,75.8872,75.947,75.8104,75.8189,156698.0
2022-05-09 10:10:00,88.83,88.92,88.77,88.82,341492.0,75.8104,75.8872,75.7592,75.8019,341492.0
2022-05-09 10:20:00,88.81,88.81,88.65,88.65,193142.0,75.7933,75.7933,75.6568,75.6568,193142.0
2022-05-09 10:30:00,88.64,88.69,88.39,88.48,587127.0,75.6483,75.6909,75.4349,75.5117,587127.0
2022-05-09 10:40:00,88.48,88.6,88.47,88.54,138767.0,75.5117,75.6141,75.5032,75.5629,138767.0
2022-05-09 10:50:00,88.55,88.59,88.46,88.52,173324.0,75.5715,75.6056,75.4946,75.5459,173324.0
2022-05-09 11:00:00,88.5,88.64,88.5,88.63,156031.0,75.5288,75.6483,75.5288,75.6397,156031.0
2022-05-09 11:10:00,88.63,88.68,88.59,88.68,64268.0,75.6397,75.6824,75.6056,75.6824,64268.0
2022-05-09 11:20:00,88.68,88.69,88.6,88.6,53145.0,75.6824,75.6909,75.6141,75.6141,53145.0
2022-05-09 11:30:00,88.61,88.73,88.59,88.66,368842.0,75.6227,75.7251,75.6056,75.6653,368842.0
2022-05-09 11:40:00,88.67,88.75,88.66,88.74,172636.0,75.6739,75.7421,75.6653,75.7336,172636.0
2022-05-09 11:50:00,88.73,88.76,88.71,88.75,100717.0,75.7251,75.7507,75.708,75.7421,100717.0
2022-05-09 12:00:00,88.75,88.75,88.69,88.7,100165.0,75.7421,75.7421,75.6909,75.6995,100165.0
2022-05-09 12:10:00,88.7,88.75,88.7,88.73,122321.0,75.6995,75.7421,75.6995,75.7251,122321.0
2022-05-09 12:20:00,88.73,88.76,88.68,88.74,85910.0,75.7251,75.7507,75.6824,75.7336,85910.0
2022-05-09 12:30:00,88.74,88.75,88.6,88.64,99498.0,75.7336,75.7421,75.6141,75.6483,99498.0
2022-05-09 12:40:00,88.64,88.64,88.56,88.62,63827.0,75.6483,75.6483,75.58,75.6312,63827.0
2022-05-09 12:50:00,88.62,88.63,88.55,88.56,44406.0,75.6312,75.6397,75.5715,75.58,44406.0
2022-05-09 13:00:00,88.56,88.56,88.5,88.54,58790.0,75.58,75.58,75.5288,75.5629,58790.0
2022-05-09 13:10:00,88.53,88.53,88.44,88.47,67240.0,75.5544,75.5544,75.4776,75.5032,67240.0
2022-05-09 13:20:00,88.46,88.47,88.37,88.42,85401.0,75.4946,75.5032,75.4178,75.4605,85401.0
2022-05-09 13:30:00,88.42,88.47,88.42,88.45,108663.0,75.4605,75.5032,75.4605,75.4861,108663.0
2022-05-09 13:40:00,88.45,88.47,88.41,88.41,90168.0,75.4861,75.5032,75.452,75.452,90168.0
2022-05-09 13:50:00,88.41,88.41,88.26,88.31,74961.0,75.452,75.452,75.324,75.3666,74961.0
2022-05-09 14:00:00,88.31,88.34,88.23,88.25,122970.0,75.3666,75.3922,75.2984,75.3154,122970.0
2022-05-09 14:10:00,88.25,88.36,88.22,88.36,183527.0,75.3154,75.4093,75.2898,75.4093,183527.0
2022-05-09 14:20:00,88.36,88.36,88.28,88.32,114951.0,75.4093,75.4093,75.341,75.3752,114951.0
2022-05-09 14:30:00,88.33,88.35,88.28,88.29,90770.0,75.3837,75.4008,75.341,75.3496,90770.0
2022-05-09 14:40:00,88.29,88.35,88.27,88.27,47594.0,75.3496,75.4008,75.3325,75.3325,47594.0
2022-05-09 14:50:00,88.27,88.47,88.24,88.42,118830.0,75.3325,75.5032,75.3069,75.4605,118830.0
2022-05-09 15:00:00,88.43,88.46,88.34,88.4,97331.0,75.469,75.4946,75.3922,75.4434,97331.0
2022-05-09 15:10:00,88.41,88.53,88.41,88.49,200699.0,75.452,75.5544,75.452,75.5202,200699.0
2022-05-09 15:20:00,88.48,88.54,88.44,88.53,123068.0,75.5117,75.5629,75.4776,75.5544,123068.0
2022-05-09 15:30:00,88.52,88.63,88.48,88.62,149378.0,75.5459,75.6397,75.5117,75.6312,149378.0
2022-05-09 15:40:00,88.62,88.67,88.56,88.6,198849.0,75.6312,75.6739,75.58,75.6141,198849.0
2022-05-09 15:50:00,88.6,88.63,88.51,88.56,611916.0,75.6141,75.6397,75.5373,75.58,611916.0
2022-05-10 09:30:00,89.19,89.34,89.13,89.14,101782.0,76.1177,76.2457,76.0664,76.075,101782.0
2022-05-10 09:40:00,89.14,89.15,88.99,89.01,249366.0,76.075,76.0835,75.947,75.964,249366.0
2022-05-10 09:50:00,89.02,89.23,89.02,89.23,424623.0,75.9726,76.1518,75.9726,76.1518,424623.0
2022-05-10 10:00:00,89.23,89.35,89.1,89.27,254017.0,76.1518,76.2542,76.0408,76.1859,254017.0
2022-05-10 10:10:00,89.29,89.43,89.28,89.42,204881.0,76.203,76.3225,76.1945,76.3139,204881.0
2022-05-10 10:20:00,89.42,89.42,89.31,89.33,110253.0,76.3139,76.3139,76.2201,76.2371,110253.0
2022-05-10 10:30:00,89.33,89.34,89.23,89.26,95727.0,76.2371,76.2457,76.1518,76.1774,95727.0
2022-05-10 10:40:00,89.26,89.26,89.11,89.17,228732.0,76.1774,76.1774,76.0494,76.1006,228732.0
2022-05-10 10:50:00,89.16,89.17,89.07,89.09,175322.0,76.092,76.1006,76.0152,76.0323,175322.0
2022-05-10 11:00:00,89.09,89.14,88.89,88.93,184274.0,76.0323,76.075,75.8616,75.8958,184274.0
2022-05-10 11:10:00,88.93,89.04,88.88,89.0,259293.0,75.8958,75.9896,75.8531,75.9555,259293.0
2022-05-10 11:20:00,89.0,89.16,88.95,89.14,956599.0,75.9555,76.092,75.9128,76.075,956599.0
2022-05-10 11:30:00,89.13,89.22,89.07,89.22,274778.0,76.0664,76.1433,76.0152,76.1433,274778.0
2022-05-10 11:40:00,89.22,89.25,89.15,89.16,184939.0,76.1433,76.1689,76.0835,76.092,184939.0
2022-05-10 11:50:00,89.16,89.2,89.11,89.18,91811.0,76.092,76.1262,76.0494,76.1091,91811.0
2022-05-10 12:00:00,89.19,89.23,89.12,89.14,100143.0,76.1177,76.1518,76.0579,76.075,100143.0
2022-05-10 12:10:00,89.13,89.18,89.12,89.14,88572.0,76.0664,76.1091,76.0579,76.075,88572.0
2022-05-10 12:20:00,89.14,89.15,89.05,89.07,60697.0,76.075,76.0835,75.9982,76.0152,60697.0
2022-05-10 12:30:00,89.06,89.09,89.02,89.07,62741.0,76.0067,76.0323,75.9726,76.0152,62741.0
2022-05-10 12:40:00,89.06,89.18,89.05,89.15,72310.0,76.0067,76.1091,75.9982,76.0835,72310.0
2022-05-10 12:50:00,89.16,89.16,89.04,89.05,234446.0,76.092,76.092,75.9896,75.9982,234446.0
2022-05-10 13:00:00,89.06,89.18,89.05,89.12,97287.0,76.0067,76.1091,75.9982,76.0579,97287.0
2022-05-10 13:10:00,89.12,89.12,89.03,89.07,53070.0,76.0579,76.0579,75.9811,76.0152,53070.0
2022-05-10 13:20:00,89.08,89.12,89.01,89.12,58044.0,76.0238,76.0579,75.964,76.0579,58044.0
2022-05-10 13:30:00,89.13,89.22,89.12,89.21,77319.0,76.0664,76.1433,76.0579,76.1347,77319.0
2022-05-10 13:40:00,89.22,89.27,89.18,89.25,67350.0,76.1433,76.1859,76.1091,76.1689,67350.0
2022-05-10 13:50:00,89.25,89.27,89.17,89.22,76173.0,76.1689,76.1859,76.1006,76.1433,76173.0
2022-05-10 14:00:00,89.22,89.3,89.21,89.25,105474.0,76.1433,76.2115,76.1347,76.1689,105474.0
2022-05-10 14:10:00,89.24,89.27,89.15,89.19,47602.0,76.1603,76.1859,76.0835,76.1177,47602.0
2022-05-10 14:20:00,89.19,89.22,89.12,89.14,48459.0,76.1177,76.1433,76.0579,76.075,48459.0
2022-05-10 14:30:00,89.14,89.17,89.13,89.14,53290.0,76.075,76.1006,76.0664,76.075,53290.0
2022-05-10 14:40:00,89.13,89.18,89.08,89.12,85134.0,76.0664,76.1091,76.0238,76.0579,85134.0
2022-05-10 14:50:00,89.13,89.15,89.03,89.09,218159.0,76.0664,76.0835,75.9811,76.0323,218159.0
2022-05-10 15:00:00,89.1,89.17,89.05,89.15,84266.0,76.0408,76.1006,75.9982,76.0835,84266.0
2022-05-10 15:10:00,89.14,89.22,89.13,89.19,39691.0,76.075,76.1433,76.0664,76.1177,39691.0
2022-05-10 15:20:00,89.19,89.2,89.05,89.05,83130.0,76.1177,76.1262,75.9982,75.9982,83130.0
2022-05-10 15:30:00,89.05,89.07,88.99,89.01,78118.0,75.9982,76.0152,75.947,75.964,78118.0
2022-05-10 15:40:00,89.0,89.05,88.94,89.05,102599.0,75.9555,75.9982,75.9043,75.9982,102599.0
2022-05-10 15:50:00,89.03,89.05,88.96,89.02,183328.0,75.9811,75.9982,75.9214,75.9726,183328.0
2022-05-11 09:30:00,88.91,88.93,88.58,88.71,266437.0,75.8787,75.8958,75.5971,75.708,266437.0
2022-05-11 09:40:00,88.71,89.26,88.69,89.23,233435.0,75.708,76.1774,75.6909,76.1518,233435.0
2022-05-11 09:50:00,89.24,89.28,88.99,89.04,371423.0,76.1603,76.1945,75.947,75.9896,371423.0
2022-05-11 10:00:00,89.05,89.14,88.86,88.86,153993.0,75.9982,76.075,75.836,75.836,153993.0
2022-05-11 10:10:00,88.83,89.01,88.79,88.99,247586.0,75.8104,75.964,75.7763,75.947,247586.0
2022-05-11 10:20:00,88.99,89.19,88.93,89.17,153864.0,75.947,76.1177,75.8958,76.1006,153864.0
2022-05-11 10:30:00,89.16,89.27,89.1,89.27,217074.0,76.092,76.1859,76.0408,76.1859,217074.0
2022-05-11 10:40:00,89.27,89.48,89.26,89.42,325276.0,76.1859,76.3651,76.1774,76.3139,325276.0
2022-05-11 10:50:00,89.42,89.46,89.34,89.46,197898.0,76.3139,76.3481,76.2457,76.3481,197898.0
2022-05-11 11:00:00,89.46,89.46,89.29,89.37,137980.0,76.3481,76.3481,76.203,76.2713,137980.0
2022-05-11 11:10:00,89.37,89.53,89.37,89.41,89811.0,76.2713,76.4078,76.2713,76.3054,89811.0
2022-05-11 11:20:00,89.41,89.54,89.4,89.49,108044.0,76.3054,76.4164,76.2969,76.3737,108044.0
2022-05-11 11:30:00,89.49,89.7,89.47,89.68,78985.0,76.3737,76.5529,76.3566,76.5358,78985.0
2022-05-11 11:40:00,89.69,89.71,89.56,89.59,110893.0,76.5444,76.5614,76.4334,76.459,110893.0
2022-05-11 11:50:00,89.59,89.6,89.49,89.52,70977.0,76.459,76.4676,76.3737,76.3993,70977.0
2022-05-11 12:00:00,89.53,89.56,89.48,89.54,75210.0,76.4078,76.4334,76.3651,76.4164,75210.0
2022-05-11 12:10:00,89.53,89.7,89.5,89.63,127801.0,76.4078,76.5529,76.3822,76.4932,127801.0
2022-05-11 12:20:00,89.63,89.76,89.58,89.58,256204.0,76.4932,76.6041,76.4505,76.4505,256204.0
2022-05-11 12:30:00,89.58,89.68,89.5,89.65,106027.0,76.4505,76.5358,76.3822,76.5102,106027.0
2022-05-11 12:40:00,89.64,89.71,89.63,89.67,133345.0,76.5017,76.5614,76.4932,76.5273,133345.0
2022-05-11 12:50:00,89.67,89.67,89.53,89.59,202064.0,76.5273,76.5273,76.4078,76.459,202064.0
2022-05-11 13:00:00,89.59,89.62,89.4,89.54,125501.0,76.459,76.4846,76.2969,76.4164,125501.0
2022-05-11 13:10:00,89.54,89.67,89.53,89.59,90924.0,76.4164,76.5273,76.4078,76.459,90924.0
2022-05-11 13:20:00,89.6,89.64,89.53,89.63,63945.0,76.4676,76.5017,76.4078,76.4932,63945.0
2022-05-11 13:30:00,89.64,89.64,89.54,89.54,117872.0,76.5017,76.5017,76.4164,76.4164,117872.0
2022-05-11 13:40:00,89.54,89.56,89.46,89.49,213870.0,76.4164,76.4334,76.3481,76.3737,213870.0
2022-05-11 13:50:00,89.49,89.55,89.46,89.48,137321.0,76.3737,76.4249,76.3481,76.3651,137321.0
2022-05-11 14:00:00,89.48,89.6,89.47,89.47,149646.0,76.3651,76.4676,76.3566,76.3566,149646.0
2022-05-11 14:10:00,89.47,89.62,89.44,89.61,203542.0,76.3566,76.4846,76.331,76.4761,203542.0
2022-05-11 14:20:00,89.59,89.65,89.5,89.57,116295.0,76.459,76.5102,76.3822,76.442,116295.0
2022-05-11 14:30:00,89.56,89.65,89.55,89.58,97149.0,76.4334,76.5102,76.4249,76.4505,97149.0
2022-05-11 14:40:00,89.58,89.71,89.55,89.65,111152.0,76.4505,76.5614,76.4249,76.5102,111152.0
2022-05-11 14:50:00,89.66,89.66,89.57,89.63,110317.0,76.5188,76.5188,76.442,76.4932,110317.0
2022-05-11 15:00:00,89.63,89.63,89.53,89.59,106386.0,76.4932,76.4932,76.4078,76.459,106386.0
2022-05-11 15:10:00,89.59,89.6,89.51,89.57,157009.0,76.459,76.4676,76.3907,76.442,157009.0
2022-05-11 15:20:00,89.56,89.59,89.5,89.51,129641.0,76.4334,76.459,76.3822,76.3907,129641.0
2022-05-11 15:30:00,89.52,89.56,89.5,89.51,98518.0,76.3993,76.4334,76.3822,76.3907,98518.0
2022-05-11 15:40:00,89.51,89.54,89.4,89.4,275485.0,76.3907,76.4164,76.2969,76.2969,275485.0
2022-05-11 15:50:00,89.4,89.46,89.35,89.39,354832.0,76.2969,76.3481,76.2542,76.2883,354832.0
2022-05-12 09:30:00,89.13,89.23,89.11,89.13,175780.0,76.0664,76.1518,76.0494,76.0664,175780.0
2022-05-12 09:40:00,89.12,89.24,89.11,89.17,79616.0,76.0579,76.1603,76.0494,76.1006,79616.0
2022-05-12 09:50:00,89.16,89.18,88.99,89.04,192274.0,76.092,76.1091,75.947,75.9896,192274.0
2022-05-12 10:00:00,89.03,89.24,89.02,89.21,194254.0,75.9811,76.1603,75.9726,76.1347,194254.0
2022-05-12 10:10:00,89.22,89.26,89.17,89.21,79099.0,76.1433,76.1774,76.1006,76.1347,79099.0
2022-05-12 10:20:00,89.21,89.31,89.16,89.17,58835.0,76.1347,76.2201,76.092,76.1006,58835.0
2022-05-12 10:30:00,89.18,89.32,89.18,89.29,88087.0,76.1091,76.2286,76.1091,76.203,88087.0
2022-05-12 10:40:00,89.29,89.29,89.18,89.22,66578.0,76.203,76.203,76.1091,76.1433,66578.0
2022-05-12 10:50:00,89.22,89.44,89.21,89.43,60445.0,76.1433,76.331,76.1347,76.3225,60445.0
2022-05-12 11:00:00,89.43,89.57,89.39,89.57,434786.0,76.3225,76.442,76.2883,76.442,434786.0
2022-05-12 11:10:00,89.58,89.59,89.5,89.56,150559.0,76.4505,76.459,76.3822,76.4334,150559.0
2022-05-12 11:20:00,89.56,89.6,89.52,89.56,190952.0,76.4334,76.4676,76.3993,76.4334,190952.0
2022-05-12 11:30:00,89.57,89.6,89.48,89.59,191341.0,76.442,76.4676,76.3651,76.459,191341.0
2022-05-12 11:40:00,89.59,89.6,89.46,89.48,153901.0,76.459,76.4676,76.3481,76.3651,153901.0
2022-05-12 11:50:00,89.48,89.54,89.39,89.42,141817.0,76.3651,76.4164,76.2883,76.3139,141817.0
2022-05-12 12:00:00,89.41,89.46,89.35,89.41,116316.0,76.3054,76.3481,76.2542,76.3054,116316.0
2022-05-12 12:10:00,89.41,89.47,89.28,89.31,126836.0,76.3054,76.3566,76.1945,76.2201,126836.0
2022-05-12 12:20:00,89.31,89.39,89.29,89.38,122386.0,76.2201,76.2883,76.203,76.2798,122386.0
2022-05-12 12:30:00,89.39,89.48,89.36,89.42,69219.0,76.2883,76.3651,76.2627,76.3139,69219.0
2022-05-12 12:40:00,89.41,89.46,89.35,89.41,57747.0,76.3054,76.3481,76.2542,76.3054,57747.0
2022-05-12 12:50:00,89.4,89.43,89.29,89.29,77387.0,76.2969,76.3225,76.203,76.203,77387.0
2022-05-12 13:00:00,89.3,89.41,89.29,89.4,106404.0,76.2115,76.3054,76.203,76.2969,106404.0
2022-05-12 13:10:00,89.39,89.46,89.38,89.38,160649.0,76.2883,76.3481,76.2798,76.2798,160649.0
2022-05-12 13:20:00,89.39,89.43,89.37,89.41,54102.0,76.2883,76.3225,76.2713,76.3054,54102.0
2022-05-12 13:30:00,89.4,89.41,89.3,89.31,138848.0,76.2969,76.3054,76.2115,76.2201,138848.0
2022-05-12 13:40:00,89.31,89.32,89.25,89.25,62844.0,76.2201,76.2286,76.1689,76.1689,62844.0
2022-05-12 13:50:00,89.25,89.28,89.23,89.28,109550.0,76.1689,76.1945,76.1518,76.1945,109550.0
2022-05-12 14:00:00,89.29,89.29,89.24,89.24,103054.0,76.203,76.203,76.1603,76.1603,103054.0
2022-05-12 14:10:00,89.24,89.26,89.22,89.26,58463.0,76.1603,76.1774,76.1433,76.1774,58463.0
2022-05-12 14:20:00,89.26,89.28,89.21,89.26,46770.0,76.1774,76.1945,76.1347,76.1774,46770.0
2022-05-12 14:30:00,89.26,89.27,89.21,89.22,43525.0,76.1774,76.1859,76.1347,76.1433,43525.0
2022-05-12 14:40:00,89.22,89.27,89.19,89.2,38149.0,76.1433,76.1859,76.1177,76.1262,38149.0
2022-05-12 14:50:00,89.2,89.25,89.19,89.2,41092.0,76.1262,76.1689,76.1177,76.1262,41092.0
2022-05-12 15:00:00,89.21,89.25,89.18,89.22,32577.0,76.1347,76.1689,76.1091,76.1433,32577.0
2022-05-12 15:10:00,89.21,89.26,89.17,89.25,56376.0,76.1347,76.1774,76.1006,76.1689,56376.0
2022-05-12 15:20:00,89.25,89.46,89.24,89.27,166183.0,76.1689,76.3481,76.1603,76.1859,166183.0
2022-05-12 15:30:00,89.28,89.37,89.26,89.36,107779.0,76.1945,76.2713,76.1774,76.2627,107779.0
2022-05-12 15:40:00,89.37,89.4,89.32,89.34,138827.0,76.2713,76.2969,76.2286,76.2457,138827.0
2022-05-12 15:50:00,89.35,89.45,89.34,89.45,304593.0,76.2542,76.3395,76.2457,76.3395,304593.0
2022-05-13 09:30:00,89.52,89.52,89.38,89.42,69482.0,76.3993,76.3993,76.2798,76.3139,69482.0
2022-05-13 09:40:00,89.42,89.53,89.38,89.39,65439.0,76.3139,76.4078,76.2798,76.2883,65439.0
2022-05-13 09:50:00,89.41,89.48,89.36,89.39,78781.0,76.3054,76.3651,76.2627,76.2883,78781.0
2022-05-13 10:00:00,89.41,89.65,89.41,89.64,112536.0,76.3054,76.5102,76.3054,76.5017,112536.0
2022-05-13 10:10:00,89.64,89.64,89.52,89.55,97540.0,76.5017,76.5017,76.3993,76.4249,97540.0
2022-05-13 10:20:00,89.55,89.72,89.52,89.7,235874.0,76.4249,76.57,76.3993,76.5529,235874.0
2022-05-13 10:30:00,89.71,89.81,89.67,89.77,236729.0,76.5614,76.6468,76.5273,76.6126,236729.0
2022-05-13 10:40:00,89.77,89.8,89.73,89.78,123537.0,76.6126,76.6382,76.5785,76.6212,123537.0
2022-05-13 10:50:00,89.77,89.88,89.74,89.87,121276.0,76.6126,76.7065,76.587,76.698,121276.0
2022-05-13 11:00:00,89.87,89.88,89.74,89.76,148942.0,76.698,76.7065,76.587,76.6041,148942.0
2022-05-13 11:10:00,89.76,89.8,89.74,89.78,89007.0,76.6041,76.6382,76.587,76.6212,89007.0
2022-05-13 11:20:00,89.78,89.82,89.72,89.73,111803.0,76.6212,76.6553,76.57,76.5785,111803.0
2022-05-13 11:30:00,89.73,89.8,89.71,89.76,123464.0,76.5785,76.6382,76.5614,76.6041,123464.0
2022-05-13 11:40:00,89.76,89.76,89.58,89.62,195373.0,76.6041,76.6041,76.4505,76.4846,195373.0
2022-05-13 11:50:00,89.62,89.63,89.57,89.59,34950.0,76.4846,76.4932,76.442,76.459,34950.0
2022-05-13 12:00:00,89.59,89.6,89.55,89.57,59903.0,76.459,76.4676,76.4249,76.442,59903.0
2022-05-13 12:10:00,89.58,89.59,89.54,89.54,73182.0,76.4505,76.459,76.4164,76.4164,73182.0
2022-05-13 12:20:00,89.54,89.56,89.47,89.51,88804.0,76.4164,76.4334,76.3566,76.3907,88804.0
2022-05-13 12:30:00,89.52,89.54,89.49,89.5,50133.0,76.3993,76.4164,76.3737,76.3822,50133.0
2022-05-13 12:40:00,89.49,89.51,89.47,89.48,55173.0,76.3737,76.3907,76.3566,76.3651,55173.0
2022-05-13 12:50:00,89.47,89.47,89.37,89.45,70743.0,76.3566,76.3566,76.2713,76.3395,70743.0
2022-05-13 13:00:00,89.45,89.46,89.37,89.41,48096.0,76.3395,76.3481,76.2713,76.3054,48096.0
2022-05-13 13:10:00,89.41,89.42,89.39,89.39,82231.0,76.3054,76.3139,76.2883,76.2883,82231.0
2022-05-13 13:20:00,89.39,89.41,89.36,89.39,52752.0,76.2883,76.3054,76.2627,76.2883,52752.0
2022-05-13 13:30:00,89.39,89.41,89.37,89.38,43157.0,76.2883,76.3054,76.2713,76.2798,43157.0
2022-05-13 13:40:00,89.38,89.39,89.29,89.31,80086.0,76.2798,76.2883,76.203,76.2201,80086.0
2022-05-13 13:50:00,89.31,89.32,89.2,89.22,179018.0,76.2201,76.2286,76.1262,76.1433,179018.0
2022-05-13 14:00:00,89.22,89.22,89.14,89.17,57904.0,76.1433,76.1433,76.075,76.1006,57904.0
2022-05-13 14:10:00,89.17,89.22,89.13,89.18,121650.0,76.1006,76.1433,76.0664,76.1091,121650.0
2022-05-13 14:20:00,89.18,89.18,89.07,89.13,70717.0,76.1091,76.1091,76.0152,76.0664,70717.0
2022-05-13 14:30:00,89.13,89.22,89.13,89.19,39413.0,76.0664,76.1433,76.0664,76.1177,39413.0
2022-05-13 14:40:00,89.2,89.23,89.19,89.19,28996.0,76.1262,76.1518,76.1177,76.1177,28996.0
2022-05-13 14:50:00,89.18,89.31,89.18,89.27,52407.0,76.1091,76.2201,76.1091,76.1859,52407.0
2022-05-13 15:00:00,89.27,89.3,89.23,89.3,23909.0,76.1859,76.2115,76.1518,76.2115,23909.0
2022-05-13 15:10:00,89.3,89.33,89.29,89.32,53945.0,76.2115,76.2371,76.203,76.2286,53945.0
2022-05-13 15:20:00,89.32,89.36,89.3,89.34,90457.0,76.2286,76.2627,76.2115,76.2457,90457.0
2022-05-13 15:30:00,89.34,89.36,89.29,89.33,40250.0,76.2457,76.2627,76.203,76.2371,40250.0
2022-05-13 15:40:00,89.34,89.37,89.27,89.32,80613.0,76.2457,76.2713,76.1859,76.2286,80613.0
2022-05-13 15:50:00,89.33,89.36,89.25,89.31,340783.0,76.2371,76.2627,76.1689,76.2201,340783.0
2022-05-16 09:30:00,89.36,89.47,89.25,89.41,74260.0,76.2627,76.3566,76.1689,76.3054,74260.0
2022-05-16 09:40:00,89.41,89.45,89.33,89.37,56256.0,76.3054,76.3395,76.2371,76.2713,56256.0
2022-05-16 09:50:00,89.37,89.47,89.36,89.36,50265.0,76.2713,76.3566,76.2627,76.2627,50265.0
2022-05-16 10:00:00,89.36,89.45,89.32,89.45,433764.0,76.2627,76.3395,76.2286,76.3395,433764.0
2022-05-16 10:10:00,89.45,89.46,89.37,89.44,55456.0,76.3395,76.3481,76.2713,76.331,55456.0
2022-05-16 10:20:00,89.44,89.46,89.41,89.42,45671.0,76.331,76.3481,76.3054,76.3139,45671.0
2022-05-16 10:30:00,89.42,89.43,89.3,89.34,453359.0,76.3139,76.3225,76.2115,76.2457,453359.0
2022-05-16 10:40:00,89.33,89.33,89.25,89.29,75691.0,76.2371,76.2371,76.1689,76.203,75691.0
2022-05-16 10:50:00,89.28,89.31,89.28,89.28,51453.0,76.1945,76.2201,76.1945,76.1945,51453.0
2022-05-16 11:00:00,89.27,89.31,89.24,89.31,46103.0,76.1859,76.2201,76.1603,76.2201,46103.0
2022-05-16 11:10:00,89.3,89.31,89.27,89.28,100414.0,76.2115,76.2201,76.1859,76.1945,100414.0
2022-05-16 11:20:00,89.28,89.3,89.22,89.23,55252.0,76.1945,76.2115,76.1433,76.1518,55252.0
2022-05-16 11:30:00,89.23,89.33,89.2,89.33,151103.0,76.1518,76.2371,76.1262,76.2371,151103.0
2022-05-16 11:40:00,89.33,89.39,89.28,89.37,84108.0,76.2371,76.2883,76.1945,76.2713,84108.0
2022-05-16 11:50:00,89.38,89.43,89.36,89.43,112104.0,76.2798,76.3225,76.2627,76.3225,112104.0
2022-05-16 12:00:00,89.42,89.43,89.36,89.36,54902.0,76.3139,76.3225,76.2627,76.2627,54902.0
2022-05-16 12:10:00,89.35,89.35,89.25,89.25,48827.0,76.2542,76.2542,76.1689,76.1689,48827.0
2022-05-16 12:20:00,89.26,89.27,89.21,89.27,50591.0,76.1774,76.1859,76.1347,76.1859,50591.0
2022-05-16 12:30:00,89.27,89.32,89.23,89.23,678731.0,76.1859,76.2286,76.1518,76.1518,678731.0
2022-05-16 12:40:00,89.24,89.32,89.24,89.26,117328.0,76.1603,76.2286,76.1603,76.1774,117328.0
2022-05-16 12:50:00,89.26,89.31,89.26,89.3,53653.0,76.1774,76.2201,76.1774,76.2115,53653.0
2022-05-16 13:00:00,89.28,89.29,89.26,89.29,70962.0,76.1945,76.203,76.1774,76.203,70962.0
2022-05-16 13:10:00,89.29,89.36,89.27,89.28,68554.0,76.203,76.2627,76.1859,76.1945,68554.0
2022-05-16 13:20:00,89.28,89.37,89.28,89.36,57397.0,76.1945,76.2713,76.1945,76.2627,57397.0
2022-05-16 13:30:00,89.36,89.37,89.31,89.32,276140.0,76.2627,76.2713,76.2201,76.2286,276140.0
2022-05-16 13:40:00,89.32,89.32,89.26,89.27,37162.0,76.2286,76.2286,76.1774,76.1859,37162.0
2022-05-16 13:50:00,89.27,89.27,89.23,89.26,72777.0,76.1859,76.1859,76.1518,76.1774,72777.0
2022-05-16 14:00:00,89.26,89.28,89.23,89.27,42911.0,76.1774,76.1945,76.1518,76.1859,42911.0
2022-05-16 14:10:00,89.26,89.26,89.24,89.25,43623.0,76.1774,76.1774,76.1603,76.1689,43623.0
2022-05-16 14:20:00,89.25,89.26,89.18,89.22,176207.0,76.1689,76.1774,76.1091,76.1433,176207.0
2022-05-16 14:30:00,89.2,89.25,89.2,89.2,38637.0,76.1262,76.1689,76.1262,76.1262,38637.0
2022-05-16 14:40:00,89.21,89.24,89.2,89.22,50223.0,76.1347,76.1603,76.1262,76.1433,50223.0
2022-05-16 14:50:00,89.22,89.24,89.18,89.23,57554.0,76.1433,76.1603,76.1091,76.1518,57554.0
2022-05-16 15:00:00,89.24,89.24,89.17,89.18,42284.0,76.1603,76.1603,76.1006,76.1091,42284.0
2022-05-16 15:10:00,89.17,89.17,89.01,89.02,80587.0,76.1006,76.1006,75.964,75.9726,80587.0
2022-05-16 15:20:00,89.02,89.02,88.96,89.0,131295.0,75.9726,75.9726,75.9214,75.9555,131295.0
2022-05-16 15:30:00,89.0,89.0,88.92,88.97,50248.0,75.9555,75.9555,75.8872,75.9299,50248.0
2022-05-16 15:40:00,88.97,88.97,88.89,88.9,78040.0,75.9299,75.9299,75.8616,75.8702,78040.0
2022-05-16 15:50:00,88.9,88.98,88.76,88.82,335393.0,75.8702,75.9384,75.7507,75.8019,335393.0
2022-05-17 09:30:00,89.11,89.2,89.01,89.12,113252.0,76.0494,76.1262,75.964,76.0579,113252.0
2022-05-17 09:40:00,89.12,89.26,89.11,89.11,103037.0,76.0579,76.1774,76.0494,76.0494,103037.0
2022-05-17 09:50:00,89.1,89.19,89.1,89.17,153800.0,76.0408,76.1177,76.0408,76.1006,153800.0
2022-05-17 10:00:00,89.17,89.19,89.08,89.08,134395.0,76.1006,76.1177,76.0238,76.0238,134395.0
2022-05-17 10:10:00,89.07,89.17,89.07,89.16,57044.0,76.0152,76.1006,76.0152,76.092,57044.0
2022-05-17 10:20:00,89.16,89.2,89.11,89.11,63020.0,76.092,76.1262,76.0494,76.0494,63020.0
2022-05-17 10:30:00,89.12,89.16,89.11,89.13,43655.0,76.0579,76.092,76.0494,76.0664,43655.0
2022-05-17 10:40:00,89.13,89.13,89.02,89.04,316335.0,76.0664,76.0664,75.9726,75.9896,316335.0
2022-05-17 10:50:00,89.04,89.08,89.02,89.08,119980.0,75.9896,76.0238,75.9726,76.0238,119980.0
2022-05-17 11:00:00,89.08,89.15,89.06,89.11,64153.0,76.0238,76.0835,76.0067,76.0494,64153.0
2022-05-17 11:10:00,89.11,89.21,89.05,89.21,141510.0,76.0494,76.1347,75.9982,76.1347,141510.0
2022-05-17 11:20:00,89.21,89.27,89.19,89.27,141662.0,76.1347,76.1859,76.1177,76.1859,141662.0
2022-05-17 11:30:00,89.27,89.3,89.26,89.3,64779.0,76.1859,76.2115,76.1774,76.2115,64779.0
2022-05-17 11:40:00,89.29,89.31,89.24,89.31,95958.0,76.203,76.2201,76.1603,76.2201,95958.0
2022-05-17 11:50:00,89.31,89.33,89.3,89.31,57201.0,76.2201,76.2371,76.2115,76.2201,57201.0
2022-05-17 12:00:00,89.31,89.31,89.26,89.3,23772.0,76.2201,76.2201,76.1774,76.2115,23772.0
2022-05-17 12:10:00,89.3,89.3,89.21,89.21,81571.0,76.2115,76.2115,76.1347,76.1347,81571.0
2022-05-17 12:20:00,89.22,89.26,89.21,89.25,23576.0,76.1433,76.1774,76.1347,76.1689,23576.0
2022-05-17 12:30:00,89.25,89.26,89.22,89.23,77772.0,76.1689,76.1774,76.1433,76.1518,77772.0
2022-05-17 12:40:00,89.23,89.26,89.2,89.21,44284.0,76.1518,76.1774,76.1262,76.1347,44284.0
2022-05-17 12:50:00,89.21,89.21,89.12,89.14,52846.0,76.1347,76.1347,76.0579,76.075,52846.0
2022-05-17 13:00:00,89.14,89.19,89.11,89.19,43203.0,76.075,76.1177,76.0494,76.1177,43203.0
2022-05-17 13:10:00,89.2,89.27,89.2,89.24,51607.0,76.1262,76.1859,76.1262,76.1603,51607.0
2022-05-17 13:20:00,89.24,89.26,89.23,89.23,35897.0,76.1603,76.1774,76.1518,76.1518,35897.0
2022-05-17 13:30:00,89.23,89.24,89.2,89.21,12432.0,76.1518,76.1603,76.1262,76.1347,12432.0
2022-05-17 13:40:00,89.2,89.22,89.2,89.22,25098.0,76.1262,76.1433,76.1262,76.1433,25098.0
2022-05-17 13:50:00,89.22,89.24,89.21,89.22,23590.0,76.1433,76.1603,76.1347,76.1433,23590.0
2022-05-17 14:00:00,89.22,89.27,89.16,89.25,87185.0,76.1433,76.1859,76.092,76.1689,87185.0
2022-05-17 14:10:00,89.24,89.25,88.89,89.05,73210.0,76.1603,76.1689,75.8616,75.9982,73210.0
2022-05-17 14:20:00,89.04,89.1,88.93,89.07,90547.0,75.9896,76.0408,75.8958,76.0152,90547.0
2022-05-17 14:30:00,89.06,89.08,88.95,89.04,81241.0,76.0067,76.0238,75.9128,75.9896,81241.0
2022-05-17 14:40:00,89.05,89.23,89.05,89.23,112768.0,75.9982,76.1518,75.9982,76.1518,112768.0
2022-05-17 14:50:00,89.23,89.23,89.14,89.18,54269.0,76.1518,76.1518,76.075,76.1091,54269.0
2022-05-17 15:00:00,89.18,89.23,89.16,89.2,60516.0,76.1091,76.1518,76.092,76.1262,60516.0
2022-05-17 15:10:00,89.2,89.21,89.15,89.2,30972.0,76.1262,76.1347,76.0835,76.1262,30972.0
2022-05-17 15:20:00,89.19,89.2,89.11,89.14,146633.0,76.1177,76.1262,76.0494,76.075,146633.0
2022-05-17 15:30:00,89.13,89.21,89.12,89.18,69639.0,76.0664,76.1347,76.0579,76.1091,69639.0
2022-05-17 15:40:00,89.18,89.23,89.12,89.17,116326.0,76.1091,76.1518,76.0579,76.1006,116326.0
2022-05-17 15:50:00,89.17,89.22,89.13,89.15,463953.0,76.1006,76.1433,76.0664,76.0835,463953.0
2022-05-18 09:30:00,88.96,89.07,88.81,88.89,229997.0,75.9214,76.0152,75.7933,75.8616,229997.0
2022-05-18 09:40:00,88.89,88.96,88.88,88.92,240280.0,75.8616,75.9214,75.8531,75.8872,240280.0
2022-05-18 09:50:00,88.92,88.95,88.81,88.84,127471.0,75.8872,75.9128,75.7933,75.8189,127471.0
2022-05-18 10:00:00,88.84,88.88,88.83,88.85,76882.0,75.8189,75.8531,75.8104,75.8275,76882.0
2022-05-18 10:10:00,88.85,88.86,88.8,88.81,87553.0,75.8275,75.836,75.7848,75.7933,87553.0
2022-05-18 10:20:00,88.82,88.84,88.78,88.81,71379.0,75.8019,75.8189,75.7677,75.7933,71379.0
2022-05-18 10:30:00,88.8,88.89,88.79,88.89,27012.0,75.7848,75.8616,75.7763,75.8616,27012.0
2022-05-18 10:40:00,88.89,88.95,88.89,88.91,43927.0,75.8616,75.9128,75.8616,75.8787,43927.0
2022-05-18 10:50:00,88.92,88.93,88.87,88.91,76393.0,75.8872,75.8958,75.8446,75.8787,76393.0
2022-05-18 11:00:00,88.92,88.93,88.88,88.92,87369.0,75.8872,75.8958,75.8531,75.8872,87369.0
2022-05-18 11:10:00,88.92,88.92,88.83,88.84,52936.0,75.8872,75.8872,75.8104,75.8189,52936.0
2022-05-18 11:20:00,88.84,88.85,88.79,88.8,120380.0,75.8189,75.8275,75.7763,75.7848,120380.0
2022-05-18 11:30:00,88.81,88.85,88.76,88.77,323885.0,75.7933,75.8275,75.7507,75.7592,323885.0
2022-05-18 11:40:00,88.77,88.83,88.76,88.79,30316.0,75.7592,75.8104,75.7507,75.7763,30316.0
2022-05-18 11:50:00,88.79,88.81,88.75,88.75,60105.0,75.7763,75.7933,75.7421,75.7421,60105.0
2022-05-18 12:00:00,88.75,88.76,88.63,88.64,199439.0,75.7421,75.7507,75.6397,75.6483,199439.0
2022-05-18 12:10:00,88.64,88.67,88.6,88.67,180284.0,75.6483,75.6739,75.6141,75.6739,180284.0
2022-05-18 12:20:00,88.67,88.72,88.66,88.69,52012.0,75.6739,75.7165,75.6653,75.6909,52012.0
2022-05-18 12:30:00,88.69,88.72,88.69,88.7,49443.0,75.6909,75.7165,75.6909,75.6995,49443.0
2022-05-18 12:40:00,88.71,88.75,88.69,88.75,76379.0,75.708,75.7421,75.6909,75.7421,76379.0
2022-05-18 12:50:00,88.75,88.86,88.74,88.85,133497.0,75.7421,75.836,75.7336,75.8275,133497.0
2022-05-18 13:00:00,88.84,88.84,88.78,88.8,47190.0,75.8189,75.8189,75.7677,75.7848,47190.0
2022-05-18 13:10:00,88.8,88.8,88.71,88.71,44496.0,75.7848,75.7848,75.708,75.708,44496.0
2022-05-18 13:20:00,88.71,88.76,88.68,88.73,115914.0,75.708,75.7507,75.6824,75.7251,115914.0
2022-05-18 13:30:00,88.73,88.74,88.69,88.7,36910.0,75.7251,75.7336,75.6909,75.6995,36910.0
2022-05-18 13:40:00,88.7,88.71,88.66,88.66,61040.0,75.6995,75.708,75.6653,75.6653,61040.0
2022-05-18 13:50:00,88.67,88.71,88.63,88.65,166659.0,75.6739,75.708,75.6397,75.6568,166659.0
2022-05-18 14:00:00,88.65,88.66,88.58,88.59,155795.0,75.6568,75.6653,75.5971,75.6056,155795.0
2022-05-18 14:10:00,88.59,88.61,88.57,88.57,106399.0,75.6056,75.6227,75.5885,75.5885,106399.0
2022-05-18 14:20:00,88.57,88.65,88.57,88.63,107739.0,75.5885,75.6568,75.5885,75.6397,107739.0
2022-05-18 14:30:00,88.63,88.64,88.58,88.59,58087.0,75.6397,75.6483,75.5971,75.6056,58087.0
2022-05-18 14:40:00,88.59,88.6,88.53,88.59,228704.0,75.6056,75.6141,75.5544,75.6056,228704.0
2022-05-18 14:50:00,88.59,88.6,88.57,88.6,49622.0,75.6056,75.6141,75.5885,75.6141,49622.0
2022-05-18 15:00:00,88.6,88.61,88.58,88.6,114941.0,75.6141,75.6227,75.5971,75.6141,114941.0
2022-05-18 15:10:00,88.61,88.63,88.57,88.57,68389.0,75.6227,75.6397,75.5885,75.5885,68389.0
2022-05-18 15:20:00,88.58,88.59,88.52,88.55,71065.0,75.5971,75.6056,75.5459,75.5715,71065.0
2022-05-18 15:30:00,88.55,88.61,88.52,88.6,106077.0,75.5715,75.6227,75.5459,75.6141,106077.0
2022-05-18 15:40:00,88.6,88.61,88.53,88.53,138692.0,75.6141,75.6227,75.5544,75.5544,138692.0
2022-05-18 15:50:00,88.54,88.59,88.52,88.56,297040.0,75.5629,75.6056,75.5459,75.58,297040.0
2022-05-19 09:30:00,88.71,89.02,88.69,88.92,179459.0,75.708,75.9726,75.6909,75.8872,179459.0
2022-05-19 09:40:00,88.92,88.94,88.78,88.78,178247.0,75.8872,75.9043,75.7677,75.7677,178247.0
2022-05-19 09:50:00,88.78,88.81,88.72,88.78,121805.0,75.7677,75.7933,75.7165,75.7677,121805.0
2022-05-19 10:00:00,88.78,88.83,88.7,88.73,100125.0,75.7677,75.8104,75.6995,75.7251,100125.0
2022-05-19 10:10:00,88.73,88.78,88.66,88.75,68346.0,75.7251,75.7677,75.6653,75.7421,68346.0
2022-05-19 10:20:00,88.75,88.78,88.63,88.64,117336.0,75.7421,75.7677,75.6397,75.6483,117336.0
2022-05-19 10:30:00,88.62,88.69,88.6,88.68,291598.0,75.6312,75.6909,75.6141,75.6824,291598.0
2022-05-19 10:40:00,88.68,88.76,88.67,88.73,132882.0,75.6824,75.7507,75.6739,75.7251,132882.0
2022-05-19 10:50:00,88.73,88.89,88.73,88.87,92683.0,75.7251,75.8616,75.7251,75.8446,92683.0
2022-05-19 11:00:00,88.87,88.92,88.79,88.8,145733.0,75.8446,75.8872,75.7763,75.7848,145733.0
2022-05-19 11:10:00,88.83,88.89,88.82,88.89,115247.0,75.8104,75.8616,75.8019,75.8616,115247.0
2022-05-19 11:20:00,88.89,89.04,88.87,89.04,112838.0,75.8616,75.9896,75.8446,75.9896,112838.0
2022-05-19 11:30:00,89.05,89.14,89.03,89.09,153353.0,75.9982,76.075,75.9811,76.0323,153353.0
2022-05-19 11:40:00,89.08,89.19,89.08,89.14,62306.0,76.0238,76.1177,76.0238,76.075,62306.0
2022-05-19 11:50:00,89.14,89.16,89.08,89.15,47432.0,76.075,76.092,76.0238,76.0835,47432.0
2022-05-19 12:00:00,89.16,89.16,89.14,89.15,72361.0,76.092,76.092,76.075,76.0835,72361.0
2022-05-19 12:10:00,89.16,89.16,89.12,89.13,54504.0,76.092,76.092,76.0579,76.0664,54504.0
2022-05-19 12:20:00,89.12,89.14,89.05,89.13,52447.0,76.0579,76.075,75.9982,76.0664,52447.0
2022-05-19 12:30:00,89.12,89.15,89.09,89.09,65448.0,76.0579,76.0835,76.0323,76.0323,65448.0
2022-05-19 12:40:00,89.1,89.13,89.08,89.1,73941.0,76.0408,76.0664,76.0238,76.0408,73941.0
2022-05-19 12:50:00,89.11,89.2,89.11,89.15,31841.0,76.0494,76.1262,76.0494,76.0835,31841.0
2022-05-19 13:00:00,89.16,89.16,89.02,89.03,139240.0,76.092,76.092,75.9726,75.9811,139240.0
2022-05-19 13:10:00,89.03,89.09,89.0,89.08,62780.0,75.9811,76.0323,75.9555,76.0238,62780.0
2022-05-19 13:20:00,89.09,89.11,89.06,89.08,34419.0,76.0323,76.0494,76.0067,76.0238,34419.0
2022-05-19 13:30:00,89.08,89.12,89.0,89.02,33256.0,76.0238,76.0579,75.9555,75.9726,33256.0
2022-05-19 13:40:00,89.01,89.04,88.98,88.98,55277.0,75.964,75.9896,75.9384,75.9384,55277.0
2022-05-19 13:50:00,88.98,89.17,88.98,89.16,63195.0,75.9384,76.1006,75.9384,76.092,63195.0
2022-05-19 14:00:00,89.18,89.18,89.1,89.14,56266.0,76.1091,76.1091,76.0408,76.075,56266.0
2022-05-19 14:10:00,89.13,89.17,89.12,89.14,33247.0,76.0664,76.1006,76.0579,76.075,33247.0
2022-05-19 14:20:00,89.14,89.35,89.12,89.16,127290.0,76.075,76.2542,76.0579,76.092,127290.0
2022-05-19 14:30:00,89.15,89.18,89.09,89.1,160743.0,76.0835,76.1091,76.0323,76.0408,160743.0
2022-05-19 14:40:00,89.1,89.2,89.09,89.2,214144.0,76.0408,76.1262,76.0323,76.1262,214144.0
2022-05-19 14:50:00,89.2,89.2,89.09,89.13,67033.0,76.1262,76.1262,76.0323,76.0664,67033.0
2022-05-19 15:00:00,89.14,89.2,89.12,89.16,104836.0,76.075,76.1262,76.0579,76.092,104836.0
2022-05-19 15:10:00,89.16,89.2,89.13,89.18,78741.0,76.092,76.1262,76.0664,76.1091,78741.0
2022-05-19 15:20:00,89.18,89.18,89.03,89.04,240848.0,76.1091,76.1091,75.9811,75.9896,240848.0
2022-05-19 15:30:00,89.04,89.09,89.01,89.04,112467.0,75.9896,76.0323,75.964,75.9896,112467.0
2022-05-19 15:40:00,89.04,89.08,88.99,89.07,112636.0,75.9896,76.0238,75.947,76.0152,112636.0
2022-05-19 15:50:00,89.08,89.14,89.02,89.06,376971.0,76.0238,76.075,75.9726,76.0067,376971.0
2022-05-20 09:30:00,89.3,89.34,89.24,89.27,70077.0,76.2115,76.2457,76.1603,76.1859,70077.0
2022-05-20 09:40:00,89.27,89.37,89.24,89.26,63734.0,76.1859,76.2713,76.1603,76.1774,63734.0
2022-05-20 09:50:00,89.25,89.27,89.2,89.22,47638.0,76.1689,76.1859,76.1262,76.1433,47638.0
2022-05-20 10:00:00,89.22,89.3,89.16,89.16,108972.0,76.1433,76.2115,76.092,76.092,108972.0
2022-05-20 10:10:00,89.17,89.21,89.1,89.21,124800.0,76.1006,76.1347,76.0408,76.1347,124800.0
2022-05-20 10:20:00,89.2,89.25,89.13,89.24,20935.0,76.1262,76.1689,76.0664,76.1603,20935.0
2022-05-20 10:30:00,89.24,89.24,89.15,89.16,28403.0,76.1603,76.1603,76.0835,76.092,28403.0
2022-05-20 10:40:00,89.17,89.32,89.16,89.32,98561.0,76.1006,76.2286,76.092,76.2286,98561.0
2022-05-20 10:50:00,89.33,89.34,89.26,89.26,211057.0,76.2371,76.2457,76.1774,76.1774,211057.0
2022-05-20 11:00:00,89.27,89.3,89.2,89.28,128255.0,76.1859,76.2115,76.1262,76.1945,128255.0
2022-05-20 11:10:00,89.28,89.28,89.12,89.12,91588.0,76.1945,76.1945,76.0579,76.0579,91588.0
2022-05-20 11:20:00,89.16,89.18,89.11,89.17,105540.0,76.092,76.1091,76.0494,76.1006,105540.0
2022-05-20 11:30:00,89.18,89.21,89.11,89.14,53662.0,76.1091,76.1347,76.0494,76.075,53662.0
2022-05-20 11:40:00,89.15,89.32,89.15,89.32,450434.0,76.0835,76.2286,76.0835,76.2286,450434.0
2022-05-20 11:50:00,89.34,89.49,89.34,89.37,38827.0,76.2457,76.3737,76.2457,76.2713,38827.0
2022-05-20 12:00:00,89.36,89.4,89.26,89.26,125778.0,76.2627,76.2969,76.1774,76.1774,125778.0
2022-05-20 12:10:00,89.27,89.37,89.23,89.3,82228.0,76.1859,76.2713,76.1518,76.2115,82228.0
2022-05-20 12:20:00,89.3,89.32,89.25,89.26,77059.0,76.2115,76.2286,76.1689,76.1774,77059.0
2022-05-20 12:30:00,89.26,89.26,89.13,89.15,136903.0,76.1774,76.1774,76.0664,76.0835,136903.0
2022-05-20 12:40:00,89.14,89.19,89.11,89.19,37351.0,76.075,76.1177,76.0494,76.1177,37351.0
2022-05-20 12:50:00,89.19,89.19,89.13,89.13,40310.0,76.1177,76.1177,76.0664,76.0664,40310.0
2022-05-20 13:00:00,89.13,89.2,89.09,89.11,35658.0,76.0664,76.1262,76.0323,76.0494,35658.0
2022-05-20 13:10:00,89.11,89.14,89.07,89.07,24199.0,76.0494,76.075,76.0152,76.0152,24199.0
2022-05-20 13:20:00,89.07,89.07,89.02,89.06,57659.0,76.0152,76.0152,75.9726,76.0067,57659.0
2022-05-20 13:30:00,89.06,89.1,89.04,89.06,59122.0,76.0067,76.0408,75.9896,76.0067,59122.0
2022-05-20 13:40:00,89.06,89.1,89.04,89.06,30853.0,76.0067,76.0408,75.9896,76.0067,30853.0
2022-05-20 13:50:00,89.06,89.11,89.05,89.09,36739.0,76.0067,76.0494,75.9982,76.0323,36739.0
2022-05-20 14:00:00,89.1,89.16,89.08,89.14,66349.0,76.0408,76.092,76.0238,76.075,66349.0
2022-05-20 14:10:00,89.17,89.18,89.08,89.13,34103.0,76.1006,76.1091,76.0238,76.0664,34103.0
2022-05-20 14:20:00,89.12,89.16,89.1,89.15,28888.0,76.0579,76.092,76.0408,76.0835,28888.0
2022-05-20 14:30:00,89.15,89.16,89.09,89.15,23413.0,76.0835,76.092,76.0323,76.0835,23413.0
2022-05-20 14:40:00,89.16,89.21,89.15,89.19,20220.0,76.092,76.1347,76.0835,76.1177,20220.0
2022-05-20 14:50:00,89.2,89.26,89.19,89.22,54300.0,76.1262,76.1774,76.1177,76.1433,54300.0
2022-05-20 15:00:00,89.22,89.28,89.19,89.19,36902.0,76.1433,76.1945,76.1177,76.1177,36902.0
2022-05-20 15:10:00,89.19,89.32,89.19,89.31,39831.0,76.1177,76.2286,76.1177,76.2201,39831.0
2022-05-20 15:20:00,89.31,89.38,89.29,89.37,37767.0,76.2201,76.2798,76.203,76.2713,37767.0
2022-05-20 15:30:00,89.37,89.59,89.31,89.48,179515.0,76.2713,76.459,76.2201,76.3651,179515.0
2022-05-20 15:40:00,89.48,89.56,89.44,89.5,254418.0,76.3651,76.4334,76.331,76.3822,254418.0
2022-05-20 15:50:00,89.5,89.7,89.48,89.62,380592.0,76.3822,76.5529,76.3651,76.4846,380592.0
2022-05-23 09:30:00,89.67,89.75,89.48,89.66,112164.0,76.5273,76.5956,76.3651,76.5188,112164.0
2022-05-23 09:40:00,89.66,89.84,89.65,89.83,226981.0,76.5188,76.6724,76.5102,76.6638,226981.0
2022-05-23 09:50:00,89.83,89.85,89.73,89.79,141270.0,76.6638,76.6809,76.5785,76.6297,141270.0
2022-05-23 10:00:00,89.79,89.81,89.71,89.81,95630.0,76.6297,76.6468,76.5614,76.6468,95630.0
2022-05-23 10:10:00,89.81,89.88,89.78,89.86,103281.0,76.6468,76.7065,76.6212,76.6895,103281.0
2022-05-23 10:20:00,89.86,89.92,89.84,89.91,57581.0,76.6895,76.7407,76.6724,76.7321,57581.0
2022-05-23 10:30:00,89.92,89.93,89.86,89.89,117293.0,76.7407,76.7492,76.6895,76.7151,117293.0
2022-05-23 10:40:00,89.88,89.93,89.84,89.89,179869.0,76.7065,76.7492,76.6724,76.7151,179869.0
2022-05-23 10:50:00,89.89,89.9,89.76,89.8,59861.0,76.7151,76.7236,76.6041,76.6382,59861.0
2022-05-23 11:00:00,89.8,89.95,89.79,89.95,97752.0,76.6382,76.7663,76.6297,76.7663,97752.0
2022-05-23 11:10:00,89.95,89.95,89.79,89.8,100691.0,76.7663,76.7663,76.6297,76.6382,100691.0
2022-05-23 11:20:00,89.8,89.8,89.71,89.77,121955.0,76.6382,76.6382,76.5614,76.6126,121955.0
2022-05-23 11:30:00,89.77,89.8,89.73,89.8,53555.0,76.6126,76.6382,76.5785,76.6382,53555.0
2022-05-23 11:40:00,89.82,89.87,89.77,89.8,49639.0,76.6553,76.698,76.6126,76.6382,49639.0
2022-05-23 11:50:00,89.81,89.81,89.74,89.78,52404.0,76.6468,76.6468,76.587,76.6212,52404.0
2022-05-23 12:00:00,89.77,89.81,89.75,89.76,45589.0,76.6126,76.6468,76.5956,76.6041,45589.0
2022-05-23 12:10:00,89.76,89.76,89.72,89.73,37548.0,76.6041,76.6041,76.57,76.5785,37548.0
2022-05-23 12:20:00,89.73,89.75,89.66,89.7,46257.0,76.5785,76.5956,76.5188,76.5529,46257.0
2022-05-23 12:30:00,89.69,89.71,89.65,89.71,76762.0,76.5444,76.5614,76.5102,76.5614,76762.0
2022-05-23 12:40:00,89.71,89.76,89.67,89.7,63055.0,76.5614,76.6041,76.5273,76.5529,63055.0
2022-05-23 12:50:00,89.71,89.73,89.67,89.73,52749.0,76.5614,76.5785,76.5273,76.5785,52749.0
2022-05-23 13:00:00,89.73,89.74,89.68,89.7,97268.0,76.5785,76.587,76.5358,76.5529,97268.0
2022-05-23 13:10:00,89.71,89.72,89.67,89.7,54881.0,76.5614,76.57,76.5273,76.5529,54881.0
2022-05-23 13:20:00,89.7,89.75,89.67,89.75,46755.0,76.5529,76.5956,76.5273,76.5956,46755.0
2022-05-23 13:30:00,89.75,89.78,89.68,89.77,182126.0,76.5956,76.6212,76.5358,76.6126,182126.0
2022-05-23 13:40:00,89.77,89.79,89.74,89.77,30255.0,76.6126,76.6297,76.587,76.6126,30255.0
2022-05-23 13:50:00,89.77,89.79,89.74,89.76,38877.0,76.6126,76.6297,76.587,76.6041,38877.0
2022-05-23 14:00:00,89.77,89.79,89.73,89.74,54350.0,76.6126,76.6297,76.5785,76.587,54350.0
2022-05-23 14:10:00,89.74,89.76,89.72,89.76,62705.0,76.587,76.6041,76.57,76.6041,62705.0
2022-05-23 14:20:00,89.76,89.77,89.71,89.73,46479.0,76.6041,76.6126,76.5614,76.5785,46479.0
2022-05-23 14:30:00,89.73,89.77,89.72,89.74,56858.0,76.5785,76.6126,76.57,76.587,56858.0
2022-05-23 14:40:00,89.73,89.79,89.73,89.76,27308.0,76.5785,76.6297,76.5785,76.6041,27308.0
2022-05-23 14:50:00,89.76,89.8,89.72,89.72,56362.0,76.6041,76.6382,76.57,76.57,56362.0
2022-05-23 15:00:00,89.73,89.77,89.71,89.73,45662.0,76.5785,76.6126,76.5614,76.5785,45662.0
2022-05-23 15:10:00,89.72,89.72,89.68,89.71,69538.0,76.57,76.57,76.5358,76.5614,69538.0
2022-05-23 15:20:00,89.71,89.71,89.67,89.7,37541.0,76.5614,76.5614,76.5273,76.5529,37541.0
2022-05-23 15:30:00,89.7,89.74,89.68,89.68,46069.0,76.5529,76.587,76.5358,76.5358,46069.0
2022-05-23 15:40:00,89.69,89.69,89.66,89.68,61019.0,76.5444,76.5444,76.5188,76.5358,61019.0
2022-05-23 15:50:00,89.68,89.72,89.65,89.67,152306.0,76.5358,76.57,76.5102,76.5273,152306.0
2022-05-24 09:30:00,89.69,89.89,89.65,89.8,74143.0,76.5444,76.7151,76.5102,76.6382,74143.0
2022-05-24 09:40:00,89.79,89.94,89.78,89.9,75278.0,76.6297,76.7577,76.6212,76.7236,75278.0
2022-05-24 09:50:00,89.9,89.97,89.85,89.88,80656.0,76.7236,76.7833,76.6809,76.7065,80656.0
2022-05-24 10:00:00,89.87,89.94,89.86,89.9,62256.0,76.698,76.7577,76.6895,76.7236,62256.0
2022-05-24 10:10:00,89.89,89.91,89.79,89.8,85458.0,76.7151,76.7321,76.6297,76.6382,85458.0
2022-05-24 10:20:00,89.78,89.98,89.78,89.96,123351.0,76.6212,76.7919,76.6212,76.7748,123351.0
2022-05-24 10:30:00,89.96,90.02,89.94,89.98,211528.0,76.7748,76.826,76.7577,76.7919,211528.0
2022-05-24 10:40:00,89.98,89.99,89.93,89.97,112073.0,76.7919,76.8004,76.7492,76.7833,112073.0
2022-05-24 10:50:00,89.97,89.98,89.93,89.97,67854.0,76.7833,76.7919,76.7492,76.7833,67854.0
2022-05-24 11:00:00,89.97,90.0,89.95,90.0,64639.0,76.7833,76.8089,76.7663,76.8089,64639.0
2022-05-24 11:10:00,90.0,90.04,89.99,90.0,197165.0,76.8089,76.8431,76.8004,76.8089,197165.0
2022-05-24 11:20:00,90.0,90.05,89.98,90.04,126067.0,76.8089,76.8516,76.7919,76.8431,126067.0
2022-05-24 11:30:00,90.04,90.11,90.03,90.1,116007.0,76.8431,76.9028,76.8345,76.8943,116007.0
2022-05-24 11:40:00,90.1,90.11,90.07,90.08,67237.0,76.8943,76.9028,76.8687,76.8772,67237.0
2022-05-24 11:50:00,90.09,90.1,90.08,90.09,40329.0,76.8857,76.8943,76.8772,76.8857,40329.0
2022-05-24 12:00:00,90.09,90.16,90.08,90.14,49910.0,76.8857,76.9455,76.8772,76.9284,49910.0
2022-05-24 12:10:00,90.14,90.17,90.13,90.15,77759.0,76.9284,76.954,76.9199,76.9369,77759.0
2022-05-24 12:20:00,90.15,90.17,90.12,90.16,62674.0,76.9369,76.954,76.9113,76.9455,62674.0
2022-05-24 12:30:00,90.16,90.16,90.14,90.16,50687.0,76.9455,76.9455,76.9284,76.9455,50687.0
2022-05-24 12:40:00,90.16,90.21,90.15,90.2,43379.0,76.9455,76.9882,76.9369,76.9796,43379.0
2022-05-24 12:50:00,90.21,90.21,90.18,90.2,38177.0,76.9882,76.9882,76.9625,76.9796,38177.0
2022-05-24 13:00:00,90.2,90.2,90.14,90.17,23993.0,76.9796,76.9796,76.9284,76.954,23993.0
2022-05-24 13:10:00,90.17,90.21,90.17,90.2,29293.0,76.954,76.9882,76.954,76.9796,29293.0
2022-05-24 13:20:00,90.2,90.28,90.2,90.25,78773.0,76.9796,77.0479,76.9796,77.0223,78773.0
2022-05-24 13:30:00,90.25,90.29,90.24,90.27,51950.0,77.0223,77.0564,77.0138,77.0394,51950.0
2022-05-24 13:40:00,90.26,90.31,90.22,90.26,74430.0,77.0308,77.0735,76.9967,77.0308,74430.0
2022-05-24 13:50:00,90.27,90.29,90.25,90.26,19679.0,77.0394,77.0564,77.0223,77.0308,19679.0
2022-05-24 14:00:00,90.26,90.34,90.25,90.34,90657.0,77.0308,77.0991,77.0223,77.0991,90657.0
2022-05-24 14:10:00,90.33,90.35,90.25,90.26,68053.0,77.0906,77.1076,77.0223,77.0308,68053.0
2022-05-24 14:20:00,90.26,90.3,90.25,90.28,72459.0,77.0308,77.065,77.0223,77.0479,72459.0
2022-05-24 14:30:00,90.28,90.31,90.24,90.29,35099.0,77.0479,77.0735,77.0138,77.0564,35099.0
2022-05-24 14:40:00,90.29,90.29,90.18,90.19,81119.0,77.0564,77.0564,76.9625,76.9711,81119.0
2022-05-24 14:50:00,90.2,90.21,90.14,90.2,82246.0,76.9796,76.9882,76.9284,76.9796,82246.0
2022-05-24 15:00:00,90.2,90.29,90.17,90.29,108884.0,76.9796,77.0564,76.954,77.0564,108884.0
2022-05-24 15:10:00,90.3,90.36,90.29,90.35,137702.0,77.065,77.1162,77.0564,77.1076,137702.0
2022-05-24 15:20:00,90.35,90.39,90.34,90.36,118210.0,77.1076,77.1418,77.0991,77.1162,118210.0
2022-05-24 15:30:00,90.37,90.47,90.36,90.47,98485.0,77.1247,77.21,77.1162,77.21,98485.0
2022-05-24 15:40:00,90.47,90.49,90.42,90.45,106132.0,77.21,77.2271,77.1674,77.193,106132.0
2022-05-24 15:50:00,90.45,90.48,90.4,90.47,258569.0,77.193,77.2186,77.1503,77.21,258569.0
2022-05-25 09:30:00,90.64,91.08,90.58,90.91,413196.0,77.3551,77.7306,77.3039,77.5856,413196.0
2022-05-25 09:40:00,90.92,91.04,90.86,90.92,280932.0,77.5941,77.6965,77.5429,77.5941,280932.0
2022-05-25 09:50:00,90.92,90.93,90.87,90.87,167748.0,77.5941,77.6026,77.5514,77.5514,167748.0
2022-05-25 10:00:00,90.87,90.92,90.83,90.87,313678.0,77.5514,77.5941,77.5173,77.5514,313678.0
2022-05-25 10:10:00,90.88,91.0,90.83,90.97,172543.0,77.56,77.6624,77.5173,77.6368,172543.0
2022-05-25 10:20:00,90.95,91.0,90.95,90.97,72134.0,77.6197,77.6624,77.6197,77.6368,72134.0
2022-05-25 10:30:00,90.97,91.0,90.9,90.99,84799.0,77.6368,77.6624,77.577,77.6538,84799.0
2022-05-25 10:40:00,90.99,91.03,90.97,90.98,140614.0,77.6538,77.688,77.6368,77.6453,140614.0
2022-05-25 10:50:00,90.97,90.98,90.95,90.95,45115.0,77.6368,77.6453,77.6197,77.6197,45115.0
2022-05-25 11:00:00,90.95,90.98,90.86,90.9,82217.0,77.6197,77.6453,77.5429,77.577,82217.0
2022-05-25 11:10:00,90.89,90.91,90.84,90.85,87269.0,77.5685,77.5856,77.5258,77.5343,87269.0
2022-05-25 11:20:00,90.85,90.85,90.82,90.84,99600.0,77.5343,77.5343,77.5087,77.5258,99600.0
2022-05-25 11:30:00,90.84,90.85,90.74,90.76,83505.0,77.5258,77.5343,77.4405,77.4575,83505.0
2022-05-25 11:40:00,90.76,90.76,90.71,90.73,155441.0,77.4575,77.4575,77.4149,77.4319,155441.0
2022-05-25 11:50:00,90.73,90.74,90.68,90.72,80049.0,77.4319,77.4405,77.3893,77.4234,80049.0
2022-05-25 12:00:00,90.72,90.77,90.69,90.71,106078.0,77.4234,77.4661,77.3978,77.4149,106078.0
2022-05-25 12:10:00,90.7,90.73,90.66,90.68,34999.0,77.4063,77.4319,77.3722,77.3893,34999.0
2022-05-25 12:20:00,90.68,90.68,90.6,90.61,85497.0,77.3893,77.3893,77.321,77.3295,85497.0
2022-05-25 12:30:00,90.61,90.64,90.58,90.62,162812.0,77.3295,77.3551,77.3039,77.3381,162812.0
2022-05-25 12:40:00,90.62,90.62,90.55,90.58,78195.0,77.3381,77.3381,77.2783,77.3039,78195.0
2022-05-25 12:50:00,90.59,90.62,90.56,90.62,87059.0,77.3125,77.3381,77.2869,77.3381,87059.0
2022-05-25 13:00:00,90.63,90.64,90.57,90.6,54786.0,77.3466,77.3551,77.2954,77.321,54786.0
2022-05-25 13:10:00,90.6,90.65,90.59,90.65,59595.0,77.321,77.3637,77.3125,77.3637,59595.0
2022-05-25 13:20:00,90.65,90.72,90.64,90.7,42650.0,77.3637,77.4234,77.3551,77.4063,42650.0
2022-05-25 13:30:00,90.7,90.76,90.7,90.76,47654.0,77.4063,77.4575,77.4063,77.4575,47654.0
2022-05-25 13:40:00,90.76,90.81,90.75,90.78,89471.0,77.4575,77.5002,77.449,77.4746,89471.0
2022-05-25 13:50:00,90.78,90.86,90.76,90.84,80808.0,77.4746,77.5429,77.4575,77.5258,80808.0
2022-05-25 14:00:00,90.84,91.0,90.71,90.82,178884.0,77.5258,77.6624,77.4149,77.5087,178884.0
2022-05-25 14:10:00,90.83,91.01,90.83,90.93,163432.0,77.5173,77.6709,77.5173,77.6026,163432.0
2022-05-25 14:20:00,90.93,91.02,90.92,91.02,69588.0,77.6026,77.6794,77.5941,77.6794,69588.0
2022-05-25 14:30:00,91.02,91.07,91.01,91.04,234232.0,77.6794,77.7221,77.6709,77.6965,234232.0
2022-05-25 14:40:00,91.04,91.25,91.03,91.2,183537.0,77.6965,77.8757,77.688,77.8331,183537.0
2022-05-25 14:50:00,91.2,91.23,91.16,91.2,208669.0,77.8331,77.8587,77.7989,77.8331,208669.0
2022-05-25 15:00:00,91.2,91.28,91.18,91.19,206993.0,77.8331,77.9013,77.816,77.8245,206993.0
2022-05-25 15:10:00,91.19,91.19,91.14,91.15,107241.0,77.8245,77.8245,77.7818,77.7904,107241.0
2022-05-25 15:20:00,91.15,91.3,91.13,91.29,451285.0,77.7904,77.9184,77.7733,77.9099,451285.0
2022-05-25 15:30:00,91.29,91.37,91.25,91.33,259162.0,77.9099,77.9781,77.8757,77.944,259162.0
2022-05-25 15:40:00,91.33,91.36,91.3,91.36,174044.0,77.944,77.9696,77.9184,77.9696,174044.0
2022-05-25 15:50:00,91.35,91.35,91.21,91.28,377089.0,77.9611,77.9611,77.8416,77.9013,377089.0
2022-05-26 09:30:00,91.23,91.4,91.22,91.4,181973.0,77.8587,78.0037,77.8501,78.0037,181973.0
2022-05-26 09:40:00,91.43,91.45,91.34,91.44,120293.0,78.0293,78.0464,77.9525,78.0379,120293.0
2022-05-26 09:50:00,91.44,91.52,91.41,91.52,169644.0,78.0379,78.1061,78.0123,78.1061,169644.0
2022-05-26 10:00:00,91.53,91.6,91.49,91.6,65713.0,78.1147,78.1744,78.0805,78.1744,65713.0
2022-05-26 10:10:00,91.61,91.7,91.58,91.67,146069.0,78.183,78.2598,78.1574,78.2342,146069.0
2022-05-26 10:20:00,91.69,91.7,91.62,91.7,178295.0,78.2512,78.2598,78.1915,78.2598,178295.0
2022-05-26 10:30:00,91.71,91.71,91.55,91.55,41046.0,78.2683,78.2683,78.1318,78.1318,41046.0
2022-05-26 10:40:00,91.56,91.56,91.47,91.55,23424.0,78.1403,78.1403,78.0635,78.1318,23424.0
2022-05-26 10:50:00,91.55,91.56,91.49,91.5,70873.0,78.1318,78.1403,78.0805,78.0891,70873.0
2022-05-26 11:00:00,91.5,91.5,91.44,91.48,96929.0,78.0891,78.0891,78.0379,78.072,96929.0
2022-05-26 11:10:00,91.48,91.49,91.26,91.34,141552.0,78.072,78.0805,77.8843,77.9525,141552.0
2022-05-26 11:20:00,91.33,91.36,91.2,91.2,96091.0,77.944,77.9696,77.8331,77.8331,96091.0
2022-05-26 11:30:00,91.2,91.29,91.19,91.27,112034.0,77.8331,77.9099,77.8245,77.8928,112034.0
2022-05-26 11:40:00,91.27,91.33,91.25,91.27,170762.0,77.8928,77.944,77.8757,77.8928,170762.0
2022-05-26 11:50:00,91.28,91.33,91.27,91.28,37054.0,77.9013,77.944,77.8928,77.9013,37054.0
2022-05-26 12:00:00,91.28,91.37,91.27,91.37,23731.0,77.9013,77.9781,77.8928,77.9781,23731.0
2022-05-26 12:10:00,91.37,91.47,91.36,91.47,32934.0,77.9781,78.0635,77.9696,78.0635,32934.0
2022-05-26 12:20:00,91.47,91.54,91.46,91.54,77096.0,78.0635,78.1232,78.0549,78.1232,77096.0
2022-05-26 12:30:00,91.54,91.56,91.53,91.55,30037.0,78.1232,78.1403,78.1147,78.1318,30037.0
2022-05-26 12:40:00,91.55,91.55,91.52,91.54,31943.0,78.1318,78.1318,78.1061,78.1232,31943.0
2022-05-26 12:50:00,91.54,91.54,91.45,91.46,62802.0,78.1232,78.1232,78.0464,78.0549,62802.0
2022-05-26 13:00:00,91.46,91.61,91.46,91.6,67056.0,78.0549,78.183,78.0549,78.1744,67056.0
2022-05-26 13:10:00,91.59,91.64,91.57,91.63,32871.0,78.1659,78.2086,78.1488,78.2,32871.0
2022-05-26 13:20:00,91.63,91.65,91.58,91.65,27075.0,78.2,78.2171,78.1574,78.2171,27075.0
2022-05-26 13:30:00,91.65,91.68,91.64,91.68,55823.0,78.2171,78.2427,78.2086,78.2427,55823.0
2022-05-26 13:40:00,91.68,91.71,91.66,91.7,61837.0,78.2427,78.2683,78.2256,78.2598,61837.0
2022-05-26 13:50:00,91.71,91.74,91.68,91.73,142745.0,78.2683,78.2939,78.2427,78.2854,142745.0
2022-05-26 14:00:00,91.74,91.74,91.69,91.71,109230.0,78.2939,78.2939,78.2512,78.2683,109230.0
2022-05-26 14:10:00,91.72,91.74,91.69,91.71,27878.0,78.2768,78.2939,78.2512,78.2683,27878.0
2022-05-26 14:20:00,91.7,91.74,91.63,91.64,134171.0,78.2598,78.2939,78.2,78.2086,134171.0
2022-05-26 14:30:00,91.63,91.65,91.6,91.61,62999.0,78.2,78.2171,78.1744,78.183,62999.0
2022-05-26 14:40:00,91.6,91.65,91.58,91.63,77644.0,78.1744,78.2171,78.1574,78.2,77644.0
2022-05-26 14:50:00,91.64,91.71,91.63,91.7,121017.0,78.2086,78.2683,78.2,78.2598,121017.0
2022-05-26 15:00:00,91.7,91.73,91.66,91.72,60186.0,78.2598,78.2854,78.2256,78.2768,60186.0
2022-05-26 15:10:00,91.71,91.75,91.69,91.74,148579.0,78.2683,78.3024,78.2512,78.2939,148579.0
2022-05-26 15:20:00,91.73,91.74,91.68,91.71,53556.0,78.2854,78.2939,78.2427,78.2683,53556.0
2022-05-26 15:30:00,91.71,91.74,91.69,91.72,108837.0,78.2683,78.2939,78.2512,78.2768,108837.0
2022-05-26 15:40:00,91.72,91.76,91.72,91.75,86639.0,78.2768,78.311,78.2768,78.3024,86639.0
2022-05-26 15:50:00,91.76,91.76,91.57,91.62,302270.0,78.311,78.311,78.1488,78.1915,302270.0
2022-05-27 09:30:00,92.04,92.41,92.0,92.39,163796.0,78.5499,78.8657,78.5158,78.8486,163796.0
2022-05-27 09:40:00,92.39,92.54,92.37,92.54,263101.0,78.8486,78.9767,78.8316,78.9767,263101.0
2022-05-27 09:50:00,92.54,92.62,92.49,92.56,95023.0,78.9767,79.0449,78.934,78.9937,95023.0
2022-05-27 10:00:00,92.56,92.61,92.54,92.56,204801.0,78.9937,79.0364,78.9767,78.9937,204801.0
2022-05-27 10:10:00,92.57,92.57,92.45,92.46,114979.0,79.0023,79.0023,78.8998,78.9084,114979.0
2022-05-27 10:20:00,92.45,92.46,92.29,92.29,142545.0,78.8998,78.9084,78.7633,78.7633,142545.0
2022-05-27 10:30:00,92.29,92.3,92.17,92.19,146953.0,78.7633,78.7718,78.6609,78.6779,146953.0
2022-05-27 10:40:00,92.2,92.3,92.19,92.23,141454.0,78.6865,78.7718,78.6779,78.7121,141454.0
2022-05-27 10:50:00,92.23,92.24,91.96,91.97,172010.0,78.7121,78.7206,78.4817,78.4902,172010.0
2022-05-27 11:00:00,91.98,91.98,91.81,91.95,272346.0,78.4987,78.4987,78.3536,78.4731,272346.0
2022-05-27 11:10:00,91.95,92.02,91.94,92.0,134475.0,78.4731,78.5329,78.4646,78.5158,134475.0
2022-05-27 11:20:00,91.99,92.03,91.97,91.99,99381.0,78.5073,78.5414,78.4902,78.5073,99381.0
2022-05-27 11:30:00,91.99,92.02,91.97,92.01,54068.0,78.5073,78.5329,78.4902,78.5243,54068.0
2022-05-27 11:40:00,92.0,92.01,91.98,92.0,39597.0,78.5158,78.5243,78.4987,78.5158,39597.0
2022-05-27 11:50:00,92.0,92.0,91.97,91.98,18920.0,78.5158,78.5158,78.4902,78.4987,18920.0
2022-05-27 12:00:00,91.98,92.01,91.97,91.97,67134.0,78.4987,78.5243,78.4902,78.4902,67134.0
2022-05-27 12:10:00,91.98,91.98,91.91,91.91,162360.0,78.4987,78.4987,78.439,78.439,162360.0
2022-05-27 12:20:00,91.92,91.92,91.79,91.8,186363.0,78.4475,78.4475,78.3366,78.3451,186363.0
2022-05-27 12:30:00,91.8,91.81,91.76,91.77,66537.0,78.3451,78.3536,78.311,78.3195,66537.0
2022-05-27 12:40:00,91.78,91.78,91.66,91.66,53860.0,78.328,78.328,78.2256,78.2256,53860.0
2022-05-27 12:50:00,91.67,91.67,91.55,91.56,67776.0,78.2342,78.2342,78.1318,78.1403,67776.0
2022-05-27 13:00:00,91.55,91.71,91.55,91.69,71075.0,78.1318,78.2683,78.1318,78.2512,71075.0
2022-05-27 13:10:00,91.69,91.83,91.68,91.76,71595.0,78.2512,78.3707,78.2427,78.311,71595.0
2022-05-27 13:20:00,91.76,91.79,91.75,91.76,67994.0,78.311,78.3366,78.3024,78.311,67994.0
2022-05-27 13:30:00,91.77,91.79,91.73,91.76,91669.0,78.3195,78.3366,78.2854,78.311,91669.0
2022-05-27 13:40:00,91.76,91.78,91.74,91.76,41947.0,78.311,78.328,78.2939,78.311,41947.0
2022-05-27 13:50:00,91.76,91.83,91.75,91.83,46042.0,78.311,78.3707,78.3024,78.3707,46042.0
2022-05-27 14:00:00,91.82,91.82,91.76,91.78,40885.0,78.3622,78.3622,78.311,78.328,40885.0
2022-05-27 14:10:00,91.78,91.78,91.73,91.74,47974.0,78.328,78.328,78.2854,78.2939,47974.0
2022-05-27 14:20:00,91.73,91.74,91.71,91.73,94223.0,78.2854,78.2939,78.2683,78.2854,94223.0
2022-05-27 14:30:00,91.73,91.73,91.71,91.71,45067.0,78.2854,78.2854,78.2683,78.2683,45067.0
2022-05-27 14:40:00,91.71,91.73,91.69,91.7,77157.0,78.2683,78.2854,78.2512,78.2598,77157.0
2022-05-27 14:50:00,91.7,91.72,91.69,91.72,44820.0,78.2598,78.2768,78.2512,78.2768,44820.0
2022-05-27 15:00:00,91.73,91.75,91.7,91.75,67205.0,78.2854,78.3024,78.2598,78.3024,67205.0
2022-05-27 15:10:00,91.75,91.75,91.71,91.73,57285.0,78.3024,78.3024,78.2683,78.2854,57285.0
2022-05-27 15:20:00,91.73,91.74,91.71,91.71,158150.0,78.2854,78.2939,78.2683,78.2683,158150.0
2022-05-27 15:30:00,91.71,91.73,91.66,91.68,320978.0,78.2683,78.2854,78.2256,78.2427,320978.0
2022-05-27 15:40:00,91.67,91.71,91.61,91.62,196506.0,78.2342,78.2683,78.183,78.1915,196506.0
2022-05-27 15:50:00,91.63,91.73,91.6,91.73,360530.0,78.2,78.2854,78.1744,78.2854,360530.0
2022-05-31 09:30:00,91.62,91.65,91.15,91.29,228537.0,78.1915,78.2171,77.7904,77.9099,228537.0
2022-05-31 09:40:00,91.3,91.31,91.13,91.22,497409.0,77.9184,77.9269,77.7733,77.8501,497409.0
2022-05-31 09:50:00,91.22,91.3,91.14,91.18,210395.0,77.8501,77.9184,77.7818,77.816,210395.0
2022-05-31 10:00:00,91.18,91.18,91.03,91.03,373095.0,77.816,77.816,77.688,77.688,373095.0
2022-05-31 10:10:00,91.03,91.1,91.01,91.1,415454.0,77.688,77.7477,77.6709,77.7477,415454.0
2022-05-31 10:20:00,91.1,91.14,91.02,91.09,291137.0,77.7477,77.7818,77.6794,77.7392,291137.0
2022-05-31 10:30:00,91.1,91.15,91.08,91.1,192604.0,77.7477,77.7904,77.7306,77.7477,192604.0
2022-05-31 10:40:00,91.11,91.12,91.05,91.06,71769.0,77.7562,77.7648,77.705,77.7136,71769.0
2022-05-31 10:50:00,91.06,91.15,91.06,91.13,104866.0,77.7136,77.7904,77.7136,77.7733,104866.0
2022-05-31 11:00:00,91.13,91.18,91.1,91.12,86181.0,77.7733,77.816,77.7477,77.7648,86181.0
2022-05-31 11:10:00,91.13,91.18,91.12,91.16,68511.0,77.7733,77.816,77.7648,77.7989,68511.0
2022-05-31 11:20:00,91.16,91.2,91.14,91.14,39760.0,77.7989,77.8331,77.7818,77.7818,39760.0
2022-05-31 11:30:00,91.14,91.22,91.12,91.22,41431.0,77.7818,77.8501,77.7648,77.8501,41431.0
2022-05-31 11:40:00,91.23,91.38,91.23,91.38,83452.0,77.8587,77.9867,77.8587,77.9867,83452.0
2022-05-31 11:50:00,91.38,91.41,91.37,91.4,54302.0,77.9867,78.0123,77.9781,78.0037,54302.0
2022-05-31 12:00:00,91.4,91.47,91.39,91.43,101835.0,78.0037,78.0635,77.9952,78.0293,101835.0
2022-05-31 12:10:00,91.43,91.43,91.34,91.35,134904.0,78.0293,78.0293,77.9525,77.9611,134904.0
2022-05-31 12:20:00,91.35,91.41,91.27,91.41,53834.0,77.9611,78.0123,77.8928,78.0123,53834.0
2022-05-31 12:30:00,91.41,91.41,91.35,91.38,69335.0,78.0123,78.0123,77.9611,77.9867,69335.0
2022-05-31 12:40:00,91.38,91.4,91.34,91.35,48136.0,77.9867,78.0037,77.9525,77.9611,48136.0
2022-05-31 12:50:00,91.35,91.41,91.33,91.33,80368.0,77.9611,78.0123,77.944,77.944,80368.0
2022-05-31 13:00:00,91.33,91.35,91.29,91.34,42312.0,77.944,77.9611,77.9099,77.9525,42312.0
2022-05-31 13:10:00,91.34,91.41,91.3,91.34,533896.0,77.9525,78.0123,77.9184,77.9525,533896.0
2022-05-31 13:20:00,91.34,91.38,91.31,91.38,289274.0,77.9525,77.9867,77.9269,77.9867,289274.0
2022-05-31 13:30:00,91.37,91.4,91.35,91.37,34998.0,77.9781,78.0037,77.9611,77.9781,34998.0
2022-05-31 13:40:00,91.37,91.39,91.36,91.39,94419.0,77.9781,77.9952,77.9696,77.9952,94419.0
2022-05-31 13:50:00,91.39,91.44,91.38,91.42,48047.0,77.9952,78.0379,77.9867,78.0208,48047.0
2022-05-31 14:00:00,91.41,91.42,91.36,91.39,67215.0,78.0123,78.0208,77.9696,77.9952,67215.0
2022-05-31 14:10:00,91.39,91.4,91.37,91.4,52372.0,77.9952,78.0037,77.9781,78.0037,52372.0
2022-05-31 14:20:00,91.4,91.46,91.39,91.44,152137.0,78.0037,78.0549,77.9952,78.0379,152137.0
2022-05-31 14:30:00,91.44,91.44,91.38,91.4,33527.0,78.0379,78.0379,77.9867,78.0037,33527.0
2022-05-31 14:40:00,91.4,91.41,91.28,91.29,247412.0,78.0037,78.0123,77.9013,77.9099,247412.0
2022-05-31 14:50:00,91.29,91.29,91.21,91.26,74380.0,77.9099,77.9099,77.8416,77.8843,74380.0
2022-05-31 15:00:00,91.26,91.29,91.21,91.26,81642.0,77.8843,77.9099,77.8416,77.8843,81642.0
2022-05-31 15:10:00,91.26,91.27,91.22,91.23,68386.0,77.8843,77.8928,77.8501,77.8587,68386.0
2022-05-31 15:20:00,91.23,91.26,91.21,91.25,75830.0,77.8587,77.8843,77.8416,77.8757,75830.0
2022-05-31 15:30:00,91.24,91.32,91.24,91.31,151683.0,77.8672,77.9355,77.8672,77.9269,151683.0
2022-05-31 15:40:00,91.32,91.37,91.31,91.35,110869.0,77.9355,77.9781,77.9269,77.9611,110869.0
2022-05-31 15:50:00,91.35,91.44,91.16,91.24,449802.0,77.9611,78.0379,77.7989,77.8672,449802.0
2022-06-01 09:30:00,91.36,91.42,90.91,91.37,255444.0,78.2573,78.3087,77.8719,78.2659,255444.0
2022-06-01 09:40:00,91.37,91.44,91.34,91.39,142204.0,78.2659,78.3259,78.2402,78.283,142204.0
2022-06-01 09:50:00,91.38,91.42,91.33,91.35,105662.0,78.2745,78.3087,78.2317,78.2488,105662.0
2022-06-01 10:00:00,91.34,91.34,90.84,90.91,317595.0,78.2402,78.2402,77.8119,77.8719,317595.0
2022-06-01 10:10:00,90.91,90.93,90.6,90.62,499603.0,77.8719,77.889,77.6063,77.6235,499603.0
2022-06-01 10:20:00,90.62,90.7,90.54,90.55,128442.0,77.6235,77.692,77.555,77.5635,128442.0
2022-06-01 10:30:00,90.56,90.56,90.39,90.54,180862.0,77.5721,77.5721,77.4265,77.555,180862.0
2022-06-01 10:40:00,90.54,90.66,90.53,90.59,126937.0,77.555,77.6577,77.5464,77.5978,126937.0
2022-06-01 10:50:00,90.59,90.71,90.56,90.68,101905.0,77.5978,77.7006,77.5721,77.6749,101905.0
2022-06-01 11:00:00,90.68,90.68,90.52,90.56,157383.0,77.6749,77.6749,77.5378,77.5721,157383.0
2022-06-01 11:10:00,90.56,90.62,90.53,90.53,77682.0,77.5721,77.6235,77.5464,77.5464,77682.0
2022-06-01 11:20:00,90.53,90.53,90.44,90.51,99703.0,77.5464,77.5464,77.4693,77.5293,99703.0
2022-06-01 11:30:00,90.51,90.54,90.43,90.51,198493.0,77.5293,77.555,77.4607,77.5293,198493.0
2022-06-01 11:40:00,90.51,90.52,90.4,90.48,76590.0,77.5293,77.5378,77.435,77.5036,76590.0
2022-06-01 11:50:00,90.48,90.52,90.44,90.48,30969.0,77.5036,77.5378,77.4693,77.5036,30969.0
2022-06-01 12:00:00,90.49,90.51,90.34,90.48,661097.0,77.5121,77.5293,77.3836,77.5036,661097.0
2022-06-01 12:10:00,90.48,90.55,90.46,90.55,201933.0,77.5036,77.5635,77.4864,77.5635,201933.0
2022-06-01 12:20:00,90.55,90.58,90.49,90.5,48737.0,77.5635,77.5892,77.5121,77.5207,48737.0
2022-06-01 12:30:00,90.5,90.6,90.5,90.51,69056.0,77.5207,77.6063,77.5207,77.5293,69056.0
2022-06-01 12:40:00,90.51,90.53,90.41,90.44,45287.0,77.5293,77.5464,77.4436,77.4693,45287.0
2022-06-01 12:50:00,90.44,90.47,90.4,90.46,75667.0,77.4693,77.495,77.435,77.4864,75667.0
2022-06-01 13:00:00,90.46,90.58,90.45,90.57,72532.0,77.4864,77.5892,77.4779,77.5806,72532.0
2022-06-01 13:10:00,90.58,90.61,90.57,90.58,70917.0,77.5892,77.6149,77.5806,77.5892,70917.0
2022-06-01 13:20:00,90.58,90.58,90.53,90.55,54703.0,77.5892,77.5892,77.5464,77.5635,54703.0
2022-06-01 13:30:00,90.55,90.63,90.51,90.59,54321.0,77.5635,77.632,77.5293,77.5978,54321.0
2022-06-01 13:40:00,90.59,90.66,90.57,90.6,61437.0,77.5978,77.6577,77.5806,77.6063,61437.0
2022-06-01 13:50:00,90.6,90.6,90.55,90.58,72617.0,77.6063,77.6063,77.5635,77.5892,72617.0
2022-06-01 14:00:00,90.57,90.62,90.55,90.58,63355.0,77.5806,77.6235,77.5635,77.5892,63355.0
2022-06-01 14:10:00,90.58,90.61,90.46,90.54,569671.0,77.5892,77.6149,77.4864,77.555,569671.0
2022-06-01 14:20:00,90.54,90.69,90.53,90.67,164109.0,77.555,77.6834,77.5464,77.6663,164109.0
2022-06-01 14:30:00,90.67,90.77,90.66,90.71,99901.0,77.6663,77.752,77.6577,77.7006,99901.0
2022-06-01 14:40:00,90.71,90.78,90.71,90.75,85946.0,77.7006,77.7605,77.7006,77.7348,85946.0
2022-06-01 14:50:00,90.74,90.75,90.7,90.72,61160.0,77.7263,77.7348,77.692,77.7091,61160.0
2022-06-01 15:00:00,90.73,90.73,90.65,90.7,62204.0,77.7177,77.7177,77.6492,77.692,62204.0
2022-06-01 15:10:00,90.69,90.74,90.68,90.74,57628.0,77.6834,77.7263,77.6749,77.7263,57628.0
2022-06-01 15:20:00,90.74,90.78,90.73,90.76,100557.0,77.7263,77.7605,77.7177,77.7434,100557.0
2022-06-01 15:30:00,90.76,90.82,90.73,90.79,118709.0,77.7434,77.7948,77.7177,77.7691,118709.0
2022-06-01 15:40:00,90.79,90.8,90.75,90.78,185455.0,77.7691,77.7777,77.7348,77.7605,185455.0
2022-06-01 15:50:00,90.79,90.8,90.7,90.74,404913.0,77.7691,77.7777,77.692,77.7263,404913.0
2022-06-02 09:30:00,91.15,91.15,90.83,90.84,214693.0,78.0775,78.0775,77.8034,77.8119,214693.0
2022-06-02 09:40:00,90.83,90.92,90.74,90.78,205595.0,77.8034,77.8805,77.7263,77.7605,205595.0
2022-06-02 09:50:00,90.78,90.78,90.56,90.69,199512.0,77.7605,77.7605,77.5721,77.6834,199512.0
2022-06-02 10:00:00,90.69,90.74,90.65,90.67,90319.0,77.6834,77.7263,77.6492,77.6663,90319.0
2022-06-02 10:10:00,90.66,90.85,90.65,90.74,102734.0,77.6577,77.8205,77.6492,77.7263,102734.0
2022-06-02 10:20:00,90.74,90.75,90.64,90.67,120177.0,77.7263,77.7348,77.6406,77.6663,120177.0
2022-06-02 10:30:00,90.68,90.77,90.68,90.77,129948.0,77.6749,77.752,77.6749,77.752,129948.0
2022-06-02 10:40:00,90.77,90.83,90.71,90.81,115691.0,77.752,77.8034,77.7006,77.7862,115691.0
2022-06-02 10:50:00,90.8,90.89,90.78,90.87,36479.0,77.7777,77.8548,77.7605,77.8376,36479.0
2022-06-02 11:00:00,90.87,91.02,90.85,91.02,48943.0,77.8376,77.9661,77.8205,77.9661,48943.0
2022-06-02 11:10:00,91.02,91.09,90.98,91.03,75254.0,77.9661,78.0261,77.9318,77.9747,75254.0
2022-06-02 11:20:00,91.03,91.06,90.95,91.0,38280.0,77.9747,78.0004,77.9061,77.949,38280.0
2022-06-02 11:30:00,91.01,91.02,90.93,90.98,94364.0,77.9575,77.9661,77.889,77.9318,94364.0
2022-06-02 11:40:00,90.98,91.07,90.98,91.06,48999.0,77.9318,78.0089,77.9318,78.0004,48999.0
2022-06-02 11:50:00,91.07,91.08,90.98,91.03,32164.0,78.0089,78.0175,77.9318,77.9747,32164.0
2022-06-02 12:00:00,91.01,91.02,90.97,90.99,30845.0,77.9575,77.9661,77.9233,77.9404,30845.0
2022-06-02 12:10:00,90.98,91.02,90.97,91.01,48031.0,77.9318,77.9661,77.9233,77.9575,48031.0
2022-06-02 12:20:00,91.02,91.09,91.02,91.08,27786.0,77.9661,78.0261,77.9661,78.0175,27786.0
2022-06-02 12:30:00,91.09,91.13,91.07,91.12,33578.0,78.0261,78.0603,78.0089,78.0518,33578.0
2022-06-02 12:40:00,91.11,91.11,91.05,91.08,40699.0,78.0432,78.0432,77.9918,78.0175,40699.0
2022-06-02 12:50:00,91.09,91.13,91.08,91.12,134342.0,78.0261,78.0603,78.0175,78.0518,134342.0
2022-06-02 13:00:00,91.11,91.12,91.08,91.1,36530.0,78.0432,78.0518,78.0175,78.0346,36530.0
2022-06-02 13:10:00,91.1,91.11,91.04,91.09,33307.0,78.0346,78.0432,77.9832,78.0261,33307.0
2022-06-02 13:20:00,91.1,91.15,91.09,91.13,35671.0,78.0346,78.0775,78.0261,78.0603,35671.0
2022-06-02 13:30:00,91.14,91.17,91.1,91.12,112299.0,78.0689,78.0946,78.0346,78.0518,112299.0
2022-06-02 13:40:00,91.13,91.24,91.12,91.22,24080.0,78.0603,78.1546,78.0518,78.1374,24080.0
2022-06-02 13:50:00,91.22,91.33,91.2,91.32,33978.0,78.1374,78.2317,78.1203,78.2231,33978.0
2022-06-02 14:00:00,91.31,91.36,91.27,91.36,51508.0,78.2145,78.2573,78.1803,78.2573,51508.0
2022-06-02 14:10:00,91.36,91.42,91.35,91.39,41700.0,78.2573,78.3087,78.2488,78.283,41700.0
2022-06-02 14:20:00,91.39,91.4,91.33,91.33,85453.0,78.283,78.2916,78.2317,78.2317,85453.0
2022-06-02 14:30:00,91.34,91.35,91.29,91.34,49861.0,78.2402,78.2488,78.1974,78.2402,49861.0
2022-06-02 14:40:00,91.34,91.35,91.28,91.34,52992.0,78.2402,78.2488,78.1888,78.2402,52992.0
2022-06-02 14:50:00,91.33,91.43,91.31,91.42,67098.0,78.2317,78.3173,78.2145,78.3087,67098.0
2022-06-02 15:00:00,91.42,91.46,91.34,91.44,192451.0,78.3087,78.343,78.2402,78.3259,192451.0
2022-06-02 15:10:00,91.44,91.51,91.43,91.49,227509.0,78.3259,78.3858,78.3173,78.3687,227509.0
2022-06-02 15:20:00,91.5,91.54,91.48,91.5,237547.0,78.3773,78.4115,78.3601,78.3773,237547.0
2022-06-02 15:30:00,91.51,91.63,91.5,91.59,258254.0,78.3858,78.4886,78.3773,78.4544,258254.0
2022-06-02 15:40:00,91.59,91.63,91.55,91.62,857507.0,78.4544,78.4886,78.4201,78.4801,857507.0
2022-06-02 15:50:00,91.63,91.75,91.55,91.63,841730.0,78.4886,78.5914,78.4201,78.4886,841730.0
2022-06-03 09:30:00,90.73,91.02,90.68,90.83,177767.0,77.7177,77.9661,77.6749,77.8034,177767.0
2022-06-03 09:40:00,90.84,90.87,90.72,90.86,73585.0,77.8119,77.8376,77.7091,77.8291,73585.0
2022-06-03 09:50:00,90.86,90.97,90.81,90.95,273476.0,77.8291,77.9233,77.7862,77.9061,273476.0
2022-06-03 10:00:00,90.96,91.09,90.91,91.02,127743.0,77.9147,78.0261,77.8719,77.9661,127743.0
2022-06-03 10:10:00,91.01,91.14,91.0,91.11,190643.0,77.9575,78.0689,77.949,78.0432,190643.0
2022-06-03 10:20:00,91.1,91.12,91.04,91.09,216780.0,78.0346,78.0518,77.9832,78.0261,216780.0
2022-06-03 10:30:00,91.09,91.14,91.02,91.04,204391.0,78.0261,78.0689,77.9661,77.9832,204391.0
2022-06-03 10:40:00,91.04,91.22,90.9,91.09,373161.0,77.9832,78.1374,77.8633,78.0261,373161.0
2022-06-03 10:50:00,91.09,91.09,90.93,90.93,98808.0,78.0261,78.0261,77.889,77.889,98808.0
2022-06-03 11:00:00,90.94,90.96,90.89,90.92,169460.0,77.8976,77.9147,77.8548,77.8805,169460.0
2022-06-03 11:10:00,90.91,90.91,90.82,90.89,137371.0,77.8719,77.8719,77.7948,77.8548,137371.0
2022-06-03 11:20:00,90.89,90.93,90.86,90.92,73476.0,77.8548,77.889,77.8291,77.8805,73476.0
2022-06-03 11:30:00,90.91,90.99,90.9,90.98,125606.0,77.8719,77.9404,77.8633,77.9318,125606.0
2022-06-03 11:40:00,90.99,91.0,90.95,91.0,69212.0,77.9404,77.949,77.9061,77.949,69212.0
2022-06-03 11:50:00,90.99,91.0,90.94,90.95,38760.0,77.9404,77.949,77.8976,77.9061,38760.0
2022-06-03 12:00:00,90.95,91.0,90.94,90.95,34136.0,77.9061,77.949,77.8976,77.9061,34136.0
2022-06-03 12:10:00,90.95,90.98,90.88,90.88,54688.0,77.9061,77.9318,77.8462,77.8462,54688.0
2022-06-03 12:20:00,90.88,91.0,90.86,90.98,73001.0,77.8462,77.949,77.8291,77.9318,73001.0
2022-06-03 12:30:00,90.99,91.0,90.95,90.99,29766.0,77.9404,77.949,77.9061,77.9404,29766.0
2022-06-03 12:40:00,90.99,91.0,90.98,91.0,21467.0,77.9404,77.949,77.9318,77.949,21467.0
2022-06-03 12:50:00,90.99,90.99,90.91,90.97,41655.0,77.9404,77.9404,77.8719,77.9233,41655.0
2022-06-03 13:00:00,90.98,91.01,90.96,90.99,53259.0,77.9318,77.9575,77.9147,77.9404,53259.0
2022-06-03 13:10:00,90.99,91.02,90.86,90.86,29711.0,77.9404,77.9661,77.8291,77.8291,29711.0
2022-06-03 13:20:00,90.86,90.88,90.84,90.86,41547.0,77.8291,77.8462,77.8119,77.8291,41547.0
2022-06-03 13:30:00,90.85,90.85,90.77,90.83,44567.0,77.8205,77.8205,77.752,77.8034,44567.0
2022-06-03 13:40:00,90.82,90.83,90.75,90.83,33436.0,77.7948,77.8034,77.7348,77.8034,33436.0
2022-06-03 13:50:00,90.83,90.84,90.8,90.84,23723.0,77.8034,77.8119,77.7777,77.8119,23723.0
2022-06-03 14:00:00,90.84,90.84,90.79,90.81,29575.0,77.8119,77.8119,77.7691,77.7862,29575.0
2022-06-03 14:10:00,90.81,90.85,90.8,90.85,43264.0,77.7862,77.8205,77.7777,77.8205,43264.0
2022-06-03 14:20:00,90.86,90.87,90.79,90.81,30237.0,77.8291,77.8376,77.7691,77.7862,30237.0
2022-06-03 14:30:00,90.81,90.83,90.78,90.8,34298.0,77.7862,77.8034,77.7605,77.7777,34298.0
2022-06-03 14:40:00,90.8,90.87,90.79,90.87,33138.0,77.7777,77.8376,77.7691,77.8376,33138.0
2022-06-03 14:50:00,90.87,90.9,90.85,90.88,33283.0,77.8376,77.8633,77.8205,77.8462,33283.0
2022-06-03 15:00:00,90.89,90.92,90.86,90.89,35906.0,77.8548,77.8805,77.8291,77.8548,35906.0
2022-06-03 15:10:00,90.89,90.91,90.83,90.87,89384.0,77.8548,77.8719,77.8034,77.8376,89384.0
2022-06-03 15:20:00,90.86,90.86,90.82,90.83,51650.0,77.8291,77.8291,77.7948,77.8034,51650.0
2022-06-03 15:30:00,90.82,90.9,90.81,90.9,168444.0,77.7948,77.8633,77.7862,77.8633,168444.0
2022-06-03 15:40:00,90.89,90.96,90.88,90.95,226730.0,77.8548,77.9147,77.8462,77.9061,226730.0
2022-06-03 15:50:00,90.95,91.02,90.89,90.96,523531.0,77.9061,77.9661,77.8548,77.9147,523531.0
2022-06-06 09:30:00,90.92,90.92,90.7,90.76,310582.0,77.8805,77.8805,77.692,77.7434,310582.0
2022-06-06 09:40:00,90.77,90.77,90.64,90.66,95770.0,77.752,77.752,77.6406,77.6577,95770.0
2022-06-06 09:50:00,90.66,90.66,90.57,90.64,100834.0,77.6577,77.6577,77.5806,77.6406,100834.0
2022-06-06 10:00:00,90.64,90.72,90.6,90.61,98925.0,77.6406,77.7091,77.6063,77.6149,98925.0
2022-06-06 10:10:00,90.61,90.63,90.48,90.48,92846.0,77.6149,77.632,77.5036,77.5036,92846.0
2022-06-06 10:20:00,90.49,90.49,90.4,90.42,116721.0,77.5121,77.5121,77.435,77.4522,116721.0
2022-06-06 10:30:00,90.42,90.44,90.32,90.33,56567.0,77.4522,77.4693,77.3665,77.3751,56567.0
2022-06-06 10:40:00,90.33,90.39,90.32,90.37,69737.0,77.3751,77.4265,77.3665,77.4093,69737.0
2022-06-06 10:50:00,90.37,90.45,90.36,90.41,81318.0,77.4093,77.4779,77.4008,77.4436,81318.0
2022-06-06 11:00:00,90.41,90.41,90.28,90.29,58025.0,77.4436,77.4436,77.3322,77.3408,58025.0
2022-06-06 11:10:00,90.28,90.28,90.1,90.12,189662.0,77.3322,77.3322,77.1781,77.1952,189662.0
2022-06-06 11:20:00,90.12,90.13,90.07,90.1,88057.0,77.1952,77.2038,77.1524,77.1781,88057.0
2022-06-06 11:30:00,90.1,90.12,90.06,90.09,168486.0,77.1781,77.1952,77.1438,77.1695,168486.0
2022-06-06 11:40:00,90.08,90.26,90.08,90.2,201965.0,77.1609,77.3151,77.1609,77.2637,201965.0
2022-06-06 11:50:00,90.2,90.2,90.07,90.07,115877.0,77.2637,77.2637,77.1524,77.1524,115877.0
2022-06-06 12:00:00,90.06,90.07,89.98,89.99,98162.0,77.1438,77.1524,77.0753,77.0838,98162.0
2022-06-06 12:10:00,89.98,90.0,89.95,89.97,82566.0,77.0753,77.0924,77.0496,77.0667,82566.0
2022-06-06 12:20:00,89.96,89.98,89.89,89.9,88348.0,77.0581,77.0753,76.9982,77.0067,88348.0
2022-06-06 12:30:00,89.89,89.98,89.89,89.96,66731.0,76.9982,77.0753,76.9982,77.0581,66731.0
2022-06-06 12:40:00,89.97,90.0,89.96,89.98,55350.0,77.0667,77.0924,77.0581,77.0753,55350.0
2022-06-06 12:50:00,89.97,89.97,89.87,89.91,210126.0,77.0667,77.0667,76.981,77.0153,210126.0
2022-06-06 13:00:00,89.91,89.91,89.88,89.89,90410.0,77.0153,77.0153,76.9896,76.9982,90410.0
2022-06-06 13:10:00,89.89,89.92,89.87,89.92,72776.0,76.9982,77.0239,76.981,77.0239,72776.0
2022-06-06 13:20:00,89.92,89.96,89.9,89.95,51977.0,77.0239,77.0581,77.0067,77.0496,51977.0
2022-06-06 13:30:00,89.95,90.08,89.95,90.08,79865.0,77.0496,77.1609,77.0496,77.1609,79865.0
2022-06-06 13:40:00,90.07,90.1,90.01,90.04,124832.0,77.1524,77.1781,77.101,77.1267,124832.0
2022-06-06 13:50:00,90.03,90.06,90.03,90.04,35806.0,77.1181,77.1438,77.1181,77.1267,35806.0
2022-06-06 14:00:00,90.04,90.04,90.0,90.0,116251.0,77.1267,77.1267,77.0924,77.0924,116251.0
2022-06-06 14:10:00,90.0,90.01,89.91,89.92,149641.0,77.0924,77.101,77.0153,77.0239,149641.0
2022-06-06 14:20:00,89.92,89.92,89.85,89.89,80711.0,77.0239,77.0239,76.9639,76.9982,80711.0
2022-06-06 14:30:00,89.88,90.0,89.87,89.9,137221.0,76.9896,77.0924,76.981,77.0067,137221.0
2022-06-06 14:40:00,89.9,89.95,89.89,89.93,48919.0,77.0067,77.0496,76.9982,77.0324,48919.0
2022-06-06 14:50:00,89.93,89.95,89.87,89.93,58054.0,77.0324,77.0496,76.981,77.0324,58054.0
2022-06-06 15:00:00,89.92,89.96,89.91,89.94,65336.0,77.0239,77.0581,77.0153,77.041,65336.0
2022-06-06 15:10:00,89.94,89.95,89.92,89.92,56952.0,77.041,77.0496,77.0239,77.0239,56952.0
2022-06-06 15:20:00,89.92,89.94,89.86,89.9,276117.0,77.0239,77.041,76.9725,77.0067,276117.0
2022-06-06 15:30:00,89.89,89.92,89.83,89.84,232269.0,76.9982,77.0239,76.9468,76.9553,232269.0
2022-06-06 15:40:00,89.83,89.86,89.81,89.83,311538.0,76.9468,76.9725,76.9296,76.9468,311538.0
2022-06-06 15:50:00,89.83,89.85,89.77,89.8,473728.0,76.9468,76.9639,76.8954,76.9211,473728.0
2022-06-07 09:30:00,89.9,90.1,89.88,90.09,245891.0,77.0067,77.1781,76.9896,77.1695,245891.0
2022-06-07 09:40:00,90.09,90.24,90.06,90.22,113338.0,77.1695,77.298,77.1438,77.2808,113338.0
2022-06-07 09:50:00,90.23,90.26,90.04,90.06,107879.0,77.2894,77.3151,77.1267,77.1438,107879.0
2022-06-07 10:00:00,90.07,90.18,90.06,90.08,30261.0,77.1524,77.2466,77.1438,77.1609,30261.0
2022-06-07 10:10:00,90.08,90.17,90.04,90.15,61668.0,77.1609,77.238,77.1267,77.2209,61668.0
2022-06-07 10:20:00,90.16,90.24,90.11,90.24,32923.0,77.2294,77.298,77.1866,77.298,32923.0
2022-06-07 10:30:00,90.26,90.31,90.2,90.28,60342.0,77.3151,77.3579,77.2637,77.3322,60342.0
2022-06-07 10:40:00,90.29,90.38,90.26,90.38,31697.0,77.3408,77.4179,77.3151,77.4179,31697.0
2022-06-07 10:50:00,90.37,90.39,90.32,90.34,22881.0,77.4093,77.4265,77.3665,77.3836,22881.0
2022-06-07 11:00:00,90.34,90.41,90.3,90.39,193673.0,77.3836,77.4436,77.3494,77.4265,193673.0
2022-06-07 11:10:00,90.39,90.42,90.32,90.33,72703.0,77.4265,77.4522,77.3665,77.3751,72703.0
2022-06-07 11:20:00,90.33,90.37,90.32,90.33,56479.0,77.3751,77.4093,77.3665,77.3751,56479.0
2022-06-07 11:30:00,90.32,90.33,90.26,90.28,112429.0,77.3665,77.3751,77.3151,77.3322,112429.0
2022-06-07 11:40:00,90.28,90.28,90.21,90.23,28214.0,77.3322,77.3322,77.2723,77.2894,28214.0
2022-06-07 11:50:00,90.23,90.31,90.22,90.3,84641.0,77.2894,77.3579,77.2808,77.3494,84641.0
2022-06-07 12:00:00,90.3,90.3,90.25,90.28,197655.0,77.3494,77.3494,77.3065,77.3322,197655.0
2022-06-07 12:10:00,90.28,90.31,90.23,90.26,89412.0,77.3322,77.3579,77.2894,77.3151,89412.0
2022-06-07 12:20:00,90.26,90.28,90.24,90.28,36574.0,77.3151,77.3322,77.298,77.3322,36574.0
2022-06-07 12:30:00,90.28,90.31,90.26,90.31,12141.0,77.3322,77.3579,77.3151,77.3579,12141.0
2022-06-07 12:40:00,90.31,90.37,90.3,90.32,46284.0,77.3579,77.4093,77.3494,77.3665,46284.0
2022-06-07 12:50:00,90.32,90.34,90.27,90.27,22118.0,77.3665,77.3836,77.3237,77.3237,22118.0
2022-06-07 13:00:00,90.27,90.28,90.23,90.25,25612.0,77.3237,77.3322,77.2894,77.3065,25612.0
2022-06-07 13:10:00,90.25,90.31,90.23,90.3,34340.0,77.3065,77.3579,77.2894,77.3494,34340.0
2022-06-07 13:20:00,90.3,90.38,90.3,90.33,82075.0,77.3494,77.4179,77.3494,77.3751,82075.0
2022-06-07 13:30:00,90.33,90.36,90.32,90.34,31591.0,77.3751,77.4008,77.3665,77.3836,31591.0
2022-06-07 13:40:00,90.36,90.37,90.32,90.34,24957.0,77.4008,77.4093,77.3665,77.3836,24957.0
2022-06-07 13:50:00,90.34,90.39,90.34,90.34,28836.0,77.3836,77.4265,77.3836,77.3836,28836.0
2022-06-07 14:00:00,90.35,90.41,90.32,90.4,34822.0,77.3922,77.4436,77.3665,77.435,34822.0
2022-06-07 14:10:00,90.4,90.43,90.37,90.37,34782.0,77.435,77.4607,77.4093,77.4093,34782.0
2022-06-07 14:20:00,90.37,90.39,90.35,90.35,138958.0,77.4093,77.4265,77.3922,77.3922,138958.0
2022-06-07 14:30:00,90.35,90.44,90.35,90.41,111090.0,77.3922,77.4693,77.3922,77.4436,111090.0
2022-06-07 14:40:00,90.41,90.41,90.32,90.34,32333.0,77.4436,77.4436,77.3665,77.3836,32333.0
2022-06-07 14:50:00,90.33,90.47,90.32,90.42,147181.0,77.3751,77.495,77.3665,77.4522,147181.0
2022-06-07 15:00:00,90.42,90.45,90.41,90.42,35755.0,77.4522,77.4779,77.4436,77.4522,35755.0
2022-06-07 15:10:00,90.43,90.43,90.38,90.41,54998.0,77.4607,77.4607,77.4179,77.4436,54998.0
2022-06-07 15:20:00,90.4,90.43,90.35,90.35,74445.0,77.435,77.4607,77.3922,77.3922,74445.0
2022-06-07 15:30:00,90.35,90.39,90.33,90.35,99103.0,77.3922,77.4265,77.3751,77.3922,99103.0
2022-06-07 15:40:00,90.36,90.37,90.32,90.35,28407.0,77.4008,77.4093,77.3665,77.3922,28407.0
2022-06-07 15:50:00,90.35,90.39,90.29,90.32,339336.0,77.3922,77.4265,77.3408,77.3665,339336.0
2022-06-08 09:30:00,89.93,90.05,89.84,89.94,218493.0,77.0324,77.1352,76.9553,77.041,218493.0
2022-06-08 09:40:00,89.95,90.0,89.86,89.98,113231.0,77.0496,77.0924,76.9725,77.0753,113231.0
2022-06-08 09:50:00,89.97,89.97,89.87,89.87,64650.0,77.0667,77.0667,76.981,76.981,64650.0
2022-06-08 10:00:00,89.87,89.94,89.82,89.87,107749.0,76.981,77.041,76.9382,76.981,107749.0
2022-06-08 10:10:00,89.86,89.88,89.77,89.86,138814.0,76.9725,76.9896,76.8954,76.9725,138814.0
2022-06-08 10:20:00,89.87,89.91,89.79,89.8,40962.0,76.981,77.0153,76.9125,76.9211,40962.0
2022-06-08 10:30:00,89.79,89.91,89.79,89.88,32404.0,76.9125,77.0153,76.9125,76.9896,32404.0
2022-06-08 10:40:00,89.89,89.91,89.79,89.84,33049.0,76.9982,77.0153,76.9125,76.9553,33049.0
2022-06-08 10:50:00,89.84,89.89,89.82,89.85,40705.0,76.9553,76.9982,76.9382,76.9639,40705.0
2022-06-08 11:00:00,89.86,89.88,89.81,89.85,35978.0,76.9725,76.9896,76.9296,76.9639,35978.0
2022-06-08 11:10:00,89.85,89.97,89.84,89.97,31515.0,76.9639,77.0667,76.9553,77.0667,31515.0
2022-06-08 11:20:00,89.97,89.99,89.92,89.93,38854.0,77.0667,77.0838,77.0239,77.0324,38854.0
2022-06-08 11:30:00,89.93,89.93,89.87,89.89,26710.0,77.0324,77.0324,76.981,76.9982,26710.0
2022-06-08 11:40:00,89.89,89.91,89.79,89.82,22791.0,76.9982,77.0153,76.9125,76.9382,22791.0
2022-06-08 11:50:00,89.81,89.83,89.77,89.77,18131.0,76.9296,76.9468,76.8954,76.8954,18131.0
2022-06-08 12:00:00,89.77,89.84,89.77,89.81,108727.0,76.8954,76.9553,76.8954,76.9296,108727.0
2022-06-08 12:10:00,89.82,89.82,89.72,89.73,17935.0,76.9382,76.9382,76.8526,76.8611,17935.0
2022-06-08 12:20:00,89.74,89.74,89.64,89.68,24779.0,76.8697,76.8697,76.784,76.8183,24779.0
2022-06-08 12:30:00,89.68,89.68,89.61,89.62,36773.0,76.8183,76.8183,76.7583,76.7669,36773.0
2022-06-08 12:40:00,89.62,89.65,89.57,89.61,44925.0,76.7669,76.7926,76.7241,76.7583,44925.0
2022-06-08 12:50:00,89.62,89.64,89.58,89.64,12591.0,76.7669,76.784,76.7326,76.784,12591.0
2022-06-08 13:00:00,89.64,89.65,89.48,89.51,25745.0,76.784,76.7926,76.647,76.6727,25745.0
2022-06-08 13:10:00,89.51,89.54,89.48,89.52,36413.0,76.6727,76.6984,76.647,76.6812,36413.0
2022-06-08 13:20:00,89.51,89.54,89.48,89.53,33878.0,76.6727,76.6984,76.647,76.6898,33878.0
2022-06-08 13:30:00,89.53,89.53,89.46,89.47,57204.0,76.6898,76.6898,76.6298,76.6384,57204.0
2022-06-08 13:40:00,89.47,89.54,89.47,89.52,48518.0,76.6384,76.6984,76.6384,76.6812,48518.0
2022-06-08 13:50:00,89.52,89.53,89.49,89.49,60264.0,76.6812,76.6898,76.6555,76.6555,60264.0
2022-06-08 14:00:00,89.5,89.52,89.48,89.49,39706.0,76.6641,76.6812,76.647,76.6555,39706.0
2022-06-08 14:10:00,89.49,89.52,89.47,89.49,107962.0,76.6555,76.6812,76.6384,76.6555,107962.0
2022-06-08 14:20:00,89.49,89.53,89.46,89.53,42789.0,76.6555,76.6898,76.6298,76.6898,42789.0
2022-06-08 14:30:00,89.53,89.57,89.5,89.51,53644.0,76.6898,76.7241,76.6641,76.6727,53644.0
2022-06-08 14:40:00,89.52,89.58,89.51,89.55,22764.0,76.6812,76.7326,76.6727,76.7069,22764.0
2022-06-08 14:50:00,89.54,89.55,89.51,89.54,49065.0,76.6984,76.7069,76.6727,76.6984,49065.0
2022-06-08 15:00:00,89.54,89.61,89.52,89.61,70608.0,76.6984,76.7583,76.6812,76.7583,70608.0
2022-06-08 15:10:00,89.61,89.65,89.57,89.65,57176.0,76.7583,76.7926,76.7241,76.7926,57176.0
2022-06-08 15:20:00,89.65,89.68,89.6,89.6,52055.0,76.7926,76.8183,76.7498,76.7498,52055.0
2022-06-08 15:30:00,89.61,89.63,89.52,89.52,54794.0,76.7583,76.7755,76.6812,76.6812,54794.0
2022-06-08 15:40:00,89.53,89.53,89.47,89.48,70283.0,76.6898,76.6898,76.6384,76.647,70283.0
2022-06-08 15:50:00,89.48,89.54,89.41,89.43,713468.0,76.647,76.6984,76.587,76.6041,713468.0
2022-06-09 09:30:00,89.21,89.33,89.03,89.26,267746.0,76.4157,76.5185,76.2615,76.4585,267746.0
2022-06-09 09:40:00,89.26,89.3,89.15,89.25,99597.0,76.4585,76.4928,76.3643,76.45,99597.0
2022-06-09 09:50:00,89.24,89.31,89.17,89.21,67098.0,76.4414,76.5014,76.3814,76.4157,67098.0
2022-06-09 10:00:00,89.21,89.24,89.01,89.04,152657.0,76.4157,76.4414,76.2444,76.2701,152657.0
2022-06-09 10:10:00,89.04,89.15,89.04,89.07,76949.0,76.2701,76.3643,76.2701,76.2958,76949.0
2022-06-09 10:20:00,89.09,89.16,89.06,89.16,171431.0,76.3129,76.3729,76.2872,76.3729,171431.0
2022-06-09 10:30:00,89.16,89.27,89.11,89.26,299494.0,76.3729,76.4671,76.33,76.4585,299494.0
2022-06-09 10:40:00,89.26,89.26,89.17,89.22,124079.0,76.4585,76.4585,76.3814,76.4243,124079.0
2022-06-09 10:50:00,89.22,89.22,89.08,89.11,58997.0,76.4243,76.4243,76.3043,76.33,58997.0
2022-06-09 11:00:00,89.09,89.13,89.06,89.1,99972.0,76.3129,76.3472,76.2872,76.3215,99972.0
2022-06-09 11:10:00,89.1,89.16,88.94,89.01,331376.0,76.3215,76.3729,76.1844,76.2444,331376.0
2022-06-09 11:20:00,89.02,89.06,89.02,89.03,95615.0,76.2529,76.2872,76.2529,76.2615,95615.0
2022-06-09 11:30:00,89.04,89.11,89.03,89.09,68159.0,76.2701,76.33,76.2615,76.3129,68159.0
2022-06-09 11:40:00,89.1,89.18,89.06,89.06,37989.0,76.3215,76.39,76.2872,76.2872,37989.0
2022-06-09 11:50:00,89.06,89.12,89.0,89.07,36628.0,76.2872,76.3386,76.2358,76.2958,36628.0
2022-06-09 12:00:00,89.06,89.07,89.01,89.02,37072.0,76.2872,76.2958,76.2444,76.2529,37072.0
2022-06-09 12:10:00,89.03,89.03,88.9,88.91,93629.0,76.2615,76.2615,76.1502,76.1587,93629.0
2022-06-09 12:20:00,88.91,89.03,88.9,89.02,103520.0,76.1587,76.2615,76.1502,76.2529,103520.0
2022-06-09 12:30:00,89.03,89.04,88.99,88.99,30878.0,76.2615,76.2701,76.2272,76.2272,30878.0
2022-06-09 12:40:00,88.99,89.03,88.99,88.99,35674.0,76.2272,76.2615,76.2272,76.2272,35674.0
2022-06-09 12:50:00,88.99,89.01,88.97,89.01,33542.0,76.2272,76.2444,76.2101,76.2444,33542.0
2022-06-09 13:00:00,89.02,89.17,88.99,89.12,64011.0,76.2529,76.3814,76.2272,76.3386,64011.0
2022-06-09 13:10:00,89.12,89.16,89.11,89.15,49027.0,76.3386,76.3729,76.33,76.3643,49027.0
2022-06-09 13:20:00,89.15,89.17,89.1,89.11,37342.0,76.3643,76.3814,76.3215,76.33,37342.0
2022-06-09 13:30:00,89.12,89.12,89.06,89.07,48478.0,76.3386,76.3386,76.2872,76.2958,48478.0
2022-06-09 13:40:00,89.08,89.1,89.04,89.09,53526.0,76.3043,76.3215,76.2701,76.3129,53526.0
2022-06-09 13:50:00,89.1,89.11,89.05,89.08,19219.0,76.3215,76.33,76.2786,76.3043,19219.0
2022-06-09 14:00:00,89.08,89.09,89.02,89.06,29721.0,76.3043,76.3129,76.2529,76.2872,29721.0
2022-06-09 14:10:00,89.05,89.09,89.02,89.06,92259.0,76.2786,76.3129,76.2529,76.2872,92259.0
2022-06-09 14:20:00,89.05,89.06,89.0,89.02,57877.0,76.2786,76.2872,76.2358,76.2529,57877.0
2022-06-09 14:30:00,89.01,89.01,88.83,88.84,122312.0,76.2444,76.2444,76.0902,76.0988,122312.0
2022-06-09 14:40:00,88.84,88.84,88.72,88.77,136397.0,76.0988,76.0988,75.996,76.0388,136397.0
2022-06-09 14:50:00,88.78,88.8,88.68,88.69,194178.0,76.0474,76.0645,75.9617,75.9703,194178.0
2022-06-09 15:00:00,88.68,88.71,88.65,88.65,94842.0,75.9617,75.9874,75.936,75.936,94842.0
2022-06-09 15:10:00,88.65,88.74,88.64,88.72,99297.0,75.936,76.0131,75.9274,75.996,99297.0
2022-06-09 15:20:00,88.72,88.75,88.67,88.69,152500.0,75.996,76.0217,75.9531,75.9703,152500.0
2022-06-09 15:30:00,88.69,88.72,88.68,88.7,136870.0,75.9703,75.996,75.9617,75.9788,136870.0
2022-06-09 15:40:00,88.7,88.75,88.69,88.75,138924.0,75.9788,76.0217,75.9703,76.0217,138924.0
2022-06-09 15:50:00,88.75,88.8,88.62,88.72,613386.0,76.0217,76.0645,75.9103,75.996,613386.0
2022-06-10 09:30:00,88.17,88.29,87.87,88.12,134797.0,75.5249,75.6276,75.2679,75.482,134797.0
2022-06-10 09:40:00,88.11,88.15,88.02,88.06,341609.0,75.4735,75.5077,75.3964,75.4306,341609.0
2022-06-10 09:50:00,88.06,88.09,87.71,88.02,447401.0,75.4306,75.4563,75.1308,75.3964,447401.0
2022-06-10 10:00:00,88.02,88.02,87.76,87.77,180935.0,75.3964,75.3964,75.1737,75.1822,180935.0
2022-06-10 10:10:00,87.77,87.95,87.75,87.89,222576.0,75.1822,75.3364,75.1651,75.285,222576.0
2022-06-10 10:20:00,87.89,87.94,87.81,87.81,69263.0,75.285,75.3278,75.2165,75.2165,69263.0
2022-06-10 10:30:00,87.81,87.93,87.8,87.89,76208.0,75.2165,75.3193,75.2079,75.285,76208.0
2022-06-10 10:40:00,87.88,87.95,87.84,87.94,182369.0,75.2764,75.3364,75.2422,75.3278,182369.0
2022-06-10 10:50:00,87.95,88.02,87.86,87.87,117008.0,75.3364,75.3964,75.2593,75.2679,117008.0
2022-06-10 11:00:00,87.87,87.97,87.84,87.86,88728.0,75.2679,75.3535,75.2422,75.2593,88728.0
2022-06-10 11:10:00,87.87,87.97,87.84,87.95,111081.0,75.2679,75.3535,75.2422,75.3364,111081.0
2022-06-10 11:20:00,87.96,87.99,87.75,87.76,198443.0,75.345,75.3707,75.1651,75.1737,198443.0
2022-06-10 11:30:00,87.76,87.78,87.73,87.74,112984.0,75.1737,75.1908,75.148,75.1565,112984.0
2022-06-10 11:40:00,87.73,87.77,87.66,87.67,51575.0,75.148,75.1822,75.088,75.0966,51575.0
2022-06-10 11:50:00,87.67,87.67,87.58,87.65,300991.0,75.0966,75.0966,75.0195,75.0794,300991.0
2022-06-10 12:00:00,87.65,87.7,87.62,87.67,80364.0,75.0794,75.1223,75.0537,75.0966,80364.0
2022-06-10 12:10:00,87.66,87.67,87.55,87.55,113683.0,75.088,75.0966,74.9938,74.9938,113683.0
2022-06-10 12:20:00,87.56,87.57,87.49,87.51,128568.0,75.0023,75.0109,74.9424,74.9595,128568.0
2022-06-10 12:30:00,87.51,87.51,87.46,87.47,182780.0,74.9595,74.9595,74.9167,74.9252,182780.0
2022-06-10 12:40:00,87.46,87.47,87.4,87.41,183245.0,74.9167,74.9252,74.8653,74.8738,183245.0
2022-06-10 12:50:00,87.41,87.41,87.37,87.37,184693.0,74.8738,74.8738,74.8396,74.8396,184693.0
2022-06-10 13:00:00,87.37,87.38,87.33,87.34,123689.0,74.8396,74.8482,74.8053,74.8139,123689.0
2022-06-10 13:10:00,87.34,87.35,87.27,87.33,154594.0,74.8139,74.8225,74.7539,74.8053,154594.0
2022-06-10 13:20:00,87.33,87.54,87.31,87.53,205557.0,74.8053,74.9852,74.7882,74.9766,205557.0
2022-06-10 13:30:00,87.53,87.53,87.4,87.42,122559.0,74.9766,74.9766,74.8653,74.8824,122559.0
2022-06-10 13:40:00,87.42,87.59,87.41,87.59,249872.0,74.8824,75.028,74.8738,75.028,249872.0
2022-06-10 13:50:00,87.59,87.6,87.43,87.45,56571.0,75.028,75.0366,74.891,74.9081,56571.0
2022-06-10 14:00:00,87.45,87.45,87.36,87.41,109097.0,74.9081,74.9081,74.831,74.8738,109097.0
2022-06-10 14:10:00,87.41,87.43,87.37,87.41,113044.0,74.8738,74.891,74.8396,74.8738,113044.0
2022-06-10 14:20:00,87.42,87.43,87.32,87.32,143385.0,74.8824,74.891,74.7968,74.7968,143385.0
2022-06-10 14:30:00,87.32,87.35,87.25,87.26,151381.0,74.7968,74.8225,74.7368,74.7454,151381.0
2022-06-10 14:40:00,87.26,87.26,87.19,87.25,76126.0,74.7454,74.7454,74.6854,74.7368,76126.0
2022-06-10 14:50:00,87.24,87.25,87.19,87.22,247896.0,74.7282,74.7368,74.6854,74.7111,247896.0
2022-06-10 15:00:00,87.22,87.31,87.21,87.3,248068.0,74.7111,74.7882,74.7025,74.7796,248068.0
2022-06-10 15:10:00,87.29,87.37,87.27,87.37,115610.0,74.7711,74.8396,74.7539,74.8396,115610.0
2022-06-10 15:20:00,87.37,87.48,87.33,87.4,86699.0,74.8396,74.9338,74.8053,74.8653,86699.0
2022-06-10 15:30:00,87.38,87.41,87.3,87.34,110676.0,74.8482,74.8738,74.7796,74.8139,110676.0
2022-06-10 15:40:00,87.34,87.35,87.27,87.34,238951.0,74.8139,74.8225,74.7539,74.8139,238951.0
2022-06-10 15:50:00,87.34,87.43,87.17,87.25,470046.0,74.8139,74.891,74.6683,74.7368,470046.0
2022-06-13 09:30:00,85.67,85.89,85.63,85.63,253998.0,73.3834,73.5718,73.3491,73.3491,253998.0
2022-06-13 09:40:00,85.59,85.74,85.38,85.41,290926.0,73.3149,73.4434,73.135,73.1607,290926.0
2022-06-13 09:50:00,85.4,85.41,85.22,85.26,374717.0,73.1521,73.1607,72.9979,73.0322,374717.0
2022-06-13 10:00:00,85.26,85.3,84.97,84.98,496441.0,73.0322,73.0665,72.7838,72.7924,496441.0
2022-06-13 10:10:00,84.98,84.98,84.69,84.71,492869.0,72.7924,72.7924,72.5439,72.5611,492869.0
2022-06-13 10:20:00,84.7,84.79,84.67,84.75,263008.0,72.5525,72.6296,72.5268,72.5953,263008.0
2022-06-13 10:30:00,84.75,85.02,84.59,84.91,1480385.0,72.5953,72.8266,72.4583,72.7324,1480385.0
2022-06-13 10:40:00,84.92,84.92,84.66,84.71,253103.0,72.741,72.741,72.5182,72.5611,253103.0
2022-06-13 10:50:00,84.7,84.71,84.54,84.62,108413.0,72.5525,72.5611,72.4155,72.484,108413.0
2022-06-13 11:00:00,84.61,84.71,84.44,84.47,306523.0,72.4754,72.5611,72.3298,72.3555,306523.0
2022-06-13 11:10:00,84.46,84.57,84.38,84.56,470147.0,72.3469,72.4412,72.2784,72.4326,470147.0
2022-06-13 11:20:00,84.56,84.84,84.54,84.77,201572.0,72.4326,72.6724,72.4155,72.6125,201572.0
2022-06-13 11:30:00,84.76,84.88,84.71,84.88,107959.0,72.6039,72.7067,72.5611,72.7067,107959.0
2022-06-13 11:40:00,84.88,85.23,84.87,85.2,252669.0,72.7067,73.0065,72.6981,72.9808,252669.0
2022-06-13 11:50:00,85.22,85.24,84.89,84.98,344442.0,72.9979,73.0151,72.7153,72.7924,344442.0
2022-06-13 12:00:00,85.0,85.27,84.96,85.19,146568.0,72.8095,73.0408,72.7752,72.9722,146568.0
2022-06-13 12:10:00,85.17,85.54,85.17,85.54,160850.0,72.9551,73.272,72.9551,73.272,160850.0
2022-06-13 12:20:00,85.54,85.6,85.5,85.59,165174.0,73.272,73.3234,73.2378,73.3149,165174.0
2022-06-13 12:30:00,85.58,85.73,85.57,85.7,71129.0,73.3063,73.4348,73.2977,73.4091,71129.0
2022-06-13 12:40:00,85.69,85.69,85.34,85.36,103644.0,73.4005,73.4005,73.1007,73.1179,103644.0
2022-06-13 12:50:00,85.35,85.36,85.12,85.17,146941.0,73.1093,73.1179,72.9123,72.9551,146941.0
2022-06-13 13:00:00,85.18,85.21,85.08,85.17,68436.0,72.9637,72.9894,72.878,72.9551,68436.0
2022-06-13 13:10:00,85.17,85.23,85.14,85.17,61322.0,72.9551,73.0065,72.9294,72.9551,61322.0
2022-06-13 13:20:00,85.16,85.25,85.14,85.25,63826.0,72.9465,73.0236,72.9294,73.0236,63826.0
2022-06-13 13:30:00,85.23,85.24,85.09,85.14,80935.0,73.0065,73.0151,72.8866,72.9294,80935.0
2022-06-13 13:40:00,85.15,85.28,85.14,85.27,69864.0,72.938,73.0493,72.9294,73.0408,69864.0
2022-06-13 13:50:00,85.27,85.34,85.15,85.19,65467.0,73.0408,73.1007,72.938,72.9722,65467.0
2022-06-13 14:00:00,85.19,85.2,85.0,85.01,104303.0,72.9722,72.9808,72.8095,72.8181,104303.0
2022-06-13 14:10:00,85.01,85.01,84.88,84.89,142666.0,72.8181,72.8181,72.7067,72.7153,142666.0
2022-06-13 14:20:00,84.89,85.0,84.86,84.91,111139.0,72.7153,72.8095,72.6896,72.7324,111139.0
2022-06-13 14:30:00,84.9,84.95,84.83,84.93,193733.0,72.7238,72.7667,72.6639,72.7495,193733.0
2022-06-13 14:40:00,84.93,84.94,84.88,84.92,103921.0,72.7495,72.7581,72.7067,72.741,103921.0
2022-06-13 14:50:00,84.92,84.93,84.72,84.72,175201.0,72.741,72.7495,72.5696,72.5696,175201.0
2022-06-13 15:00:00,84.73,84.77,84.68,84.71,242920.0,72.5782,72.6125,72.5354,72.5611,242920.0
2022-06-13 15:10:00,84.72,84.73,84.37,84.51,237464.0,72.5696,72.5782,72.2698,72.3898,237464.0
2022-06-13 15:20:00,84.5,84.61,84.32,84.36,130957.0,72.3812,72.4754,72.227,72.2613,130957.0
2022-06-13 15:30:00,84.36,84.72,84.32,84.57,395540.0,72.2613,72.5696,72.227,72.4412,395540.0
2022-06-13 15:40:00,84.57,84.86,84.57,84.74,284163.0,72.4412,72.6896,72.4412,72.5868,284163.0
2022-06-13 15:50:00,84.75,85.09,84.66,84.94,554543.0,72.5953,72.8866,72.5182,72.7581,554543.0
2022-06-14 09:30:00,85.69,85.93,85.66,85.87,325103.0,73.4005,73.6061,73.3748,73.5547,325103.0
2022-06-14 09:40:00,85.87,85.89,85.65,85.76,416595.0,73.5547,73.5718,73.3663,73.4605,416595.0
2022-06-14 09:50:00,85.75,85.82,85.7,85.76,321983.0,73.4519,73.5119,73.4091,73.4605,321983.0
2022-06-14 10:00:00,85.76,85.77,85.62,85.68,488370.0,73.4605,73.4691,73.3406,73.392,488370.0
2022-06-14 10:10:00,85.67,85.67,85.46,85.5,476921.0,73.3834,73.3834,73.2035,73.2378,476921.0
2022-06-14 10:20:00,85.49,85.5,85.35,85.38,192362.0,73.2292,73.2378,73.1093,73.135,192362.0
2022-06-14 10:30:00,85.38,85.39,85.28,85.36,243697.0,73.135,73.1436,73.0493,73.1179,243697.0
2022-06-14 10:40:00,85.35,85.47,85.2,85.4,182515.0,73.1093,73.2121,72.9808,73.1521,182515.0
2022-06-14 10:50:00,85.4,85.43,85.32,85.41,222565.0,73.1521,73.1778,73.0836,73.1607,222565.0
2022-06-14 11:00:00,85.41,85.47,85.17,85.2,142756.0,73.1607,73.2121,72.9551,72.9808,142756.0
2022-06-14 11:10:00,85.2,85.24,85.14,85.19,98559.0,72.9808,73.0151,72.9294,72.9722,98559.0
2022-06-14 11:20:00,85.2,85.3,85.15,85.17,67829.0,72.9808,73.0665,72.938,72.9551,67829.0
2022-06-14 11:30:00,85.17,85.21,85.1,85.1,322963.0,72.9551,72.9894,72.8951,72.8951,322963.0
2022-06-14 11:40:00,85.09,85.09,84.97,85.02,179976.0,72.8866,72.8866,72.7838,72.8266,179976.0
2022-06-14 11:50:00,85.03,85.12,84.99,85.11,151307.0,72.8352,72.9123,72.8009,72.9037,151307.0
2022-06-14 12:00:00,85.1,85.1,85.03,85.05,84322.0,72.8951,72.8951,72.8352,72.8523,84322.0
2022-06-14 12:10:00,85.05,85.06,84.97,85.0,119082.0,72.8523,72.8609,72.7838,72.8095,119082.0
2022-06-14 12:20:00,85.0,85.0,84.92,84.95,81105.0,72.8095,72.8095,72.741,72.7667,81105.0
2022-06-14 12:30:00,84.94,84.95,84.87,84.88,84912.0,72.7581,72.7667,72.6981,72.7067,84912.0
2022-06-14 12:40:00,84.87,84.95,84.85,84.94,51310.0,72.6981,72.7667,72.681,72.7581,51310.0
2022-06-14 12:50:00,84.95,84.95,84.81,84.87,45646.0,72.7667,72.7667,72.6467,72.6981,45646.0
2022-06-14 13:00:00,84.87,84.96,84.83,84.94,194665.0,72.6981,72.7752,72.6639,72.7581,194665.0
2022-06-14 13:10:00,84.94,85.09,84.92,85.05,292881.0,72.7581,72.8866,72.741,72.8523,292881.0
2022-06-14 13:20:00,85.03,85.07,84.96,84.97,303481.0,72.8352,72.8694,72.7752,72.7838,303481.0
2022-06-14 13:30:00,84.97,85.06,84.93,84.95,72623.0,72.7838,72.8609,72.7495,72.7667,72623.0
2022-06-14 13:40:00,84.95,84.98,84.86,84.9,137888.0,72.7667,72.7924,72.6896,72.7238,137888.0
2022-06-14 13:50:00,84.89,85.02,84.89,84.97,180819.0,72.7153,72.8266,72.7153,72.7838,180819.0
2022-06-14 14:00:00,84.98,85.12,84.98,85.12,147125.0,72.7924,72.9123,72.7924,72.9123,147125.0
2022-06-14 14:10:00,85.12,85.12,85.01,85.02,127860.0,72.9123,72.9123,72.8181,72.8266,127860.0
2022-06-14 14:20:00,85.02,85.08,84.97,85.03,61214.0,72.8266,72.878,72.7838,72.8352,61214.0
2022-06-14 14:30:00,85.03,85.03,84.94,84.97,62229.0,72.8352,72.8352,72.7581,72.7838,62229.0
2022-06-14 14:40:00,84.96,84.96,84.83,84.85,174858.0,72.7752,72.7752,72.6639,72.681,174858.0
2022-06-14 14:50:00,84.85,84.85,84.67,84.67,149916.0,72.681,72.681,72.5268,72.5268,149916.0
2022-06-14 15:00:00,84.67,84.73,84.62,84.65,311993.0,72.5268,72.5782,72.484,72.5097,311993.0
2022-06-14 15:10:00,84.65,84.67,84.43,84.44,208692.0,72.5097,72.5268,72.3212,72.3298,208692.0
2022-06-14 15:20:00,84.44,84.75,84.43,84.75,165138.0,72.3298,72.5953,72.3212,72.5953,165138.0
2022-06-14 15:30:00,84.75,85.01,84.74,84.94,204995.0,72.5953,72.8181,72.5868,72.7581,204995.0
2022-06-14 15:40:00,84.93,84.98,84.89,84.9,286825.0,72.7495,72.7924,72.7153,72.7238,286825.0
2022-06-14 15:50:00,84.9,84.92,84.79,84.92,473928.0,72.7238,72.741,72.6296,72.741,473928.0
2022-06-15 09:30:00,86.05,86.3,86.03,86.03,399422.0,73.7089,73.923,73.6918,73.6918,399422.0
2022-06-15 09:40:00,86.03,86.26,86.01,86.11,194226.0,73.6918,73.8888,73.6746,73.7603,194226.0
2022-06-15 09:50:00,86.11,86.25,86.11,86.16,208132.0,73.7603,73.8802,73.7603,73.8031,208132.0
2022-06-15 10:00:00,86.16,86.31,86.15,86.23,313348.0,73.8031,73.9316,73.7946,73.8631,313348.0
2022-06-15 10:10:00,86.23,86.28,86.18,86.19,142205.0,73.8631,73.9059,73.8203,73.8288,142205.0
2022-06-15 10:20:00,86.19,86.22,86.15,86.15,69310.0,73.8288,73.8545,73.7946,73.7946,69310.0
2022-06-15 10:30:00,86.15,86.16,86.05,86.12,157290.0,73.7946,73.8031,73.7089,73.7689,157290.0
2022-06-15 10:40:00,86.11,86.15,85.94,86.06,260758.0,73.7603,73.7946,73.6147,73.7175,260758.0
2022-06-15 10:50:00,86.05,86.05,85.75,85.89,258667.0,73.7089,73.7089,73.4519,73.5718,258667.0
2022-06-15 11:00:00,85.9,85.94,85.85,85.87,134320.0,73.5804,73.6147,73.5376,73.5547,134320.0
2022-06-15 11:10:00,85.87,85.95,85.85,85.93,66201.0,73.5547,73.6232,73.5376,73.6061,66201.0
2022-06-15 11:20:00,85.92,85.94,85.85,85.94,112853.0,73.5975,73.6147,73.5376,73.6147,112853.0
2022-06-15 11:30:00,85.93,85.95,85.87,85.94,59567.0,73.6061,73.6232,73.5547,73.6147,59567.0
2022-06-15 11:40:00,85.94,85.94,85.82,85.84,113077.0,73.6147,73.6147,73.5119,73.529,113077.0
2022-06-15 11:50:00,85.83,85.9,85.79,85.89,32813.0,73.5204,73.5804,73.4862,73.5718,32813.0
2022-06-15 12:00:00,85.89,85.95,85.88,85.92,59528.0,73.5718,73.6232,73.5633,73.5975,59528.0
2022-06-15 12:10:00,85.92,85.99,85.92,85.97,98790.0,73.5975,73.6575,73.5975,73.6404,98790.0
2022-06-15 12:20:00,85.97,86.03,85.93,85.96,23478.0,73.6404,73.6918,73.6061,73.6318,23478.0
2022-06-15 12:30:00,85.97,85.98,85.83,85.83,130448.0,73.6404,73.6489,73.5204,73.5204,130448.0
2022-06-15 12:40:00,85.83,85.83,85.74,85.76,149195.0,73.5204,73.5204,73.4434,73.4605,149195.0
2022-06-15 12:50:00,85.76,85.77,85.62,85.63,136650.0,73.4605,73.4691,73.3406,73.3491,136650.0
2022-06-15 13:00:00,85.62,85.8,85.52,85.58,282387.0,73.3406,73.4948,73.2549,73.3063,282387.0
2022-06-15 13:10:00,85.6,85.67,85.57,85.67,117149.0,73.3234,73.3834,73.2977,73.3834,117149.0
2022-06-15 13:20:00,85.65,85.78,85.64,85.78,142286.0,73.3663,73.4776,73.3577,73.4776,142286.0
2022-06-15 13:30:00,85.78,85.84,85.74,85.81,102133.0,73.4776,73.529,73.4434,73.5033,102133.0
2022-06-15 13:40:00,85.81,85.95,85.78,85.91,183108.0,73.5033,73.6232,73.4776,73.589,183108.0
2022-06-15 13:50:00,85.91,86.27,85.89,86.14,148763.0,73.589,73.8973,73.5718,73.786,148763.0
2022-06-15 14:00:00,86.17,86.2,85.63,85.77,242530.0,73.8117,73.8374,73.3491,73.4691,242530.0
2022-06-15 14:10:00,85.77,85.77,85.44,85.49,513332.0,73.4691,73.4691,73.1864,73.2292,513332.0
2022-06-15 14:20:00,85.48,85.58,85.32,85.33,258321.0,73.2206,73.3063,73.0836,73.0922,258321.0
2022-06-15 14:30:00,85.33,86.12,84.95,85.98,465895.0,73.0922,73.7689,72.7667,73.6489,465895.0
2022-06-15 14:40:00,86.01,86.53,86.01,86.36,226277.0,73.6746,74.1201,73.6746,73.9744,226277.0
2022-06-15 14:50:00,86.38,86.43,86.05,86.27,528284.0,73.9916,74.0344,73.7089,73.8973,528284.0
2022-06-15 15:00:00,86.28,86.4,86.06,86.27,210806.0,73.9059,74.0087,73.7175,73.8973,210806.0
2022-06-15 15:10:00,86.27,86.37,86.15,86.31,242829.0,73.8973,73.983,73.7946,73.9316,242829.0
2022-06-15 15:20:00,86.33,86.83,86.33,86.82,222348.0,73.9487,74.377,73.9487,74.3685,222348.0
2022-06-15 15:30:00,86.81,86.87,86.69,86.72,199953.0,74.3599,74.4113,74.2571,74.2828,199953.0
2022-06-15 15:40:00,86.7,86.97,86.61,86.97,422924.0,74.2657,74.497,74.1886,74.497,422924.0
2022-06-15 15:50:00,86.96,87.54,86.73,87.41,1432799.0,74.4884,74.9852,74.2914,74.8738,1432799.0
2022-06-16 09:30:00,85.29,85.39,85.08,85.08,249016.0,73.0579,73.1436,72.878,72.878,249016.0
2022-06-16 09:40:00,85.09,85.23,85.0,85.01,559197.0,72.8866,73.0065,72.8095,72.8181,559197.0
2022-06-16 09:50:00,85.02,85.08,84.86,84.92,295213.0,72.8266,72.878,72.6896,72.741,295213.0
2022-06-16 10:00:00,84.92,85.07,84.89,85.03,204019.0,72.741,72.8694,72.7153,72.8352,204019.0
2022-06-16 10:10:00,85.02,85.35,84.93,85.27,477330.0,72.8266,73.1093,72.7495,73.0408,477330.0
2022-06-16 10:20:00,85.27,85.58,85.22,85.58,353178.0,73.0408,73.3063,72.9979,73.3063,353178.0
2022-06-16 10:30:00,85.58,85.66,85.4,85.41,311868.0,73.3063,73.3748,73.1521,73.1607,311868.0
2022-06-16 10:40:00,85.38,85.42,85.2,85.22,130964.0,73.135,73.1692,72.9808,72.9979,130964.0
2022-06-16 10:50:00,85.23,85.48,85.22,85.33,226375.0,73.0065,73.2206,72.9979,73.0922,226375.0
2022-06-16 11:00:00,85.34,85.36,85.19,85.34,356511.0,73.1007,73.1179,72.9722,73.1007,356511.0
2022-06-16 11:10:00,85.34,85.54,85.34,85.42,750238.0,73.1007,73.272,73.1007,73.1692,750238.0
2022-06-16 11:20:00,85.42,85.61,85.38,85.54,206325.0,73.1692,73.332,73.135,73.272,206325.0
2022-06-16 11:30:00,85.53,85.57,85.41,85.42,267348.0,73.2635,73.2977,73.1607,73.1692,267348.0
2022-06-16 11:40:00,85.42,85.47,85.35,85.46,171648.0,73.1692,73.2121,73.1093,73.2035,171648.0
2022-06-16 11:50:00,85.47,85.47,85.35,85.4,150216.0,73.2121,73.2121,73.1093,73.1521,150216.0
2022-06-16 12:00:00,85.4,85.4,85.17,85.17,139526.0,73.1521,73.1521,72.9551,72.9551,139526.0
2022-06-16 12:10:00,85.17,85.22,85.1,85.18,356669.0,72.9551,72.9979,72.8951,72.9637,356669.0
2022-06-16 12:20:00,85.18,85.31,85.15,85.31,96263.0,72.9637,73.075,72.938,73.075,96263.0
2022-06-16 12:30:00,85.31,85.33,85.22,85.29,114341.0,73.075,73.0922,72.9979,73.0579,114341.0
2022-06-16 12:40:00,85.3,85.43,85.28,85.42,138511.0,73.0665,73.1778,73.0493,73.1692,138511.0
2022-06-16 12:50:00,85.43,85.51,85.38,85.43,178108.0,73.1778,73.2463,73.135,73.1778,178108.0
2022-06-16 13:00:00,85.44,85.48,85.38,85.44,155187.0,73.1864,73.2206,73.135,73.1864,155187.0
2022-06-16 13:10:00,85.43,85.44,85.33,85.34,55086.0,73.1778,73.1864,73.0922,73.1007,55086.0
2022-06-16 13:20:00,85.34,85.43,85.27,85.33,81026.0,73.1007,73.1778,73.0408,73.0922,81026.0
2022-06-16 13:30:00,85.33,85.38,85.22,85.28,72758.0,73.0922,73.135,72.9979,73.0493,72758.0
2022-06-16 13:40:00,85.27,85.33,85.24,85.31,67825.0,73.0408,73.0922,73.0151,73.075,67825.0
2022-06-16 13:50:00,85.31,85.34,85.24,85.28,67712.0,73.075,73.1007,73.0151,73.0493,67712.0
2022-06-16 14:00:00,85.28,85.28,85.07,85.08,253100.0,73.0493,73.0493,72.8694,72.878,253100.0
2022-06-16 14:10:00,85.08,85.1,85.02,85.04,225399.0,72.878,72.8951,72.8266,72.8437,225399.0
2022-06-16 14:20:00,85.03,85.04,84.9,84.91,196429.0,72.8352,72.8437,72.7238,72.7324,196429.0
2022-06-16 14:30:00,84.91,85.06,84.9,85.02,224928.0,72.7324,72.8609,72.7238,72.8266,224928.0
2022-06-16 14:40:00,85.01,85.08,84.86,84.87,177259.0,72.8181,72.878,72.6896,72.6981,177259.0
2022-06-16 14:50:00,84.87,84.97,84.75,84.97,257242.0,72.6981,72.7838,72.5953,72.7838,257242.0
2022-06-16 15:00:00,84.96,85.5,84.95,85.48,130912.0,72.7752,73.2378,72.7667,73.2206,130912.0
2022-06-16 15:10:00,85.48,85.75,85.39,85.73,249983.0,73.2206,73.4519,73.1436,73.4348,249983.0
2022-06-16 15:20:00,85.73,85.77,85.58,85.61,254167.0,73.4348,73.4691,73.3063,73.332,254167.0
2022-06-16 15:30:00,85.59,85.65,85.52,85.54,344140.0,73.3149,73.3663,73.2549,73.272,344140.0
2022-06-16 15:40:00,85.54,85.57,85.38,85.38,180929.0,73.272,73.2977,73.135,73.135,180929.0
2022-06-16 15:50:00,85.38,85.58,85.36,85.48,467831.0,73.135,73.3063,73.1179,73.2206,467831.0
2022-06-17 09:30:00,85.93,85.96,85.81,85.93,302766.0,73.6061,73.6318,73.5033,73.6061,302766.0
2022-06-17 09:40:00,85.93,85.94,85.82,85.91,262586.0,73.6061,73.6147,73.5119,73.589,262586.0
2022-06-17 09:50:00,85.89,85.96,85.82,85.87,84441.0,73.5718,73.6318,73.5119,73.5547,84441.0
2022-06-17 10:00:00,85.89,85.89,85.68,85.73,71139.0,73.5718,73.5718,73.392,73.4348,71139.0
2022-06-17 10:10:00,85.73,85.73,85.41,85.42,108767.0,73.4348,73.4348,73.1607,73.1692,108767.0
2022-06-17 10:20:00,85.42,85.51,85.25,85.39,177922.0,73.1692,73.2463,73.0236,73.1436,177922.0
2022-06-17 10:30:00,85.4,85.46,85.32,85.41,221471.0,73.1521,73.2035,73.0836,73.1607,221471.0
2022-06-17 10:40:00,85.41,85.44,85.33,85.41,307117.0,73.1607,73.1864,73.0922,73.1607,307117.0
2022-06-17 10:50:00,85.41,85.56,85.39,85.52,162328.0,73.1607,73.2892,73.1436,73.2549,162328.0
2022-06-17 11:00:00,85.52,86.0,85.46,85.89,247224.0,73.2549,73.6661,73.2035,73.5718,247224.0
2022-06-17 11:10:00,85.89,85.95,85.7,85.93,230796.0,73.5718,73.6232,73.4091,73.6061,230796.0
2022-06-17 11:20:00,85.93,85.94,85.81,85.94,200368.0,73.6061,73.6147,73.5033,73.6147,200368.0
2022-06-17 11:30:00,85.94,85.97,85.9,85.94,137827.0,73.6147,73.6404,73.5804,73.6147,137827.0
2022-06-17 11:40:00,85.95,85.96,85.84,85.85,209407.0,73.6232,73.6318,73.529,73.5376,209407.0
2022-06-17 11:50:00,85.84,85.86,85.75,85.83,167585.0,73.529,73.5461,73.4519,73.5204,167585.0
2022-06-17 12:00:00,85.82,85.88,85.76,85.82,104897.0,73.5119,73.5633,73.4605,73.5119,104897.0
2022-06-17 12:10:00,85.83,86.0,85.82,85.99,126746.0,73.5204,73.6661,73.5119,73.6575,126746.0
2022-06-17 12:20:00,85.98,86.0,85.95,85.98,115387.0,73.6489,73.6661,73.6232,73.6489,115387.0
2022-06-17 12:30:00,85.98,85.99,85.9,85.95,119798.0,73.6489,73.6575,73.5804,73.6232,119798.0
2022-06-17 12:40:00,85.94,85.96,85.91,85.94,61157.0,73.6147,73.6318,73.589,73.6147,61157.0
2022-06-17 12:50:00,85.95,85.97,85.9,85.95,138683.0,73.6232,73.6404,73.5804,73.6232,138683.0
2022-06-17 13:00:00,85.96,86.11,85.95,86.1,146936.0,73.6318,73.7603,73.6232,73.7517,146936.0
2022-06-17 13:10:00,86.09,86.21,86.06,86.18,221523.0,73.7432,73.8459,73.7175,73.8203,221523.0
2022-06-17 13:20:00,86.17,86.22,86.14,86.2,102813.0,73.8117,73.8545,73.786,73.8374,102813.0
2022-06-17 13:30:00,86.2,86.21,86.09,86.12,244566.0,73.8374,73.8459,73.7432,73.7689,244566.0
2022-06-17 13:40:00,86.14,86.17,86.03,86.07,43184.0,73.786,73.8117,73.6918,73.726,43184.0
2022-06-17 13:50:00,86.09,86.11,85.94,85.97,201952.0,73.7432,73.7603,73.6147,73.6404,201952.0
2022-06-17 14:00:00,85.98,86.0,85.92,85.98,167559.0,73.6489,73.6661,73.5975,73.6489,167559.0
2022-06-17 14:10:00,85.98,86.03,85.95,85.99,59308.0,73.6489,73.6918,73.6232,73.6575,59308.0
2022-06-17 14:20:00,85.99,86.0,85.93,85.93,99208.0,73.6575,73.6661,73.6061,73.6061,99208.0
2022-06-17 14:30:00,85.93,85.97,85.88,85.96,33053.0,73.6061,73.6404,73.5633,73.6318,33053.0
2022-06-17 14:40:00,85.97,86.01,85.91,85.91,47885.0,73.6404,73.6746,73.589,73.589,47885.0
2022-06-17 14:50:00,85.9,85.91,85.83,85.87,50623.0,73.5804,73.589,73.5204,73.5547,50623.0
2022-06-17 15:00:00,85.87,85.93,85.84,85.84,83852.0,73.5547,73.6061,73.529,73.529,83852.0
2022-06-17 15:10:00,85.84,85.85,85.73,85.84,64755.0,73.529,73.5376,73.4348,73.529,64755.0
2022-06-17 15:20:00,85.84,85.96,85.83,85.93,43549.0,73.529,73.6318,73.5204,73.6061,43549.0
2022-06-17 15:30:00,85.94,86.0,85.89,85.99,215291.0,73.6147,73.6661,73.5718,73.6575,215291.0
2022-06-17 15:40:00,85.98,86.11,85.98,86.08,275277.0,73.6489,73.7603,73.6489,73.7346,275277.0
2022-06-17 15:50:00,86.07,86.08,85.91,85.91,520761.0,73.726,73.7346,73.589,73.589,520761.0
2022-06-21 09:30:00,85.7,85.79,85.56,85.67,197481.0,73.4091,73.4862,73.2892,73.3834,197481.0
2022-06-21 09:40:00,85.66,85.89,85.66,85.83,315155.0,73.3748,73.5718,73.3748,73.5204,315155.0
2022-06-21 09:50:00,85.83,86.04,85.83,86.04,657987.0,73.5204,73.7003,73.5204,73.7003,657987.0
2022-06-21 10:00:00,86.05,86.21,85.99,86.09,518082.0,73.7089,73.8459,73.6575,73.7432,518082.0
2022-06-21 10:10:00,86.1,86.18,85.99,86.16,504135.0,73.7517,73.8203,73.6575,73.8031,504135.0
2022-06-21 10:20:00,86.17,86.24,86.13,86.16,290971.0,73.8117,73.8716,73.7774,73.8031,290971.0
2022-06-21 10:30:00,86.16,86.24,86.13,86.2,280419.0,73.8031,73.8716,73.7774,73.8374,280419.0
2022-06-21 10:40:00,86.2,86.27,86.17,86.25,253890.0,73.8374,73.8973,73.8117,73.8802,253890.0
2022-06-21 10:50:00,86.25,86.29,86.23,86.27,255647.0,73.8802,73.9145,73.8631,73.8973,255647.0
2022-06-21 11:00:00,86.26,86.26,86.12,86.15,115710.0,73.8888,73.8888,73.7689,73.7946,115710.0
2022-06-21 11:10:00,86.16,86.16,86.08,86.11,162031.0,73.8031,73.8031,73.7346,73.7603,162031.0
2022-06-21 11:20:00,86.12,86.14,86.11,86.14,100023.0,73.7689,73.786,73.7603,73.786,100023.0
2022-06-21 11:30:00,86.13,86.15,86.0,86.01,111097.0,73.7774,73.7946,73.6661,73.6746,111097.0
2022-06-21 11:40:00,86.01,86.05,85.94,85.98,42119.0,73.6746,73.7089,73.6147,73.6489,42119.0
2022-06-21 11:50:00,85.97,85.98,85.89,85.91,54727.0,73.6404,73.6489,73.5718,73.589,54727.0
2022-06-21 12:00:00,85.89,85.95,85.84,85.91,77350.0,73.5718,73.6232,73.529,73.589,77350.0
2022-06-21 12:10:00,85.9,85.92,85.85,85.92,38792.0,73.5804,73.5975,73.5376,73.5975,38792.0
2022-06-21 12:20:00,85.92,85.93,85.89,85.9,23319.0,73.5975,73.6061,73.5718,73.5804,23319.0
2022-06-21 12:30:00,85.9,85.93,85.87,85.9,15799.0,73.5804,73.6061,73.5547,73.5804,15799.0
2022-06-21 12:40:00,85.9,85.91,85.81,85.84,34851.0,73.5804,73.589,73.5033,73.529,34851.0
2022-06-21 12:50:00,85.85,85.93,85.84,85.93,96432.0,73.5376,73.6061,73.529,73.6061,96432.0
2022-06-21 13:00:00,85.93,85.94,85.86,85.87,40100.0,73.6061,73.6147,73.5461,73.5547,40100.0
2022-06-21 13:10:00,85.87,85.91,85.85,85.85,39971.0,73.5547,73.589,73.5376,73.5376,39971.0
2022-06-21 13:20:00,85.85,85.86,85.79,85.79,63696.0,73.5376,73.5461,73.4862,73.4862,63696.0
2022-06-21 13:30:00,85.79,85.82,85.76,85.8,83538.0,73.4862,73.5119,73.4605,73.4948,83538.0
2022-06-21 13:40:00,85.8,85.81,85.74,85.76,87315.0,73.4948,73.5033,73.4434,73.4605,87315.0
2022-06-21 13:50:00,85.77,85.77,85.73,85.74,47874.0,73.4691,73.4691,73.4348,73.4434,47874.0
2022-06-21 14:00:00,85.73,85.76,85.7,85.73,30098.0,73.4348,73.4605,73.4091,73.4348,30098.0
2022-06-21 14:10:00,85.73,85.74,85.71,85.72,31209.0,73.4348,73.4434,73.4177,73.4262,31209.0
2022-06-21 14:20:00,85.71,85.73,85.64,85.65,76782.0,73.4177,73.4348,73.3577,73.3663,76782.0
2022-06-21 14:30:00,85.65,85.68,85.6,85.6,81042.0,73.3663,73.392,73.3234,73.3234,81042.0
2022-06-21 14:40:00,85.61,85.64,85.56,85.59,43728.0,73.332,73.3577,73.2892,73.3149,43728.0
2022-06-21 14:50:00,85.58,85.65,85.56,85.64,81340.0,73.3063,73.3663,73.2892,73.3577,81340.0
2022-06-21 15:00:00,85.64,85.67,85.6,85.64,78718.0,73.3577,73.3834,73.3234,73.3577,78718.0
2022-06-21 15:10:00,85.65,85.71,85.63,85.7,58315.0,73.3663,73.4177,73.3491,73.4091,58315.0
2022-06-21 15:20:00,85.71,85.78,85.7,85.78,50239.0,73.4177,73.4776,73.4091,73.4776,50239.0
2022-06-21 15:30:00,85.77,85.84,85.76,85.79,84202.0,73.4691,73.529,73.4605,73.4862,84202.0
2022-06-21 15:40:00,85.8,85.84,85.76,85.84,77812.0,73.4948,73.529,73.4605,73.529,77812.0
2022-06-21 15:50:00,85.84,85.88,85.72,85.74,207155.0,73.529,73.5633,73.4262,73.4434,207155.0
2022-06-22 09:30:00,85.78,86.05,85.78,85.99,247290.0,73.4776,73.7089,73.4776,73.6575,247290.0
2022-06-22 09:40:00,86.01,86.13,85.93,86.03,182057.0,73.6746,73.7774,73.6061,73.6918,182057.0
2022-06-22 09:50:00,86.03,86.14,85.97,86.08,373620.0,73.6918,73.786,73.6404,73.7346,373620.0
2022-06-22 10:00:00,86.08,86.13,86.04,86.12,125669.0,73.7346,73.7774,73.7003,73.7689,125669.0
2022-06-22 10:10:00,86.11,86.12,85.98,86.03,115128.0,73.7603,73.7689,73.6489,73.6918,115128.0
2022-06-22 10:20:00,86.03,86.16,86.02,86.12,276519.0,73.6918,73.8031,73.6832,73.7689,276519.0
2022-06-22 10:30:00,86.13,86.19,86.12,86.15,203921.0,73.7774,73.8288,73.7689,73.7946,203921.0
2022-06-22 10:40:00,86.16,86.2,86.1,86.13,61817.0,73.8031,73.8374,73.7517,73.7774,61817.0
2022-06-22 10:50:00,86.14,86.18,86.08,86.09,67335.0,73.786,73.8203,73.7346,73.7432,67335.0
2022-06-22 11:00:00,86.1,86.11,85.99,86.08,71362.0,73.7517,73.7603,73.6575,73.7346,71362.0
2022-06-22 11:10:00,86.07,86.13,85.99,86.06,30728.0,73.726,73.7774,73.6575,73.7175,30728.0
2022-06-22 11:20:00,86.06,86.1,86.0,86.06,163284.0,73.7175,73.7517,73.6661,73.7175,163284.0
2022-06-22 11:30:00,86.05,86.08,85.99,86.04,216669.0,73.7089,73.7346,73.6575,73.7003,216669.0
2022-06-22 11:40:00,86.04,86.04,85.94,85.99,47397.0,73.7003,73.7003,73.6147,73.6575,47397.0
2022-06-22 11:50:00,85.99,85.99,85.86,85.87,56202.0,73.6575,73.6575,73.5461,73.5547,56202.0
2022-06-22 12:00:00,85.87,85.96,85.81,85.85,77736.0,73.5547,73.6318,73.5033,73.5376,77736.0
2022-06-22 12:10:00,85.85,85.92,85.84,85.91,50997.0,73.5376,73.5975,73.529,73.589,50997.0
2022-06-22 12:20:00,85.89,85.97,85.88,85.92,67090.0,73.5718,73.6404,73.5633,73.5975,67090.0
2022-06-22 12:30:00,85.93,85.97,85.9,85.92,22324.0,73.6061,73.6404,73.5804,73.5975,22324.0
2022-06-22 12:40:00,85.93,86.01,85.93,86.0,24839.0,73.6061,73.6746,73.6061,73.6661,24839.0
2022-06-22 12:50:00,86.0,86.01,85.97,85.99,49492.0,73.6661,73.6746,73.6404,73.6575,49492.0
2022-06-22 13:00:00,85.99,86.01,85.94,85.98,37084.0,73.6575,73.6746,73.6147,73.6489,37084.0
2022-06-22 13:10:00,85.98,86.01,85.95,85.98,25425.0,73.6489,73.6746,73.6232,73.6489,25425.0
2022-06-22 13:20:00,85.99,86.05,85.98,86.03,27033.0,73.6575,73.7089,73.6489,73.6918,27033.0
2022-06-22 13:30:00,86.03,86.03,85.94,86.0,89391.0,73.6918,73.6918,73.6147,73.6661,89391.0
2022-06-22 13:40:00,86.0,86.01,85.94,85.97,95646.0,73.6661,73.6746,73.6147,73.6404,95646.0
2022-06-22 13:50:00,85.97,86.0,85.94,85.99,27997.0,73.6404,73.6661,73.6147,73.6575,27997.0
2022-06-22 14:00:00,85.99,86.02,85.94,86.0,40999.0,73.6575,73.6832,73.6147,73.6661,40999.0
2022-06-22 14:10:00,86.0,86.01,85.93,85.93,70582.0,73.6661,73.6746,73.6061,73.6061,70582.0
2022-06-22 14:20:00,85.94,85.96,85.91,85.92,42605.0,73.6147,73.6318,73.589,73.5975,42605.0
2022-06-22 14:30:00,85.92,85.92,85.89,85.89,38662.0,73.5975,73.5975,73.5718,73.5718,38662.0
2022-06-22 14:40:00,85.89,85.9,85.84,85.85,34376.0,73.5718,73.5804,73.529,73.5376,34376.0
2022-06-22 14:50:00,85.86,85.92,85.85,85.92,56537.0,73.5461,73.5975,73.5376,73.5975,56537.0
2022-06-22 15:00:00,85.92,85.95,85.9,85.91,87981.0,73.5975,73.6232,73.5804,73.589,87981.0
2022-06-22 15:10:00,85.91,85.95,85.88,85.89,43876.0,73.589,73.6232,73.5633,73.5718,43876.0
2022-06-22 15:20:00,85.88,85.89,85.82,85.83,46355.0,73.5633,73.5718,73.5119,73.5204,46355.0
2022-06-22 15:30:00,85.82,85.83,85.77,85.79,37774.0,73.5119,73.5204,73.4691,73.4862,37774.0
2022-06-22 15:40:00,85.78,85.84,85.75,85.83,122158.0,73.4776,73.529,73.4519,73.5204,122158.0
2022-06-22 15:50:00,85.82,85.92,85.8,85.85,275433.0,73.5119,73.5975,73.4948,73.5376,275433.0
2022-06-23 09:30:00,86.21,86.25,86.12,86.16,63478.0,73.8459,73.8802,73.7689,73.8031,63478.0
2022-06-23 09:40:00,86.15,86.21,86.08,86.17,289352.0,73.7946,73.8459,73.7346,73.8117,289352.0
2022-06-23 09:50:00,86.17,86.27,86.09,86.23,400724.0,73.8117,73.8973,73.7432,73.8631,400724.0
2022-06-23 10:00:00,86.23,86.36,86.22,86.23,371764.0,73.8631,73.9744,73.8545,73.8631,371764.0
2022-06-23 10:10:00,86.23,86.26,86.19,86.21,237315.0,73.8631,73.8888,73.8288,73.8459,237315.0
2022-06-23 10:20:00,86.22,86.29,86.19,86.25,290766.0,73.8545,73.9145,73.8288,73.8802,290766.0
2022-06-23 10:30:00,86.26,86.32,86.19,86.25,119037.0,73.8888,73.9402,73.8288,73.8802,119037.0
2022-06-23 10:40:00,86.25,86.41,86.25,86.34,252594.0,73.8802,74.0173,73.8802,73.9573,252594.0
2022-06-23 10:50:00,86.34,86.48,86.34,86.46,227366.0,73.9573,74.0772,73.9573,74.0601,227366.0
2022-06-23 11:00:00,86.4,86.42,86.3,86.36,180122.0,74.0087,74.0258,73.923,73.9744,180122.0
2022-06-23 11:10:00,86.36,86.42,86.32,86.35,122825.0,73.9744,74.0258,73.9402,73.9659,122825.0
2022-06-23 11:20:00,86.35,86.38,86.21,86.28,85384.0,73.9659,73.9916,73.8459,73.9059,85384.0
2022-06-23 11:30:00,86.28,86.31,86.21,86.26,100243.0,73.9059,73.9316,73.8459,73.8888,100243.0
2022-06-23 11:40:00,86.26,86.27,86.17,86.23,148805.0,73.8888,73.8973,73.8117,73.8631,148805.0
2022-06-23 11:50:00,86.22,86.23,86.12,86.14,84830.0,73.8545,73.8631,73.7689,73.786,84830.0
2022-06-23 12:00:00,86.14,86.16,86.05,86.07,147581.0,73.786,73.8031,73.7089,73.726,147581.0
2022-06-23 12:10:00,86.07,86.12,86.06,86.09,127819.0,73.726,73.7689,73.7175,73.7432,127819.0
2022-06-23 12:20:00,86.09,86.13,86.08,86.11,74674.0,73.7432,73.7774,73.7346,73.7603,74674.0
2022-06-23 12:30:00,86.1,86.18,86.09,86.18,116335.0,73.7517,73.8203,73.7432,73.8203,116335.0
2022-06-23 12:40:00,86.18,86.18,86.1,86.14,143477.0,73.8203,73.8203,73.7517,73.786,143477.0
2022-06-23 12:50:00,86.13,86.15,86.09,86.11,41409.0,73.7774,73.7946,73.7432,73.7603,41409.0
2022-06-23 13:00:00,86.11,86.19,86.1,86.19,45215.0,73.7603,73.8288,73.7517,73.8288,45215.0
2022-06-23 13:10:00,86.19,86.2,86.14,86.16,118154.0,73.8288,73.8374,73.786,73.8031,118154.0
2022-06-23 13:20:00,86.16,86.16,86.09,86.16,85825.0,73.8031,73.8031,73.7432,73.8031,85825.0
2022-06-23 13:30:00,86.15,86.18,86.15,86.15,59625.0,73.7946,73.8203,73.7946,73.7946,59625.0
2022-06-23 13:40:00,86.16,86.17,86.13,86.17,63994.0,73.8031,73.8117,73.7774,73.8117,63994.0
2022-06-23 13:50:00,86.17,86.2,86.16,86.19,116674.0,73.8117,73.8374,73.8031,73.8288,116674.0
2022-06-23 14:00:00,86.2,86.26,86.19,86.23,73048.0,73.8374,73.8888,73.8288,73.8631,73048.0
2022-06-23 14:10:00,86.23,86.28,86.21,86.22,68084.0,73.8631,73.9059,73.8459,73.8545,68084.0
2022-06-23 14:20:00,86.22,86.29,86.2,86.26,48098.0,73.8545,73.9145,73.8374,73.8888,48098.0
2022-06-23 14:30:00,86.25,86.29,86.23,86.28,62152.0,73.8802,73.9145,73.8631,73.9059,62152.0
2022-06-23 14:40:00,86.27,86.28,86.22,86.25,63955.0,73.8973,73.9059,73.8545,73.8802,63955.0
2022-06-23 14:50:00,86.25,86.29,86.23,86.29,73692.0,73.8802,73.9145,73.8631,73.9145,73692.0
2022-06-23 15:00:00,86.27,86.27,86.21,86.26,209916.0,73.8973,73.8973,73.8459,73.8888,209916.0
2022-06-23 15:10:00,86.26,86.27,86.21,86.25,97882.0,73.8888,73.8973,73.8459,73.8802,97882.0
2022-06-23 15:20:00,86.24,86.26,86.23,86.24,84770.0,73.8716,73.8888,73.8631,73.8716,84770.0
2022-06-23 15:30:00,86.25,86.31,86.24,86.27,143320.0,73.8802,73.9316,73.8716,73.8973,143320.0
2022-06-23 15:40:00,86.27,86.3,86.24,86.26,136602.0,73.8973,73.923,73.8716,73.8888,136602.0
2022-06-23 15:50:00,86.27,86.38,86.22,86.38,577052.0,73.8973,73.9916,73.8545,73.9916,577052.0
2022-06-24 09:30:00,86.37,86.51,86.31,86.44,63397.0,73.983,74.1029,73.9316,74.043,63397.0
2022-06-24 09:40:00,86.44,86.62,86.37,86.57,299135.0,74.043,74.1971,73.983,74.1543,299135.0
2022-06-24 09:50:00,86.58,86.58,86.5,86.54,90300.0,74.1629,74.1629,74.0944,74.1286,90300.0
2022-06-24 10:00:00,86.54,86.9,86.54,86.89,157381.0,74.1286,74.437,74.1286,74.4284,157381.0
2022-06-24 10:10:00,86.88,86.94,86.82,86.84,68622.0,74.4199,74.4713,74.3685,74.3856,68622.0
2022-06-24 10:20:00,86.85,86.96,86.83,86.84,102351.0,74.3942,74.4884,74.377,74.3856,102351.0
2022-06-24 10:30:00,86.86,86.86,86.61,86.64,113671.0,74.4027,74.4027,74.1886,74.2143,113671.0
2022-06-24 10:40:00,86.64,86.64,86.46,86.53,79171.0,74.2143,74.2143,74.0601,74.1201,79171.0
2022-06-24 10:50:00,86.53,86.58,86.49,86.5,93376.0,74.1201,74.1629,74.0858,74.0944,93376.0
2022-06-24 11:00:00,86.5,86.62,86.49,86.58,24278.0,74.0944,74.1971,74.0858,74.1629,24278.0
2022-06-24 11:10:00,86.59,86.61,86.53,86.56,61647.0,74.1715,74.1886,74.1201,74.1458,61647.0
2022-06-24 11:20:00,86.58,86.66,86.57,86.65,58344.0,74.1629,74.2314,74.1543,74.2228,58344.0
2022-06-24 11:30:00,86.65,86.68,86.61,86.68,38233.0,74.2228,74.2485,74.1886,74.2485,38233.0
2022-06-24 11:40:00,86.68,86.69,86.55,86.6,178143.0,74.2485,74.2571,74.1372,74.18,178143.0
2022-06-24 11:50:00,86.6,86.6,86.5,86.52,126829.0,74.18,74.18,74.0944,74.1115,126829.0
2022-06-24 12:00:00,86.51,86.52,86.45,86.45,40663.0,74.1029,74.1115,74.0515,74.0515,40663.0
2022-06-24 12:10:00,86.46,86.5,86.44,86.48,35707.0,74.0601,74.0944,74.043,74.0772,35707.0
2022-06-24 12:20:00,86.48,86.52,86.45,86.5,26547.0,74.0772,74.1115,74.0515,74.0944,26547.0
2022-06-24 12:30:00,86.49,86.5,86.45,86.48,17115.0,74.0858,74.0944,74.0515,74.0772,17115.0
2022-06-24 12:40:00,86.49,86.51,86.47,86.48,27280.0,74.0858,74.1029,74.0687,74.0772,27280.0
2022-06-24 12:50:00,86.48,86.53,86.47,86.52,18879.0,74.0772,74.1201,74.0687,74.1115,18879.0
2022-06-24 13:00:00,86.51,86.53,86.47,86.48,31883.0,74.1029,74.1201,74.0687,74.0772,31883.0
2022-06-24 13:10:00,86.48,86.55,86.47,86.53,178333.0,74.0772,74.1372,74.0687,74.1201,178333.0
2022-06-24 13:20:00,86.53,86.54,86.5,86.53,15376.0,74.1201,74.1286,74.0944,74.1201,15376.0
2022-06-24 13:30:00,86.54,86.56,86.49,86.52,26166.0,74.1286,74.1458,74.0858,74.1115,26166.0
2022-06-24 13:40:00,86.51,86.53,86.49,86.51,10685.0,74.1029,74.1201,74.0858,74.1029,10685.0
2022-06-24 13:50:00,86.52,86.54,86.47,86.5,25449.0,74.1115,74.1286,74.0687,74.0944,25449.0
2022-06-24 14:00:00,86.5,86.55,86.49,86.52,25930.0,74.0944,74.1372,74.0858,74.1115,25930.0
2022-06-24 14:10:00,86.52,86.57,86.51,86.52,40271.0,74.1115,74.1543,74.1029,74.1115,40271.0
2022-06-24 14:20:00,86.52,86.52,86.48,86.52,25337.0,74.1115,74.1115,74.0772,74.1115,25337.0
2022-06-24 14:30:00,86.52,86.55,86.5,86.5,20720.0,74.1115,74.1372,74.0944,74.0944,20720.0
2022-06-24 14:40:00,86.5,86.54,86.48,86.54,10359.0,74.0944,74.1286,74.0772,74.1286,10359.0
2022-06-24 14:50:00,86.54,86.56,86.5,86.55,52904.0,74.1286,74.1458,74.0944,74.1372,52904.0
2022-06-24 15:00:00,86.54,86.59,86.52,86.55,46642.0,74.1286,74.1715,74.1115,74.1372,46642.0
2022-06-24 15:10:00,86.55,86.57,86.52,86.55,18279.0,74.1372,74.1543,74.1115,74.1372,18279.0
2022-06-24 15:20:00,86.55,86.58,86.54,86.56,49124.0,74.1372,74.1629,74.1286,74.1458,49124.0
2022-06-24 15:30:00,86.56,86.57,86.53,86.54,23325.0,74.1458,74.1543,74.1201,74.1286,23325.0
2022-06-24 15:40:00,86.54,86.56,86.53,86.54,34614.0,74.1286,74.1458,74.1201,74.1286,34614.0
2022-06-24 15:50:00,86.54,86.55,86.47,86.49,78488.0,74.1286,74.1372,74.0687,74.0858,78488.0
2022-06-27 09:30:00,86.2,86.29,86.17,86.2,95950.0,73.8374,73.9145,73.8117,73.8374,95950.0
2022-06-27 09:40:00,86.2,86.22,86.13,86.15,74785.0,73.8374,73.8545,73.7774,73.7946,74785.0
2022-06-27 09:50:00,86.16,86.18,86.12,86.12,75292.0,73.8031,73.8203,73.7689,73.7689,75292.0
2022-06-27 10:00:00,86.12,86.18,86.02,86.03,428219.0,73.7689,73.8203,73.6832,73.6918,428219.0
2022-06-27 10:10:00,86.02,86.03,85.94,86.03,96292.0,73.6832,73.6918,73.6147,73.6918,96292.0
2022-06-27 10:20:00,86.03,86.05,85.83,85.85,318122.0,73.6918,73.7089,73.5204,73.5376,318122.0
2022-06-27 10:30:00,85.86,85.94,85.84,85.9,83361.0,73.5461,73.6147,73.529,73.5804,83361.0
2022-06-27 10:40:00,85.89,86.06,85.85,86.05,130918.0,73.5718,73.7175,73.5376,73.7089,130918.0
2022-06-27 10:50:00,86.05,86.11,86.03,86.05,215221.0,73.7089,73.7603,73.6918,73.7089,215221.0
2022-06-27 11:00:00,86.05,86.05,86.0,86.0,150319.0,73.7089,73.7089,73.6661,73.6661,150319.0
2022-06-27 11:10:00,86.0,86.03,85.93,85.97,109167.0,73.6661,73.6918,73.6061,73.6404,109167.0
2022-06-27 11:20:00,85.97,85.98,85.92,85.97,44604.0,73.6404,73.6489,73.5975,73.6404,44604.0
2022-06-27 11:30:00,85.97,85.97,85.89,85.94,135875.0,73.6404,73.6404,73.5718,73.6147,135875.0
2022-06-27 11:40:00,85.92,85.99,85.91,85.95,78271.0,73.5975,73.6575,73.589,73.6232,78271.0
2022-06-27 11:50:00,85.95,85.95,85.88,85.9,49841.0,73.6232,73.6232,73.5633,73.5804,49841.0
2022-06-27 12:00:00,85.9,85.93,85.85,85.89,52601.0,73.5804,73.6061,73.5376,73.5718,52601.0
2022-06-27 12:10:00,85.89,85.89,85.81,85.83,42850.0,73.5718,73.5718,73.5033,73.5204,42850.0
2022-06-27 12:20:00,85.83,85.89,85.79,85.83,52021.0,73.5204,73.5718,73.4862,73.5204,52021.0
2022-06-27 12:30:00,85.83,85.83,85.73,85.75,207832.0,73.5204,73.5204,73.4348,73.4519,207832.0
2022-06-27 12:40:00,85.75,85.81,85.74,85.81,22940.0,73.4519,73.5033,73.4434,73.5033,22940.0
2022-06-27 12:50:00,85.81,85.81,85.77,85.79,41431.0,73.5033,73.5033,73.4691,73.4862,41431.0
2022-06-27 13:00:00,85.79,85.79,85.64,85.65,101366.0,73.4862,73.4862,73.3577,73.3663,101366.0
2022-06-27 13:10:00,85.64,85.7,85.62,85.7,37366.0,73.3577,73.4091,73.3406,73.4091,37366.0
2022-06-27 13:20:00,85.7,85.71,85.65,85.65,43748.0,73.4091,73.4177,73.3663,73.3663,43748.0
2022-06-27 13:30:00,85.65,85.66,85.56,85.59,68269.0,73.3663,73.3748,73.2892,73.3149,68269.0
2022-06-27 13:40:00,85.59,85.62,85.57,85.62,98855.0,73.3149,73.3406,73.2977,73.3406,98855.0
2022-06-27 13:50:00,85.62,85.65,85.61,85.62,39374.0,73.3406,73.3663,73.332,73.3406,39374.0
2022-06-27 14:00:00,85.62,85.65,85.6,85.6,45140.0,73.3406,73.3663,73.3234,73.3234,45140.0
2022-06-27 14:10:00,85.61,85.66,85.59,85.64,52620.0,73.332,73.3748,73.3149,73.3577,52620.0
2022-06-27 14:20:00,85.64,85.66,85.56,85.56,83683.0,73.3577,73.3748,73.2892,73.2892,83683.0
2022-06-27 14:30:00,85.57,85.58,85.53,85.54,84213.0,73.2977,73.3063,73.2635,73.272,84213.0
2022-06-27 14:40:00,85.54,85.57,85.53,85.57,93684.0,73.272,73.2977,73.2635,73.2977,93684.0
2022-06-27 14:50:00,85.56,85.58,85.54,85.56,67747.0,73.2892,73.3063,73.272,73.2892,67747.0
2022-06-27 15:00:00,85.56,85.58,85.44,85.45,170759.0,73.2892,73.3063,73.1864,73.1949,170759.0
2022-06-27 15:10:00,85.45,85.48,85.44,85.47,67745.0,73.1949,73.2206,73.1864,73.2121,67745.0
2022-06-27 15:20:00,85.47,85.49,85.44,85.48,75628.0,73.2121,73.2292,73.1864,73.2206,75628.0
2022-06-27 15:30:00,85.48,85.49,85.39,85.4,255489.0,73.2206,73.2292,73.1436,73.1521,255489.0
2022-06-27 15:40:00,85.41,85.46,85.38,85.39,212558.0,73.1607,73.2035,73.135,73.1436,212558.0
2022-06-27 15:50:00,85.39,85.39,85.28,85.32,805526.0,73.1436,73.1436,73.0493,73.0836,805526.0
2022-06-28 09:30:00,85.17,85.31,85.17,85.3,103106.0,72.9551,73.075,72.9551,73.0665,103106.0
2022-06-28 09:40:00,85.29,85.34,85.2,85.25,105814.0,73.0579,73.1007,72.9808,73.0236,105814.0
2022-06-28 09:50:00,85.25,85.31,85.23,85.25,59999.0,73.0236,73.075,73.0065,73.0236,59999.0
2022-06-28 10:00:00,85.25,85.28,85.08,85.15,141454.0,73.0236,73.0493,72.878,72.938,141454.0
2022-06-28 10:10:00,85.16,85.19,85.11,85.12,60005.0,72.9465,72.9722,72.9037,72.9123,60005.0
2022-06-28 10:20:00,85.12,85.12,85.06,85.09,71979.0,72.9123,72.9123,72.8609,72.8866,71979.0
2022-06-28 10:30:00,85.09,85.1,84.99,85.03,103588.0,72.8866,72.8951,72.8009,72.8352,103588.0
2022-06-28 10:40:00,85.02,85.03,84.89,84.94,67350.0,72.8266,72.8352,72.7153,72.7581,67350.0
2022-06-28 10:50:00,84.94,84.98,84.88,84.95,157637.0,72.7581,72.7924,72.7067,72.7667,157637.0
2022-06-28 11:00:00,84.95,84.97,84.88,84.97,61595.0,72.7667,72.7838,72.7067,72.7838,61595.0
2022-06-28 11:10:00,84.97,85.0,84.89,84.9,49389.0,72.7838,72.8095,72.7153,72.7238,49389.0
2022-06-28 11:20:00,84.9,84.92,84.84,84.84,28284.0,72.7238,72.741,72.6724,72.6724,28284.0
2022-06-28 11:30:00,84.83,84.83,84.63,84.65,247367.0,72.6639,72.6639,72.4925,72.5097,247367.0
2022-06-28 11:40:00,84.65,84.74,84.6,84.66,57980.0,72.5097,72.5868,72.4669,72.5182,57980.0
2022-06-28 11:50:00,84.66,84.68,84.61,84.67,33656.0,72.5182,72.5354,72.4754,72.5268,33656.0
2022-06-28 12:00:00,84.67,84.82,84.64,84.81,107853.0,72.5268,72.6553,72.5011,72.6467,107853.0
2022-06-28 12:10:00,84.8,84.81,84.71,84.81,254452.0,72.6382,72.6467,72.5611,72.6467,254452.0
2022-06-28 12:20:00,84.8,84.83,84.79,84.8,91232.0,72.6382,72.6639,72.6296,72.6382,91232.0
2022-06-28 12:30:00,84.8,84.8,84.77,84.78,207408.0,72.6382,72.6382,72.6125,72.621,207408.0
2022-06-28 12:40:00,84.78,84.78,84.73,84.74,80141.0,72.621,72.621,72.5782,72.5868,80141.0
2022-06-28 12:50:00,84.73,84.77,84.7,84.73,105062.0,72.5782,72.6125,72.5525,72.5782,105062.0
2022-06-28 13:00:00,84.74,84.74,84.6,84.69,129674.0,72.5868,72.5868,72.4669,72.5439,129674.0
2022-06-28 13:10:00,84.7,84.7,84.56,84.56,184565.0,72.5525,72.5525,72.4326,72.4326,184565.0
2022-06-28 13:20:00,84.57,84.58,84.45,84.57,452870.0,72.4412,72.4497,72.3384,72.4412,452870.0
2022-06-28 13:30:00,84.56,84.57,84.49,84.52,68793.0,72.4326,72.4412,72.3726,72.3983,68793.0
2022-06-28 13:40:00,84.52,84.58,84.49,84.53,94366.0,72.3983,72.4497,72.3726,72.4069,94366.0
2022-06-28 13:50:00,84.54,84.7,84.53,84.7,277325.0,72.4155,72.5525,72.4069,72.5525,277325.0
2022-06-28 14:00:00,84.69,84.78,84.68,84.7,143290.0,72.5439,72.621,72.5354,72.5525,143290.0
2022-06-28 14:10:00,84.69,84.71,84.64,84.65,69968.0,72.5439,72.5611,72.5011,72.5097,69968.0
2022-06-28 14:20:00,84.65,84.66,84.6,84.62,101710.0,72.5097,72.5182,72.4669,72.484,101710.0
2022-06-28 14:30:00,84.62,84.63,84.54,84.57,88637.0,72.484,72.4925,72.4155,72.4412,88637.0
2022-06-28 14:40:00,84.57,84.61,84.53,84.59,217272.0,72.4412,72.4754,72.4069,72.4583,217272.0
2022-06-28 14:50:00,84.6,84.65,84.59,84.63,54578.0,72.4669,72.5097,72.4583,72.4925,54578.0
2022-06-28 15:00:00,84.62,84.64,84.58,84.59,58419.0,72.484,72.5011,72.4497,72.4583,58419.0
2022-06-28 15:10:00,84.59,84.75,84.58,84.73,214795.0,72.4583,72.5953,72.4497,72.5782,214795.0
2022-06-28 15:20:00,84.73,84.77,84.68,84.69,107658.0,72.5782,72.6125,72.5354,72.5439,107658.0
2022-06-28 15:30:00,84.68,84.7,84.64,84.67,157592.0,72.5354,72.5525,72.5011,72.5268,157592.0
2022-06-28 15:40:00,84.67,84.72,84.64,84.7,116046.0,72.5268,72.5696,72.5011,72.5525,116046.0
2022-06-28 15:50:00,84.69,84.79,84.67,84.77,346327.0,72.5439,72.6296,72.5268,72.6125,346327.0
2022-06-29 09:30:00,84.58,84.58,84.07,84.35,178269.0,72.4497,72.4497,72.0129,72.2527,178269.0
2022-06-29 09:40:00,84.35,84.35,84.15,84.23,68699.0,72.2527,72.2527,72.0814,72.1499,68699.0
2022-06-29 09:50:00,84.23,84.52,84.23,84.42,92715.0,72.1499,72.3983,72.1499,72.3127,92715.0
2022-06-29 10:00:00,84.42,84.6,84.38,84.59,365650.0,72.3127,72.4669,72.2784,72.4583,365650.0
2022-06-29 10:10:00,84.59,84.75,84.53,84.55,291034.0,72.4583,72.5953,72.4069,72.424,291034.0
2022-06-29 10:20:00,84.56,84.67,84.54,84.64,150819.0,72.4326,72.5268,72.4155,72.5011,150819.0
2022-06-29 10:30:00,84.63,84.72,84.56,84.71,349380.0,72.4925,72.5696,72.4326,72.5611,349380.0
2022-06-29 10:40:00,84.71,84.85,84.66,84.81,133661.0,72.5611,72.681,72.5182,72.6467,133661.0
2022-06-29 10:50:00,84.81,84.84,84.73,84.78,51236.0,72.6467,72.6724,72.5782,72.621,51236.0
2022-06-29 11:00:00,84.79,84.83,84.73,84.82,46258.0,72.6296,72.6639,72.5782,72.6553,46258.0
2022-06-29 11:10:00,84.82,84.87,84.78,84.79,50907.0,72.6553,72.6981,72.621,72.6296,50907.0
2022-06-29 11:20:00,84.79,84.82,84.72,84.79,116035.0,72.6296,72.6553,72.5696,72.6296,116035.0
2022-06-29 11:30:00,84.78,84.87,84.76,84.81,59649.0,72.621,72.6981,72.6039,72.6467,59649.0
2022-06-29 11:40:00,84.81,84.84,84.78,84.8,189710.0,72.6467,72.6724,72.621,72.6382,189710.0
2022-06-29 11:50:00,84.8,84.85,84.78,84.83,33477.0,72.6382,72.681,72.621,72.6639,33477.0
2022-06-29 12:00:00,84.84,84.9,84.79,84.82,50891.0,72.6724,72.7238,72.6296,72.6553,50891.0
2022-06-29 12:10:00,84.83,84.88,84.79,84.82,66746.0,72.6639,72.7067,72.6296,72.6553,66746.0
2022-06-29 12:20:00,84.82,84.83,84.79,84.8,87157.0,72.6553,72.6639,72.6296,72.6382,87157.0
2022-06-29 12:30:00,84.79,84.81,84.67,84.72,453316.0,72.6296,72.6467,72.5268,72.5696,453316.0
2022-06-29 12:40:00,84.73,84.76,84.69,84.7,68342.0,72.5782,72.6039,72.5439,72.5525,68342.0
2022-06-29 12:50:00,84.69,84.76,84.69,84.75,166764.0,72.5439,72.6039,72.5439,72.5953,166764.0
2022-06-29 13:00:00,84.74,84.78,84.7,84.74,106454.0,72.5868,72.621,72.5525,72.5868,106454.0
2022-06-29 13:10:00,84.74,84.76,84.73,84.75,139163.0,72.5868,72.6039,72.5782,72.5953,139163.0
2022-06-29 13:20:00,84.75,84.79,84.72,84.79,31249.0,72.5953,72.6296,72.5696,72.6296,31249.0
2022-06-29 13:30:00,84.78,84.79,84.72,84.78,36086.0,72.621,72.6296,72.5696,72.621,36086.0
2022-06-29 13:40:00,84.78,84.81,84.74,84.76,41493.0,72.621,72.6467,72.5868,72.6039,41493.0
2022-06-29 13:50:00,84.76,84.85,84.76,84.83,39458.0,72.6039,72.681,72.6039,72.6639,39458.0
2022-06-29 14:00:00,84.82,84.91,84.82,84.89,71922.0,72.6553,72.7324,72.6553,72.7153,71922.0
2022-06-29 14:10:00,84.89,84.93,84.88,84.9,27094.0,72.7153,72.7495,72.7067,72.7238,27094.0
2022-06-29 14:20:00,84.88,84.92,84.88,84.9,43841.0,72.7067,72.741,72.7067,72.7238,43841.0
2022-06-29 14:30:00,84.91,84.93,84.85,84.86,99676.0,72.7324,72.7495,72.681,72.6896,99676.0
2022-06-29 14:40:00,84.85,84.87,84.81,84.83,65985.0,72.681,72.6981,72.6467,72.6639,65985.0
2022-06-29 14:50:00,84.83,84.83,84.79,84.81,96757.0,72.6639,72.6639,72.6296,72.6467,96757.0
2022-06-29 15:00:00,84.81,84.87,84.81,84.86,97869.0,72.6467,72.6981,72.6467,72.6896,97869.0
2022-06-29 15:10:00,84.86,84.96,84.85,84.94,106630.0,72.6896,72.7752,72.681,72.7581,106630.0
2022-06-29 15:20:00,84.94,84.96,84.87,84.89,145938.0,72.7581,72.7752,72.6981,72.7153,145938.0
2022-06-29 15:30:00,84.89,84.95,84.87,84.93,89699.0,72.7153,72.7667,72.6981,72.7495,89699.0
2022-06-29 15:40:00,84.92,84.98,84.92,84.94,129950.0,72.741,72.7924,72.741,72.7581,129950.0
2022-06-29 15:50:00,84.94,85.03,84.9,84.96,290376.0,72.7581,72.8352,72.7238,72.7752,290376.0
2022-06-30 09:30:00,84.71,84.83,84.67,84.67,411913.0,72.5611,72.6639,72.5268,72.5268,411913.0
2022-06-30 09:40:00,84.67,84.76,84.59,84.62,274482.0,72.5268,72.6039,72.4583,72.484,274482.0
2022-06-30 09:50:00,84.62,84.62,84.47,84.47,126374.0,72.484,72.484,72.3555,72.3555,126374.0
2022-06-30 10:00:00,84.47,84.47,84.28,84.33,949528.0,72.3555,72.3555,72.1927,72.2356,949528.0
2022-06-30 10:10:00,84.33,84.47,84.31,84.42,143534.0,72.2356,72.3555,72.2184,72.3127,143534.0
2022-06-30 10:20:00,84.42,84.45,84.38,84.41,51676.0,72.3127,72.3384,72.2784,72.3041,51676.0
2022-06-30 10:30:00,84.41,84.56,84.41,84.54,93075.0,72.3041,72.4326,72.3041,72.4155,93075.0
2022-06-30 10:40:00,84.54,84.54,84.37,84.42,729225.0,72.4155,72.4155,72.2698,72.3127,729225.0
2022-06-30 10:50:00,84.43,84.59,84.43,84.57,12504.0,72.3212,72.4583,72.3212,72.4412,12504.0
2022-06-30 11:00:00,84.57,84.6,84.51,84.59,18829.0,72.4412,72.4669,72.3898,72.4583,18829.0
2022-06-30 11:10:00,84.6,84.69,84.57,84.66,48640.0,72.4669,72.5439,72.4412,72.5182,48640.0
2022-06-30 11:20:00,84.66,84.79,84.65,84.74,96612.0,72.5182,72.6296,72.5097,72.5868,96612.0
2022-06-30 11:30:00,84.74,84.8,84.72,84.8,167230.0,72.5868,72.6382,72.5696,72.6382,167230.0
2022-06-30 11:40:00,84.81,84.94,84.79,84.93,75226.0,72.6467,72.7581,72.6296,72.7495,75226.0
2022-06-30 11:50:00,84.9,84.92,84.81,84.91,33981.0,72.7238,72.741,72.6467,72.7324,33981.0
2022-06-30 12:00:00,84.9,84.92,84.85,84.85,31835.0,72.7238,72.741,72.681,72.681,31835.0
2022-06-30 12:10:00,84.84,84.95,84.83,84.94,54885.0,72.6724,72.7667,72.6639,72.7581,54885.0
2022-06-30 12:20:00,84.94,85.09,84.93,85.06,67677.0,72.7581,72.8866,72.7495,72.8609,67677.0
2022-06-30 12:30:00,85.06,85.13,84.97,85.01,148978.0,72.8609,72.9208,72.7838,72.8181,148978.0
2022-06-30 12:40:00,85.0,85.06,84.99,85.02,26681.0,72.8095,72.8609,72.8009,72.8266,26681.0
2022-06-30 12:50:00,85.02,85.12,84.99,85.12,78587.0,72.8266,72.9123,72.8009,72.9123,78587.0
2022-06-30 13:00:00,85.11,85.2,85.11,85.2,109724.0,72.9037,72.9808,72.9037,72.9808,109724.0
2022-06-30 13:10:00,85.19,85.23,85.18,85.23,36508.0,72.9722,73.0065,72.9637,73.0065,36508.0
2022-06-30 13:20:00,85.23,85.24,85.21,85.22,29137.0,73.0065,73.0151,72.9894,72.9979,29137.0
2022-06-30 13:30:00,85.21,85.44,85.2,85.34,160337.0,72.9894,73.1864,72.9808,73.1007,160337.0
2022-06-30 13:40:00,85.35,85.36,85.32,85.35,45830.0,73.1093,73.1179,73.0836,73.1093,45830.0
2022-06-30 13:50:00,85.35,85.35,85.3,85.33,50067.0,73.1093,73.1093,73.0665,73.0922,50067.0
2022-06-30 14:00:00,85.34,85.35,85.29,85.33,105909.0,73.1007,73.1093,73.0579,73.0922,105909.0
2022-06-30 14:10:00,85.35,85.35,85.23,85.32,57595.0,73.1093,73.1093,73.0065,73.0836,57595.0
2022-06-30 14:20:00,85.35,85.36,85.26,85.33,77159.0,73.1093,73.1179,73.0322,73.0922,77159.0
2022-06-30 14:30:00,85.34,85.42,85.33,85.38,72550.0,73.1007,73.1692,73.0922,73.135,72550.0
2022-06-30 14:40:00,85.38,85.47,85.36,85.47,92529.0,73.135,73.2121,73.1179,73.2121,92529.0
2022-06-30 14:50:00,85.47,85.47,85.4,85.44,58787.0,73.2121,73.2121,73.1521,73.1864,58787.0
2022-06-30 15:00:00,85.44,85.47,85.3,85.32,101479.0,73.1864,73.2121,73.0665,73.0836,101479.0
2022-06-30 15:10:00,85.34,85.35,85.26,85.31,116932.0,73.1007,73.1093,73.0322,73.075,116932.0
2022-06-30 15:20:00,85.32,85.42,85.3,85.42,77516.0,73.0836,73.1692,73.0665,73.1692,77516.0
2022-06-30 15:30:00,85.42,85.47,85.38,85.42,127324.0,73.1692,73.2121,73.135,73.1692,127324.0
2022-06-30 15:40:00,85.42,85.44,85.34,85.35,213684.0,73.1692,73.1864,73.1007,73.1093,213684.0
2022-06-30 15:50:00,85.34,85.37,85.22,85.31,318045.0,73.1007,73.1264,72.9979,73.075,318045.0
2022-07-01 09:30:00,85.68,86.27,85.68,86.25,597054.0,73.6996,74.2071,73.6996,74.1899,597054.0
2022-07-01 09:40:00,86.25,86.32,86.19,86.21,387848.0,74.1899,74.2501,74.1382,74.1555,387848.0
2022-07-01 09:50:00,86.22,86.24,86.07,86.09,64891.0,74.1641,74.1813,74.035,74.0522,64891.0
2022-07-01 10:00:00,86.1,86.34,86.1,86.34,265144.0,74.0608,74.2673,74.0608,74.2673,265144.0
2022-07-01 10:10:00,86.35,86.35,85.97,86.1,568322.0,74.2759,74.2759,73.949,74.0608,568322.0
2022-07-01 10:20:00,86.1,86.14,86.06,86.07,70467.0,74.0608,74.0952,74.0264,74.035,70467.0
2022-07-01 10:30:00,86.06,86.09,85.8,85.8,267376.0,74.0264,74.0522,73.8028,73.8028,267376.0
2022-07-01 10:40:00,85.8,85.88,85.76,85.81,568590.0,73.8028,73.8716,73.7684,73.8114,568590.0
2022-07-01 10:50:00,85.81,85.82,85.67,85.73,108357.0,73.8114,73.82,73.691,73.7426,108357.0
2022-07-01 11:00:00,85.73,85.78,85.69,85.78,135032.0,73.7426,73.7856,73.7082,73.7856,135032.0
2022-07-01 11:10:00,85.78,85.82,85.72,85.73,105466.0,73.7856,73.82,73.734,73.7426,105466.0
2022-07-01 11:20:00,85.73,85.81,85.73,85.77,64798.0,73.7426,73.8114,73.7426,73.777,64798.0
2022-07-01 11:30:00,85.77,85.88,85.77,85.85,60688.0,73.777,73.8716,73.777,73.8458,60688.0
2022-07-01 11:40:00,85.85,85.91,85.8,85.83,44515.0,73.8458,73.8974,73.8028,73.8286,44515.0
2022-07-01 11:50:00,85.83,85.83,85.76,85.76,33958.0,73.8286,73.8286,73.7684,73.7684,33958.0
2022-07-01 12:00:00,85.77,85.82,85.77,85.81,74214.0,73.777,73.82,73.777,73.8114,74214.0
2022-07-01 12:10:00,85.81,85.88,85.81,85.88,149526.0,73.8114,73.8716,73.8114,73.8716,149526.0
2022-07-01 12:20:00,85.88,85.9,85.85,85.86,246138.0,73.8716,73.8888,73.8458,73.8544,246138.0
2022-07-01 12:30:00,85.86,85.87,85.81,85.84,53439.0,73.8544,73.863,73.8114,73.8372,53439.0
2022-07-01 12:40:00,85.85,85.98,85.85,85.98,53003.0,73.8458,73.9576,73.8458,73.9576,53003.0
2022-07-01 12:50:00,85.98,85.99,85.77,85.79,55036.0,73.9576,73.9662,73.777,73.7942,55036.0
2022-07-01 13:00:00,85.78,85.86,85.78,85.84,33809.0,73.7856,73.8544,73.7856,73.8372,33809.0
2022-07-01 13:10:00,85.84,85.87,85.79,85.86,168522.0,73.8372,73.863,73.7942,73.8544,168522.0
2022-07-01 13:20:00,85.85,85.87,85.79,85.86,62422.0,73.8458,73.863,73.7942,73.8544,62422.0
2022-07-01 13:30:00,85.87,85.94,85.85,85.94,55914.0,73.863,73.9232,73.8458,73.9232,55914.0
2022-07-01 13:40:00,85.94,86.02,85.92,86.01,52408.0,73.9232,73.992,73.906,73.9834,52408.0
2022-07-01 13:50:00,86.01,86.04,85.91,85.99,235826.0,73.9834,74.0092,73.8974,73.9662,235826.0
2022-07-01 14:00:00,86.0,86.03,85.98,86.02,65646.0,73.9748,74.0006,73.9576,73.992,65646.0
2022-07-01 14:10:00,86.02,86.06,86.01,86.06,45103.0,73.992,74.0264,73.9834,74.0264,45103.0
2022-07-01 14:20:00,86.06,86.11,86.06,86.09,43776.0,74.0264,74.0694,74.0264,74.0522,43776.0
2022-07-01 14:30:00,86.1,86.19,86.09,86.18,54678.0,74.0608,74.1382,74.0522,74.1296,54678.0
2022-07-01 14:40:00,86.19,86.27,86.18,86.26,28582.0,74.1382,74.2071,74.1296,74.1985,28582.0
2022-07-01 14:50:00,86.26,86.27,86.18,86.2,51607.0,74.1985,74.2071,74.1296,74.1469,51607.0
2022-07-01 15:00:00,86.2,86.2,86.14,86.17,64094.0,74.1469,74.1469,74.0952,74.121,64094.0
2022-07-01 15:10:00,86.17,86.17,86.11,86.12,78028.0,74.121,74.121,74.0694,74.078,78028.0
2022-07-01 15:20:00,86.12,86.16,86.09,86.16,30031.0,74.078,74.1124,74.0522,74.1124,30031.0
2022-07-01 15:30:00,86.16,86.2,86.15,86.2,45268.0,74.1124,74.1469,74.1038,74.1469,45268.0
2022-07-01 15:40:00,86.2,86.2,86.17,86.18,130659.0,74.1469,74.1469,74.121,74.1296,130659.0
2022-07-01 15:50:00,86.19,86.19,86.09,86.14,198104.0,74.1382,74.1382,74.0522,74.0952,198104.0
2022-07-05 09:30:00,85.22,85.26,85.17,85.24,239255.0,73.3039,73.3383,73.2609,73.3211,239255.0
2022-07-05 09:40:00,85.24,85.37,85.19,85.27,227919.0,73.3211,73.4329,73.2781,73.3469,227919.0
2022-07-05 09:50:00,85.27,85.27,85.06,85.14,136027.0,73.3469,73.3469,73.1663,73.2351,136027.0
2022-07-05 10:00:00,85.13,85.16,84.99,85.02,193444.0,73.2265,73.2523,73.106,73.1318,193444.0
2022-07-05 10:10:00,85.02,85.13,85.02,85.1,197472.0,73.1318,73.2265,73.1318,73.2007,197472.0
2022-07-05 10:20:00,85.09,85.17,85.07,85.15,69208.0,73.1921,73.2609,73.1749,73.2437,69208.0
2022-07-05 10:30:00,85.14,85.24,85.14,85.21,89354.0,73.2351,73.3211,73.2351,73.2953,89354.0
2022-07-05 10:40:00,85.2,85.24,85.12,85.12,64002.0,73.2867,73.3211,73.2179,73.2179,64002.0
2022-07-05 10:50:00,85.13,85.25,85.12,85.22,47112.0,73.2265,73.3297,73.2179,73.3039,47112.0
2022-07-05 11:00:00,85.22,85.27,85.16,85.23,44215.0,73.3039,73.3469,73.2523,73.3125,44215.0
2022-07-05 11:10:00,85.23,85.27,85.21,85.24,61187.0,73.3125,73.3469,73.2953,73.3211,61187.0
2022-07-05 11:20:00,85.25,85.31,85.22,85.31,50829.0,73.3297,73.3813,73.3039,73.3813,50829.0
2022-07-05 11:30:00,85.31,85.31,85.27,85.29,57883.0,73.3813,73.3813,73.3469,73.3641,57883.0
2022-07-05 11:40:00,85.29,85.34,85.29,85.32,37964.0,73.3641,73.4071,73.3641,73.3899,37964.0
2022-07-05 11:50:00,85.32,85.43,85.32,85.43,66810.0,73.3899,73.4845,73.3899,73.4845,66810.0
2022-07-05 12:00:00,85.43,85.44,85.37,85.37,50963.0,73.4845,73.4931,73.4329,73.4329,50963.0
2022-07-05 12:10:00,85.38,85.41,85.35,85.39,75887.0,73.4415,73.4673,73.4157,73.4501,75887.0
2022-07-05 12:20:00,85.4,85.41,85.35,85.35,60288.0,73.4587,73.4673,73.4157,73.4157,60288.0
2022-07-05 12:30:00,85.35,85.36,85.3,85.32,79487.0,73.4157,73.4243,73.3727,73.3899,79487.0
2022-07-05 12:40:00,85.32,85.35,85.3,85.31,57207.0,73.3899,73.4157,73.3727,73.3813,57207.0
2022-07-05 12:50:00,85.31,85.33,85.27,85.3,131637.0,73.3813,73.3985,73.3469,73.3727,131637.0
2022-07-05 13:00:00,85.29,85.33,85.26,85.31,93656.0,73.3641,73.3985,73.3383,73.3813,93656.0
2022-07-05 13:10:00,85.32,85.36,85.3,85.35,106948.0,73.3899,73.4243,73.3727,73.4157,106948.0
2022-07-05 13:20:00,85.35,85.37,85.33,85.33,35602.0,73.4157,73.4329,73.3985,73.3985,35602.0
2022-07-05 13:30:00,85.33,85.38,85.33,85.36,47799.0,73.3985,73.4415,73.3985,73.4243,47799.0
2022-07-05 13:40:00,85.35,85.36,85.32,85.32,27930.0,73.4157,73.4243,73.3899,73.3899,27930.0
2022-07-05 13:50:00,85.33,85.38,85.3,85.33,41487.0,73.3985,73.4415,73.3727,73.3985,41487.0
2022-07-05 14:00:00,85.33,85.35,85.31,85.34,53098.0,73.3985,73.4157,73.3813,73.4071,53098.0
2022-07-05 14:10:00,85.33,85.35,85.31,85.35,30203.0,73.3985,73.4157,73.3813,73.4157,30203.0
2022-07-05 14:20:00,85.34,85.39,85.34,85.39,26941.0,73.4071,73.4501,73.4071,73.4501,26941.0
2022-07-05 14:30:00,85.39,85.47,85.38,85.46,91912.0,73.4501,73.5189,73.4415,73.5103,91912.0
2022-07-05 14:40:00,85.46,85.46,85.42,85.43,33478.0,73.5103,73.5103,73.4759,73.4845,33478.0
2022-07-05 14:50:00,85.44,85.49,85.43,85.47,44729.0,73.4931,73.5361,73.4845,73.5189,44729.0
2022-07-05 15:00:00,85.48,85.48,85.41,85.44,33259.0,73.5275,73.5275,73.4673,73.4931,33259.0
2022-07-05 15:10:00,85.44,85.46,85.38,85.39,41651.0,73.4931,73.5103,73.4415,73.4501,41651.0
2022-07-05 15:20:00,85.39,85.43,85.37,85.42,64877.0,73.4501,73.4845,73.4329,73.4759,64877.0
2022-07-05 15:30:00,85.42,85.45,85.4,85.45,107200.0,73.4759,73.5017,73.4587,73.5017,107200.0
2022-07-05 15:40:00,85.45,85.51,85.44,85.5,104268.0,73.5017,73.5533,73.4931,73.5447,104268.0
2022-07-05 15:50:00,85.5,85.5,85.39,85.43,579758.0,73.5447,73.5447,73.4501,73.4845,579758.0
2022-07-06 09:30:00,85.12,85.33,85.09,85.16,800498.0,73.2179,73.3985,73.1921,73.2523,800498.0
2022-07-06 09:40:00,85.13,85.22,85.1,85.17,237900.0,73.2265,73.3039,73.2007,73.2609,237900.0
2022-07-06 09:50:00,85.17,85.19,85.1,85.16,139382.0,73.2609,73.2781,73.2007,73.2523,139382.0
2022-07-06 10:00:00,85.16,85.17,84.98,85.04,180537.0,73.2523,73.2609,73.0974,73.1491,180537.0
2022-07-06 10:10:00,85.04,85.05,84.73,84.81,200153.0,73.1491,73.1577,72.8824,72.9512,200153.0
2022-07-06 10:20:00,84.81,84.96,84.81,84.95,193109.0,72.9512,73.0802,72.9512,73.0716,193109.0
2022-07-06 10:30:00,84.95,85.01,84.89,84.95,117610.0,73.0716,73.1232,73.02,73.0716,117610.0
2022-07-06 10:40:00,84.95,84.95,84.87,84.91,69467.0,73.0716,73.0716,73.0028,73.0372,69467.0
2022-07-06 10:50:00,84.9,84.96,84.87,84.91,41436.0,73.0286,73.0802,73.0028,73.0372,41436.0
2022-07-06 11:00:00,84.92,84.95,84.82,84.83,36685.0,73.0458,73.0716,72.9598,72.9684,36685.0
2022-07-06 11:10:00,84.83,84.94,84.78,84.81,52102.0,72.9684,73.063,72.9254,72.9512,52102.0
2022-07-06 11:20:00,84.81,84.88,84.8,84.84,55174.0,72.9512,73.0114,72.9426,72.977,55174.0
2022-07-06 11:30:00,84.84,84.86,84.76,84.8,113633.0,72.977,72.9942,72.9082,72.9426,113633.0
2022-07-06 11:40:00,84.8,84.82,84.77,84.81,70229.0,72.9426,72.9598,72.9168,72.9512,70229.0
2022-07-06 11:50:00,84.81,84.81,84.72,84.79,36032.0,72.9512,72.9512,72.8738,72.934,36032.0
2022-07-06 12:00:00,84.78,84.81,84.73,84.76,46263.0,72.9254,72.9512,72.8824,72.9082,46263.0
2022-07-06 12:10:00,84.76,84.79,84.74,84.76,36410.0,72.9082,72.934,72.891,72.9082,36410.0
2022-07-06 12:20:00,84.75,84.78,84.73,84.75,49739.0,72.8996,72.9254,72.8824,72.8996,49739.0
2022-07-06 12:30:00,84.76,84.8,84.74,84.78,35893.0,72.9082,72.9426,72.891,72.9254,35893.0
2022-07-06 12:40:00,84.78,84.82,84.76,84.81,22333.0,72.9254,72.9598,72.9082,72.9512,22333.0
2022-07-06 12:50:00,84.81,84.84,84.79,84.82,78845.0,72.9512,72.977,72.934,72.9598,78845.0
2022-07-06 13:00:00,84.82,84.87,84.8,84.86,92695.0,72.9598,73.0028,72.9426,72.9942,92695.0
2022-07-06 13:10:00,84.85,84.9,84.83,84.86,39154.0,72.9856,73.0286,72.9684,72.9942,39154.0
2022-07-06 13:20:00,84.86,84.89,84.82,84.86,94305.0,72.9942,73.02,72.9598,72.9942,94305.0
2022-07-06 13:30:00,84.86,84.89,84.85,84.87,24855.0,72.9942,73.02,72.9856,73.0028,24855.0
2022-07-06 13:40:00,84.87,84.88,84.85,84.87,21811.0,73.0028,73.0114,72.9856,73.0028,21811.0
2022-07-06 13:50:00,84.87,84.92,84.83,84.83,72938.0,73.0028,73.0458,72.9684,72.9684,72938.0
2022-07-06 14:00:00,84.9,84.9,84.75,84.87,212344.0,73.0286,73.0286,72.8996,73.0028,212344.0
2022-07-06 14:10:00,84.86,84.89,84.77,84.79,44862.0,72.9942,73.02,72.9168,72.934,44862.0
2022-07-06 14:20:00,84.8,84.9,84.76,84.9,64639.0,72.9426,73.0286,72.9082,73.0286,64639.0
2022-07-06 14:30:00,84.9,85.05,84.85,84.98,71747.0,73.0286,73.1577,72.9856,73.0974,71747.0
2022-07-06 14:40:00,85.0,85.1,84.96,85.03,120872.0,73.1146,73.2007,73.0802,73.1404,120872.0
2022-07-06 14:50:00,85.03,85.04,84.96,85.01,60740.0,73.1404,73.1491,73.0802,73.1232,60740.0
2022-07-06 15:00:00,85.01,85.01,84.88,84.9,54971.0,73.1232,73.1232,73.0114,73.0286,54971.0
2022-07-06 15:10:00,84.91,84.95,84.9,84.94,50949.0,73.0372,73.0716,73.0286,73.063,50949.0
2022-07-06 15:20:00,84.92,84.96,84.91,84.96,64839.0,73.0458,73.0802,73.0372,73.0802,64839.0
2022-07-06 15:30:00,84.95,84.98,84.91,84.92,284435.0,73.0716,73.0974,73.0372,73.0458,284435.0
2022-07-06 15:40:00,84.92,84.92,84.83,84.86,110735.0,73.0458,73.0458,72.9684,72.9942,110735.0
2022-07-06 15:50:00,84.86,84.89,84.68,84.75,240039.0,72.9942,73.02,72.8394,72.8996,240039.0
2022-07-07 09:30:00,84.97,85.11,84.91,85.08,640695.0,73.0888,73.2093,73.0372,73.1835,640695.0
2022-07-07 09:40:00,85.1,85.29,85.1,85.23,329354.0,73.2007,73.3641,73.2007,73.3125,329354.0
2022-07-07 09:50:00,85.2,85.25,85.15,85.19,185660.0,73.2867,73.3297,73.2437,73.2781,185660.0
2022-07-07 10:00:00,85.19,85.19,85.0,85.04,113604.0,73.2781,73.2781,73.1146,73.1491,113604.0
2022-07-07 10:10:00,85.04,85.08,85.0,85.01,111522.0,73.1491,73.1835,73.1146,73.1232,111522.0
2022-07-07 10:20:00,85.02,85.11,85.0,85.1,178223.0,73.1318,73.2093,73.1146,73.2007,178223.0
2022-07-07 10:30:00,85.11,85.12,85.07,85.08,50625.0,73.2093,73.2179,73.1749,73.1835,50625.0
2022-07-07 10:40:00,85.08,85.17,85.07,85.15,75304.0,73.1835,73.2609,73.1749,73.2437,75304.0
2022-07-07 10:50:00,85.14,85.16,85.08,85.11,114263.0,73.2351,73.2523,73.1835,73.2093,114263.0
2022-07-07 11:00:00,85.11,85.2,85.1,85.2,116908.0,73.2093,73.2867,73.2007,73.2867,116908.0
2022-07-07 11:10:00,85.2,85.28,85.17,85.26,149898.0,73.2867,73.3555,73.2609,73.3383,149898.0
2022-07-07 11:20:00,85.26,85.29,85.23,85.24,144145.0,73.3383,73.3641,73.3125,73.3211,144145.0
2022-07-07 11:30:00,85.24,85.25,85.17,85.19,112140.0,73.3211,73.3297,73.2609,73.2781,112140.0
2022-07-07 11:40:00,85.19,85.21,85.15,85.2,70535.0,73.2781,73.2953,73.2437,73.2867,70535.0
2022-07-07 11:50:00,85.2,85.23,85.17,85.2,93451.0,73.2867,73.3125,73.2609,73.2867,93451.0
2022-07-07 12:00:00,85.2,85.21,85.15,85.18,49570.0,73.2867,73.2953,73.2437,73.2695,49570.0
2022-07-07 12:10:00,85.17,85.2,85.12,85.14,85943.0,73.2609,73.2867,73.2179,73.2351,85943.0
2022-07-07 12:20:00,85.15,85.2,85.11,85.11,130496.0,73.2437,73.2867,73.2093,73.2093,130496.0
2022-07-07 12:30:00,85.11,85.14,85.05,85.06,68268.0,73.2093,73.2351,73.1577,73.1663,68268.0
2022-07-07 12:40:00,85.06,85.09,85.01,85.08,205284.0,73.1663,73.1921,73.1232,73.1835,205284.0
2022-07-07 12:50:00,85.08,85.1,85.04,85.05,32051.0,73.1835,73.2007,73.1491,73.1577,32051.0
2022-07-07 13:00:00,85.06,85.09,85.05,85.08,21874.0,73.1663,73.1921,73.1577,73.1835,21874.0
2022-07-07 13:10:00,85.07,85.1,85.06,85.06,44435.0,73.1749,73.2007,73.1663,73.1663,44435.0
2022-07-07 13:20:00,85.06,85.1,85.03,85.06,112576.0,73.1663,73.2007,73.1404,73.1663,112576.0
2022-07-07 13:30:00,85.05,85.09,85.04,85.08,74668.0,73.1577,73.1921,73.1491,73.1835,74668.0
2022-07-07 13:40:00,85.08,85.13,85.07,85.1,40554.0,73.1835,73.2265,73.1749,73.2007,40554.0
2022-07-07 13:50:00,85.11,85.15,85.09,85.13,31118.0,73.2093,73.2437,73.1921,73.2265,31118.0
2022-07-07 14:00:00,85.12,85.13,85.07,85.07,42872.0,73.2179,73.2265,73.1749,73.1749,42872.0
2022-07-07 14:10:00,85.07,85.11,85.07,85.11,30563.0,73.1749,73.2093,73.1749,73.2093,30563.0
2022-07-07 14:20:00,85.11,85.17,85.1,85.15,97735.0,73.2093,73.2609,73.2007,73.2437,97735.0
2022-07-07 14:30:00,85.15,85.19,85.13,85.17,75420.0,73.2437,73.2781,73.2265,73.2609,75420.0
2022-07-07 14:40:00,85.16,85.18,85.13,85.18,56553.0,73.2523,73.2695,73.2265,73.2695,56553.0
2022-07-07 14:50:00,85.18,85.2,85.15,85.18,50881.0,73.2695,73.2867,73.2437,73.2695,50881.0
2022-07-07 15:00:00,85.18,85.22,85.13,85.14,63912.0,73.2695,73.3039,73.2265,73.2351,63912.0
2022-07-07 15:10:00,85.14,85.15,85.09,85.13,77242.0,73.2351,73.2437,73.1921,73.2265,77242.0
2022-07-07 15:20:00,85.13,85.14,85.09,85.11,90185.0,73.2265,73.2351,73.1921,73.2093,90185.0
2022-07-07 15:30:00,85.12,85.14,85.05,85.06,133164.0,73.2179,73.2351,73.1577,73.1663,133164.0
2022-07-07 15:40:00,85.06,85.07,84.97,84.98,114862.0,73.1663,73.1749,73.0888,73.0974,114862.0
2022-07-07 15:50:00,84.98,85.06,84.98,84.99,301081.0,73.0974,73.1663,73.0974,73.106,301081.0
2022-07-08 09:30:00,84.83,84.83,84.69,84.71,68584.0,72.9684,72.9684,72.848,72.8652,68584.0
2022-07-08 09:40:00,84.71,84.71,84.39,84.41,135722.0,72.8652,72.8652,72.5899,72.6071,135722.0
2022-07-08 09:50:00,84.41,84.5,84.29,84.43,149858.0,72.6071,72.6846,72.5039,72.6243,149858.0
2022-07-08 10:00:00,84.42,84.6,84.38,84.6,77463.0,72.6157,72.7706,72.5813,72.7706,77463.0
2022-07-08 10:10:00,84.58,84.71,84.57,84.69,41617.0,72.7534,72.8652,72.7448,72.848,41617.0
2022-07-08 10:20:00,84.68,84.79,84.67,84.77,104677.0,72.8394,72.934,72.8308,72.9168,104677.0
2022-07-08 10:30:00,84.77,84.83,84.73,84.78,34092.0,72.9168,72.9684,72.8824,72.9254,34092.0
2022-07-08 10:40:00,84.79,84.81,84.7,84.7,107299.0,72.934,72.9512,72.8566,72.8566,107299.0
2022-07-08 10:50:00,84.7,84.77,84.69,84.7,282813.0,72.8566,72.9168,72.848,72.8566,282813.0
2022-07-08 11:00:00,84.7,84.74,84.65,84.71,127486.0,72.8566,72.891,72.8136,72.8652,127486.0
2022-07-08 11:10:00,84.72,84.72,84.59,84.6,66609.0,72.8738,72.8738,72.762,72.7706,66609.0
2022-07-08 11:20:00,84.61,84.66,84.59,84.66,33514.0,72.7792,72.8222,72.762,72.8222,33514.0
2022-07-08 11:30:00,84.66,84.67,84.56,84.58,53727.0,72.8222,72.8308,72.7362,72.7534,53727.0
2022-07-08 11:40:00,84.58,84.6,84.49,84.49,42553.0,72.7534,72.7706,72.676,72.676,42553.0
2022-07-08 11:50:00,84.5,84.53,84.47,84.51,20734.0,72.6846,72.7104,72.6588,72.6932,20734.0
2022-07-08 12:00:00,84.52,84.53,84.42,84.42,28107.0,72.7018,72.7104,72.6157,72.6157,28107.0
2022-07-08 12:10:00,84.42,84.48,84.4,84.42,44948.0,72.6157,72.6674,72.5985,72.6157,44948.0
2022-07-08 12:20:00,84.42,84.45,84.34,84.34,50057.0,72.6157,72.6415,72.5469,72.5469,50057.0
2022-07-08 12:30:00,84.34,84.36,84.26,84.36,89437.0,72.5469,72.5641,72.4781,72.5641,89437.0
2022-07-08 12:40:00,84.36,84.37,84.29,84.33,36282.0,72.5641,72.5727,72.5039,72.5383,36282.0
2022-07-08 12:50:00,84.32,84.35,84.3,84.3,21109.0,72.5297,72.5555,72.5125,72.5125,21109.0
2022-07-08 13:00:00,84.3,84.32,84.25,84.26,57745.0,72.5125,72.5297,72.4695,72.4781,57745.0
2022-07-08 13:10:00,84.26,84.28,84.24,84.26,37990.0,72.4781,72.4953,72.4609,72.4781,37990.0
2022-07-08 13:20:00,84.26,84.35,84.22,84.34,63328.0,72.4781,72.5555,72.4437,72.5469,63328.0
2022-07-08 13:30:00,84.34,84.34,84.29,84.31,25404.0,72.5469,72.5469,72.5039,72.5211,25404.0
2022-07-08 13:40:00,84.31,84.32,84.27,84.3,54855.0,72.5211,72.5297,72.4867,72.5125,54855.0
2022-07-08 13:50:00,84.3,84.33,84.3,84.31,15229.0,72.5125,72.5383,72.5125,72.5211,15229.0
2022-07-08 14:00:00,84.32,84.35,84.31,84.33,37915.0,72.5297,72.5555,72.5211,72.5383,37915.0
2022-07-08 14:10:00,84.32,84.4,84.32,84.39,53554.0,72.5297,72.5985,72.5297,72.5899,53554.0
2022-07-08 14:20:00,84.39,84.41,84.38,84.39,44026.0,72.5899,72.6071,72.5813,72.5899,44026.0
2022-07-08 14:30:00,84.4,84.46,84.39,84.42,79466.0,72.5985,72.6502,72.5899,72.6157,79466.0
2022-07-08 14:40:00,84.42,84.45,84.37,84.42,65861.0,72.6157,72.6415,72.5727,72.6157,65861.0
2022-07-08 14:50:00,84.41,84.47,84.41,84.46,44265.0,72.6071,72.6588,72.6071,72.6502,44265.0
2022-07-08 15:00:00,84.47,84.51,84.46,84.5,79243.0,72.6588,72.6932,72.6502,72.6846,79243.0
2022-07-08 15:10:00,84.5,84.53,84.47,84.47,124166.0,72.6846,72.7104,72.6588,72.6588,124166.0
2022-07-08 15:20:00,84.47,84.56,84.47,84.56,63248.0,72.6588,72.7362,72.6588,72.7362,63248.0
2022-07-08 15:30:00,84.55,84.57,84.5,84.55,68796.0,72.7276,72.7448,72.6846,72.7276,68796.0
2022-07-08 15:40:00,84.55,84.6,84.54,84.56,84275.0,72.7276,72.7706,72.719,72.7362,84275.0
2022-07-08 15:50:00,84.55,84.69,84.54,84.6,446533.0,72.7276,72.848,72.719,72.7706,446533.0
2022-07-11 09:30:00,84.38,84.49,84.38,84.45,549866.0,72.5813,72.676,72.5813,72.6415,549866.0
2022-07-11 09:40:00,84.45,84.47,84.41,84.44,128610.0,72.6415,72.6588,72.6071,72.6329,128610.0
2022-07-11 09:50:00,84.44,84.5,84.39,84.41,327742.0,72.6329,72.6846,72.5899,72.6071,327742.0
2022-07-11 10:00:00,84.41,84.42,84.31,84.39,171167.0,72.6071,72.6157,72.5211,72.5899,171167.0
2022-07-11 10:10:00,84.38,84.44,84.35,84.42,92833.0,72.5813,72.6329,72.5555,72.6157,92833.0
2022-07-11 10:20:00,84.42,84.54,84.4,84.51,65529.0,72.6157,72.719,72.5985,72.6932,65529.0
2022-07-11 10:30:00,84.52,84.54,84.48,84.53,97831.0,72.7018,72.719,72.6674,72.7104,97831.0
2022-07-11 10:40:00,84.53,84.56,84.51,84.54,158544.0,72.7104,72.7362,72.6932,72.719,158544.0
2022-07-11 10:50:00,84.54,84.58,84.46,84.47,224869.0,72.719,72.7534,72.6502,72.6588,224869.0
2022-07-11 11:00:00,84.47,84.55,84.44,84.49,673133.0,72.6588,72.7276,72.6329,72.676,673133.0
2022-07-11 11:10:00,84.48,84.53,84.47,84.51,43928.0,72.6674,72.7104,72.6588,72.6932,43928.0
2022-07-11 11:20:00,84.52,84.54,84.48,84.51,95774.0,72.7018,72.719,72.6674,72.6932,95774.0
2022-07-11 11:30:00,84.51,84.53,84.17,84.25,491807.0,72.6932,72.7104,72.4007,72.4695,491807.0
2022-07-11 11:40:00,84.24,84.27,83.98,84.03,288013.0,72.4609,72.4867,72.2373,72.2803,288013.0
2022-07-11 11:50:00,84.02,84.04,83.64,83.75,293626.0,72.2717,72.2889,71.9448,72.0394,293626.0
2022-07-11 12:00:00,83.74,83.77,83.55,83.77,469678.0,72.0308,72.0566,71.8674,72.0566,469678.0
2022-07-11 12:10:00,83.76,83.76,83.53,83.68,426143.0,72.048,72.048,71.8502,71.9792,426143.0
2022-07-11 12:20:00,83.68,83.81,83.63,83.78,351760.0,71.9792,72.091,71.9362,72.0652,351760.0
2022-07-11 12:30:00,83.78,83.96,83.76,83.95,70775.0,72.0652,72.2201,72.048,72.2115,70775.0
2022-07-11 12:40:00,83.94,84.02,83.9,83.93,433627.0,72.2029,72.2717,72.1685,72.1943,433627.0
2022-07-11 12:50:00,83.92,84.04,83.88,83.96,608478.0,72.1857,72.2889,72.1513,72.2201,608478.0
2022-07-11 13:00:00,83.97,84.01,83.94,83.97,28590.0,72.2287,72.2631,72.2029,72.2287,28590.0
2022-07-11 13:10:00,83.96,83.97,83.88,83.89,113649.0,72.2201,72.2287,72.1513,72.1599,113649.0
2022-07-11 13:20:00,83.9,83.91,83.85,83.86,97251.0,72.1685,72.1771,72.1254,72.134,97251.0
2022-07-11 13:30:00,83.86,83.9,83.86,83.88,176511.0,72.134,72.1685,72.134,72.1513,176511.0
2022-07-11 13:40:00,83.88,83.96,83.87,83.94,34034.0,72.1513,72.2201,72.1426,72.2029,34034.0
2022-07-11 13:50:00,83.94,83.97,83.92,83.97,105620.0,72.2029,72.2287,72.1857,72.2287,105620.0
2022-07-11 14:00:00,83.96,83.96,83.94,83.95,82129.0,72.2201,72.2201,72.2029,72.2115,82129.0
2022-07-11 14:10:00,83.94,83.99,83.93,83.98,90098.0,72.2029,72.2459,72.1943,72.2373,90098.0
2022-07-11 14:20:00,83.98,83.99,83.93,83.94,48558.0,72.2373,72.2459,72.1943,72.2029,48558.0
2022-07-11 14:30:00,83.94,83.98,83.92,83.94,56268.0,72.2029,72.2373,72.1857,72.2029,56268.0
2022-07-11 14:40:00,83.94,83.95,83.92,83.94,32148.0,72.2029,72.2115,72.1857,72.2029,32148.0
2022-07-11 14:50:00,83.94,83.95,83.86,83.87,53118.0,72.2029,72.2115,72.134,72.1426,53118.0
2022-07-11 15:00:00,83.87,83.91,83.83,83.89,140824.0,72.1426,72.1771,72.1082,72.1599,140824.0
2022-07-11 15:10:00,83.9,83.92,83.86,83.89,54942.0,72.1685,72.1857,72.134,72.1599,54942.0
2022-07-11 15:20:00,83.89,83.92,83.87,83.91,259160.0,72.1599,72.1857,72.1426,72.1771,259160.0
2022-07-11 15:30:00,83.92,83.92,83.85,83.87,182988.0,72.1857,72.1857,72.1254,72.1426,182988.0
2022-07-11 15:40:00,83.87,83.88,83.81,83.84,261235.0,72.1426,72.1513,72.091,72.1168,261235.0
2022-07-11 15:50:00,83.84,83.91,83.76,83.85,798477.0,72.1168,72.1771,72.048,72.1254,798477.0
2022-07-12 09:30:00,83.41,83.75,83.37,83.69,237685.0,71.747,72.0394,71.7126,71.9878,237685.0
2022-07-12 09:40:00,83.69,83.69,83.54,83.6,168831.0,71.9878,71.9878,71.8588,71.9104,168831.0
2022-07-12 09:50:00,83.59,83.61,83.48,83.48,168919.0,71.9018,71.919,71.8072,71.8072,168919.0
2022-07-12 10:00:00,83.48,83.51,83.42,83.48,166893.0,71.8072,71.833,71.7556,71.8072,166893.0
2022-07-12 10:10:00,83.48,83.49,83.38,83.39,119319.0,71.8072,71.8158,71.7212,71.7298,119319.0
2022-07-12 10:20:00,83.39,83.51,83.38,83.46,116011.0,71.7298,71.833,71.7212,71.79,116011.0
2022-07-12 10:30:00,83.46,83.56,83.46,83.46,82941.0,71.79,71.876,71.79,71.79,82941.0
2022-07-12 10:40:00,83.46,83.56,83.46,83.56,134297.0,71.79,71.876,71.79,71.876,134297.0
2022-07-12 10:50:00,83.55,83.56,83.51,83.55,54318.0,71.8674,71.876,71.833,71.8674,54318.0
2022-07-12 11:00:00,83.56,83.56,83.53,83.56,71212.0,71.876,71.876,71.8502,71.876,71212.0
2022-07-12 11:10:00,83.56,83.57,83.51,83.51,219371.0,71.876,71.8846,71.833,71.833,219371.0
2022-07-12 11:20:00,83.51,83.61,83.51,83.6,68015.0,71.833,71.919,71.833,71.9104,68015.0
2022-07-12 11:30:00,83.6,83.64,83.58,83.59,83453.0,71.9104,71.9448,71.8932,71.9018,83453.0
2022-07-12 11:40:00,83.59,83.68,83.58,83.67,224714.0,71.9018,71.9792,71.8932,71.9706,224714.0
2022-07-12 11:50:00,83.67,83.72,83.66,83.72,87232.0,71.9706,72.0136,71.962,72.0136,87232.0
2022-07-12 12:00:00,83.72,83.74,83.68,83.69,335421.0,72.0136,72.0308,71.9792,71.9878,335421.0
2022-07-12 12:10:00,83.69,83.71,83.68,83.7,40997.0,71.9878,72.005,71.9792,71.9964,40997.0
2022-07-12 12:20:00,83.7,83.72,83.68,83.69,95544.0,71.9964,72.0136,71.9792,71.9878,95544.0
2022-07-12 12:30:00,83.68,83.69,83.64,83.65,219876.0,71.9792,71.9878,71.9448,71.9534,219876.0
2022-07-12 12:40:00,83.64,83.68,83.64,83.67,96547.0,71.9448,71.9792,71.9448,71.9706,96547.0
2022-07-12 12:50:00,83.67,83.67,83.63,83.64,91348.0,71.9706,71.9706,71.9362,71.9448,91348.0
2022-07-12 13:00:00,83.64,83.68,83.47,83.54,142999.0,71.9448,71.9792,71.7986,71.8588,142999.0
2022-07-12 13:10:00,83.53,83.55,83.48,83.52,73190.0,71.8502,71.8674,71.8072,71.8416,73190.0
2022-07-12 13:20:00,83.52,83.62,83.51,83.6,83344.0,71.8416,71.9276,71.833,71.9104,83344.0
2022-07-12 13:30:00,83.59,83.62,83.57,83.59,76059.0,71.9018,71.9276,71.8846,71.9018,76059.0
2022-07-12 13:40:00,83.58,83.64,83.58,83.62,50606.0,71.8932,71.9448,71.8932,71.9276,50606.0
2022-07-12 13:50:00,83.62,83.67,83.6,83.67,45271.0,71.9276,71.9706,71.9104,71.9706,45271.0
2022-07-12 14:00:00,83.67,83.7,83.65,83.66,139171.0,71.9706,71.9964,71.9534,71.962,139171.0
2022-07-12 14:10:00,83.67,83.73,83.65,83.73,109824.0,71.9706,72.0222,71.9534,72.0222,109824.0
2022-07-12 14:20:00,83.73,83.75,83.69,83.72,126784.0,72.0222,72.0394,71.9878,72.0136,126784.0
2022-07-12 14:30:00,83.71,83.73,83.69,83.73,53878.0,72.005,72.0222,71.9878,72.0222,53878.0
2022-07-12 14:40:00,83.73,83.78,83.72,83.77,74492.0,72.0222,72.0652,72.0136,72.0566,74492.0
2022-07-12 14:50:00,83.76,83.76,83.72,83.75,74555.0,72.048,72.048,72.0136,72.0394,74555.0
2022-07-12 15:00:00,83.75,83.75,83.62,83.63,96634.0,72.0394,72.0394,71.9276,71.9362,96634.0
2022-07-12 15:10:00,83.63,83.66,83.59,83.61,261407.0,71.9362,71.962,71.9018,71.919,261407.0
2022-07-12 15:20:00,83.61,83.61,83.56,83.58,152690.0,71.919,71.919,71.876,71.8932,152690.0
2022-07-12 15:30:00,83.58,83.64,83.56,83.56,250009.0,71.8932,71.9448,71.876,71.876,250009.0
2022-07-12 15:40:00,83.56,83.57,83.52,83.56,184702.0,71.876,71.8846,71.8416,71.876,184702.0
2022-07-12 15:50:00,83.55,83.66,83.54,83.64,523882.0,71.8674,71.962,71.8588,71.9448,523882.0
2022-07-13 09:30:00,82.37,82.51,82.26,82.48,401648.0,70.8524,70.9728,70.7578,70.947,401648.0
2022-07-13 09:40:00,82.48,82.51,82.39,82.44,268199.0,70.947,70.9728,70.8696,70.9126,268199.0
2022-07-13 09:50:00,82.44,82.56,82.39,82.45,558999.0,70.9126,71.0158,70.8696,70.9212,558999.0
2022-07-13 10:00:00,82.46,82.66,82.36,82.55,742290.0,70.9298,71.1018,70.8438,71.0072,742290.0
2022-07-13 10:10:00,82.55,82.69,82.5,82.61,334911.0,71.0072,71.1276,70.9642,71.0588,334911.0
2022-07-13 10:20:00,82.61,82.8,82.59,82.78,302326.0,71.0588,71.2223,71.0416,71.2051,302326.0
2022-07-13 10:30:00,82.78,83.0,82.72,82.97,184523.0,71.2051,71.3943,71.1535,71.3685,184523.0
2022-07-13 10:40:00,82.99,83.41,82.98,83.4,344109.0,71.3857,71.747,71.3771,71.7384,344109.0
2022-07-13 10:50:00,83.32,83.37,83.09,83.16,1178985.0,71.6696,71.7126,71.4717,71.5319,1178985.0
2022-07-13 11:00:00,83.17,83.24,83.1,83.13,155823.0,71.5405,71.6007,71.4803,71.5061,155823.0
2022-07-13 11:10:00,83.09,83.16,83.06,83.08,139556.0,71.4717,71.5319,71.4459,71.4631,139556.0
2022-07-13 11:20:00,83.08,83.09,82.95,82.96,114967.0,71.4631,71.4717,71.3513,71.3599,114967.0
2022-07-13 11:30:00,82.95,82.98,82.93,82.94,76872.0,71.3513,71.3771,71.3341,71.3427,76872.0
2022-07-13 11:40:00,82.94,82.95,82.82,82.85,149410.0,71.3427,71.3513,71.2395,71.2653,149410.0
2022-07-13 11:50:00,82.86,82.95,82.85,82.86,84074.0,71.2739,71.3513,71.2653,71.2739,84074.0
2022-07-13 12:00:00,82.86,82.92,82.85,82.92,36500.0,71.2739,71.3255,71.2653,71.3255,36500.0
2022-07-13 12:10:00,82.92,82.97,82.82,82.85,121711.0,71.3255,71.3685,71.2395,71.2653,121711.0
2022-07-13 12:20:00,82.85,82.97,82.85,82.95,99957.0,71.2653,71.3685,71.2653,71.3513,99957.0
2022-07-13 12:30:00,82.95,83.03,82.94,83.02,79173.0,71.3513,71.4201,71.3427,71.4115,79173.0
2022-07-13 12:40:00,83.0,83.0,82.93,82.95,54041.0,71.3943,71.3943,71.3341,71.3513,54041.0
2022-07-13 12:50:00,82.95,83.08,82.92,83.07,54568.0,71.3513,71.4631,71.3255,71.4545,54568.0
2022-07-13 13:00:00,83.07,83.22,82.96,83.17,126159.0,71.4545,71.5835,71.3599,71.5405,126159.0
2022-07-13 13:10:00,83.17,83.28,83.15,83.24,137066.0,71.5405,71.6351,71.5233,71.6007,137066.0
2022-07-13 13:20:00,83.24,83.27,83.2,83.24,75604.0,71.6007,71.6265,71.5663,71.6007,75604.0
2022-07-13 13:30:00,83.24,83.28,83.19,83.2,124112.0,71.6007,71.6351,71.5577,71.5663,124112.0
2022-07-13 13:40:00,83.2,83.31,83.2,83.3,41880.0,71.5663,71.661,71.5663,71.6524,41880.0
2022-07-13 13:50:00,83.3,83.3,83.15,83.19,270385.0,71.6524,71.6524,71.5233,71.5577,270385.0
2022-07-13 14:00:00,83.16,83.16,82.97,83.02,154628.0,71.5319,71.5319,71.3685,71.4115,154628.0
2022-07-13 14:10:00,83.02,83.1,83.02,83.1,133475.0,71.4115,71.4803,71.4115,71.4803,133475.0
2022-07-13 14:20:00,83.09,83.13,83.05,83.1,28974.0,71.4717,71.5061,71.4373,71.4803,28974.0
2022-07-13 14:30:00,83.11,83.13,83.08,83.09,36706.0,71.4889,71.5061,71.4631,71.4717,36706.0
2022-07-13 14:40:00,83.09,83.12,83.09,83.11,134304.0,71.4717,71.4975,71.4717,71.4889,134304.0
2022-07-13 14:50:00,83.1,83.17,83.1,83.17,92725.0,71.4803,71.5405,71.4803,71.5405,92725.0
2022-07-13 15:00:00,83.16,83.2,83.13,83.17,78694.0,71.5319,71.5663,71.5061,71.5405,78694.0
2022-07-13 15:10:00,83.17,83.21,83.16,83.21,44517.0,71.5405,71.5749,71.5319,71.5749,44517.0
2022-07-13 15:20:00,83.21,83.3,83.21,83.3,242459.0,71.5749,71.6524,71.5749,71.6524,242459.0
2022-07-13 15:30:00,83.31,83.4,83.27,83.39,353791.0,71.661,71.7384,71.6265,71.7298,353791.0
2022-07-13 15:40:00,83.4,83.4,83.27,83.31,146925.0,71.7384,71.7384,71.6265,71.661,146925.0
2022-07-13 15:50:00,83.32,83.38,83.26,83.26,339421.0,71.6696,71.7212,71.6179,71.6179,339421.0
2022-07-14 09:30:00,82.37,82.38,82.09,82.17,1007337.0,70.8524,70.861,70.6115,70.6804,1007337.0
2022-07-14 09:40:00,82.16,82.32,82.06,82.24,572443.0,70.6718,70.8094,70.5857,70.7406,572443.0
2022-07-14 09:50:00,82.25,82.32,82.21,82.28,206218.0,70.7492,70.8094,70.7148,70.775,206218.0
2022-07-14 10:00:00,82.28,82.3,82.12,82.14,430414.0,70.775,70.7922,70.6373,70.6546,430414.0
2022-07-14 10:10:00,82.15,82.17,82.11,82.12,152586.0,70.6632,70.6804,70.6287,70.6373,152586.0
2022-07-14 10:20:00,82.14,82.19,82.1,82.11,69522.0,70.6546,70.6976,70.6201,70.6287,69522.0
2022-07-14 10:30:00,82.1,82.11,82.0,82.09,121307.0,70.6201,70.6287,70.5341,70.6115,121307.0
2022-07-14 10:40:00,82.09,82.16,82.03,82.09,394460.0,70.6115,70.6718,70.5599,70.6115,394460.0
2022-07-14 10:50:00,82.09,82.22,82.09,82.16,206986.0,70.6115,70.7234,70.6115,70.6718,206986.0
2022-07-14 11:00:00,82.15,82.33,82.14,82.31,86412.0,70.6632,70.818,70.6546,70.8008,86412.0
2022-07-14 11:10:00,82.32,82.46,82.32,82.42,219468.0,70.8094,70.9298,70.8094,70.8954,219468.0
2022-07-14 11:20:00,82.41,82.5,82.4,82.48,89631.0,70.8868,70.9642,70.8782,70.947,89631.0
2022-07-14 11:30:00,82.48,82.51,82.37,82.44,83461.0,70.947,70.9728,70.8524,70.9126,83461.0
2022-07-14 11:40:00,82.44,82.54,82.4,82.4,99642.0,70.9126,70.9986,70.8782,70.8782,99642.0
2022-07-14 11:50:00,82.4,82.43,82.33,82.33,211532.0,70.8782,70.904,70.818,70.818,211532.0
2022-07-14 12:00:00,82.34,82.36,82.18,82.2,300058.0,70.8266,70.8438,70.689,70.7062,300058.0
2022-07-14 12:10:00,82.19,82.2,82.13,82.16,184632.0,70.6976,70.7062,70.6459,70.6718,184632.0
2022-07-14 12:20:00,82.15,82.17,82.05,82.06,166784.0,70.6632,70.6804,70.5771,70.5857,166784.0
2022-07-14 12:30:00,82.06,82.13,82.04,82.12,136359.0,70.5857,70.6459,70.5685,70.6373,136359.0
2022-07-14 12:40:00,82.12,82.15,82.07,82.08,170553.0,70.6373,70.6632,70.5943,70.6029,170553.0
2022-07-14 12:50:00,82.07,82.07,82.0,82.05,109769.0,70.5943,70.5943,70.5341,70.5771,109769.0
2022-07-14 13:00:00,82.05,82.09,82.03,82.08,100426.0,70.5771,70.6115,70.5599,70.6029,100426.0
2022-07-14 13:10:00,82.08,82.08,82.04,82.08,89543.0,70.6029,70.6029,70.5685,70.6029,89543.0
2022-07-14 13:20:00,82.08,82.13,82.04,82.08,80703.0,70.6029,70.6459,70.5685,70.6029,80703.0
2022-07-14 13:30:00,82.08,82.09,82.06,82.08,74920.0,70.6029,70.6115,70.5857,70.6029,74920.0
2022-07-14 13:40:00,82.08,82.14,82.06,82.09,38823.0,70.6029,70.6546,70.5857,70.6115,38823.0
2022-07-14 13:50:00,82.09,82.17,82.07,82.15,83900.0,70.6115,70.6804,70.5943,70.6632,83900.0
2022-07-14 14:00:00,82.15,82.15,82.11,82.13,75012.0,70.6632,70.6632,70.6287,70.6459,75012.0
2022-07-14 14:10:00,82.13,82.19,82.08,82.18,403746.0,70.6459,70.6976,70.6029,70.689,403746.0
2022-07-14 14:20:00,82.2,82.21,82.11,82.13,303778.0,70.7062,70.7148,70.6287,70.6459,303778.0
2022-07-14 14:30:00,82.13,82.26,82.12,82.26,261881.0,70.6459,70.7578,70.6373,70.7578,261881.0
2022-07-14 14:40:00,82.26,82.26,82.16,82.16,183327.0,70.7578,70.7578,70.6718,70.6718,183327.0
2022-07-14 14:50:00,82.16,82.17,82.12,82.14,107332.0,70.6718,70.6804,70.6373,70.6546,107332.0
2022-07-14 15:00:00,82.13,82.14,81.95,81.97,237672.0,70.6459,70.6546,70.4911,70.5083,237672.0
2022-07-14 15:10:00,81.97,82.01,81.91,81.92,223481.0,70.5083,70.5427,70.4567,70.4653,223481.0
2022-07-14 15:20:00,81.92,81.97,81.91,81.95,225398.0,70.4653,70.5083,70.4567,70.4911,225398.0
2022-07-14 15:30:00,81.95,82.06,81.95,82.0,451450.0,70.4911,70.5857,70.4911,70.5341,451450.0
2022-07-14 15:40:00,82.0,82.0,81.88,81.89,287886.0,70.5341,70.5341,70.4309,70.4395,287886.0
2022-07-14 15:50:00,81.88,81.98,81.87,81.88,586518.0,70.4309,70.5169,70.4223,70.4309,586518.0
2022-07-15 09:30:00,82.56,82.79,82.56,82.59,318291.0,71.0158,71.2137,71.0158,71.0416,318291.0
2022-07-15 09:40:00,82.6,82.6,82.38,82.48,164512.0,71.0502,71.0502,70.861,70.947,164512.0
2022-07-15 09:50:00,82.48,82.48,82.36,82.39,186988.0,70.947,70.947,70.8438,70.8696,186988.0
2022-07-15 10:00:00,82.4,82.7,82.4,82.68,352351.0,70.8782,71.1362,70.8782,71.119,352351.0
2022-07-15 10:10:00,82.68,82.7,82.62,82.67,121624.0,71.119,71.1362,71.0674,71.1104,121624.0
2022-07-15 10:20:00,82.67,82.79,82.67,82.75,330528.0,71.1104,71.2137,71.1104,71.1793,330528.0
2022-07-15 10:30:00,82.75,82.84,82.72,82.78,107040.0,71.1793,71.2567,71.1535,71.2051,107040.0
2022-07-15 10:40:00,82.77,82.8,82.69,82.79,182262.0,71.1965,71.2223,71.1276,71.2137,182262.0
2022-07-15 10:50:00,82.8,82.87,82.77,82.87,190658.0,71.2223,71.2825,71.1965,71.2825,190658.0
2022-07-15 11:00:00,82.86,82.91,82.81,82.86,86295.0,71.2739,71.3169,71.2309,71.2739,86295.0
2022-07-15 11:10:00,82.87,82.87,82.75,82.82,54709.0,71.2825,71.2825,71.1793,71.2395,54709.0
2022-07-15 11:20:00,82.83,82.91,82.82,82.88,114793.0,71.2481,71.3169,71.2395,71.2911,114793.0
2022-07-15 11:30:00,82.88,82.96,82.87,82.92,97653.0,71.2911,71.3599,71.2825,71.3255,97653.0
2022-07-15 11:40:00,82.91,82.93,82.86,82.91,72071.0,71.3169,71.3341,71.2739,71.3169,72071.0
2022-07-15 11:50:00,82.9,82.9,82.81,82.81,100949.0,71.3083,71.3083,71.2309,71.2309,100949.0
2022-07-15 12:00:00,82.81,82.87,82.79,82.86,66619.0,71.2309,71.2825,71.2137,71.2739,66619.0
2022-07-15 12:10:00,82.87,82.87,82.83,82.84,63327.0,71.2825,71.2825,71.2481,71.2567,63327.0
2022-07-15 12:20:00,82.84,82.85,82.74,82.81,114724.0,71.2567,71.2653,71.1707,71.2309,114724.0
2022-07-15 12:30:00,82.8,82.8,82.65,82.66,145264.0,71.2223,71.2223,71.0932,71.1018,145264.0
2022-07-15 12:40:00,82.65,82.71,82.61,82.7,149966.0,71.0932,71.1448,71.0588,71.1362,149966.0
2022-07-15 12:50:00,82.7,82.71,82.67,82.67,105962.0,71.1362,71.1448,71.1104,71.1104,105962.0
2022-07-15 13:00:00,82.67,82.71,82.67,82.7,93299.0,71.1104,71.1448,71.1104,71.1362,93299.0
2022-07-15 13:10:00,82.69,82.71,82.68,82.71,50881.0,71.1276,71.1448,71.119,71.1448,50881.0
2022-07-15 13:20:00,82.72,82.73,82.66,82.68,23408.0,71.1535,71.1621,71.1018,71.119,23408.0
2022-07-15 13:30:00,82.69,82.75,82.68,82.75,59212.0,71.1276,71.1793,71.119,71.1793,59212.0
2022-07-15 13:40:00,82.74,82.75,82.69,82.71,58807.0,71.1707,71.1793,71.1276,71.1448,58807.0
2022-07-15 13:50:00,82.7,82.71,82.66,82.68,24216.0,71.1362,71.1448,71.1018,71.119,24216.0
2022-07-15 14:00:00,82.68,82.71,82.66,82.7,30704.0,71.119,71.1448,71.1018,71.1362,30704.0
2022-07-15 14:10:00,82.7,82.75,82.69,82.71,64326.0,71.1362,71.1793,71.1276,71.1448,64326.0
2022-07-15 14:20:00,82.71,82.72,82.65,82.67,78236.0,71.1448,71.1535,71.0932,71.1104,78236.0
2022-07-15 14:30:00,82.67,82.71,82.65,82.67,107559.0,71.1104,71.1448,71.0932,71.1104,107559.0
2022-07-15 14:40:00,82.66,82.67,82.63,82.64,84002.0,71.1018,71.1104,71.076,71.0846,84002.0
2022-07-15 14:50:00,82.65,82.65,82.58,82.58,126425.0,71.0932,71.0932,71.033,71.033,126425.0
2022-07-15 15:00:00,82.59,82.59,82.54,82.58,68070.0,71.0416,71.0416,70.9986,71.033,68070.0
2022-07-15 15:10:00,82.59,82.59,82.53,82.54,98666.0,71.0416,71.0416,70.99,70.9986,98666.0
2022-07-15 15:20:00,82.53,82.55,82.52,82.53,44278.0,70.99,71.0072,70.9814,70.99,44278.0
2022-07-15 15:30:00,82.54,82.55,82.5,82.55,137005.0,70.9986,71.0072,70.9642,71.0072,137005.0
2022-07-15 15:40:00,82.55,82.66,82.53,82.65,242321.0,71.0072,71.1018,70.99,71.0932,242321.0
2022-07-15 15:50:00,82.65,82.75,82.62,82.62,764936.0,71.0932,71.1793,71.0674,71.0674,764936.0
2022-07-18 09:30:00,83.2,83.23,83.08,83.09,123933.0,71.5663,71.5921,71.4631,71.4717,123933.0
2022-07-18 09:40:00,83.08,83.25,83.04,83.19,123876.0,71.4631,71.6093,71.4287,71.5577,123876.0
2022-07-18 09:50:00,83.19,83.28,83.16,83.26,303321.0,71.5577,71.6351,71.5319,71.6179,303321.0
2022-07-18 10:00:00,83.26,83.3,83.2,83.2,148744.0,71.6179,71.6524,71.5663,71.5663,148744.0
2022-07-18 10:10:00,83.2,83.34,83.18,83.34,257908.0,71.5663,71.6868,71.5491,71.6868,257908.0
2022-07-18 10:20:00,83.34,83.37,83.3,83.34,453971.0,71.6868,71.7126,71.6524,71.6868,453971.0
2022-07-18 10:30:00,83.33,83.46,83.3,83.45,434458.0,71.6782,71.79,71.6524,71.7814,434458.0
2022-07-18 10:40:00,83.46,83.46,83.33,83.33,120153.0,71.79,71.79,71.6782,71.6782,120153.0
2022-07-18 10:50:00,83.33,83.43,83.31,83.42,873769.0,71.6782,71.7642,71.661,71.7556,873769.0
2022-07-18 11:00:00,83.43,83.52,83.29,83.3,203069.0,71.7642,71.8416,71.6437,71.6524,203069.0
2022-07-18 11:10:00,83.29,83.32,83.17,83.23,333521.0,71.6437,71.6696,71.5405,71.5921,333521.0
2022-07-18 11:20:00,83.23,83.24,83.17,83.17,213417.0,71.5921,71.6007,71.5405,71.5405,213417.0
2022-07-18 11:30:00,83.17,83.2,83.16,83.18,146641.0,71.5405,71.5663,71.5319,71.5491,146641.0
2022-07-18 11:40:00,83.17,83.18,83.14,83.16,46075.0,71.5405,71.5491,71.5147,71.5319,46075.0
2022-07-18 11:50:00,83.16,83.16,83.06,83.08,156063.0,71.5319,71.5319,71.4459,71.4631,156063.0
2022-07-18 12:00:00,83.09,83.1,83.06,83.06,104758.0,71.4717,71.4803,71.4459,71.4459,104758.0
2022-07-18 12:10:00,83.06,83.07,83.04,83.06,72903.0,71.4459,71.4545,71.4287,71.4459,72903.0
2022-07-18 12:20:00,83.06,83.12,83.04,83.05,182638.0,71.4459,71.4975,71.4287,71.4373,182638.0
2022-07-18 12:30:00,83.05,83.06,83.04,83.05,52991.0,71.4373,71.4459,71.4287,71.4373,52991.0
2022-07-18 12:40:00,83.05,83.06,83.02,83.04,49762.0,71.4373,71.4459,71.4115,71.4287,49762.0
2022-07-18 12:50:00,83.04,83.04,83.0,83.0,34065.0,71.4287,71.4287,71.3943,71.3943,34065.0
2022-07-18 13:00:00,83.0,83.02,83.0,83.02,36459.0,71.3943,71.4115,71.3943,71.4115,36459.0
2022-07-18 13:10:00,83.01,83.02,83.0,83.0,57053.0,71.4029,71.4115,71.3943,71.3943,57053.0
2022-07-18 13:20:00,83.01,83.03,83.0,83.02,90440.0,71.4029,71.4201,71.3943,71.4115,90440.0
2022-07-18 13:30:00,83.02,83.02,82.99,83.0,102213.0,71.4115,71.4115,71.3857,71.3943,102213.0
2022-07-18 13:40:00,82.99,83.02,82.94,82.95,97352.0,71.3857,71.4115,71.3427,71.3513,97352.0
2022-07-18 13:50:00,82.95,82.99,82.91,82.91,52222.0,71.3513,71.3857,71.3169,71.3169,52222.0
2022-07-18 14:00:00,82.92,82.94,82.9,82.93,58854.0,71.3255,71.3427,71.3083,71.3341,58854.0
2022-07-18 14:10:00,82.93,82.96,82.92,82.96,60204.0,71.3341,71.3599,71.3255,71.3599,60204.0
2022-07-18 14:20:00,82.96,83.0,82.91,82.92,95906.0,71.3599,71.3943,71.3169,71.3255,95906.0
2022-07-18 14:30:00,82.91,82.93,82.89,82.92,42700.0,71.3169,71.3341,71.2997,71.3255,42700.0
2022-07-18 14:40:00,82.92,82.92,82.85,82.88,52977.0,71.3255,71.3255,71.2653,71.2911,52977.0
2022-07-18 14:50:00,82.88,82.89,82.83,82.84,149559.0,71.2911,71.2997,71.2481,71.2567,149559.0
2022-07-18 15:00:00,82.84,82.88,82.81,82.88,152686.0,71.2567,71.2911,71.2309,71.2911,152686.0
2022-07-18 15:10:00,82.88,82.88,82.82,82.84,47525.0,71.2911,71.2911,71.2395,71.2567,47525.0
2022-07-18 15:20:00,82.84,82.85,82.78,82.79,117786.0,71.2567,71.2653,71.2051,71.2137,117786.0
2022-07-18 15:30:00,82.79,82.79,82.67,82.7,235764.0,71.2137,71.2137,71.1104,71.1362,235764.0
2022-07-18 15:40:00,82.69,82.7,82.59,82.62,139131.0,71.1276,71.1362,71.0416,71.0674,139131.0
2022-07-18 15:50:00,82.62,82.82,82.62,82.77,368534.0,71.0674,71.2395,71.0674,71.1965,368534.0
2022-07-19 09:30:00,82.98,83.15,82.93,83.11,641869.0,71.3771,71.5233,71.3341,71.4889,641869.0
2022-07-19 09:40:00,83.12,83.18,83.1,83.1,72700.0,71.4975,71.5491,71.4803,71.4803,72700.0
2022-07-19 09:50:00,83.11,83.16,83.1,83.15,43709.0,71.4889,71.5319,71.4803,71.5233,43709.0
2022-07-19 10:00:00,83.15,83.16,83.1,83.15,109338.0,71.5233,71.5319,71.4803,71.5233,109338.0
2022-07-19 10:10:00,83.16,83.25,83.14,83.21,649452.0,71.5319,71.6093,71.5147,71.5749,649452.0
2022-07-19 10:20:00,83.22,83.26,83.15,83.24,181499.0,71.5835,71.6179,71.5233,71.6007,181499.0
2022-07-19 10:30:00,83.25,83.35,83.22,83.33,205750.0,71.6093,71.6954,71.5835,71.6782,205750.0
2022-07-19 10:40:00,83.32,83.52,83.32,83.52,270290.0,71.6696,71.8416,71.6696,71.8416,270290.0
2022-07-19 10:50:00,83.52,83.56,83.49,83.5,147670.0,71.8416,71.876,71.8158,71.8244,147670.0
2022-07-19 11:00:00,83.5,83.58,83.46,83.58,162396.0,71.8244,71.8932,71.79,71.8932,162396.0
2022-07-19 11:10:00,83.58,83.76,83.58,83.74,307543.0,71.8932,72.048,71.8932,72.0308,307543.0
2022-07-19 11:20:00,83.74,83.78,83.71,83.72,292696.0,72.0308,72.0652,72.005,72.0136,292696.0
2022-07-19 11:30:00,83.72,83.75,83.71,83.72,43480.0,72.0136,72.0394,72.005,72.0136,43480.0
2022-07-19 11:40:00,83.71,83.72,83.67,83.72,37265.0,72.005,72.0136,71.9706,72.0136,37265.0
2022-07-19 11:50:00,83.72,83.75,83.64,83.65,101992.0,72.0136,72.0394,71.9448,71.9534,101992.0
2022-07-19 12:00:00,83.65,83.65,83.56,83.57,130218.0,71.9534,71.9534,71.876,71.8846,130218.0
2022-07-19 12:10:00,83.56,83.6,83.55,83.58,92649.0,71.876,71.9104,71.8674,71.8932,92649.0
2022-07-19 12:20:00,83.59,83.65,83.58,83.64,74321.0,71.9018,71.9534,71.8932,71.9448,74321.0
2022-07-19 12:30:00,83.64,83.7,83.63,83.67,76510.0,71.9448,71.9964,71.9362,71.9706,76510.0
2022-07-19 12:40:00,83.67,83.68,83.64,83.66,30992.0,71.9706,71.9792,71.9448,71.962,30992.0
2022-07-19 12:50:00,83.67,83.7,83.65,83.69,69155.0,71.9706,71.9964,71.9534,71.9878,69155.0
2022-07-19 13:00:00,83.7,83.74,83.67,83.67,62003.0,71.9964,72.0308,71.9706,71.9706,62003.0
2022-07-19 13:10:00,83.67,83.69,83.64,83.66,109621.0,71.9706,71.9878,71.9448,71.962,109621.0
2022-07-19 13:20:00,83.66,83.69,83.63,83.69,33134.0,71.962,71.9878,71.9362,71.9878,33134.0
2022-07-19 13:30:00,83.68,83.77,83.68,83.77,47916.0,71.9792,72.0566,71.9792,72.0566,47916.0
2022-07-19 13:40:00,83.77,83.78,83.72,83.78,158990.0,72.0566,72.0652,72.0136,72.0652,158990.0
2022-07-19 13:50:00,83.78,83.82,83.75,83.79,44080.0,72.0652,72.0996,72.0394,72.0738,44080.0
2022-07-19 14:00:00,83.79,83.83,83.78,83.83,54004.0,72.0738,72.1082,72.0652,72.1082,54004.0
2022-07-19 14:10:00,83.83,83.87,83.82,83.86,30637.0,72.1082,72.1426,72.0996,72.134,30637.0
2022-07-19 14:20:00,83.86,83.86,83.76,83.84,264009.0,72.134,72.134,72.048,72.1168,264009.0
2022-07-19 14:30:00,83.84,83.86,83.82,83.84,41354.0,72.1168,72.134,72.0996,72.1168,41354.0
2022-07-19 14:40:00,83.85,83.85,83.79,83.8,45629.0,72.1254,72.1254,72.0738,72.0824,45629.0
2022-07-19 14:50:00,83.83,83.83,83.75,83.8,56707.0,72.1082,72.1082,72.0394,72.0824,56707.0
2022-07-19 15:00:00,83.8,83.82,83.78,83.81,80703.0,72.0824,72.0996,72.0652,72.091,80703.0
2022-07-19 15:10:00,83.81,83.87,83.81,83.87,75910.0,72.091,72.1426,72.091,72.1426,75910.0
2022-07-19 15:20:00,83.87,83.87,83.84,83.85,37002.0,72.1426,72.1426,72.1168,72.1254,37002.0
2022-07-19 15:30:00,83.85,83.91,83.82,83.88,181124.0,72.1254,72.1771,72.0996,72.1513,181124.0
2022-07-19 15:40:00,83.87,83.89,83.85,83.89,63980.0,72.1426,72.1599,72.1254,72.1599,63980.0
2022-07-19 15:50:00,83.89,83.98,83.89,83.97,237358.0,72.1599,72.2373,72.1599,72.2287,237358.0
2022-07-20 09:30:00,84.19,84.27,84.08,84.27,197092.0,72.4179,72.4867,72.3233,72.4867,197092.0
2022-07-20 09:40:00,84.26,84.28,84.23,84.27,184388.0,72.4781,72.4953,72.4523,72.4867,184388.0
2022-07-20 09:50:00,84.27,84.28,84.17,84.19,183882.0,72.4867,72.4953,72.4007,72.4179,183882.0
2022-07-20 10:00:00,84.19,84.28,84.18,84.25,247857.0,72.4179,72.4953,72.4093,72.4695,247857.0
2022-07-20 10:10:00,84.25,84.37,84.23,84.36,157500.0,72.4695,72.5727,72.4523,72.5641,157500.0
2022-07-20 10:20:00,84.36,84.4,84.36,84.4,85292.0,72.5641,72.5985,72.5641,72.5985,85292.0
2022-07-20 10:30:00,84.4,84.48,84.39,84.48,77473.0,72.5985,72.6674,72.5899,72.6674,77473.0
2022-07-20 10:40:00,84.48,84.48,84.43,84.45,122078.0,72.6674,72.6674,72.6243,72.6415,122078.0
2022-07-20 10:50:00,84.46,84.58,84.45,84.52,209719.0,72.6502,72.7534,72.6415,72.7018,209719.0
2022-07-20 11:00:00,84.52,84.55,84.45,84.46,63845.0,72.7018,72.7276,72.6415,72.6502,63845.0
2022-07-20 11:10:00,84.47,84.54,84.47,84.49,327350.0,72.6588,72.719,72.6588,72.676,327350.0
2022-07-20 11:20:00,84.49,84.51,84.47,84.49,94809.0,72.676,72.6932,72.6588,72.676,94809.0
2022-07-20 11:30:00,84.49,84.53,84.44,84.48,59279.0,72.676,72.7104,72.6329,72.6674,59279.0
2022-07-20 11:40:00,84.49,84.51,84.48,84.48,87254.0,72.676,72.6932,72.6674,72.6674,87254.0
2022-07-20 11:50:00,84.48,84.52,84.48,84.51,82776.0,72.6674,72.7018,72.6674,72.6932,82776.0
2022-07-20 12:00:00,84.52,84.55,84.51,84.54,83177.0,72.7018,72.7276,72.6932,72.719,83177.0
2022-07-20 12:10:00,84.53,84.63,84.53,84.63,230669.0,72.7104,72.7964,72.7104,72.7964,230669.0
2022-07-20 12:20:00,84.63,84.65,84.58,84.59,76200.0,72.7964,72.8136,72.7534,72.762,76200.0
2022-07-20 12:30:00,84.6,84.66,84.6,84.63,95822.0,72.7706,72.8222,72.7706,72.7964,95822.0
2022-07-20 12:40:00,84.63,84.64,84.42,84.43,93794.0,72.7964,72.805,72.6157,72.6243,93794.0
2022-07-20 12:50:00,84.43,84.51,84.43,84.46,100833.0,72.6243,72.6932,72.6243,72.6502,100833.0
2022-07-20 13:00:00,84.46,84.49,84.42,84.46,88848.0,72.6502,72.676,72.6157,72.6502,88848.0
2022-07-20 13:10:00,84.46,84.49,84.4,84.45,47224.0,72.6502,72.676,72.5985,72.6415,47224.0
2022-07-20 13:20:00,84.46,84.46,84.4,84.44,77976.0,72.6502,72.6502,72.5985,72.6329,77976.0
2022-07-20 13:30:00,84.43,84.46,84.43,84.45,43945.0,72.6243,72.6502,72.6243,72.6415,43945.0
2022-07-20 13:40:00,84.45,84.47,84.41,84.41,29285.0,72.6415,72.6588,72.6071,72.6071,29285.0
2022-07-20 13:50:00,84.42,84.45,84.38,84.39,42082.0,72.6157,72.6415,72.5813,72.5899,42082.0
2022-07-20 14:00:00,84.4,84.46,84.4,84.43,42045.0,72.5985,72.6502,72.5985,72.6243,42045.0
2022-07-20 14:10:00,84.42,84.45,84.4,84.43,42118.0,72.6157,72.6415,72.5985,72.6243,42118.0
2022-07-20 14:20:00,84.43,84.47,84.41,84.45,34600.0,72.6243,72.6588,72.6071,72.6415,34600.0
2022-07-20 14:30:00,84.44,84.54,84.44,84.51,733301.0,72.6329,72.719,72.6329,72.6932,733301.0
2022-07-20 14:40:00,84.51,84.56,84.51,84.52,130047.0,72.6932,72.7362,72.6932,72.7018,130047.0
2022-07-20 14:50:00,84.51,84.57,84.51,84.55,127899.0,72.6932,72.7448,72.6932,72.7276,127899.0
2022-07-20 15:00:00,84.55,84.59,84.54,84.59,95508.0,72.7276,72.762,72.719,72.762,95508.0
2022-07-20 15:10:00,84.59,84.59,84.51,84.53,153968.0,72.762,72.762,72.6932,72.7104,153968.0
2022-07-20 15:20:00,84.53,84.55,84.52,84.54,127447.0,72.7104,72.7276,72.7018,72.719,127447.0
2022-07-20 15:30:00,84.54,84.56,84.5,84.54,145543.0,72.719,72.7362,72.6846,72.719,145543.0
2022-07-20 15:40:00,84.54,84.55,84.5,84.53,191358.0,72.719,72.7276,72.6846,72.7104,191358.0
2022-07-20 15:50:00,84.52,84.6,84.5,84.56,223436.0,72.7018,72.7706,72.6846,72.7362,223436.0
2022-07-21 09:30:00,84.74,84.97,84.74,84.94,575288.0,72.891,73.0888,72.891,73.063,575288.0
2022-07-21 09:40:00,84.93,84.97,84.78,84.82,105242.0,73.0544,73.0888,72.9254,72.9598,105242.0
2022-07-21 09:50:00,84.82,84.95,84.8,84.87,114398.0,72.9598,73.0716,72.9426,73.0028,114398.0
2022-07-21 10:00:00,84.89,84.95,84.84,84.89,57038.0,73.02,73.0716,72.977,73.02,57038.0
2022-07-21 10:10:00,84.88,84.91,84.84,84.88,65328.0,73.0114,73.0372,72.977,73.0114,65328.0
2022-07-21 10:20:00,84.88,84.95,84.8,84.81,74623.0,73.0114,73.0716,72.9426,72.9512,74623.0
2022-07-21 10:30:00,84.8,84.91,84.78,84.9,260860.0,72.9426,73.0372,72.9254,73.0286,260860.0
2022-07-21 10:40:00,84.9,85.0,84.86,85.0,122495.0,73.0286,73.1146,72.9942,73.1146,122495.0
2022-07-21 10:50:00,85.0,85.09,84.97,85.06,128240.0,73.1146,73.1921,73.0888,73.1663,128240.0
2022-07-21 11:00:00,85.08,85.12,85.06,85.08,325414.0,73.1835,73.2179,73.1663,73.1835,325414.0
2022-07-21 11:10:00,85.08,85.1,85.0,85.0,76345.0,73.1835,73.2007,73.1146,73.1146,76345.0
2022-07-21 11:20:00,85.0,85.0,84.83,84.89,98919.0,73.1146,73.1146,72.9684,73.02,98919.0
2022-07-21 11:30:00,84.89,84.94,84.87,84.89,177619.0,73.02,73.063,73.0028,73.02,177619.0
2022-07-21 11:40:00,84.9,84.93,84.86,84.9,18326.0,73.0286,73.0544,72.9942,73.0286,18326.0
2022-07-21 11:50:00,84.9,84.94,84.88,84.88,20698.0,73.0286,73.063,73.0114,73.0114,20698.0
2022-07-21 12:00:00,84.89,84.9,84.85,84.86,45598.0,73.02,73.0286,72.9856,72.9942,45598.0
2022-07-21 12:10:00,84.86,84.86,84.78,84.81,348685.0,72.9942,72.9942,72.9254,72.9512,348685.0
2022-07-21 12:20:00,84.81,84.84,84.8,84.84,54761.0,72.9512,72.977,72.9426,72.977,54761.0
2022-07-21 12:30:00,84.83,84.86,84.83,84.84,42709.0,72.9684,72.9942,72.9684,72.977,42709.0
2022-07-21 12:40:00,84.84,84.86,84.79,84.8,63129.0,72.977,72.9942,72.934,72.9426,63129.0
2022-07-21 12:50:00,84.8,84.83,84.76,84.78,141000.0,72.9426,72.9684,72.9082,72.9254,141000.0
2022-07-21 13:00:00,84.78,84.8,84.74,84.77,31655.0,72.9254,72.9426,72.891,72.9168,31655.0
2022-07-21 13:10:00,84.77,84.81,84.75,84.76,67487.0,72.9168,72.9512,72.8996,72.9082,67487.0
2022-07-21 13:20:00,84.77,84.8,84.73,84.73,94452.0,72.9168,72.9426,72.8824,72.8824,94452.0
2022-07-21 13:30:00,84.74,84.78,84.73,84.75,46732.0,72.891,72.9254,72.8824,72.8996,46732.0
2022-07-21 13:40:00,84.74,84.78,84.74,84.77,49409.0,72.891,72.9254,72.891,72.9168,49409.0
2022-07-21 13:50:00,84.76,84.81,84.73,84.81,153330.0,72.9082,72.9512,72.8824,72.9512,153330.0
2022-07-21 14:00:00,84.81,84.85,84.79,84.8,158541.0,72.9512,72.9856,72.934,72.9426,158541.0
2022-07-21 14:10:00,84.8,84.84,84.79,84.81,53983.0,72.9426,72.977,72.934,72.9512,53983.0
2022-07-21 14:20:00,84.81,84.84,84.8,84.81,53454.0,72.9512,72.977,72.9426,72.9512,53454.0
2022-07-21 14:30:00,84.81,84.83,84.79,84.81,28498.0,72.9512,72.9684,72.934,72.9512,28498.0
2022-07-21 14:40:00,84.82,84.83,84.81,84.82,18326.0,72.9598,72.9684,72.9512,72.9598,18326.0
2022-07-21 14:50:00,84.82,84.93,84.82,84.88,20490.0,72.9598,73.0544,72.9598,73.0114,20490.0
2022-07-21 15:00:00,84.89,84.9,84.84,84.86,47790.0,73.02,73.0286,72.977,72.9942,47790.0
2022-07-21 15:10:00,84.87,84.91,84.85,84.91,45582.0,73.0028,73.0372,72.9856,73.0372,45582.0
2022-07-21 15:20:00,84.91,84.94,84.9,84.92,67266.0,73.0372,73.063,73.0286,73.0458,67266.0
2022-07-21 15:30:00,84.92,84.99,84.91,84.94,244797.0,73.0458,73.106,73.0372,73.063,244797.0
2022-07-21 15:40:00,84.94,85.05,84.93,85.03,263881.0,73.063,73.1577,73.0544,73.1404,263881.0
2022-07-21 15:50:00,85.03,85.14,85.03,85.12,351101.0,73.1404,73.2351,73.1404,73.2179,351101.0
2022-07-22 09:30:00,85.39,85.57,85.39,85.56,107258.0,73.4501,73.6049,73.4501,73.5963,107258.0
2022-07-22 09:40:00,85.57,85.84,85.57,85.84,197255.0,73.6049,73.8372,73.6049,73.8372,197255.0
2022-07-22 09:50:00,85.83,85.86,85.63,85.67,69888.0,73.8286,73.8544,73.6566,73.691,69888.0
2022-07-22 10:00:00,85.67,85.75,85.6,85.65,129099.0,73.691,73.7598,73.6307,73.6738,129099.0
2022-07-22 10:10:00,85.65,85.81,85.64,85.8,194746.0,73.6738,73.8114,73.6652,73.8028,194746.0
2022-07-22 10:20:00,85.79,85.83,85.71,85.83,105127.0,73.7942,73.8286,73.7254,73.8286,105127.0
2022-07-22 10:30:00,85.83,85.93,85.77,85.89,69579.0,73.8286,73.9146,73.777,73.8802,69579.0
2022-07-22 10:40:00,85.89,85.92,85.85,85.86,133819.0,73.8802,73.906,73.8458,73.8544,133819.0
2022-07-22 10:50:00,85.85,85.87,85.76,85.83,134963.0,73.8458,73.863,73.7684,73.8286,134963.0
2022-07-22 11:00:00,85.83,85.86,85.76,85.8,130035.0,73.8286,73.8544,73.7684,73.8028,130035.0
2022-07-22 11:10:00,85.8,85.88,85.79,85.88,75600.0,73.8028,73.8716,73.7942,73.8716,75600.0
2022-07-22 11:20:00,85.88,85.91,85.82,85.84,216511.0,73.8716,73.8974,73.82,73.8372,216511.0
2022-07-22 11:30:00,85.85,85.87,85.79,85.83,110556.0,73.8458,73.863,73.7942,73.8286,110556.0
2022-07-22 11:40:00,85.83,85.86,85.78,85.84,87250.0,73.8286,73.8544,73.7856,73.8372,87250.0
2022-07-22 11:50:00,85.84,85.85,85.77,85.78,47798.0,73.8372,73.8458,73.777,73.7856,47798.0
2022-07-22 12:00:00,85.78,85.79,85.75,85.75,39343.0,73.7856,73.7942,73.7598,73.7598,39343.0
2022-07-22 12:10:00,85.75,85.77,85.72,85.72,43166.0,73.7598,73.777,73.734,73.734,43166.0
2022-07-22 12:20:00,85.72,85.75,85.63,85.67,209029.0,73.734,73.7598,73.6566,73.691,209029.0
2022-07-22 12:30:00,85.67,85.71,85.63,85.67,93421.0,73.691,73.7254,73.6566,73.691,93421.0
2022-07-22 12:40:00,85.66,85.7,85.64,85.7,32176.0,73.6824,73.7168,73.6652,73.7168,32176.0
2022-07-22 12:50:00,85.7,85.78,85.69,85.76,73575.0,73.7168,73.7856,73.7082,73.7684,73575.0
2022-07-22 13:00:00,85.76,85.76,85.69,85.71,75965.0,73.7684,73.7684,73.7082,73.7254,75965.0
2022-07-22 13:10:00,85.72,85.74,85.67,85.7,37127.0,73.734,73.7512,73.691,73.7168,37127.0
2022-07-22 13:20:00,85.7,85.78,85.67,85.71,456568.0,73.7168,73.7856,73.691,73.7254,456568.0
2022-07-22 13:30:00,85.7,85.73,85.64,85.72,160676.0,73.7168,73.7426,73.6652,73.734,160676.0
2022-07-22 13:40:00,85.73,85.78,85.68,85.7,146107.0,73.7426,73.7856,73.6996,73.7168,146107.0
2022-07-22 13:50:00,85.7,85.74,85.65,85.7,46016.0,73.7168,73.7512,73.6738,73.7168,46016.0
2022-07-22 14:00:00,85.7,85.7,85.63,85.64,34832.0,73.7168,73.7168,73.6566,73.6652,34832.0
2022-07-22 14:10:00,85.64,85.65,85.59,85.65,78958.0,73.6652,73.6738,73.6221,73.6738,78958.0
2022-07-22 14:20:00,85.64,85.64,85.57,85.63,30954.0,73.6652,73.6652,73.6049,73.6566,30954.0
2022-07-22 14:30:00,85.64,85.64,85.56,85.61,40894.0,73.6652,73.6652,73.5963,73.6393,40894.0
2022-07-22 14:40:00,85.61,85.65,85.55,85.57,174816.0,73.6393,73.6738,73.5877,73.6049,174816.0
2022-07-22 14:50:00,85.58,85.67,85.57,85.63,108495.0,73.6135,73.691,73.6049,73.6566,108495.0
2022-07-22 15:00:00,85.63,85.71,85.56,85.69,97749.0,73.6566,73.7254,73.5963,73.7082,97749.0
2022-07-22 15:10:00,85.69,85.8,85.69,85.8,40275.0,73.7082,73.8028,73.7082,73.8028,40275.0
2022-07-22 15:20:00,85.8,85.83,85.78,85.83,108262.0,73.8028,73.8286,73.7856,73.8286,108262.0
2022-07-22 15:30:00,85.82,85.84,85.78,85.8,194301.0,73.82,73.8372,73.7856,73.8028,194301.0
2022-07-22 15:40:00,85.8,85.86,85.79,85.82,105891.0,73.8028,73.8544,73.7942,73.82,105891.0
2022-07-22 15:50:00,85.82,86.01,85.82,86.0,479165.0,73.82,73.9834,73.82,73.9748,479165.0
2022-07-25 09:30:00,85.64,85.93,85.64,85.9,1109518.0,73.6652,73.9146,73.6652,73.8888,1109518.0
2022-07-25 09:40:00,85.9,85.94,85.86,85.93,56271.0,73.8888,73.9232,73.8544,73.9146,56271.0
2022-07-25 09:50:00,85.93,85.95,85.9,85.91,66511.0,73.9146,73.9318,73.8888,73.8974,66511.0
2022-07-25 10:00:00,85.91,85.92,85.86,85.86,80596.0,73.8974,73.906,73.8544,73.8544,80596.0
2022-07-25 10:10:00,85.86,85.87,85.8,85.82,77490.0,73.8544,73.863,73.8028,73.82,77490.0
2022-07-25 10:20:00,85.81,85.86,85.78,85.83,106420.0,73.8114,73.8544,73.7856,73.8286,106420.0
2022-07-25 10:30:00,85.84,85.87,85.81,85.86,59564.0,73.8372,73.863,73.8114,73.8544,59564.0
2022-07-25 10:40:00,85.87,85.87,85.76,85.77,126237.0,73.863,73.863,73.7684,73.777,126237.0
2022-07-25 10:50:00,85.77,85.79,85.73,85.78,116695.0,73.777,73.7942,73.7426,73.7856,116695.0
2022-07-25 11:00:00,85.77,85.84,85.74,85.84,56810.0,73.777,73.8372,73.7512,73.8372,56810.0
2022-07-25 11:10:00,85.84,85.84,85.78,85.83,62724.0,73.8372,73.8372,73.7856,73.8286,62724.0
2022-07-25 11:20:00,85.83,85.89,85.82,85.89,48572.0,73.8286,73.8802,73.82,73.8802,48572.0
2022-07-25 11:30:00,85.89,85.93,85.87,85.89,66081.0,73.8802,73.9146,73.863,73.8802,66081.0
2022-07-25 11:40:00,85.9,85.95,85.88,85.93,87140.0,73.8888,73.9318,73.8716,73.9146,87140.0
2022-07-25 11:50:00,85.92,85.95,85.88,85.91,68734.0,73.906,73.9318,73.8716,73.8974,68734.0
2022-07-25 12:00:00,85.91,85.92,85.86,85.87,39024.0,73.8974,73.906,73.8544,73.863,39024.0
2022-07-25 12:10:00,85.87,85.87,85.83,85.84,28946.0,73.863,73.863,73.8286,73.8372,28946.0
2022-07-25 12:20:00,85.86,85.88,85.83,85.87,21465.0,73.8544,73.8716,73.8286,73.863,21465.0
2022-07-25 12:30:00,85.87,85.89,85.86,85.88,39510.0,73.863,73.8802,73.8544,73.8716,39510.0
2022-07-25 12:40:00,85.88,85.96,85.88,85.94,28744.0,73.8716,73.9404,73.8716,73.9232,28744.0
2022-07-25 12:50:00,85.95,85.95,85.9,85.94,54874.0,73.9318,73.9318,73.8888,73.9232,54874.0
2022-07-25 13:00:00,85.94,85.95,85.89,85.93,25858.0,73.9232,73.9318,73.8802,73.9146,25858.0
2022-07-25 13:10:00,85.93,85.99,85.93,85.95,352936.0,73.9146,73.9662,73.9146,73.9318,352936.0
2022-07-25 13:20:00,85.95,85.95,85.92,85.93,50908.0,73.9318,73.9318,73.906,73.9146,50908.0
2022-07-25 13:30:00,85.93,85.94,85.89,85.91,27334.0,73.9146,73.9232,73.8802,73.8974,27334.0
2022-07-25 13:40:00,85.9,85.91,85.87,85.91,133285.0,73.8888,73.8974,73.863,73.8974,133285.0
2022-07-25 13:50:00,85.91,85.91,85.87,85.89,31251.0,73.8974,73.8974,73.863,73.8802,31251.0
2022-07-25 14:00:00,85.89,85.89,85.83,85.85,66326.0,73.8802,73.8802,73.8286,73.8458,66326.0
2022-07-25 14:10:00,85.85,85.89,85.85,85.88,28282.0,73.8458,73.8802,73.8458,73.8716,28282.0
2022-07-25 14:20:00,85.88,85.89,85.87,85.89,32202.0,73.8716,73.8802,73.863,73.8802,32202.0
2022-07-25 14:30:00,85.89,85.91,85.86,85.89,107565.0,73.8802,73.8974,73.8544,73.8802,107565.0
2022-07-25 14:40:00,85.89,85.9,85.86,85.88,126443.0,73.8802,73.8888,73.8544,73.8716,126443.0
2022-07-25 14:50:00,85.88,86.0,85.87,85.94,290666.0,73.8716,73.9748,73.863,73.9232,290666.0
2022-07-25 15:00:00,85.94,85.97,85.91,85.96,37375.0,73.9232,73.949,73.8974,73.9404,37375.0
2022-07-25 15:10:00,85.95,85.96,85.86,85.89,138768.0,73.9318,73.9404,73.8544,73.8802,138768.0
2022-07-25 15:20:00,85.89,85.92,85.86,85.88,132833.0,73.8802,73.906,73.8544,73.8716,132833.0
2022-07-25 15:30:00,85.88,85.93,85.87,85.93,94725.0,73.8716,73.9146,73.863,73.9146,94725.0
2022-07-25 15:40:00,85.93,85.94,85.92,85.93,140699.0,73.9146,73.9232,73.906,73.9146,140699.0
2022-07-25 15:50:00,85.93,86.15,85.92,86.07,522899.0,73.9146,74.1038,73.906,74.035,522899.0
2022-07-26 09:30:00,85.82,85.83,85.67,85.77,346277.0,73.82,73.8286,73.691,73.777,346277.0
2022-07-26 09:40:00,85.77,85.78,85.6,85.64,271727.0,73.777,73.7856,73.6307,73.6652,271727.0
2022-07-26 09:50:00,85.64,85.64,85.57,85.58,96860.0,73.6652,73.6652,73.6049,73.6135,96860.0
2022-07-26 10:00:00,85.59,85.64,85.49,85.51,209517.0,73.6221,73.6652,73.5361,73.5533,209517.0
2022-07-26 10:10:00,85.51,85.56,85.41,85.42,347769.0,73.5533,73.5963,73.4673,73.4759,347769.0
2022-07-26 10:20:00,85.42,85.48,85.39,85.45,172384.0,73.4759,73.5275,73.4501,73.5017,172384.0
2022-07-26 10:30:00,85.45,85.48,85.4,85.45,80603.0,73.5017,73.5275,73.4587,73.5017,80603.0
2022-07-26 10:40:00,85.45,85.46,85.38,85.43,188360.0,73.5017,73.5103,73.4415,73.4845,188360.0
2022-07-26 10:50:00,85.43,85.48,85.43,85.44,54348.0,73.4845,73.5275,73.4845,73.4931,54348.0
2022-07-26 11:00:00,85.45,85.52,85.45,85.51,101006.0,73.5017,73.5619,73.5017,73.5533,101006.0
2022-07-26 11:10:00,85.51,85.53,85.46,85.52,95004.0,73.5533,73.5705,73.5103,73.5619,95004.0
2022-07-26 11:20:00,85.53,85.53,85.41,85.44,98305.0,73.5705,73.5705,73.4673,73.4931,98305.0
2022-07-26 11:30:00,85.44,85.46,85.34,85.37,445860.0,73.4931,73.5103,73.4071,73.4329,445860.0
2022-07-26 11:40:00,85.37,85.38,85.33,85.38,97108.0,73.4329,73.4415,73.3985,73.4415,97108.0
2022-07-26 11:50:00,85.38,85.38,85.32,85.33,138276.0,73.4415,73.4415,73.3899,73.3985,138276.0
2022-07-26 12:00:00,85.34,85.35,85.3,85.31,52381.0,73.4071,73.4157,73.3727,73.3813,52381.0
2022-07-26 12:10:00,85.31,85.41,85.31,85.41,107400.0,73.3813,73.4673,73.3813,73.4673,107400.0
2022-07-26 12:20:00,85.41,85.42,85.38,85.42,79166.0,73.4673,73.4759,73.4415,73.4759,79166.0
2022-07-26 12:30:00,85.42,85.42,85.38,85.39,42209.0,73.4759,73.4759,73.4415,73.4501,42209.0
2022-07-26 12:40:00,85.38,85.41,85.35,85.35,179269.0,73.4415,73.4673,73.4157,73.4157,179269.0
2022-07-26 12:50:00,85.34,85.39,85.31,85.34,165192.0,73.4071,73.4501,73.3813,73.4071,165192.0
2022-07-26 13:00:00,85.34,85.36,85.23,85.27,212481.0,73.4071,73.4243,73.3125,73.3469,212481.0
2022-07-26 13:10:00,85.26,85.31,85.25,85.3,82921.0,73.3383,73.3813,73.3297,73.3727,82921.0
2022-07-26 13:20:00,85.3,85.31,85.26,85.31,60901.0,73.3727,73.3813,73.3383,73.3813,60901.0
2022-07-26 13:30:00,85.31,85.33,85.27,85.29,93790.0,73.3813,73.3985,73.3469,73.3641,93790.0
2022-07-26 13:40:00,85.28,85.31,85.26,85.29,65803.0,73.3555,73.3813,73.3383,73.3641,65803.0
2022-07-26 13:50:00,85.3,85.34,85.28,85.33,29122.0,73.3727,73.4071,73.3555,73.3985,29122.0
2022-07-26 14:00:00,85.34,85.4,85.32,85.33,117439.0,73.4071,73.4587,73.3899,73.3985,117439.0
2022-07-26 14:10:00,85.32,85.36,85.32,85.34,27506.0,73.3899,73.4243,73.3899,73.4071,27506.0
2022-07-26 14:20:00,85.33,85.36,85.32,85.33,1324430.0,73.3985,73.4243,73.3899,73.3985,1324430.0
2022-07-26 14:30:00,85.33,85.34,85.29,85.32,23420.0,73.3985,73.4071,73.3641,73.3899,23420.0
2022-07-26 14:40:00,85.31,85.33,85.22,85.27,127983.0,73.3813,73.3985,73.3039,73.3469,127983.0
2022-07-26 14:50:00,85.26,85.3,85.24,85.25,74494.0,73.3383,73.3727,73.3211,73.3297,74494.0
2022-07-26 15:00:00,85.24,85.25,85.2,85.21,55811.0,73.3211,73.3297,73.2867,73.2953,55811.0
2022-07-26 15:10:00,85.2,85.24,85.2,85.23,54559.0,73.2867,73.3211,73.2867,73.3125,54559.0
2022-07-26 15:20:00,85.23,85.24,85.15,85.18,146524.0,73.3125,73.3211,73.2437,73.2695,146524.0
2022-07-26 15:30:00,85.18,85.25,85.18,85.25,82567.0,73.2695,73.3297,73.2695,73.3297,82567.0
2022-07-26 15:40:00,85.24,85.26,85.19,85.19,96611.0,73.3211,73.3383,73.2781,73.2781,96611.0
2022-07-26 15:50:00,85.2,85.3,85.2,85.28,379389.0,73.2867,73.3727,73.2867,73.3555,379389.0
2022-07-27 09:30:00,85.4,85.43,85.32,85.4,179676.0,73.4587,73.4845,73.3899,73.4587,179676.0
2022-07-27 09:40:00,85.42,85.45,85.4,85.43,82501.0,73.4759,73.5017,73.4587,73.4845,82501.0
2022-07-27 09:50:00,85.44,85.5,85.42,85.44,190294.0,73.4931,73.5447,73.4759,73.4931,190294.0
2022-07-27 10:00:00,85.46,85.48,85.42,85.45,67261.0,73.5103,73.5275,73.4759,73.5017,67261.0
2022-07-27 10:10:00,85.46,85.54,85.46,85.52,62330.0,73.5103,73.5791,73.5103,73.5619,62330.0
2022-07-27 10:20:00,85.51,85.54,85.5,85.51,48383.0,73.5533,73.5791,73.5447,73.5533,48383.0
2022-07-27 10:30:00,85.51,85.61,85.5,85.59,128602.0,73.5533,73.6393,73.5447,73.6221,128602.0
2022-07-27 10:40:00,85.59,85.61,85.56,85.58,36939.0,73.6221,73.6393,73.5963,73.6135,36939.0
2022-07-27 10:50:00,85.59,85.62,85.57,85.61,68849.0,73.6221,73.648,73.6049,73.6393,68849.0
2022-07-27 11:00:00,85.61,85.71,85.6,85.7,107456.0,73.6393,73.7254,73.6307,73.7168,107456.0
2022-07-27 11:10:00,85.7,85.75,85.69,85.75,41571.0,73.7168,73.7598,73.7082,73.7598,41571.0
2022-07-27 11:20:00,85.75,85.75,85.66,85.68,94188.0,73.7598,73.7598,73.6824,73.6996,94188.0
2022-07-27 11:30:00,85.67,85.68,85.65,85.65,24042.0,73.691,73.6996,73.6738,73.6738,24042.0
2022-07-27 11:40:00,85.64,85.66,85.59,85.62,55640.0,73.6652,73.6824,73.6221,73.648,55640.0
2022-07-27 11:50:00,85.63,85.67,85.62,85.66,83780.0,73.6566,73.691,73.648,73.6824,83780.0
2022-07-27 12:00:00,85.66,85.75,85.65,85.74,74806.0,73.6824,73.7598,73.6738,73.7512,74806.0
2022-07-27 12:10:00,85.75,85.75,85.71,85.75,17396.0,73.7598,73.7598,73.7254,73.7598,17396.0
2022-07-27 12:20:00,85.75,85.75,85.72,85.73,16641.0,73.7598,73.7598,73.734,73.7426,16641.0
2022-07-27 12:30:00,85.72,85.78,85.72,85.78,14765.0,73.734,73.7856,73.734,73.7856,14765.0
2022-07-27 12:40:00,85.78,85.82,85.77,85.79,15204.0,73.7856,73.82,73.777,73.7942,15204.0
2022-07-27 12:50:00,85.8,85.8,85.74,85.75,40038.0,73.8028,73.8028,73.7512,73.7598,40038.0
2022-07-27 13:00:00,85.75,85.77,85.74,85.77,23340.0,73.7598,73.777,73.7512,73.777,23340.0
2022-07-27 13:10:00,85.77,85.77,85.74,85.75,27489.0,73.777,73.777,73.7512,73.7598,27489.0
2022-07-27 13:20:00,85.75,85.75,85.67,85.67,51331.0,73.7598,73.7598,73.691,73.691,51331.0
2022-07-27 13:30:00,85.67,85.71,85.64,85.7,81609.0,73.691,73.7254,73.6652,73.7168,81609.0
2022-07-27 13:40:00,85.7,85.75,85.7,85.75,101010.0,73.7168,73.7598,73.7168,73.7598,101010.0
2022-07-27 13:50:00,85.75,85.94,85.73,85.81,14658.0,73.7598,73.9232,73.7426,73.8114,14658.0
2022-07-27 14:00:00,85.93,85.94,85.72,85.75,59007.0,73.9146,73.9232,73.734,73.7598,59007.0
2022-07-27 14:10:00,85.74,85.93,85.74,85.87,113460.0,73.7512,73.9146,73.7512,73.863,113460.0
2022-07-27 14:20:00,85.87,85.94,85.84,85.94,37417.0,73.863,73.9232,73.8372,73.9232,37417.0
2022-07-27 14:30:00,85.93,86.01,85.65,85.94,100565.0,73.9146,73.9834,73.6738,73.9232,100565.0
2022-07-27 14:40:00,85.96,86.47,85.96,86.47,264828.0,73.9404,74.3791,73.9404,74.3791,264828.0
2022-07-27 14:50:00,86.45,86.51,86.29,86.51,251080.0,74.3619,74.4135,74.2243,74.4135,251080.0
2022-07-27 15:00:00,86.49,86.55,86.44,86.46,381714.0,74.3963,74.4479,74.3533,74.3705,381714.0
2022-07-27 15:10:00,86.42,86.45,86.34,86.38,65995.0,74.3361,74.3619,74.2673,74.3017,65995.0
2022-07-27 15:20:00,86.42,86.64,86.38,86.56,286237.0,74.3361,74.5253,74.3017,74.4565,286237.0
2022-07-27 15:30:00,86.56,86.59,86.51,86.57,272378.0,74.4565,74.4823,74.4135,74.4651,272378.0
2022-07-27 15:40:00,86.62,86.69,86.52,86.53,241395.0,74.5081,74.5683,74.4221,74.4307,241395.0
2022-07-27 15:50:00,86.54,86.65,86.49,86.58,510309.0,74.4393,74.5339,74.3963,74.4737,510309.0
2022-07-28 09:30:00,86.93,87.49,86.84,87.37,370431.0,74.7748,75.2565,74.6974,75.1533,370431.0
2022-07-28 09:40:00,87.33,87.37,87.15,87.24,395022.0,75.1188,75.1533,74.964,75.0414,395022.0
2022-07-28 09:50:00,87.23,87.24,87.1,87.16,251527.0,75.0328,75.0414,74.921,74.9726,251527.0
2022-07-28 10:00:00,87.18,87.28,87.16,87.25,327826.0,74.9898,75.0758,74.9726,75.05,327826.0
2022-07-28 10:10:00,87.25,87.27,87.17,87.26,131445.0,75.05,75.0672,74.9812,75.0586,131445.0
2022-07-28 10:20:00,87.27,87.27,87.15,87.2,82448.0,75.0672,75.0672,74.964,75.007,82448.0
2022-07-28 10:30:00,87.21,87.24,87.14,87.19,28784.0,75.0156,75.0414,74.9554,74.9984,28784.0
2022-07-28 10:40:00,87.18,87.2,87.06,87.19,77302.0,74.9898,75.007,74.8866,74.9984,77302.0
2022-07-28 10:50:00,87.17,87.2,87.13,87.15,34818.0,74.9812,75.007,74.9468,74.964,34818.0
2022-07-28 11:00:00,87.15,87.17,87.1,87.13,71149.0,74.964,74.9812,74.921,74.9468,71149.0
2022-07-28 11:10:00,87.13,87.15,87.08,87.13,147554.0,74.9468,74.964,74.9038,74.9468,147554.0
2022-07-28 11:20:00,87.13,87.27,87.1,87.27,102682.0,74.9468,75.0672,74.921,75.0672,102682.0
2022-07-28 11:30:00,87.27,87.28,87.18,87.18,135705.0,75.0672,75.0758,74.9898,74.9898,135705.0
2022-07-28 11:40:00,87.18,87.29,87.18,87.26,115338.0,74.9898,75.0844,74.9898,75.0586,115338.0
2022-07-28 11:50:00,87.26,87.26,87.12,87.17,40324.0,75.0586,75.0586,74.9382,74.9812,40324.0
2022-07-28 12:00:00,87.17,87.24,87.17,87.22,95841.0,74.9812,75.0414,74.9812,75.0242,95841.0
2022-07-28 12:10:00,87.22,87.23,87.18,87.21,49372.0,75.0242,75.0328,74.9898,75.0156,49372.0
2022-07-28 12:20:00,87.21,87.25,87.18,87.2,59172.0,75.0156,75.05,74.9898,75.007,59172.0
2022-07-28 12:30:00,87.2,87.33,87.19,87.27,634156.0,75.007,75.1188,74.9984,75.0672,634156.0
2022-07-28 12:40:00,87.28,87.28,87.18,87.23,25997.0,75.0758,75.0758,74.9898,75.0328,25997.0
2022-07-28 12:50:00,87.23,87.28,87.21,87.28,126265.0,75.0328,75.0758,75.0156,75.0758,126265.0
2022-07-28 13:00:00,87.28,87.35,87.26,87.31,56321.0,75.0758,75.136,75.0586,75.1016,56321.0
2022-07-28 13:10:00,87.32,87.41,87.3,87.39,365866.0,75.1102,75.1877,75.093,75.1705,365866.0
2022-07-28 13:20:00,87.4,87.45,87.4,87.42,37247.0,75.1791,75.2221,75.1791,75.1963,37247.0
2022-07-28 13:30:00,87.42,87.44,87.38,87.39,54826.0,75.1963,75.2135,75.1619,75.1705,54826.0
2022-07-28 13:40:00,87.4,87.63,87.39,87.61,122283.0,75.1791,75.3769,75.1705,75.3597,122283.0
2022-07-28 13:50:00,87.6,87.65,87.54,87.62,587700.0,75.3511,75.3941,75.2995,75.3683,587700.0
2022-07-28 14:00:00,87.62,87.62,87.58,87.6,46877.0,75.3683,75.3683,75.3339,75.3511,46877.0
2022-07-28 14:10:00,87.6,87.62,87.57,87.6,64395.0,75.3511,75.3683,75.3253,75.3511,64395.0
2022-07-28 14:20:00,87.61,87.61,87.56,87.57,53692.0,75.3597,75.3597,75.3167,75.3253,53692.0
2022-07-28 14:30:00,87.56,87.6,87.53,87.6,43436.0,75.3167,75.3511,75.2909,75.3511,43436.0
2022-07-28 14:40:00,87.6,87.63,87.58,87.59,37006.0,75.3511,75.3769,75.3339,75.3425,37006.0
2022-07-28 14:50:00,87.59,87.69,87.56,87.69,102046.0,75.3425,75.4285,75.3167,75.4285,102046.0
2022-07-28 15:00:00,87.69,87.75,87.69,87.72,87290.0,75.4285,75.4801,75.4285,75.4543,87290.0
2022-07-28 15:10:00,87.72,87.74,87.64,87.7,83394.0,75.4543,75.4715,75.3855,75.4371,83394.0
2022-07-28 15:20:00,87.7,87.75,87.69,87.75,31760.0,75.4371,75.4801,75.4285,75.4801,31760.0
2022-07-28 15:30:00,87.75,87.75,87.69,87.7,63571.0,75.4801,75.4801,75.4285,75.4371,63571.0
2022-07-28 15:40:00,87.7,87.73,87.66,87.72,99625.0,75.4371,75.4629,75.4027,75.4543,99625.0
2022-07-28 15:50:00,87.72,87.81,87.68,87.68,389191.0,75.4543,75.5317,75.4199,75.4199,389191.0
2022-07-29 09:30:00,87.71,87.87,87.7,87.75,171156.0,75.4457,75.5833,75.4371,75.4801,171156.0
2022-07-29 09:40:00,87.76,87.84,87.7,87.72,81040.0,75.4887,75.5575,75.4371,75.4543,81040.0
2022-07-29 09:50:00,87.72,87.9,87.71,87.89,339751.0,75.4543,75.6091,75.4457,75.6005,339751.0
2022-07-29 10:00:00,87.88,87.96,87.83,87.89,145577.0,75.5919,75.6608,75.5489,75.6005,145577.0
2022-07-29 10:10:00,87.88,87.99,87.86,87.9,133398.0,75.5919,75.6866,75.5747,75.6091,133398.0
2022-07-29 10:20:00,87.9,88.05,87.9,88.03,143067.0,75.6091,75.7382,75.6091,75.721,143067.0
2022-07-29 10:30:00,88.02,88.05,87.96,88.02,228924.0,75.7124,75.7382,75.6608,75.7124,228924.0
2022-07-29 10:40:00,88.03,88.11,87.99,88.02,447427.0,75.721,75.7898,75.6866,75.7124,447427.0
2022-07-29 10:50:00,88.04,88.06,88.01,88.03,107122.0,75.7296,75.7468,75.7038,75.721,107122.0
2022-07-29 11:00:00,88.03,88.11,88.02,88.1,528233.0,75.721,75.7898,75.7124,75.7812,528233.0
2022-07-29 11:10:00,88.1,88.12,88.07,88.1,54845.0,75.7812,75.7984,75.7554,75.7812,54845.0
2022-07-29 11:20:00,88.1,88.13,88.07,88.09,143561.0,75.7812,75.807,75.7554,75.7726,143561.0
2022-07-29 11:30:00,88.07,88.15,88.07,88.12,134708.0,75.7554,75.8242,75.7554,75.7984,134708.0
2022-07-29 11:40:00,88.13,88.17,88.09,88.14,136784.0,75.807,75.8414,75.7726,75.8156,136784.0
2022-07-29 11:50:00,88.14,88.18,88.13,88.15,163025.0,75.8156,75.85,75.807,75.8242,163025.0
2022-07-29 12:00:00,88.15,88.18,88.13,88.14,92593.0,75.8242,75.85,75.807,75.8156,92593.0
2022-07-29 12:10:00,88.14,88.17,88.12,88.16,126300.0,75.8156,75.8414,75.7984,75.8328,126300.0
2022-07-29 12:20:00,88.16,88.16,88.14,88.14,113324.0,75.8328,75.8328,75.8156,75.8156,113324.0
2022-07-29 12:30:00,88.15,88.15,88.11,88.15,71207.0,75.8242,75.8242,75.7898,75.8242,71207.0
2022-07-29 12:40:00,88.15,88.17,88.13,88.16,65035.0,75.8242,75.8414,75.807,75.8328,65035.0
2022-07-29 12:50:00,88.16,88.17,88.14,88.15,41767.0,75.8328,75.8414,75.8156,75.8242,41767.0
2022-07-29 13:00:00,88.15,88.15,88.11,88.12,39767.0,75.8242,75.8242,75.7898,75.7984,39767.0
2022-07-29 13:10:00,88.11,88.15,88.11,88.15,65292.0,75.7898,75.8242,75.7898,75.8242,65292.0
2022-07-29 13:20:00,88.15,88.16,88.14,88.15,37333.0,75.8242,75.8328,75.8156,75.8242,37333.0
2022-07-29 13:30:00,88.15,88.17,88.14,88.17,49491.0,75.8242,75.8414,75.8156,75.8414,49491.0
2022-07-29 13:40:00,88.17,88.17,88.15,88.16,40080.0,75.8414,75.8414,75.8242,75.8328,40080.0
2022-07-29 13:50:00,88.16,88.18,88.15,88.15,82147.0,75.8328,75.85,75.8242,75.8242,82147.0
2022-07-29 14:00:00,88.16,88.16,88.14,88.16,40146.0,75.8328,75.8328,75.8156,75.8328,40146.0
2022-07-29 14:10:00,88.16,88.17,88.14,88.17,74210.0,75.8328,75.8414,75.8156,75.8414,74210.0
2022-07-29 14:20:00,88.17,88.25,88.16,88.25,181014.0,75.8414,75.9102,75.8328,75.9102,181014.0
2022-07-29 14:30:00,88.25,88.3,88.24,88.3,58665.0,75.9102,75.9532,75.9016,75.9532,58665.0
2022-07-29 14:40:00,88.29,88.32,88.27,88.29,71406.0,75.9446,75.9704,75.9274,75.9446,71406.0
2022-07-29 14:50:00,88.3,88.3,88.21,88.25,95087.0,75.9532,75.9532,75.8758,75.9102,95087.0
2022-07-29 15:00:00,88.25,88.3,88.21,88.27,146201.0,75.9102,75.9532,75.8758,75.9274,146201.0
2022-07-29 15:10:00,88.28,88.32,88.27,88.32,124895.0,75.936,75.9704,75.9274,75.9704,124895.0
2022-07-29 15:20:00,88.32,88.35,88.27,88.29,150043.0,75.9704,75.9962,75.9274,75.9446,150043.0
2022-07-29 15:30:00,88.29,88.29,88.16,88.17,236185.0,75.9446,75.9446,75.8328,75.8414,236185.0
2022-07-29 15:40:00,88.16,88.2,88.13,88.2,135839.0,75.8328,75.8672,75.807,75.8672,135839.0
2022-07-29 15:50:00,88.2,88.2,88.03,88.15,480034.0,75.8672,75.8672,75.721,75.8242,480034.0
2022-08-01 09:30:00,87.68,87.71,87.48,87.56,87642.0,75.7158,75.7417,75.5431,75.6122,87642.0
2022-08-01 09:40:00,87.56,87.82,87.53,87.8,167400.0,75.6122,75.8367,75.5863,75.8195,167400.0
2022-08-01 09:50:00,87.81,87.96,87.77,87.95,212879.0,75.8281,75.9576,75.7936,75.949,212879.0
2022-08-01 10:00:00,87.95,87.99,87.85,87.95,278050.0,75.949,75.9835,75.8626,75.949,278050.0
2022-08-01 10:10:00,87.95,88.04,87.95,87.97,132570.0,75.949,76.0267,75.949,75.9663,132570.0
2022-08-01 10:20:00,87.97,87.99,87.97,87.98,160496.0,75.9663,75.9835,75.9663,75.9749,160496.0
2022-08-01 10:30:00,87.99,88.08,87.97,88.07,58667.0,75.9835,76.0613,75.9663,76.0526,58667.0
2022-08-01 10:40:00,88.06,88.21,88.06,88.16,112754.0,76.044,76.1735,76.044,76.1303,112754.0
2022-08-01 10:50:00,88.17,88.25,88.16,88.22,222177.0,76.139,76.2081,76.1303,76.1822,222177.0
2022-08-01 11:00:00,88.22,88.25,88.18,88.19,53081.0,76.1822,76.2081,76.1476,76.1562,53081.0
2022-08-01 11:10:00,88.19,88.25,88.16,88.17,90394.0,76.1562,76.2081,76.1303,76.139,90394.0
2022-08-01 11:20:00,88.17,88.23,88.16,88.2,92346.0,76.139,76.1908,76.1303,76.1649,92346.0
2022-08-01 11:30:00,88.2,88.21,88.15,88.17,22272.0,76.1649,76.1735,76.1217,76.139,22272.0
2022-08-01 11:40:00,88.17,88.2,88.16,88.17,45847.0,76.139,76.1649,76.1303,76.139,45847.0
2022-08-01 11:50:00,88.17,88.2,88.15,88.15,44973.0,76.139,76.1649,76.1217,76.1217,44973.0
2022-08-01 12:00:00,88.15,88.15,88.14,88.15,62371.0,76.1217,76.1217,76.1131,76.1217,62371.0
2022-08-01 12:10:00,88.15,88.15,88.07,88.09,80322.0,76.1217,76.1217,76.0526,76.0699,80322.0
2022-08-01 12:20:00,88.09,88.14,88.08,88.1,54038.0,76.0699,76.1131,76.0613,76.0785,54038.0
2022-08-01 12:30:00,88.1,88.13,88.07,88.11,47319.0,76.0785,76.1044,76.0526,76.0872,47319.0
2022-08-01 12:40:00,88.1,88.15,88.08,88.11,59368.0,76.0785,76.1217,76.0613,76.0872,59368.0
2022-08-01 12:50:00,88.11,88.18,88.09,88.18,123321.0,76.0872,76.1476,76.0699,76.1476,123321.0
2022-08-01 13:00:00,88.18,88.19,88.11,88.15,38833.0,76.1476,76.1562,76.0872,76.1217,38833.0
2022-08-01 13:10:00,88.14,88.14,88.07,88.08,11384.0,76.1131,76.1131,76.0526,76.0613,11384.0
2022-08-01 13:20:00,88.07,88.08,88.06,88.07,45218.0,76.0526,76.0613,76.044,76.0526,45218.0
2022-08-01 13:30:00,88.08,88.08,88.05,88.06,142269.0,76.0613,76.0613,76.0353,76.044,142269.0
2022-08-01 13:40:00,88.06,88.06,87.98,88.02,183700.0,76.044,76.044,75.9749,76.0094,183700.0
2022-08-01 13:50:00,88.02,88.03,87.98,87.99,49057.0,76.0094,76.0181,75.9749,75.9835,49057.0
2022-08-01 14:00:00,87.99,88.0,87.96,87.99,73168.0,75.9835,75.9922,75.9576,75.9835,73168.0
2022-08-01 14:10:00,88.0,88.0,87.95,87.97,15679.0,75.9922,75.9922,75.949,75.9663,15679.0
2022-08-01 14:20:00,87.97,88.0,87.97,87.98,17352.0,75.9663,75.9922,75.9663,75.9749,17352.0
2022-08-01 14:30:00,87.98,88.0,87.97,88.0,12387.0,75.9749,75.9922,75.9663,75.9922,12387.0
2022-08-01 14:40:00,88.0,88.0,87.96,88.0,53776.0,75.9922,75.9922,75.9576,75.9922,53776.0
2022-08-01 14:50:00,88.0,88.01,87.93,88.0,145238.0,75.9922,76.0008,75.9317,75.9922,145238.0
2022-08-01 15:00:00,87.99,88.09,87.96,88.05,238975.0,75.9835,76.0699,75.9576,76.0353,238975.0
2022-08-01 15:10:00,88.04,88.1,88.02,88.06,77033.0,76.0267,76.0785,76.0094,76.044,77033.0
2022-08-01 15:20:00,88.07,88.07,88.0,88.01,133272.0,76.0526,76.0526,75.9922,76.0008,133272.0
2022-08-01 15:30:00,88.01,88.03,87.98,88.0,61448.0,76.0008,76.0181,75.9749,75.9922,61448.0
2022-08-01 15:40:00,88.0,88.02,87.98,88.01,104385.0,75.9922,76.0094,75.9749,76.0008,104385.0
2022-08-01 15:50:00,88.01,88.04,87.99,88.04,306938.0,76.0008,76.0267,75.9835,76.0267,306938.0
2022-08-02 09:30:00,87.62,87.71,87.53,87.7,211016.0,75.664,75.7417,75.5863,75.7331,211016.0
2022-08-02 09:40:00,87.7,87.71,87.47,87.53,214560.0,75.7331,75.7417,75.5345,75.5863,214560.0
2022-08-02 09:50:00,87.53,87.55,87.37,87.47,282586.0,75.5863,75.6036,75.4481,75.5345,282586.0
2022-08-02 10:00:00,87.46,87.48,87.35,87.36,166201.0,75.5259,75.5431,75.4309,75.4395,166201.0
2022-08-02 10:10:00,87.33,87.42,87.29,87.38,474199.0,75.4136,75.4913,75.3791,75.4568,474199.0
2022-08-02 10:20:00,87.39,87.4,87.32,87.35,53482.0,75.4654,75.474,75.405,75.4309,53482.0
2022-08-02 10:30:00,87.36,87.41,87.34,87.34,53277.0,75.4395,75.4827,75.4222,75.4222,53277.0
2022-08-02 10:40:00,87.34,87.46,87.31,87.42,194221.0,75.4222,75.5259,75.3963,75.4913,194221.0
2022-08-02 10:50:00,87.42,87.45,87.33,87.38,44163.0,75.4913,75.5172,75.4136,75.4568,44163.0
2022-08-02 11:00:00,87.39,87.46,87.37,87.39,155379.0,75.4654,75.5259,75.4481,75.4654,155379.0
2022-08-02 11:10:00,87.39,87.39,87.28,87.36,66629.0,75.4654,75.4654,75.3704,75.4395,66629.0
2022-08-02 11:20:00,87.34,87.42,87.32,87.41,59360.0,75.4222,75.4913,75.405,75.4827,59360.0
2022-08-02 11:30:00,87.4,87.44,87.35,87.4,343111.0,75.474,75.5086,75.4309,75.474,343111.0
2022-08-02 11:40:00,87.4,87.42,87.37,87.38,79675.0,75.474,75.4913,75.4481,75.4568,79675.0
2022-08-02 11:50:00,87.38,87.39,87.15,87.17,398868.0,75.4568,75.4654,75.2582,75.2754,398868.0
2022-08-02 12:00:00,87.17,87.38,87.17,87.37,538652.0,75.2754,75.4568,75.2754,75.4481,538652.0
2022-08-02 12:10:00,87.36,87.41,87.32,87.41,64043.0,75.4395,75.4827,75.405,75.4827,64043.0
2022-08-02 12:20:00,87.39,87.43,87.37,87.4,101201.0,75.4654,75.4999,75.4481,75.474,101201.0
2022-08-02 12:30:00,87.39,87.4,87.34,87.35,61012.0,75.4654,75.474,75.4222,75.4309,61012.0
2022-08-02 12:40:00,87.34,87.35,87.32,87.35,50714.0,75.4222,75.4309,75.405,75.4309,50714.0
2022-08-02 12:50:00,87.37,87.39,87.3,87.39,151755.0,75.4481,75.4654,75.3877,75.4654,151755.0
2022-08-02 13:00:00,87.38,87.39,87.29,87.31,50590.0,75.4568,75.4654,75.3791,75.3963,50590.0
2022-08-02 13:10:00,87.31,87.32,87.26,87.26,62915.0,75.3963,75.405,75.3531,75.3531,62915.0
2022-08-02 13:20:00,87.25,87.26,87.19,87.2,105519.0,75.3445,75.3531,75.2927,75.3013,105519.0
2022-08-02 13:30:00,87.2,87.2,87.12,87.18,119412.0,75.3013,75.3013,75.2322,75.2841,119412.0
2022-08-02 13:40:00,87.18,87.18,87.13,87.13,56036.0,75.2841,75.2841,75.2409,75.2409,56036.0
2022-08-02 13:50:00,87.14,87.19,87.11,87.18,173281.0,75.2495,75.2927,75.2236,75.2841,173281.0
2022-08-02 14:00:00,87.18,87.21,87.15,87.19,106189.0,75.2841,75.31,75.2582,75.2927,106189.0
2022-08-02 14:10:00,87.19,87.23,87.16,87.17,48587.0,75.2927,75.3272,75.2668,75.2754,48587.0
2022-08-02 14:20:00,87.17,87.18,87.13,87.17,115690.0,75.2754,75.2841,75.2409,75.2754,115690.0
2022-08-02 14:30:00,87.17,87.21,87.17,87.19,64351.0,75.2754,75.31,75.2754,75.2927,64351.0
2022-08-02 14:40:00,87.19,87.22,87.16,87.2,34352.0,75.2927,75.3186,75.2668,75.3013,34352.0
2022-08-02 14:50:00,87.2,87.21,87.16,87.18,99267.0,75.3013,75.31,75.2668,75.2841,99267.0
2022-08-02 15:00:00,87.19,87.21,87.16,87.16,56392.0,75.2927,75.31,75.2668,75.2668,56392.0
2022-08-02 15:10:00,87.16,87.2,87.13,87.15,50338.0,75.2668,75.3013,75.2409,75.2582,50338.0
2022-08-02 15:20:00,87.16,87.16,87.11,87.13,86229.0,75.2668,75.2668,75.2236,75.2409,86229.0
2022-08-02 15:30:00,87.13,87.13,86.98,86.98,235569.0,75.2409,75.2409,75.1114,75.1114,235569.0
2022-08-02 15:40:00,86.98,87.0,86.8,86.81,301033.0,75.1114,75.1286,74.9559,74.9645,301033.0
2022-08-02 15:50:00,86.81,86.9,86.79,86.82,356840.0,74.9645,75.0423,74.9473,74.9732,356840.0
2022-08-03 09:30:00,87.12,87.29,87.05,87.26,164752.0,75.2322,75.3791,75.1718,75.3531,164752.0
2022-08-03 09:40:00,87.27,87.32,87.19,87.23,275998.0,75.3618,75.405,75.2927,75.3272,275998.0
2022-08-03 09:50:00,87.24,87.42,87.24,87.41,89408.0,75.3359,75.4913,75.3359,75.4827,89408.0
2022-08-03 10:00:00,87.35,87.4,87.15,87.24,167524.0,75.4309,75.474,75.2582,75.3359,167524.0
2022-08-03 10:10:00,87.23,87.24,87.03,87.11,80742.0,75.3272,75.3359,75.1545,75.2236,80742.0
2022-08-03 10:20:00,87.1,87.26,87.02,87.23,192414.0,75.215,75.3531,75.1459,75.3272,192414.0
2022-08-03 10:30:00,87.25,87.29,87.14,87.26,46705.0,75.3445,75.3791,75.2495,75.3531,46705.0
2022-08-03 10:40:00,87.26,87.3,87.2,87.3,12531.0,75.3531,75.3877,75.3013,75.3877,12531.0
2022-08-03 10:50:00,87.29,87.3,87.22,87.25,20679.0,75.3791,75.3877,75.3186,75.3445,20679.0
2022-08-03 11:00:00,87.25,87.32,87.23,87.32,23053.0,75.3445,75.405,75.3272,75.405,23053.0
2022-08-03 11:10:00,87.31,87.39,87.31,87.33,49643.0,75.3963,75.4654,75.3963,75.4136,49643.0
2022-08-03 11:20:00,87.34,87.46,87.33,87.41,31885.0,75.4222,75.5259,75.4136,75.4827,31885.0
2022-08-03 11:30:00,87.41,87.5,87.39,87.48,34130.0,75.4827,75.5604,75.4654,75.5431,34130.0
2022-08-03 11:40:00,87.49,87.59,87.49,87.58,84632.0,75.5518,75.6381,75.5518,75.6295,84632.0
2022-08-03 11:50:00,87.59,87.6,87.53,87.54,116971.0,75.6381,75.6468,75.5863,75.5949,116971.0
2022-08-03 12:00:00,87.53,87.65,87.52,87.6,43871.0,75.5863,75.6899,75.5777,75.6468,43871.0
2022-08-03 12:10:00,87.59,87.68,87.58,87.64,131926.0,75.6381,75.7158,75.6295,75.6813,131926.0
2022-08-03 12:20:00,87.65,87.71,87.63,87.64,35330.0,75.6899,75.7417,75.6727,75.6813,35330.0
2022-08-03 12:30:00,87.64,87.74,87.63,87.7,37952.0,75.6813,75.7676,75.6727,75.7331,37952.0
2022-08-03 12:40:00,87.7,87.74,87.69,87.73,33640.0,75.7331,75.7676,75.7245,75.759,33640.0
2022-08-03 12:50:00,87.74,87.8,87.73,87.8,120348.0,75.7676,75.8195,75.759,75.8195,120348.0
2022-08-03 13:00:00,87.8,87.86,87.77,87.78,139351.0,75.8195,75.8713,75.7936,75.8022,139351.0
2022-08-03 13:10:00,87.78,87.83,87.78,87.82,19910.0,75.8022,75.8454,75.8022,75.8367,19910.0
2022-08-03 13:20:00,87.82,87.83,87.78,87.81,21503.0,75.8367,75.8454,75.8022,75.8281,21503.0
2022-08-03 13:30:00,87.81,87.84,87.8,87.8,115919.0,75.8281,75.854,75.8195,75.8195,115919.0
2022-08-03 13:40:00,87.81,87.89,87.79,87.89,54238.0,75.8281,75.8972,75.8108,75.8972,54238.0
2022-08-03 13:50:00,87.89,87.92,87.83,87.92,52840.0,75.8972,75.9231,75.8454,75.9231,52840.0
2022-08-03 14:00:00,87.92,87.97,87.88,87.97,84441.0,75.9231,75.9663,75.8885,75.9663,84441.0
2022-08-03 14:10:00,87.96,88.04,87.96,88.02,84540.0,75.9576,76.0267,75.9576,76.0094,84540.0
2022-08-03 14:20:00,88.03,88.03,87.96,88.0,77206.0,76.0181,76.0181,75.9576,75.9922,77206.0
2022-08-03 14:30:00,88.0,88.06,88.0,88.06,20418.0,75.9922,76.044,75.9922,76.044,20418.0
2022-08-03 14:40:00,88.06,88.13,88.03,88.12,37891.0,76.044,76.1044,76.0181,76.0958,37891.0
2022-08-03 14:50:00,88.12,88.12,88.09,88.12,46401.0,76.0958,76.0958,76.0699,76.0958,46401.0
2022-08-03 15:00:00,88.12,88.17,88.09,88.13,56250.0,76.0958,76.139,76.0699,76.1044,56250.0
2022-08-03 15:10:00,88.13,88.22,88.11,88.2,98677.0,76.1044,76.1822,76.0872,76.1649,98677.0
2022-08-03 15:20:00,88.19,88.26,88.18,88.26,119639.0,76.1562,76.2167,76.1476,76.2167,119639.0
2022-08-03 15:30:00,88.26,88.32,88.23,88.31,235866.0,76.2167,76.2685,76.1908,76.2599,235866.0
2022-08-03 15:40:00,88.31,88.39,88.29,88.39,138887.0,76.2599,76.329,76.2426,76.329,138887.0
2022-08-03 15:50:00,88.39,88.53,88.37,88.37,585096.0,76.329,76.4499,76.3117,76.3117,585096.0
2022-08-04 09:30:00,88.61,88.64,88.53,88.55,188294.0,76.5189,76.5448,76.4499,76.4671,188294.0
2022-08-04 09:40:00,88.56,88.79,88.55,88.78,153800.0,76.4758,76.6744,76.4671,76.6657,153800.0
2022-08-04 09:50:00,88.78,88.89,88.77,88.87,388334.0,76.6657,76.7607,76.6571,76.7435,388334.0
2022-08-04 10:00:00,88.86,88.99,88.83,88.9,991484.0,76.7348,76.8471,76.7089,76.7694,991484.0
2022-08-04 10:10:00,88.9,88.92,88.63,88.64,257823.0,76.7694,76.7866,76.5362,76.5448,257823.0
2022-08-04 10:20:00,88.63,88.67,88.48,88.54,880924.0,76.5362,76.5707,76.4067,76.4585,880924.0
2022-08-04 10:30:00,88.56,88.62,88.49,88.58,188272.0,76.4758,76.5276,76.4153,76.493,188272.0
2022-08-04 10:40:00,88.58,88.64,88.54,88.64,215667.0,76.493,76.5448,76.4585,76.5448,215667.0
2022-08-04 10:50:00,88.63,88.73,88.63,88.73,267056.0,76.5362,76.6226,76.5362,76.6226,267056.0
2022-08-04 11:00:00,88.74,88.75,88.69,88.73,145669.0,76.6312,76.6398,76.588,76.6226,145669.0
2022-08-04 11:10:00,88.73,88.74,88.6,88.66,87877.0,76.6226,76.6312,76.5103,76.5621,87877.0
2022-08-04 11:20:00,88.65,88.68,88.58,88.61,40129.0,76.5535,76.5794,76.493,76.5189,40129.0
2022-08-04 11:30:00,88.61,88.63,88.56,88.56,82324.0,76.5189,76.5362,76.4758,76.4758,82324.0
2022-08-04 11:40:00,88.57,88.61,88.54,88.6,61682.0,76.4844,76.5189,76.4585,76.5103,61682.0
2022-08-04 11:50:00,88.6,88.65,88.59,88.6,32566.0,76.5103,76.5535,76.5017,76.5103,32566.0
2022-08-04 12:00:00,88.6,88.64,88.56,88.62,87945.0,76.5103,76.5448,76.4758,76.5276,87945.0
2022-08-04 12:10:00,88.63,88.69,88.61,88.69,28086.0,76.5362,76.588,76.5189,76.588,28086.0
2022-08-04 12:20:00,88.68,88.72,88.65,88.67,42913.0,76.5794,76.6139,76.5535,76.5707,42913.0
2022-08-04 12:30:00,88.67,88.71,88.59,88.62,21884.0,76.5707,76.6053,76.5017,76.5276,21884.0
2022-08-04 12:40:00,88.62,88.64,88.52,88.53,43824.0,76.5276,76.5448,76.4412,76.4499,43824.0
2022-08-04 12:50:00,88.54,88.57,88.52,88.55,22864.0,76.4585,76.4844,76.4412,76.4671,22864.0
2022-08-04 13:00:00,88.55,88.59,88.53,88.56,58540.0,76.4671,76.5017,76.4499,76.4758,58540.0
2022-08-04 13:10:00,88.56,88.6,88.55,88.59,33474.0,76.4758,76.5103,76.4671,76.5017,33474.0
2022-08-04 13:20:00,88.58,88.66,88.57,88.66,44359.0,76.493,76.5621,76.4844,76.5621,44359.0
2022-08-04 13:30:00,88.66,88.67,88.64,88.65,31568.0,76.5621,76.5707,76.5448,76.5535,31568.0
2022-08-04 13:40:00,88.64,88.68,88.57,88.66,59796.0,76.5448,76.5794,76.4844,76.5621,59796.0
2022-08-04 13:50:00,88.66,88.66,88.6,88.61,228994.0,76.5621,76.5621,76.5103,76.5189,228994.0
2022-08-04 14:00:00,88.61,88.63,88.57,88.58,78342.0,76.5189,76.5362,76.4844,76.493,78342.0
2022-08-04 14:10:00,88.58,88.59,88.55,88.59,36372.0,76.493,76.5017,76.4671,76.5017,36372.0
2022-08-04 14:20:00,88.6,88.63,88.57,88.6,25655.0,76.5103,76.5362,76.4844,76.5103,25655.0
2022-08-04 14:30:00,88.59,88.63,88.56,88.59,29284.0,76.5017,76.5362,76.4758,76.5017,29284.0
2022-08-04 14:40:00,88.59,88.63,88.57,88.59,66673.0,76.5017,76.5362,76.4844,76.5017,66673.0
2022-08-04 14:50:00,88.59,88.66,88.59,88.65,31004.0,76.5017,76.5621,76.5017,76.5535,31004.0
2022-08-04 15:00:00,88.64,88.69,88.63,88.66,48248.0,76.5448,76.588,76.5362,76.5621,48248.0
2022-08-04 15:10:00,88.65,88.69,88.62,88.68,53592.0,76.5535,76.588,76.5276,76.5794,53592.0
2022-08-04 15:20:00,88.66,88.67,88.57,88.63,106499.0,76.5621,76.5707,76.4844,76.5362,106499.0
2022-08-04 15:30:00,88.63,88.63,88.55,88.57,25375.0,76.5362,76.5362,76.4671,76.4844,25375.0
2022-08-04 15:40:00,88.55,88.63,88.54,88.58,60505.0,76.4671,76.5362,76.4585,76.493,60505.0
2022-08-04 15:50:00,88.58,88.72,88.57,88.67,264097.0,76.493,76.6139,76.4844,76.5707,264097.0
2022-08-05 09:30:00,87.71,87.79,87.6,87.76,255909.0,75.7417,75.8108,75.6468,75.7849,255909.0
2022-08-05 09:40:00,87.76,87.8,87.65,87.71,178825.0,75.7849,75.8195,75.6899,75.7417,178825.0
2022-08-05 09:50:00,87.71,87.76,87.68,87.75,205796.0,75.7417,75.7849,75.7158,75.7763,205796.0
2022-08-05 10:00:00,87.75,87.75,87.68,87.72,111974.0,75.7763,75.7763,75.7158,75.7504,111974.0
2022-08-05 10:10:00,87.73,87.79,87.7,87.76,80254.0,75.759,75.8108,75.7331,75.7849,80254.0
2022-08-05 10:20:00,87.76,87.81,87.74,87.81,90692.0,75.7849,75.8281,75.7676,75.8281,90692.0
2022-08-05 10:30:00,87.8,87.85,87.77,87.82,54590.0,75.8195,75.8626,75.7936,75.8367,54590.0
2022-08-05 10:40:00,87.82,87.86,87.79,87.84,19111.0,75.8367,75.8713,75.8108,75.854,19111.0
2022-08-05 10:50:00,87.83,87.89,87.8,87.89,37724.0,75.8454,75.8972,75.8195,75.8972,37724.0
2022-08-05 11:00:00,87.89,87.9,87.81,87.85,69178.0,75.8972,75.9058,75.8281,75.8626,69178.0
2022-08-05 11:10:00,87.86,87.86,87.83,87.84,58818.0,75.8713,75.8713,75.8454,75.854,58818.0
2022-08-05 11:20:00,87.84,87.85,87.75,87.75,156272.0,75.854,75.8626,75.7763,75.7763,156272.0
2022-08-05 11:30:00,87.76,87.79,87.73,87.76,52012.0,75.7849,75.8108,75.759,75.7849,52012.0
2022-08-05 11:40:00,87.74,87.8,87.72,87.78,21067.0,75.7676,75.8195,75.7504,75.8022,21067.0
2022-08-05 11:50:00,87.78,87.83,87.77,87.83,29772.0,75.8022,75.8454,75.7936,75.8454,29772.0
2022-08-05 12:00:00,87.82,87.93,87.78,87.93,45026.0,75.8367,75.9317,75.8022,75.9317,45026.0
2022-08-05 12:10:00,87.92,87.97,87.87,87.94,55151.0,75.9231,75.9663,75.8799,75.9404,55151.0
2022-08-05 12:20:00,87.93,87.94,87.87,87.91,34572.0,75.9317,75.9404,75.8799,75.9145,34572.0
2022-08-05 12:30:00,87.91,87.93,87.9,87.92,9941.0,75.9145,75.9317,75.9058,75.9231,9941.0
2022-08-05 12:40:00,87.93,88.09,87.93,88.06,48696.0,75.9317,76.0699,75.9317,76.044,48696.0
2022-08-05 12:50:00,88.06,88.2,88.06,88.19,146632.0,76.044,76.1649,76.044,76.1562,146632.0
2022-08-05 13:00:00,88.19,88.34,88.19,88.33,171640.0,76.1562,76.2858,76.1562,76.2771,171640.0
2022-08-05 13:10:00,88.33,88.47,88.33,88.47,138921.0,76.2771,76.398,76.2771,76.398,138921.0
2022-08-05 13:20:00,88.46,88.47,88.42,88.44,67409.0,76.3894,76.398,76.3549,76.3721,67409.0
2022-08-05 13:30:00,88.44,88.45,88.34,88.38,95404.0,76.3721,76.3808,76.2858,76.3203,95404.0
2022-08-05 13:40:00,88.37,88.42,88.36,88.4,73173.0,76.3117,76.3549,76.303,76.3376,73173.0
2022-08-05 13:50:00,88.4,88.45,88.39,88.43,52106.0,76.3376,76.3808,76.329,76.3635,52106.0
2022-08-05 14:00:00,88.43,88.47,88.4,88.42,118231.0,76.3635,76.398,76.3376,76.3549,118231.0
2022-08-05 14:10:00,88.43,88.43,88.36,88.42,46750.0,76.3635,76.3635,76.303,76.3549,46750.0
2022-08-05 14:20:00,88.42,88.43,88.33,88.4,124267.0,76.3549,76.3635,76.2771,76.3376,124267.0
2022-08-05 14:30:00,88.4,88.41,88.37,88.38,53647.0,76.3376,76.3462,76.3117,76.3203,53647.0
2022-08-05 14:40:00,88.39,88.39,88.28,88.28,152310.0,76.329,76.329,76.234,76.234,152310.0
2022-08-05 14:50:00,88.28,88.3,88.23,88.28,88592.0,76.234,76.2512,76.1908,76.234,88592.0
2022-08-05 15:00:00,88.28,88.33,88.27,88.33,28367.0,76.234,76.2771,76.2253,76.2771,28367.0
2022-08-05 15:10:00,88.33,88.38,88.32,88.34,54567.0,76.2771,76.3203,76.2685,76.2858,54567.0
2022-08-05 15:20:00,88.33,88.4,88.31,88.36,28735.0,76.2771,76.3376,76.2599,76.303,28735.0
2022-08-05 15:30:00,88.36,88.4,88.33,88.4,38942.0,76.303,76.3376,76.2771,76.3376,38942.0
2022-08-05 15:40:00,88.4,88.4,88.34,88.34,80789.0,76.3376,76.3376,76.2858,76.2858,80789.0
2022-08-05 15:50:00,88.35,88.46,88.35,88.45,297490.0,76.2944,76.3894,76.2944,76.3808,297490.0
2022-08-08 09:30:00,89.01,89.23,89.0,89.22,161028.0,76.8644,77.0543,76.8557,77.0457,161028.0
2022-08-08 09:40:00,89.22,89.46,89.21,89.33,260436.0,77.0457,77.2529,77.0371,77.1407,260436.0
2022-08-08 09:50:00,89.34,89.42,89.31,89.4,49457.0,77.1493,77.2184,77.1234,77.2011,49457.0
2022-08-08 10:00:00,89.4,89.47,89.38,89.45,170421.0,77.2011,77.2616,77.1839,77.2443,170421.0
2022-08-08 10:10:00,89.45,89.48,89.42,89.46,134157.0,77.2443,77.2702,77.2184,77.2529,134157.0
2022-08-08 10:20:00,89.47,89.49,89.43,89.45,62476.0,77.2616,77.2789,77.227,77.2443,62476.0
2022-08-08 10:30:00,89.45,89.47,89.43,89.45,157998.0,77.2443,77.2616,77.227,77.2443,157998.0
2022-08-08 10:40:00,89.46,89.46,89.43,89.45,78265.0,77.2529,77.2529,77.227,77.2443,78265.0
2022-08-08 10:50:00,89.45,89.49,89.42,89.47,60127.0,77.2443,77.2789,77.2184,77.2616,60127.0
2022-08-08 11:00:00,89.47,89.5,89.46,89.48,60197.0,77.2616,77.2875,77.2529,77.2702,60197.0
2022-08-08 11:10:00,89.48,89.51,89.47,89.48,63498.0,77.2702,77.2961,77.2616,77.2702,63498.0
2022-08-08 11:20:00,89.47,89.49,89.46,89.48,39155.0,77.2616,77.2789,77.2529,77.2702,39155.0
2022-08-08 11:30:00,89.48,89.5,89.45,89.45,59226.0,77.2702,77.2875,77.2443,77.2443,59226.0
2022-08-08 11:40:00,89.45,89.46,89.36,89.4,104696.0,77.2443,77.2529,77.1666,77.2011,104696.0
2022-08-08 11:50:00,89.4,89.44,89.39,89.43,39974.0,77.2011,77.2357,77.1925,77.227,39974.0
2022-08-08 12:00:00,89.44,89.44,89.38,89.43,159996.0,77.2357,77.2357,77.1839,77.227,159996.0
2022-08-08 12:10:00,89.43,89.43,89.38,89.4,76850.0,77.227,77.227,77.1839,77.2011,76850.0
2022-08-08 12:20:00,89.4,89.48,89.39,89.46,98941.0,77.2011,77.2702,77.1925,77.2529,98941.0
2022-08-08 12:30:00,89.46,89.48,89.44,89.48,108460.0,77.2529,77.2702,77.2357,77.2702,108460.0
2022-08-08 12:40:00,89.49,89.55,89.47,89.54,119050.0,77.2789,77.3307,77.2616,77.322,119050.0
2022-08-08 12:50:00,89.53,89.59,89.52,89.54,78859.0,77.3134,77.3652,77.3048,77.322,78859.0
2022-08-08 13:00:00,89.55,89.59,89.52,89.56,109344.0,77.3307,77.3652,77.3048,77.3393,109344.0
2022-08-08 13:10:00,89.56,89.6,89.55,89.58,30828.0,77.3393,77.3738,77.3307,77.3566,30828.0
2022-08-08 13:20:00,89.59,89.6,89.55,89.59,31429.0,77.3652,77.3738,77.3307,77.3652,31429.0
2022-08-08 13:30:00,89.59,89.63,89.58,89.59,55209.0,77.3652,77.3998,77.3566,77.3652,55209.0
2022-08-08 13:40:00,89.6,89.64,89.58,89.63,27844.0,77.3738,77.4084,77.3566,77.3998,27844.0
2022-08-08 13:50:00,89.63,89.66,89.59,89.59,57276.0,77.3998,77.4257,77.3652,77.3652,57276.0
2022-08-08 14:00:00,89.59,89.62,89.57,89.62,21781.0,77.3652,77.3911,77.3479,77.3911,21781.0
2022-08-08 14:10:00,89.62,89.62,89.58,89.61,95189.0,77.3911,77.3911,77.3566,77.3825,95189.0
2022-08-08 14:20:00,89.6,89.61,89.56,89.57,181274.0,77.3738,77.3825,77.3393,77.3479,181274.0
2022-08-08 14:30:00,89.56,89.59,89.56,89.57,45758.0,77.3393,77.3652,77.3393,77.3479,45758.0
2022-08-08 14:40:00,89.58,89.58,89.55,89.55,94119.0,77.3566,77.3566,77.3307,77.3307,94119.0
2022-08-08 14:50:00,89.56,89.6,89.55,89.59,80433.0,77.3393,77.3738,77.3307,77.3652,80433.0
2022-08-08 15:00:00,89.59,89.63,89.59,89.6,67458.0,77.3652,77.3998,77.3652,77.3738,67458.0
2022-08-08 15:10:00,89.6,89.62,89.57,89.58,115148.0,77.3738,77.3911,77.3479,77.3566,115148.0
2022-08-08 15:20:00,89.58,89.62,89.57,89.6,115680.0,77.3566,77.3911,77.3479,77.3738,115680.0
2022-08-08 15:30:00,89.6,89.67,89.59,89.67,90514.0,77.3738,77.4343,77.3652,77.4343,90514.0
2022-08-08 15:40:00,89.67,89.73,89.63,89.73,232491.0,77.4343,77.4861,77.3998,77.4861,232491.0
2022-08-08 15:50:00,89.73,89.85,89.66,89.79,878267.0,77.4861,77.5897,77.4257,77.5379,878267.0
2022-08-09 09:30:00,89.16,89.25,89.0,89.02,376643.0,76.9939,77.0716,76.8557,76.873,376643.0
2022-08-09 09:40:00,89.02,89.02,88.88,88.93,182000.0,76.873,76.873,76.7521,76.7953,182000.0
2022-08-09 09:50:00,88.93,88.95,88.82,88.9,190994.0,76.7953,76.8125,76.7003,76.7694,190994.0
2022-08-09 10:00:00,88.9,88.94,88.88,88.93,173554.0,76.7694,76.8039,76.7521,76.7953,173554.0
2022-08-09 10:10:00,88.92,88.97,88.91,88.95,222173.0,76.7866,76.8298,76.778,76.8125,222173.0
2022-08-09 10:20:00,88.95,88.95,88.92,88.94,45384.0,76.8125,76.8125,76.7866,76.8039,45384.0
2022-08-09 10:30:00,88.94,88.98,88.92,88.98,58069.0,76.8039,76.8384,76.7866,76.8384,58069.0
2022-08-09 10:40:00,88.98,88.98,88.94,88.98,107785.0,76.8384,76.8384,76.8039,76.8384,107785.0
2022-08-09 10:50:00,88.98,89.0,88.81,88.82,355533.0,76.8384,76.8557,76.6916,76.7003,355533.0
2022-08-09 11:00:00,88.82,88.82,88.58,88.59,174257.0,76.7003,76.7003,76.493,76.5017,174257.0
2022-08-09 11:10:00,88.59,88.7,88.55,88.7,179730.0,76.5017,76.5967,76.4671,76.5967,179730.0
2022-08-09 11:20:00,88.7,88.71,88.65,88.68,108054.0,76.5967,76.6053,76.5535,76.5794,108054.0
2022-08-09 11:30:00,88.69,88.71,88.67,88.7,96020.0,76.588,76.6053,76.5707,76.5967,96020.0
2022-08-09 11:40:00,88.7,88.75,88.69,88.73,252548.0,76.5967,76.6398,76.588,76.6226,252548.0
2022-08-09 11:50:00,88.73,88.73,88.7,88.71,15569.0,76.6226,76.6226,76.5967,76.6053,15569.0
2022-08-09 12:00:00,88.72,88.73,88.6,88.67,82971.0,76.6139,76.6226,76.5103,76.5707,82971.0
2022-08-09 12:10:00,88.66,88.67,88.6,88.62,63807.0,76.5621,76.5707,76.5103,76.5276,63807.0
2022-08-09 12:20:00,88.62,88.67,88.6,88.61,69828.0,76.5276,76.5707,76.5103,76.5189,69828.0
2022-08-09 12:30:00,88.62,88.63,88.57,88.61,27430.0,76.5276,76.5362,76.4844,76.5189,27430.0
2022-08-09 12:40:00,88.61,88.63,88.59,88.6,42520.0,76.5189,76.5362,76.5017,76.5103,42520.0
2022-08-09 12:50:00,88.59,88.62,88.59,88.62,24980.0,76.5017,76.5276,76.5017,76.5276,24980.0
2022-08-09 13:00:00,88.62,88.69,88.62,88.62,59620.0,76.5276,76.588,76.5276,76.5276,59620.0
2022-08-09 13:10:00,88.63,88.66,88.59,88.59,71179.0,76.5362,76.5621,76.5017,76.5017,71179.0
2022-08-09 13:20:00,88.6,88.63,88.57,88.6,48253.0,76.5103,76.5362,76.4844,76.5103,48253.0
2022-08-09 13:30:00,88.61,88.61,88.54,88.54,57558.0,76.5189,76.5189,76.4585,76.4585,57558.0
2022-08-09 13:40:00,88.55,88.57,88.49,88.52,132593.0,76.4671,76.4844,76.4153,76.4412,132593.0
2022-08-09 13:50:00,88.51,88.53,88.49,88.53,59037.0,76.4326,76.4499,76.4153,76.4499,59037.0
2022-08-09 14:00:00,88.53,88.54,88.5,88.5,89553.0,76.4499,76.4585,76.4239,76.4239,89553.0
2022-08-09 14:10:00,88.5,88.51,88.39,88.4,199560.0,76.4239,76.4326,76.329,76.3376,199560.0
2022-08-09 14:20:00,88.39,88.41,88.37,88.39,32350.0,76.329,76.3462,76.3117,76.329,32350.0
2022-08-09 14:30:00,88.38,88.42,88.37,88.42,107722.0,76.3203,76.3549,76.3117,76.3549,107722.0
2022-08-09 14:40:00,88.42,88.5,88.41,88.48,172767.0,76.3549,76.4239,76.3462,76.4067,172767.0
2022-08-09 14:50:00,88.48,88.51,88.44,88.45,175420.0,76.4067,76.4326,76.3721,76.3808,175420.0
2022-08-09 15:00:00,88.45,88.49,88.41,88.46,71757.0,76.3808,76.4153,76.3462,76.3894,71757.0
2022-08-09 15:10:00,88.46,88.48,88.42,88.47,171383.0,76.3894,76.4067,76.3549,76.398,171383.0
2022-08-09 15:20:00,88.48,88.51,88.45,88.49,260526.0,76.4067,76.4326,76.3808,76.4153,260526.0
2022-08-09 15:30:00,88.49,88.53,88.48,88.48,117178.0,76.4153,76.4499,76.4067,76.4067,117178.0
2022-08-09 15:40:00,88.48,88.49,88.4,88.41,132472.0,76.4067,76.4153,76.3376,76.3462,132472.0
2022-08-09 15:50:00,88.4,88.42,88.26,88.28,465248.0,76.3376,76.3549,76.2167,76.234,465248.0
2022-08-10 09:30:00,89.2,89.58,88.87,89.55,685798.0,77.0284,77.3566,76.7435,77.3307,685798.0
2022-08-10 09:40:00,89.56,89.81,89.5,89.81,511572.0,77.3393,77.5552,77.2875,77.5552,511572.0
2022-08-10 09:50:00,89.83,89.96,89.79,89.95,389107.0,77.5725,77.6847,77.5379,77.6761,389107.0
2022-08-10 10:00:00,89.95,90.17,89.91,90.0,424331.0,77.6761,77.8661,77.6415,77.7193,424331.0
2022-08-10 10:10:00,90.0,90.02,89.83,89.85,283884.0,77.7193,77.7365,77.5725,77.5897,283884.0
2022-08-10 10:20:00,89.84,89.9,89.81,89.88,380406.0,77.5811,77.6329,77.5552,77.6156,380406.0
2022-08-10 10:30:00,89.88,89.92,89.84,89.86,141734.0,77.6156,77.6502,77.5811,77.5984,141734.0
2022-08-10 10:40:00,89.87,89.91,89.81,89.82,116097.0,77.607,77.6415,77.5552,77.5638,116097.0
2022-08-10 10:50:00,89.82,90.0,89.81,89.95,833323.0,77.5638,77.7193,77.5552,77.6761,833323.0
2022-08-10 11:00:00,89.97,89.99,89.88,89.98,248832.0,77.6934,77.7106,77.6156,77.702,248832.0
2022-08-10 11:10:00,89.98,90.0,89.92,89.98,127730.0,77.702,77.7193,77.6502,77.702,127730.0
2022-08-10 11:20:00,89.98,90.05,89.98,90.03,140107.0,77.702,77.7624,77.702,77.7452,140107.0
2022-08-10 11:30:00,90.03,90.05,89.91,89.96,78622.0,77.7452,77.7624,77.6415,77.6847,78622.0
2022-08-10 11:40:00,89.97,90.01,89.92,89.96,105578.0,77.6934,77.7279,77.6502,77.6847,105578.0
2022-08-10 11:50:00,89.96,90.0,89.92,89.97,88899.0,77.6847,77.7193,77.6502,77.6934,88899.0
2022-08-10 12:00:00,89.97,90.08,89.97,90.04,278522.0,77.6934,77.7883,77.6934,77.7538,278522.0
2022-08-10 12:10:00,90.04,90.04,90.0,90.02,38039.0,77.7538,77.7538,77.7193,77.7365,38039.0
2022-08-10 12:20:00,90.03,90.07,90.0,90.06,27460.0,77.7452,77.7797,77.7193,77.7711,27460.0
2022-08-10 12:30:00,90.06,90.12,90.06,90.11,33994.0,77.7711,77.8229,77.7711,77.8143,33994.0
2022-08-10 12:40:00,90.11,90.12,90.07,90.09,35189.0,77.8143,77.8229,77.7797,77.797,35189.0
2022-08-10 12:50:00,90.09,90.09,90.08,90.09,27094.0,77.797,77.797,77.7883,77.797,27094.0
2022-08-10 13:00:00,90.09,90.15,90.05,90.12,78019.0,77.797,77.8488,77.7624,77.8229,78019.0
2022-08-10 13:10:00,90.13,90.15,90.09,90.13,44113.0,77.8315,77.8488,77.797,77.8315,44113.0
2022-08-10 13:20:00,90.13,90.15,90.08,90.12,40467.0,77.8315,77.8488,77.7883,77.8229,40467.0
2022-08-10 13:30:00,90.11,90.13,90.08,90.13,48789.0,77.8143,77.8315,77.7883,77.8315,48789.0
2022-08-10 13:40:00,90.13,90.14,90.08,90.13,26961.0,77.8315,77.8402,77.7883,77.8315,26961.0
2022-08-10 13:50:00,90.13,90.13,89.98,89.98,63729.0,77.8315,77.8315,77.702,77.702,63729.0
2022-08-10 14:00:00,89.98,90.01,89.91,89.95,45866.0,77.702,77.7279,77.6415,77.6761,45866.0
2022-08-10 14:10:00,89.95,90.0,89.91,89.95,70617.0,77.6761,77.7193,77.6415,77.6761,70617.0
2022-08-10 14:20:00,89.95,89.97,89.92,89.96,46480.0,77.6761,77.6934,77.6502,77.6847,46480.0
2022-08-10 14:30:00,89.96,90.06,89.94,90.02,30546.0,77.6847,77.7711,77.6675,77.7365,30546.0
2022-08-10 14:40:00,90.02,90.04,89.98,89.98,28548.0,77.7365,77.7538,77.702,77.702,28548.0
2022-08-10 14:50:00,89.98,89.99,89.9,89.92,61130.0,77.702,77.7106,77.6329,77.6502,61130.0
2022-08-10 15:00:00,89.92,89.96,89.75,89.76,263788.0,77.6502,77.6847,77.5034,77.512,263788.0
2022-08-10 15:10:00,89.77,89.81,89.74,89.76,378132.0,77.5206,77.5552,77.4947,77.512,378132.0
2022-08-10 15:20:00,89.77,89.8,89.74,89.76,333139.0,77.5206,77.5466,77.4947,77.512,333139.0
2022-08-10 15:30:00,89.77,89.81,89.74,89.75,347391.0,77.5206,77.5552,77.4947,77.5034,347391.0
2022-08-10 15:40:00,89.75,89.77,89.74,89.75,232118.0,77.5034,77.5206,77.4947,77.5034,232118.0
2022-08-10 15:50:00,89.75,89.87,89.73,89.85,917922.0,77.5034,77.607,77.4861,77.5897,917922.0
2022-08-11 09:30:00,90.5,90.52,90.32,90.4,653143.0,78.151,78.1683,77.9956,78.0647,653143.0
2022-08-11 09:40:00,90.41,90.69,90.41,90.63,648378.0,78.0733,78.3151,78.0733,78.2633,648378.0
2022-08-11 09:50:00,90.62,90.71,90.61,90.63,258322.0,78.2547,78.3324,78.246,78.2633,258322.0
2022-08-11 10:00:00,90.64,90.68,90.56,90.62,163246.0,78.2719,78.3065,78.2029,78.2547,163246.0
2022-08-11 10:10:00,90.62,90.62,90.53,90.55,143466.0,78.2547,78.2547,78.1769,78.1942,143466.0
2022-08-11 10:20:00,90.55,90.57,90.52,90.56,207360.0,78.1942,78.2115,78.1683,78.2029,207360.0
2022-08-11 10:30:00,90.56,90.61,90.41,90.41,289226.0,78.2029,78.246,78.0733,78.0733,289226.0
2022-08-11 10:40:00,90.41,90.41,90.16,90.16,313695.0,78.0733,78.0733,77.8574,77.8574,313695.0
2022-08-11 10:50:00,90.17,90.28,90.14,90.22,399152.0,77.8661,77.9611,77.8402,77.9092,399152.0
2022-08-11 11:00:00,90.22,90.24,89.99,90.01,581846.0,77.9092,77.9265,77.7106,77.7279,581846.0
2022-08-11 11:10:00,90.01,90.05,89.92,89.95,113855.0,77.7279,77.7624,77.6502,77.6761,113855.0
2022-08-11 11:20:00,89.95,90.29,89.95,90.29,1176794.0,77.6761,77.9697,77.6761,77.9697,1176794.0
2022-08-11 11:30:00,90.25,90.28,90.13,90.18,76065.0,77.9352,77.9611,77.8315,77.8747,76065.0
2022-08-11 11:40:00,90.19,90.31,90.19,90.2,203672.0,77.8833,77.987,77.8833,77.892,203672.0
2022-08-11 11:50:00,90.2,90.24,90.11,90.16,83361.0,77.892,77.9265,77.8143,77.8574,83361.0
2022-08-11 12:00:00,90.14,90.16,90.03,90.05,126982.0,77.8402,77.8574,77.7452,77.7624,126982.0
2022-08-11 12:10:00,90.05,90.09,90.01,90.08,102015.0,77.7624,77.797,77.7279,77.7883,102015.0
2022-08-11 12:20:00,90.08,90.1,90.07,90.09,45616.0,77.7883,77.8056,77.7797,77.797,45616.0
2022-08-11 12:30:00,90.09,90.1,90.03,90.04,57056.0,77.797,77.8056,77.7452,77.7538,57056.0
2022-08-11 12:40:00,90.03,90.03,89.98,90.0,84568.0,77.7452,77.7452,77.702,77.7193,84568.0
2022-08-11 12:50:00,90.0,90.05,89.99,90.05,112289.0,77.7193,77.7624,77.7106,77.7624,112289.0
2022-08-11 13:00:00,90.05,90.06,89.93,89.97,133372.0,77.7624,77.7711,77.6588,77.6934,133372.0
2022-08-11 13:10:00,89.96,90.0,89.95,89.98,33537.0,77.6847,77.7193,77.6761,77.702,33537.0
2022-08-11 13:20:00,89.97,90.01,89.95,89.95,36582.0,77.6934,77.7279,77.6761,77.6761,36582.0
2022-08-11 13:30:00,89.95,89.96,89.88,89.92,282770.0,77.6761,77.6847,77.6156,77.6502,282770.0
2022-08-11 13:40:00,89.93,89.94,89.88,89.88,88574.0,77.6588,77.6675,77.6156,77.6156,88574.0
2022-08-11 13:50:00,89.89,89.92,89.88,89.91,109043.0,77.6243,77.6502,77.6156,77.6415,109043.0
2022-08-11 14:00:00,89.91,89.91,89.8,89.88,125928.0,77.6415,77.6415,77.5466,77.6156,125928.0
2022-08-11 14:10:00,89.89,89.91,89.65,89.65,132858.0,77.6243,77.6415,77.417,77.417,132858.0
2022-08-11 14:20:00,89.64,89.7,89.63,89.69,164026.0,77.4084,77.4602,77.3998,77.4516,164026.0
2022-08-11 14:30:00,89.69,89.69,89.57,89.62,176864.0,77.4516,77.4516,77.3479,77.3911,176864.0
2022-08-11 14:40:00,89.62,89.63,89.45,89.52,393415.0,77.3911,77.3998,77.2443,77.3048,393415.0
2022-08-11 14:50:00,89.53,89.53,89.43,89.51,91019.0,77.3134,77.3134,77.227,77.2961,91019.0
2022-08-11 15:00:00,89.51,89.52,89.47,89.48,123549.0,77.2961,77.3048,77.2616,77.2702,123549.0
2022-08-11 15:10:00,89.48,89.5,89.39,89.44,185500.0,77.2702,77.2875,77.1925,77.2357,185500.0
2022-08-11 15:20:00,89.43,89.44,89.39,89.4,90428.0,77.227,77.2357,77.1925,77.2011,90428.0
2022-08-11 15:30:00,89.4,89.46,89.39,89.44,155696.0,77.2011,77.2529,77.1925,77.2357,155696.0
2022-08-11 15:40:00,89.44,89.45,89.33,89.34,144083.0,77.2357,77.2443,77.1407,77.1493,144083.0
2022-08-11 15:50:00,89.34,89.58,89.29,89.49,649826.0,77.1493,77.3566,77.1061,77.2789,649826.0
2022-08-12 09:30:00,89.55,89.58,89.43,89.57,421608.0,77.3307,77.3566,77.227,77.3479,421608.0
2022-08-12 09:40:00,89.58,89.68,89.56,89.67,135736.0,77.3566,77.4429,77.3393,77.4343,135736.0
2022-08-12 09:50:00,89.67,89.87,89.66,89.87,388976.0,77.4343,77.607,77.4257,77.607,388976.0
2022-08-12 10:00:00,89.86,89.87,89.59,89.7,291018.0,77.5984,77.607,77.3652,77.4602,291018.0
2022-08-12 10:10:00,89.69,89.8,89.69,89.75,83896.0,77.4516,77.5466,77.4516,77.5034,83896.0
2022-08-12 10:20:00,89.75,89.75,89.53,89.59,147898.0,77.5034,77.5034,77.3134,77.3652,147898.0
2022-08-12 10:30:00,89.58,89.75,89.53,89.64,101611.0,77.3566,77.5034,77.3134,77.4084,101611.0
2022-08-12 10:40:00,89.63,89.72,89.6,89.68,56607.0,77.3998,77.4775,77.3738,77.4429,56607.0
2022-08-12 10:50:00,89.69,89.72,89.65,89.69,30562.0,77.4516,77.4775,77.417,77.4516,30562.0
2022-08-12 11:00:00,89.68,89.68,89.62,89.66,86121.0,77.4429,77.4429,77.3911,77.4257,86121.0
2022-08-12 11:10:00,89.66,89.81,89.66,89.75,591941.0,77.4257,77.5552,77.4257,77.5034,591941.0
2022-08-12 11:20:00,89.73,89.79,89.71,89.79,108086.0,77.4861,77.5379,77.4688,77.5379,108086.0
2022-08-12 11:30:00,89.79,89.91,89.79,89.91,199726.0,77.5379,77.6415,77.5379,77.6415,199726.0
2022-08-12 11:40:00,89.91,89.91,89.82,89.83,112270.0,77.6415,77.6415,77.5638,77.5725,112270.0
2022-08-12 11:50:00,89.82,89.84,89.79,89.81,220305.0,77.5638,77.5811,77.5379,77.5552,220305.0
2022-08-12 12:00:00,89.82,89.82,89.79,89.82,88882.0,77.5638,77.5638,77.5379,77.5638,88882.0
2022-08-12 12:10:00,89.82,89.84,89.81,89.84,38803.0,77.5638,77.5811,77.5552,77.5811,38803.0
2022-08-12 12:20:00,89.84,89.84,89.81,89.82,42525.0,77.5811,77.5811,77.5552,77.5638,42525.0
2022-08-12 12:30:00,89.82,89.82,89.8,89.81,192920.0,77.5638,77.5638,77.5466,77.5552,192920.0
2022-08-12 12:40:00,89.81,89.84,89.8,89.84,27458.0,77.5552,77.5811,77.5466,77.5811,27458.0
2022-08-12 12:50:00,89.84,89.86,89.83,89.86,110872.0,77.5811,77.5984,77.5725,77.5984,110872.0
2022-08-12 13:00:00,89.86,89.86,89.82,89.86,54822.0,77.5984,77.5984,77.5638,77.5984,54822.0
2022-08-12 13:10:00,89.86,89.9,89.85,89.89,468572.0,77.5984,77.6329,77.5897,77.6243,468572.0
2022-08-12 13:20:00,89.89,89.9,89.89,89.9,34182.0,77.6243,77.6329,77.6243,77.6329,34182.0
2022-08-12 13:30:00,89.9,89.9,89.88,89.9,47172.0,77.6329,77.6329,77.6156,77.6329,47172.0
2022-08-12 13:40:00,89.9,89.9,89.89,89.9,50441.0,77.6329,77.6329,77.6243,77.6329,50441.0
2022-08-12 13:50:00,89.89,89.9,89.88,89.9,55994.0,77.6243,77.6329,77.6156,77.6329,55994.0
2022-08-12 14:00:00,89.9,89.9,89.87,89.9,77788.0,77.6329,77.6329,77.607,77.6329,77788.0
2022-08-12 14:10:00,89.9,89.91,89.84,89.86,127900.0,77.6329,77.6415,77.5811,77.5984,127900.0
2022-08-12 14:20:00,89.86,89.89,89.86,89.88,65036.0,77.5984,77.6243,77.5984,77.6156,65036.0
2022-08-12 14:30:00,89.88,89.93,89.86,89.92,76014.0,77.6156,77.6588,77.5984,77.6502,76014.0
2022-08-12 14:40:00,89.93,89.97,89.92,89.97,71389.0,77.6588,77.6934,77.6502,77.6934,71389.0
2022-08-12 14:50:00,89.97,90.0,89.93,89.99,76963.0,77.6934,77.7193,77.6588,77.7106,76963.0
2022-08-12 15:00:00,90.0,90.0,89.96,89.98,30064.0,77.7193,77.7193,77.6847,77.702,30064.0
2022-08-12 15:10:00,89.98,90.01,89.98,90.0,64682.0,77.702,77.7279,77.702,77.7193,64682.0
2022-08-12 15:20:00,90.0,90.02,89.99,90.02,98928.0,77.7193,77.7365,77.7106,77.7365,98928.0
2022-08-12 15:30:00,90.02,90.07,89.98,90.04,172079.0,77.7365,77.7797,77.702,77.7538,172079.0
2022-08-12 15:40:00,90.04,90.14,90.04,90.13,210200.0,77.7538,77.8402,77.7538,77.8315,210200.0
2022-08-12 15:50:00,90.15,90.23,90.12,90.15,529296.0,77.8488,77.9179,77.8229,77.8488,529296.0
2022-08-15 09:30:00,89.76,89.9,89.68,89.87,174834.0,77.512,77.6329,77.4429,77.607,174834.0
2022-08-15 09:40:00,89.87,89.92,89.82,89.9,112015.0,77.607,77.6502,77.5638,77.6329,112015.0
2022-08-15 09:50:00,89.9,89.9,89.8,89.82,165578.0,77.6329,77.6329,77.5466,77.5638,165578.0
2022-08-15 10:00:00,89.82,89.85,89.77,89.84,217487.0,77.5638,77.5897,77.5206,77.5811,217487.0
2022-08-15 10:10:00,89.84,89.87,89.77,89.77,325285.0,77.5811,77.607,77.5206,77.5206,325285.0
2022-08-15 10:20:00,89.77,89.8,89.76,89.78,141074.0,77.5206,77.5466,77.512,77.5293,141074.0
2022-08-15 10:30:00,89.78,89.83,89.76,89.82,80527.0,77.5293,77.5725,77.512,77.5638,80527.0
2022-08-15 10:40:00,89.82,89.85,89.78,89.83,294211.0,77.5638,77.5897,77.5293,77.5725,294211.0
2022-08-15 10:50:00,89.82,89.87,89.8,89.83,37644.0,77.5638,77.607,77.5466,77.5725,37644.0
2022-08-15 11:00:00,89.83,89.86,89.81,89.82,84444.0,77.5725,77.5984,77.5552,77.5638,84444.0
2022-08-15 11:10:00,89.82,89.91,89.81,89.91,173533.0,77.5638,77.6415,77.5552,77.6415,173533.0
2022-08-15 11:20:00,89.91,89.99,89.89,89.95,237748.0,77.6415,77.7106,77.6243,77.6761,237748.0
2022-08-15 11:30:00,89.95,90.04,89.94,90.04,145817.0,77.6761,77.7538,77.6675,77.7538,145817.0
2022-08-15 11:40:00,90.04,90.11,90.02,90.11,139465.0,77.7538,77.8143,77.7365,77.8143,139465.0
2022-08-15 11:50:00,90.11,90.14,90.09,90.12,95129.0,77.8143,77.8402,77.797,77.8229,95129.0
2022-08-15 12:00:00,90.11,90.12,90.06,90.12,72821.0,77.8143,77.8229,77.7711,77.8229,72821.0
2022-08-15 12:10:00,90.12,90.13,90.08,90.08,88615.0,77.8229,77.8315,77.7883,77.7883,88615.0
2022-08-15 12:20:00,90.09,90.09,89.99,90.01,87788.0,77.797,77.797,77.7106,77.7279,87788.0
2022-08-15 12:30:00,90.0,90.01,89.87,89.87,152190.0,77.7193,77.7279,77.607,77.607,152190.0
2022-08-15 12:40:00,89.88,89.92,89.86,89.89,86405.0,77.6156,77.6502,77.5984,77.6243,86405.0
2022-08-15 12:50:00,89.87,89.89,89.85,89.89,253237.0,77.607,77.6243,77.5897,77.6243,253237.0
2022-08-15 13:00:00,89.89,89.91,89.83,89.86,79037.0,77.6243,77.6415,77.5725,77.5984,79037.0
2022-08-15 13:10:00,89.86,89.89,89.83,89.85,23871.0,77.5984,77.6243,77.5725,77.5897,23871.0
2022-08-15 13:20:00,89.84,89.91,89.83,89.84,60668.0,77.5811,77.6415,77.5725,77.5811,60668.0
2022-08-15 13:30:00,89.84,89.85,89.82,89.84,49082.0,77.5811,77.5897,77.5638,77.5811,49082.0
2022-08-15 13:40:00,89.84,89.84,89.79,89.83,46669.0,77.5811,77.5811,77.5379,77.5725,46669.0
2022-08-15 13:50:00,89.83,89.86,89.79,89.81,261651.0,77.5725,77.5984,77.5379,77.5552,261651.0
2022-08-15 14:00:00,89.81,89.82,89.79,89.8,51544.0,77.5552,77.5638,77.5379,77.5466,51544.0
2022-08-15 14:10:00,89.8,89.83,89.79,89.83,32090.0,77.5466,77.5725,77.5379,77.5725,32090.0
2022-08-15 14:20:00,89.83,89.84,89.8,89.83,272266.0,77.5725,77.5811,77.5466,77.5725,272266.0
2022-08-15 14:30:00,89.83,89.85,89.8,89.84,124139.0,77.5725,77.5897,77.5466,77.5811,124139.0
2022-08-15 14:40:00,89.84,89.88,89.81,89.84,69000.0,77.5811,77.6156,77.5552,77.5811,69000.0
2022-08-15 14:50:00,89.84,89.94,89.83,89.92,133081.0,77.5811,77.6675,77.5725,77.6502,133081.0
2022-08-15 15:00:00,89.91,90.0,89.89,89.98,149749.0,77.6415,77.7193,77.6243,77.702,149749.0
2022-08-15 15:10:00,89.99,90.29,89.89,90.23,724306.0,77.7106,77.9697,77.6243,77.9179,724306.0
2022-08-15 15:20:00,90.23,90.45,90.15,90.34,829962.0,77.9179,78.1079,77.8488,78.0129,829962.0
2022-08-15 15:30:00,90.33,90.51,90.29,90.35,503312.0,78.0042,78.1597,77.9697,78.0215,503312.0
2022-08-15 15:40:00,90.35,90.39,90.03,90.07,130198.0,78.0215,78.056,77.7452,77.7797,130198.0
2022-08-15 15:50:00,90.09,90.1,89.97,90.01,368835.0,77.797,77.8056,77.6934,77.7279,368835.0
2022-08-16 09:30:00,89.22,89.22,89.05,89.12,497459.0,77.0457,77.0457,76.8989,76.9593,497459.0
2022-08-16 09:40:00,89.12,89.15,88.97,88.99,608439.0,76.9593,76.9852,76.8298,76.8471,608439.0
2022-08-16 09:50:00,88.98,89.03,88.95,89.03,356788.0,76.8384,76.8816,76.8125,76.8816,356788.0
2022-08-16 10:00:00,89.03,89.03,88.91,88.92,534499.0,76.8816,76.8816,76.778,76.7866,534499.0
2022-08-16 10:10:00,88.93,88.98,88.91,88.91,201934.0,76.7953,76.8384,76.778,76.778,201934.0
2022-08-16 10:20:00,88.91,88.94,88.9,88.92,189120.0,76.778,76.8039,76.7694,76.7866,189120.0
2022-08-16 10:30:00,88.92,88.94,88.89,88.89,129772.0,76.7866,76.8039,76.7607,76.7607,129772.0
2022-08-16 10:40:00,88.89,88.95,88.89,88.92,56365.0,76.7607,76.8125,76.7607,76.7866,56365.0
2022-08-16 10:50:00,88.92,88.95,88.88,88.91,207733.0,76.7866,76.8125,76.7521,76.778,207733.0
2022-08-16 11:00:00,88.91,89.06,88.9,89.05,172295.0,76.778,76.9075,76.7694,76.8989,172295.0
2022-08-16 11:10:00,89.05,89.23,89.04,89.19,337029.0,76.8989,77.0543,76.8903,77.0198,337029.0
2022-08-16 11:20:00,89.2,89.23,89.18,89.19,242744.0,77.0284,77.0543,77.0112,77.0198,242744.0
2022-08-16 11:30:00,89.18,89.22,89.17,89.2,120930.0,77.0112,77.0457,77.0025,77.0284,120930.0
2022-08-16 11:40:00,89.2,89.24,89.2,89.2,90946.0,77.0284,77.063,77.0284,77.0284,90946.0
2022-08-16 11:50:00,89.2,89.23,89.18,89.23,145607.0,77.0284,77.0543,77.0112,77.0543,145607.0
2022-08-16 12:00:00,89.23,89.23,89.22,89.23,36140.0,77.0543,77.0543,77.0457,77.0543,36140.0
2022-08-16 12:10:00,89.23,89.23,89.22,89.23,30262.0,77.0543,77.0543,77.0457,77.0543,30262.0
2022-08-16 12:20:00,89.23,89.33,89.22,89.31,85613.0,77.0543,77.1407,77.0457,77.1234,85613.0
2022-08-16 12:30:00,89.31,89.31,89.29,89.3,57738.0,77.1234,77.1234,77.1061,77.1148,57738.0
2022-08-16 12:40:00,89.3,89.33,89.29,89.31,183347.0,77.1148,77.1407,77.1061,77.1234,183347.0
2022-08-16 12:50:00,89.31,89.33,89.29,89.31,246562.0,77.1234,77.1407,77.1061,77.1234,246562.0
2022-08-16 13:00:00,89.31,89.31,89.28,89.29,22889.0,77.1234,77.1234,77.0975,77.1061,22889.0
2022-08-16 13:10:00,89.29,89.33,89.29,89.31,28231.0,77.1061,77.1407,77.1061,77.1234,28231.0
2022-08-16 13:20:00,89.31,89.36,89.3,89.34,29562.0,77.1234,77.1666,77.1148,77.1493,29562.0
2022-08-16 13:30:00,89.35,89.41,89.34,89.39,31358.0,77.158,77.2098,77.1493,77.1925,31358.0
2022-08-16 13:40:00,89.39,89.39,89.38,89.39,19143.0,77.1925,77.1925,77.1839,77.1925,19143.0
2022-08-16 13:50:00,89.39,89.42,89.38,89.41,31106.0,77.1925,77.2184,77.1839,77.2098,31106.0
2022-08-16 14:00:00,89.41,89.45,89.4,89.45,81112.0,77.2098,77.2443,77.2011,77.2443,81112.0
2022-08-16 14:10:00,89.44,89.5,89.44,89.5,51909.0,77.2357,77.2875,77.2357,77.2875,51909.0
2022-08-16 14:20:00,89.5,89.5,89.46,89.47,48616.0,77.2875,77.2875,77.2529,77.2616,48616.0
2022-08-16 14:30:00,89.47,89.47,89.35,89.37,45973.0,77.2616,77.2616,77.158,77.1752,45973.0
2022-08-16 14:40:00,89.37,89.37,89.27,89.3,270160.0,77.1752,77.1752,77.0889,77.1148,270160.0
2022-08-16 14:50:00,89.3,89.39,89.3,89.39,216056.0,77.1148,77.1925,77.1148,77.1925,216056.0
2022-08-16 15:00:00,89.39,89.41,89.32,89.33,209973.0,77.1925,77.2098,77.1321,77.1407,209973.0
2022-08-16 15:10:00,89.34,89.34,89.31,89.34,56827.0,77.1493,77.1493,77.1234,77.1493,56827.0
2022-08-16 15:20:00,89.34,89.37,89.28,89.31,561519.0,77.1493,77.1752,77.0975,77.1234,561519.0
2022-08-16 15:30:00,89.3,89.34,89.28,89.29,249279.0,77.1148,77.1493,77.0975,77.1061,249279.0
2022-08-16 15:40:00,89.29,89.33,89.21,89.22,253158.0,77.1061,77.1407,77.0371,77.0457,253158.0
2022-08-16 15:50:00,89.24,89.31,89.21,89.24,592580.0,77.063,77.1234,77.0371,77.063,592580.0
2022-08-17 09:30:00,88.31,88.32,88.11,88.25,317604.0,76.2599,76.2685,76.0872,76.2081,317604.0
2022-08-17 09:40:00,88.25,88.26,88.15,88.21,194271.0,76.2081,76.2167,76.1217,76.1735,194271.0
2022-08-17 09:50:00,88.2,88.23,88.16,88.17,100981.0,76.1649,76.1908,76.1303,76.139,100981.0
2022-08-17 10:00:00,88.17,88.25,88.16,88.21,55606.0,76.139,76.2081,76.1303,76.1735,55606.0
2022-08-17 10:10:00,88.21,88.27,88.18,88.23,86872.0,76.1735,76.2253,76.1476,76.1908,86872.0
2022-08-17 10:20:00,88.24,88.28,88.22,88.25,128426.0,76.1994,76.234,76.1822,76.2081,128426.0
2022-08-17 10:30:00,88.23,88.25,88.22,88.25,213144.0,76.1908,76.2081,76.1822,76.2081,213144.0
2022-08-17 10:40:00,88.25,88.27,88.21,88.23,93568.0,76.2081,76.2253,76.1735,76.1908,93568.0
2022-08-17 10:50:00,88.23,88.25,88.11,88.12,73121.0,76.1908,76.2081,76.0872,76.0958,73121.0
2022-08-17 11:00:00,88.12,88.2,88.11,88.11,88816.0,76.0958,76.1649,76.0872,76.0872,88816.0
2022-08-17 11:10:00,88.11,88.12,88.01,88.03,326544.0,76.0872,76.0958,76.0008,76.0181,326544.0
2022-08-17 11:20:00,88.03,88.05,88.02,88.04,37162.0,76.0181,76.0353,76.0094,76.0267,37162.0
2022-08-17 11:30:00,88.04,88.06,88.0,88.03,156039.0,76.0267,76.044,75.9922,76.0181,156039.0
2022-08-17 11:40:00,88.03,88.04,87.9,87.91,287257.0,76.0181,76.0267,75.9058,75.9145,287257.0
2022-08-17 11:50:00,87.91,87.95,87.87,87.88,53041.0,75.9145,75.949,75.8799,75.8885,53041.0
2022-08-17 12:00:00,87.88,87.9,87.81,87.81,58480.0,75.8885,75.9058,75.8281,75.8281,58480.0
2022-08-17 12:10:00,87.81,87.84,87.63,87.68,215521.0,75.8281,75.854,75.6727,75.7158,215521.0
2022-08-17 12:20:00,87.67,87.94,87.67,87.89,131052.0,75.7072,75.9404,75.7072,75.8972,131052.0
2022-08-17 12:30:00,87.9,88.03,87.88,88.03,327993.0,75.9058,76.0181,75.8885,76.0181,327993.0
2022-08-17 12:40:00,88.02,88.02,87.97,87.98,28997.0,76.0094,76.0094,75.9663,75.9749,28997.0
2022-08-17 12:50:00,87.98,87.98,87.96,87.98,43549.0,75.9749,75.9749,75.9576,75.9749,43549.0
2022-08-17 13:00:00,87.98,87.99,87.85,87.94,48793.0,75.9749,75.9835,75.8626,75.9404,48793.0
2022-08-17 13:10:00,87.94,87.97,87.89,87.9,120858.0,75.9404,75.9663,75.8972,75.9058,120858.0
2022-08-17 13:20:00,87.89,87.97,87.89,87.97,56417.0,75.8972,75.9663,75.8972,75.9663,56417.0
2022-08-17 13:30:00,87.97,87.99,87.91,87.94,76220.0,75.9663,75.9835,75.9145,75.9404,76220.0
2022-08-17 13:40:00,87.94,87.94,87.86,87.89,32721.0,75.9404,75.9404,75.8713,75.8972,32721.0
2022-08-17 13:50:00,87.89,87.95,87.88,87.92,88984.0,75.8972,75.949,75.8885,75.9231,88984.0
2022-08-17 14:00:00,87.91,88.12,87.9,88.11,305288.0,75.9145,76.0958,75.9058,76.0872,305288.0
2022-08-17 14:10:00,88.1,88.32,88.07,88.24,153775.0,76.0785,76.2685,76.0526,76.1994,153775.0
2022-08-17 14:20:00,88.22,88.41,88.2,88.37,222633.0,76.1822,76.3462,76.1649,76.3117,222633.0
2022-08-17 14:30:00,88.39,88.39,88.28,88.37,284587.0,76.329,76.329,76.234,76.3117,284587.0
2022-08-17 14:40:00,88.38,88.44,88.28,88.31,161159.0,76.3203,76.3721,76.234,76.2599,161159.0
2022-08-17 14:50:00,88.31,88.32,88.25,88.29,189455.0,76.2599,76.2685,76.2081,76.2426,189455.0
2022-08-17 15:00:00,88.29,88.32,88.27,88.31,115752.0,76.2426,76.2685,76.2253,76.2599,115752.0
2022-08-17 15:10:00,88.32,88.32,88.27,88.29,330744.0,76.2685,76.2685,76.2253,76.2426,330744.0
2022-08-17 15:20:00,88.29,88.32,88.29,88.31,124377.0,76.2426,76.2685,76.2426,76.2599,124377.0
2022-08-17 15:30:00,88.3,88.32,88.26,88.3,143922.0,76.2512,76.2685,76.2167,76.2512,143922.0
2022-08-17 15:40:00,88.3,88.31,88.28,88.3,161113.0,76.2512,76.2599,76.234,76.2512,161113.0
2022-08-17 15:50:00,88.3,88.33,88.23,88.29,770785.0,76.2512,76.2771,76.1908,76.2426,770785.0
2022-08-18 09:30:00,88.3,88.3,88.16,88.26,190879.0,76.2512,76.2512,76.1303,76.2167,190879.0
2022-08-18 09:40:00,88.26,88.29,88.08,88.1,180673.0,76.2167,76.2426,76.0613,76.0785,180673.0
2022-08-18 09:50:00,88.1,88.14,88.06,88.1,92122.0,76.0785,76.1131,76.044,76.0785,92122.0
2022-08-18 10:00:00,88.09,88.19,88.07,88.17,204121.0,76.0699,76.1562,76.0526,76.139,204121.0
2022-08-18 10:10:00,88.18,88.3,88.17,88.26,153053.0,76.1476,76.2512,76.139,76.2167,153053.0
2022-08-18 10:20:00,88.26,88.27,88.18,88.2,58937.0,76.2167,76.2253,76.1476,76.1649,58937.0
2022-08-18 10:30:00,88.2,88.28,88.2,88.27,41885.0,76.1649,76.234,76.1649,76.2253,41885.0
2022-08-18 10:40:00,88.27,88.31,88.16,88.21,161663.0,76.2253,76.2599,76.1303,76.1735,161663.0
2022-08-18 10:50:00,88.21,88.23,88.18,88.19,94193.0,76.1735,76.1908,76.1476,76.1562,94193.0
2022-08-18 11:00:00,88.19,88.23,88.15,88.15,255242.0,76.1562,76.1908,76.1217,76.1217,255242.0
2022-08-18 11:10:00,88.16,88.21,88.13,88.15,102772.0,76.1303,76.1735,76.1044,76.1217,102772.0
2022-08-18 11:20:00,88.15,88.16,88.09,88.16,76121.0,76.1217,76.1303,76.0699,76.1303,76121.0
2022-08-18 11:30:00,88.16,88.16,88.08,88.09,123838.0,76.1303,76.1303,76.0613,76.0699,123838.0
2022-08-18 11:40:00,88.1,88.12,88.07,88.1,29936.0,76.0785,76.0958,76.0526,76.0785,29936.0
2022-08-18 11:50:00,88.1,88.14,88.08,88.13,86299.0,76.0785,76.1131,76.0613,76.1044,86299.0
2022-08-18 12:00:00,88.13,88.16,88.1,88.12,26654.0,76.1044,76.1303,76.0785,76.0958,26654.0
2022-08-18 12:10:00,88.13,88.13,88.05,88.06,43057.0,76.1044,76.1044,76.0353,76.044,43057.0
2022-08-18 12:20:00,88.06,88.12,88.01,88.08,62600.0,76.044,76.0958,76.0008,76.0613,62600.0
2022-08-18 12:30:00,88.08,88.1,88.04,88.06,21290.0,76.0613,76.0785,76.0267,76.044,21290.0
2022-08-18 12:40:00,88.06,88.06,87.95,87.98,109444.0,76.044,76.044,75.949,75.9749,109444.0
2022-08-18 12:50:00,87.98,87.98,87.92,87.92,47033.0,75.9749,75.9749,75.9231,75.9231,47033.0
2022-08-18 13:00:00,87.93,88.12,87.88,87.99,89489.0,75.9317,76.0958,75.8885,75.9835,89489.0
2022-08-18 13:10:00,87.99,88.08,87.97,88.02,44279.0,75.9835,76.0613,75.9663,76.0094,44279.0
2022-08-18 13:20:00,88.01,88.03,87.97,88.01,22919.0,76.0008,76.0181,75.9663,76.0008,22919.0
2022-08-18 13:30:00,88.0,88.02,87.96,88.02,21093.0,75.9922,76.0094,75.9576,76.0094,21093.0
2022-08-18 13:40:00,88.02,88.04,87.96,87.99,41418.0,76.0094,76.0267,75.9576,75.9835,41418.0
2022-08-18 13:50:00,87.99,88.05,87.96,88.0,42890.0,75.9835,76.0353,75.9576,75.9922,42890.0
2022-08-18 14:00:00,88.01,88.07,88.01,88.02,91423.0,76.0008,76.0526,76.0008,76.0094,91423.0
2022-08-18 14:10:00,88.01,88.01,87.97,88.0,48730.0,76.0008,76.0008,75.9663,75.9922,48730.0
2022-08-18 14:20:00,87.99,88.04,87.99,88.02,48047.0,75.9835,76.0267,75.9835,76.0094,48047.0
2022-08-18 14:30:00,88.03,88.04,87.99,88.02,26444.0,76.0181,76.0267,75.9835,76.0094,26444.0
2022-08-18 14:40:00,88.02,88.06,88.02,88.03,7512.0,76.0094,76.044,76.0094,76.0181,7512.0
2022-08-18 14:50:00,88.03,88.08,88.0,88.02,70563.0,76.0181,76.0613,75.9922,76.0094,70563.0
2022-08-18 15:00:00,88.03,88.1,88.01,88.05,27810.0,76.0181,76.0785,76.0008,76.0353,27810.0
2022-08-18 15:10:00,88.05,88.21,88.05,88.14,260160.0,76.0353,76.1735,76.0353,76.1131,260160.0
2022-08-18 15:20:00,88.15,88.28,88.14,88.27,122633.0,76.1217,76.234,76.1131,76.2253,122633.0
2022-08-18 15:30:00,88.27,88.28,88.24,88.26,144362.0,76.2253,76.234,76.1994,76.2167,144362.0
2022-08-18 15:40:00,88.26,88.26,88.19,88.2,110075.0,76.2167,76.2167,76.1562,76.1649,110075.0
2022-08-18 15:50:00,88.19,88.24,88.14,88.14,192336.0,76.1562,76.1994,76.1131,76.1131,192336.0
2022-08-19 09:30:00,87.42,87.55,87.32,87.35,320094.0,75.4913,75.6036,75.405,75.4309,320094.0
2022-08-19 09:40:00,87.35,87.41,87.32,87.36,90270.0,75.4309,75.4827,75.405,75.4395,90270.0
2022-08-19 09:50:00,87.36,87.41,87.25,87.25,244204.0,75.4395,75.4827,75.3445,75.3445,244204.0
2022-08-19 10:00:00,87.27,87.29,87.11,87.12,280478.0,75.3618,75.3791,75.2236,75.2322,280478.0
2022-08-19 10:10:00,87.12,87.23,87.11,87.19,99495.0,75.2322,75.3272,75.2236,75.2927,99495.0
2022-08-19 10:20:00,87.19,87.21,87.13,87.17,114137.0,75.2927,75.31,75.2409,75.2754,114137.0
2022-08-19 10:30:00,87.17,87.18,87.1,87.13,150860.0,75.2754,75.2841,75.215,75.2409,150860.0
2022-08-19 10:40:00,87.13,87.19,87.1,87.19,104237.0,75.2409,75.2927,75.215,75.2927,104237.0
2022-08-19 10:50:00,87.19,87.19,87.0,87.01,212714.0,75.2927,75.2927,75.1286,75.1373,212714.0
2022-08-19 11:00:00,87.01,87.02,86.94,86.98,132079.0,75.1373,75.1459,75.0768,75.1114,132079.0
2022-08-19 11:10:00,86.98,87.06,86.94,87.06,56340.0,75.1114,75.1804,75.0768,75.1804,56340.0
2022-08-19 11:20:00,87.05,87.06,87.0,87.05,63224.0,75.1718,75.1804,75.1286,75.1718,63224.0
2022-08-19 11:30:00,87.04,87.04,86.92,86.97,224489.0,75.1632,75.1632,75.0595,75.1027,224489.0
2022-08-19 11:40:00,86.96,87.03,86.94,87.01,81507.0,75.0941,75.1545,75.0768,75.1373,81507.0
2022-08-19 11:50:00,87.0,87.05,86.99,87.05,98468.0,75.1286,75.1718,75.12,75.1718,98468.0
2022-08-19 12:00:00,87.04,87.07,87.02,87.03,39614.0,75.1632,75.1891,75.1459,75.1545,39614.0
2022-08-19 12:10:00,87.03,87.05,87.01,87.04,45783.0,75.1545,75.1718,75.1373,75.1632,45783.0
2022-08-19 12:20:00,87.05,87.07,87.01,87.04,41656.0,75.1718,75.1891,75.1373,75.1632,41656.0
2022-08-19 12:30:00,87.04,87.07,87.03,87.06,41379.0,75.1632,75.1891,75.1545,75.1804,41379.0
2022-08-19 12:40:00,87.07,87.07,87.05,87.06,29436.0,75.1891,75.1891,75.1718,75.1804,29436.0
2022-08-19 12:50:00,87.06,87.08,87.02,87.06,121616.0,75.1804,75.1977,75.1459,75.1804,121616.0
2022-08-19 13:00:00,87.06,87.13,87.05,87.12,45790.0,75.1804,75.2409,75.1718,75.2322,45790.0
2022-08-19 13:10:00,87.11,87.13,87.04,87.04,47109.0,75.2236,75.2409,75.1632,75.1632,47109.0
2022-08-19 13:20:00,87.05,87.07,87.02,87.05,38453.0,75.1718,75.1891,75.1459,75.1718,38453.0
2022-08-19 13:30:00,87.04,87.06,87.02,87.04,40844.0,75.1632,75.1804,75.1459,75.1632,40844.0
2022-08-19 13:40:00,87.05,87.09,87.04,87.09,23613.0,75.1718,75.2063,75.1632,75.2063,23613.0
2022-08-19 13:50:00,87.09,87.14,87.08,87.12,83635.0,75.2063,75.2495,75.1977,75.2322,83635.0
2022-08-19 14:00:00,87.12,87.12,87.08,87.09,32500.0,75.2322,75.2322,75.1977,75.2063,32500.0
2022-08-19 14:10:00,87.09,87.1,87.04,87.05,53448.0,75.2063,75.215,75.1632,75.1718,53448.0
2022-08-19 14:20:00,87.05,87.09,87.04,87.06,24438.0,75.1718,75.2063,75.1632,75.1804,24438.0
2022-08-19 14:30:00,87.06,87.07,87.02,87.02,48891.0,75.1804,75.1891,75.1459,75.1459,48891.0
2022-08-19 14:40:00,87.02,87.03,86.99,87.0,93975.0,75.1459,75.1545,75.12,75.1286,93975.0
2022-08-19 14:50:00,87.0,87.02,86.9,86.91,183449.0,75.1286,75.1459,75.0423,75.0509,183449.0
2022-08-19 15:00:00,86.91,86.93,86.78,86.83,389316.0,75.0509,75.0682,74.9386,74.9818,389316.0
2022-08-19 15:10:00,86.82,86.9,86.79,86.86,196800.0,74.9732,75.0423,74.9473,75.0077,196800.0
2022-08-19 15:20:00,86.85,86.86,86.8,86.84,136073.0,74.9991,75.0077,74.9559,74.9905,136073.0
2022-08-19 15:30:00,86.84,86.86,86.81,86.81,99913.0,74.9905,75.0077,74.9645,74.9645,99913.0
2022-08-19 15:40:00,86.81,86.85,86.79,86.83,233813.0,74.9645,74.9991,74.9473,74.9818,233813.0
2022-08-19 15:50:00,86.82,86.93,86.78,86.8,477012.0,74.9732,75.0682,74.9386,74.9559,477012.0
2022-08-22 09:30:00,86.37,86.38,86.22,86.26,244769.0,74.5846,74.5932,74.4551,74.4896,244769.0
2022-08-22 09:40:00,86.24,86.3,86.22,86.23,70439.0,74.4723,74.5241,74.4551,74.4637,70439.0
2022-08-22 09:50:00,86.23,86.26,86.14,86.15,170953.0,74.4637,74.4896,74.386,74.3946,170953.0
2022-08-22 10:00:00,86.15,86.19,86.12,86.19,177702.0,74.3946,74.4291,74.3687,74.4291,177702.0
2022-08-22 10:10:00,86.19,86.21,86.16,86.17,104815.0,74.4291,74.4464,74.4032,74.4119,104815.0
2022-08-22 10:20:00,86.15,86.19,86.08,86.08,195339.0,74.3946,74.4291,74.3342,74.3342,195339.0
2022-08-22 10:30:00,86.06,86.11,86.05,86.09,79162.0,74.3169,74.3601,74.3083,74.3428,79162.0
2022-08-22 10:40:00,86.09,86.12,86.03,86.11,362427.0,74.3428,74.3687,74.291,74.3601,362427.0
2022-08-22 10:50:00,86.11,86.12,86.07,86.08,86498.0,74.3601,74.3687,74.3255,74.3342,86498.0
2022-08-22 11:00:00,86.07,86.09,86.07,86.08,102231.0,74.3255,74.3428,74.3255,74.3342,102231.0
2022-08-22 11:10:00,86.08,86.19,86.01,86.19,218884.0,74.3342,74.4291,74.2737,74.4291,218884.0
2022-08-22 11:20:00,86.19,86.2,86.14,86.16,299071.0,74.4291,74.4378,74.386,74.4032,299071.0
2022-08-22 11:30:00,86.16,86.19,86.12,86.15,139621.0,74.4032,74.4291,74.3687,74.3946,139621.0
2022-08-22 11:40:00,86.15,86.19,86.12,86.16,185904.0,74.3946,74.4291,74.3687,74.4032,185904.0
2022-08-22 11:50:00,86.16,86.2,86.14,86.17,19828.0,74.4032,74.4378,74.386,74.4119,19828.0
2022-08-22 12:00:00,86.17,86.18,86.15,86.16,85952.0,74.4119,74.4205,74.3946,74.4032,85952.0
2022-08-22 12:10:00,86.17,86.19,86.15,86.18,75569.0,74.4119,74.4291,74.3946,74.4205,75569.0
2022-08-22 12:20:00,86.18,86.19,86.15,86.16,21178.0,74.4205,74.4291,74.3946,74.4032,21178.0
2022-08-22 12:30:00,86.15,86.17,86.14,86.17,26945.0,74.3946,74.4119,74.386,74.4119,26945.0
2022-08-22 12:40:00,86.17,86.17,86.1,86.14,129254.0,74.4119,74.4119,74.3514,74.386,129254.0
2022-08-22 12:50:00,86.13,86.15,86.08,86.14,114806.0,74.3773,74.3946,74.3342,74.386,114806.0
2022-08-22 13:00:00,86.14,86.15,86.11,86.12,22938.0,74.386,74.3946,74.3601,74.3687,22938.0
2022-08-22 13:10:00,86.13,86.14,86.1,86.13,28229.0,74.3773,74.386,74.3514,74.3773,28229.0
2022-08-22 13:20:00,86.12,86.13,86.1,86.11,132945.0,74.3687,74.3773,74.3514,74.3601,132945.0
2022-08-22 13:30:00,86.12,86.14,86.11,86.13,26092.0,74.3687,74.386,74.3601,74.3773,26092.0
2022-08-22 13:40:00,86.13,86.15,86.12,86.13,23029.0,74.3773,74.3946,74.3687,74.3773,23029.0
2022-08-22 13:50:00,86.13,86.13,86.11,86.12,28536.0,74.3773,74.3773,74.3601,74.3687,28536.0
2022-08-22 14:00:00,86.12,86.12,86.06,86.08,83932.0,74.3687,74.3687,74.3169,74.3342,83932.0
2022-08-22 14:10:00,86.08,86.12,86.06,86.12,44557.0,74.3342,74.3687,74.3169,74.3687,44557.0
2022-08-22 14:20:00,86.12,86.12,86.08,86.09,42616.0,74.3687,74.3687,74.3342,74.3428,42616.0
2022-08-22 14:30:00,86.09,86.12,86.07,86.11,25632.0,74.3428,74.3687,74.3255,74.3601,25632.0
2022-08-22 14:40:00,86.1,86.11,86.05,86.06,36638.0,74.3514,74.3601,74.3083,74.3169,36638.0
2022-08-22 14:50:00,86.06,86.12,86.05,86.12,51582.0,74.3169,74.3687,74.3083,74.3687,51582.0
2022-08-22 15:00:00,86.11,86.14,86.08,86.09,30697.0,74.3601,74.386,74.3342,74.3428,30697.0
2022-08-22 15:10:00,86.09,86.11,86.07,86.07,29932.0,74.3428,74.3601,74.3255,74.3255,29932.0
2022-08-22 15:20:00,86.07,86.09,86.05,86.08,37075.0,74.3255,74.3428,74.3083,74.3342,37075.0
2022-08-22 15:30:00,86.08,86.09,86.01,86.04,261435.0,74.3342,74.3428,74.2737,74.2996,261435.0
2022-08-22 15:40:00,86.03,86.04,85.99,86.03,73785.0,74.291,74.2996,74.2564,74.291,73785.0
2022-08-22 15:50:00,86.03,86.17,86.02,86.15,277199.0,74.291,74.4119,74.2823,74.3946,277199.0
2022-08-23 09:30:00,86.65,86.75,86.57,86.6,289172.0,74.8264,74.9127,74.7573,74.7832,289172.0
2022-08-23 09:40:00,86.61,86.85,86.52,86.8,173554.0,74.7918,74.9991,74.7141,74.9559,173554.0
2022-08-23 09:50:00,86.8,86.94,86.77,86.85,389541.0,74.9559,75.0768,74.93,74.9991,389541.0
2022-08-23 10:00:00,86.84,87.15,86.83,87.15,139599.0,74.9905,75.2582,74.9818,75.2582,139599.0
2022-08-23 10:10:00,87.15,87.32,87.13,87.29,132400.0,75.2582,75.405,75.2409,75.3791,132400.0
2022-08-23 10:20:00,87.29,87.31,87.14,87.18,135577.0,75.3791,75.3963,75.2495,75.2841,135577.0
2022-08-23 10:30:00,87.18,87.26,87.16,87.23,91578.0,75.2841,75.3531,75.2668,75.3272,91578.0
2022-08-23 10:40:00,87.23,87.29,87.2,87.29,161240.0,75.3272,75.3791,75.3013,75.3791,161240.0
2022-08-23 10:50:00,87.29,87.33,87.18,87.21,237372.0,75.3791,75.4136,75.2841,75.31,237372.0
2022-08-23 11:00:00,87.22,87.26,87.18,87.26,69264.0,75.3186,75.3531,75.2841,75.3531,69264.0
2022-08-23 11:10:00,87.26,87.44,87.26,87.4,171836.0,75.3531,75.5086,75.3531,75.474,171836.0
2022-08-23 11:20:00,87.4,87.41,87.3,87.31,88929.0,75.474,75.4827,75.3877,75.3963,88929.0
2022-08-23 11:30:00,87.31,87.33,87.26,87.3,47769.0,75.3963,75.4136,75.3531,75.3877,47769.0
2022-08-23 11:40:00,87.3,87.31,87.24,87.25,90397.0,75.3877,75.3963,75.3359,75.3445,90397.0
2022-08-23 11:50:00,87.25,87.27,87.18,87.2,44523.0,75.3445,75.3618,75.2841,75.3013,44523.0
2022-08-23 12:00:00,87.2,87.21,87.14,87.15,58981.0,75.3013,75.31,75.2495,75.2582,58981.0
2022-08-23 12:10:00,87.15,87.16,87.09,87.11,95147.0,75.2582,75.2668,75.2063,75.2236,95147.0
2022-08-23 12:20:00,87.11,87.11,87.09,87.09,47589.0,75.2236,75.2236,75.2063,75.2063,47589.0
2022-08-23 12:30:00,87.09,87.11,87.07,87.11,75005.0,75.2063,75.2236,75.1891,75.2236,75005.0
2022-08-23 12:40:00,87.1,87.14,87.08,87.08,62034.0,75.215,75.2495,75.1977,75.1977,62034.0
2022-08-23 12:50:00,87.08,87.14,87.06,87.1,198329.0,75.1977,75.2495,75.1804,75.215,198329.0
2022-08-23 13:00:00,87.1,87.1,87.0,87.05,110520.0,75.215,75.215,75.1286,75.1718,110520.0
2022-08-23 13:10:00,87.05,87.06,86.99,86.99,35480.0,75.1718,75.1804,75.12,75.12,35480.0
2022-08-23 13:20:00,86.99,87.01,86.99,87.0,25462.0,75.12,75.1373,75.12,75.1286,25462.0
2022-08-23 13:30:00,87.0,87.0,86.94,86.94,30752.0,75.1286,75.1286,75.0768,75.0768,30752.0
2022-08-23 13:40:00,86.94,86.96,86.89,86.93,63038.0,75.0768,75.0941,75.0336,75.0682,63038.0
2022-08-23 13:50:00,86.93,86.93,86.89,86.9,29308.0,75.0682,75.0682,75.0336,75.0423,29308.0
2022-08-23 14:00:00,86.9,86.96,86.87,86.95,50058.0,75.0423,75.0941,75.0164,75.0854,50058.0
2022-08-23 14:10:00,86.95,86.96,86.92,86.95,27452.0,75.0854,75.0941,75.0595,75.0854,27452.0
2022-08-23 14:20:00,86.96,87.01,86.94,87.0,114668.0,75.0941,75.1373,75.0768,75.1286,114668.0
2022-08-23 14:30:00,87.0,87.03,86.96,87.03,132392.0,75.1286,75.1545,75.0941,75.1545,132392.0
2022-08-23 14:40:00,87.02,87.03,86.99,87.0,166168.0,75.1459,75.1545,75.12,75.1286,166168.0
2022-08-23 14:50:00,87.0,87.02,86.99,87.0,57871.0,75.1286,75.1459,75.12,75.1286,57871.0
2022-08-23 15:00:00,87.0,87.01,86.99,86.99,79697.0,75.1286,75.1373,75.12,75.12,79697.0
2022-08-23 15:10:00,87.0,87.07,86.99,87.06,171704.0,75.1286,75.1891,75.12,75.1804,171704.0
2022-08-23 15:20:00,87.06,87.07,87.04,87.05,199706.0,75.1804,75.1891,75.1632,75.1718,199706.0
2022-08-23 15:30:00,87.06,87.06,86.99,87.02,271479.0,75.1804,75.1804,75.12,75.1459,271479.0
2022-08-23 15:40:00,87.02,87.03,86.99,87.01,205657.0,75.1459,75.1545,75.12,75.1373,205657.0
2022-08-23 15:50:00,87.0,87.09,86.99,87.01,401677.0,75.1286,75.2063,75.12,75.1373,401677.0
2022-08-24 09:30:00,87.24,87.29,87.08,87.13,162132.0,75.3359,75.3791,75.1977,75.2409,162132.0
2022-08-24 09:40:00,87.12,87.15,87.07,87.08,74723.0,75.2322,75.2582,75.1891,75.1977,74723.0
2022-08-24 09:50:00,87.08,87.15,87.05,87.13,111012.0,75.1977,75.2582,75.1718,75.2409,111012.0
2022-08-24 10:00:00,87.14,87.16,87.12,87.14,39319.0,75.2495,75.2668,75.2322,75.2495,39319.0
2022-08-24 10:10:00,87.15,87.33,87.14,87.33,129423.0,75.2582,75.4136,75.2495,75.4136,129423.0
2022-08-24 10:20:00,87.33,87.39,87.32,87.33,176151.0,75.4136,75.4654,75.405,75.4136,176151.0
2022-08-24 10:30:00,87.34,87.36,87.26,87.28,121242.0,75.4222,75.4395,75.3531,75.3704,121242.0
2022-08-24 10:40:00,87.27,87.28,87.21,87.24,118397.0,75.3618,75.3704,75.31,75.3359,118397.0
2022-08-24 10:50:00,87.24,87.28,87.21,87.26,42130.0,75.3359,75.3704,75.31,75.3531,42130.0
2022-08-24 11:00:00,87.27,87.27,87.18,87.24,127800.0,75.3618,75.3618,75.2841,75.3359,127800.0
2022-08-24 11:10:00,87.25,87.33,87.25,87.28,56498.0,75.3445,75.4136,75.3445,75.3704,56498.0
2022-08-24 11:20:00,87.28,87.32,87.27,87.31,23349.0,75.3704,75.405,75.3618,75.3963,23349.0
2022-08-24 11:30:00,87.31,87.34,87.28,87.34,19268.0,75.3963,75.4222,75.3704,75.4222,19268.0
2022-08-24 11:40:00,87.33,87.35,87.3,87.34,159937.0,75.4136,75.4309,75.3877,75.4222,159937.0
2022-08-24 11:50:00,87.34,87.35,87.3,87.3,64686.0,75.4222,75.4309,75.3877,75.3877,64686.0
2022-08-24 12:00:00,87.29,87.29,87.25,87.26,66254.0,75.3791,75.3791,75.3445,75.3531,66254.0
2022-08-24 12:10:00,87.25,87.29,87.24,87.25,17726.0,75.3445,75.3791,75.3359,75.3445,17726.0
2022-08-24 12:20:00,87.24,87.25,87.16,87.17,14182.0,75.3359,75.3445,75.2668,75.2754,14182.0
2022-08-24 12:30:00,87.17,87.18,87.12,87.13,78843.0,75.2754,75.2841,75.2322,75.2409,78843.0
2022-08-24 12:40:00,87.13,87.13,87.08,87.08,38292.0,75.2409,75.2409,75.1977,75.1977,38292.0
2022-08-24 12:50:00,87.07,87.1,87.03,87.07,34308.0,75.1891,75.215,75.1545,75.1891,34308.0
2022-08-24 13:00:00,87.08,87.08,87.0,87.05,26929.0,75.1977,75.1977,75.1286,75.1718,26929.0
2022-08-24 13:10:00,87.05,87.05,86.97,86.97,17142.0,75.1718,75.1718,75.1027,75.1027,17142.0
2022-08-24 13:20:00,86.98,86.98,86.9,86.91,46432.0,75.1114,75.1114,75.0423,75.0509,46432.0
2022-08-24 13:30:00,86.9,86.94,86.88,86.91,68181.0,75.0423,75.0768,75.025,75.0509,68181.0
2022-08-24 13:40:00,86.91,87.01,86.9,86.98,60323.0,75.0509,75.1373,75.0423,75.1114,60323.0
2022-08-24 13:50:00,86.99,87.03,86.98,87.01,14912.0,75.12,75.1545,75.1114,75.1373,14912.0
2022-08-24 14:00:00,87.01,87.01,86.98,86.99,109913.0,75.1373,75.1373,75.1114,75.12,109913.0
2022-08-24 14:10:00,86.99,86.99,86.94,86.95,34239.0,75.12,75.12,75.0768,75.0854,34239.0
2022-08-24 14:20:00,86.96,86.96,86.9,86.92,34831.0,75.0941,75.0941,75.0423,75.0595,34831.0
2022-08-24 14:30:00,86.92,86.93,86.88,86.9,26751.0,75.0595,75.0682,75.025,75.0423,26751.0
2022-08-24 14:40:00,86.91,86.93,86.89,86.9,16528.0,75.0509,75.0682,75.0336,75.0423,16528.0
2022-08-24 14:50:00,86.91,86.93,86.89,86.91,33388.0,75.0509,75.0682,75.0336,75.0509,33388.0
2022-08-24 15:00:00,86.91,86.93,86.89,86.92,12847.0,75.0509,75.0682,75.0336,75.0595,12847.0
2022-08-24 15:10:00,86.92,86.93,86.91,86.92,15472.0,75.0595,75.0682,75.0509,75.0595,15472.0
2022-08-24 15:20:00,86.92,86.93,86.9,86.92,78034.0,75.0595,75.0682,75.0423,75.0595,78034.0
2022-08-24 15:30:00,86.92,86.93,86.86,86.9,95930.0,75.0595,75.0682,75.0077,75.0423,95930.0
2022-08-24 15:40:00,86.89,86.94,86.88,86.92,58505.0,75.0336,75.0768,75.025,75.0595,58505.0
2022-08-24 15:50:00,86.92,87.03,86.92,86.99,124278.0,75.0595,75.1545,75.0595,75.12,124278.0
2022-08-25 09:30:00,87.32,87.32,87.0,87.01,219451.0,75.405,75.405,75.1286,75.1373,219451.0
2022-08-25 09:40:00,87.01,87.01,86.88,86.95,42000.0,75.1373,75.1373,75.025,75.0854,42000.0
2022-08-25 09:50:00,86.93,87.2,86.93,87.18,201743.0,75.0682,75.3013,75.0682,75.2841,201743.0
2022-08-25 10:00:00,87.17,87.28,87.16,87.28,140029.0,75.2754,75.3704,75.2668,75.3704,140029.0
2022-08-25 10:10:00,87.28,87.33,87.24,87.32,85887.0,75.3704,75.4136,75.3359,75.405,85887.0
2022-08-25 10:20:00,87.32,87.47,87.31,87.47,228101.0,75.405,75.5345,75.3963,75.5345,228101.0
2022-08-25 10:30:00,87.48,87.55,87.45,87.52,395980.0,75.5431,75.6036,75.5172,75.5777,395980.0
2022-08-25 10:40:00,87.52,87.6,87.48,87.49,118636.0,75.5777,75.6468,75.5431,75.5518,118636.0
2022-08-25 10:50:00,87.5,87.5,87.41,87.44,97396.0,75.5604,75.5604,75.4827,75.5086,97396.0
2022-08-25 11:00:00,87.44,87.47,87.42,87.44,95792.0,75.5086,75.5345,75.4913,75.5086,95792.0
2022-08-25 11:10:00,87.44,87.49,87.43,87.48,207555.0,75.5086,75.5518,75.4999,75.5431,207555.0
2022-08-25 11:20:00,87.48,87.5,87.42,87.46,50704.0,75.5431,75.5604,75.4913,75.5259,50704.0
2022-08-25 11:30:00,87.46,87.5,87.46,87.48,40543.0,75.5259,75.5604,75.5259,75.5431,40543.0
2022-08-25 11:40:00,87.47,87.56,87.46,87.56,114892.0,75.5345,75.6122,75.5259,75.6122,114892.0
2022-08-25 11:50:00,87.56,87.57,87.52,87.54,42928.0,75.6122,75.6208,75.5777,75.5949,42928.0
2022-08-25 12:00:00,87.54,87.61,87.53,87.59,79069.0,75.5949,75.6554,75.5863,75.6381,79069.0
2022-08-25 12:10:00,87.59,87.6,87.53,87.58,25071.0,75.6381,75.6468,75.5863,75.6295,25071.0
2022-08-25 12:20:00,87.58,87.59,87.54,87.56,36465.0,75.6295,75.6381,75.5949,75.6122,36465.0
2022-08-25 12:30:00,87.55,87.59,87.55,87.56,27683.0,75.6036,75.6381,75.6036,75.6122,27683.0
2022-08-25 12:40:00,87.56,87.63,87.55,87.59,15994.0,75.6122,75.6727,75.6036,75.6381,15994.0
2022-08-25 12:50:00,87.59,87.61,87.57,87.6,31257.0,75.6381,75.6554,75.6208,75.6468,31257.0
2022-08-25 13:00:00,87.6,87.69,87.57,87.64,216868.0,75.6468,75.7245,75.6208,75.6813,216868.0
2022-08-25 13:10:00,87.65,87.68,87.63,87.65,67308.0,75.6899,75.7158,75.6727,75.6899,67308.0
2022-08-25 13:20:00,87.65,87.67,87.63,87.66,11891.0,75.6899,75.7072,75.6727,75.6986,11891.0
2022-08-25 13:30:00,87.64,87.68,87.61,87.65,19015.0,75.6813,75.7158,75.6554,75.6899,19015.0
2022-08-25 13:40:00,87.66,87.68,87.64,87.67,31903.0,75.6986,75.7158,75.6813,75.7072,31903.0
2022-08-25 13:50:00,87.67,87.68,87.65,87.66,89191.0,75.7072,75.7158,75.6899,75.6986,89191.0
2022-08-25 14:00:00,87.66,87.67,87.61,87.64,112895.0,75.6986,75.7072,75.6554,75.6813,112895.0
2022-08-25 14:10:00,87.64,87.66,87.63,87.66,46569.0,75.6813,75.6986,75.6727,75.6986,46569.0
2022-08-25 14:20:00,87.65,87.7,87.65,87.7,19683.0,75.6899,75.7331,75.6899,75.7331,19683.0
2022-08-25 14:30:00,87.7,87.7,87.65,87.67,17587.0,75.7331,75.7331,75.6899,75.7072,17587.0
2022-08-25 14:40:00,87.66,87.68,87.63,87.64,47144.0,75.6986,75.7158,75.6727,75.6813,47144.0
2022-08-25 14:50:00,87.64,87.65,87.61,87.65,24087.0,75.6813,75.6899,75.6554,75.6899,24087.0
2022-08-25 15:00:00,87.64,87.65,87.61,87.62,19356.0,75.6813,75.6899,75.6554,75.664,19356.0
2022-08-25 15:10:00,87.61,87.64,87.61,87.64,36379.0,75.6554,75.6813,75.6554,75.6813,36379.0
2022-08-25 15:20:00,87.63,87.67,87.63,87.66,56012.0,75.6727,75.7072,75.6727,75.6986,56012.0
2022-08-25 15:30:00,87.65,87.74,87.61,87.74,156214.0,75.6899,75.7676,75.6554,75.7676,156214.0
2022-08-25 15:40:00,87.75,87.8,87.73,87.78,104225.0,75.7763,75.8195,75.759,75.8022,104225.0
2022-08-25 15:50:00,87.79,87.88,87.78,87.87,261354.0,75.8108,75.8885,75.8022,75.8799,261354.0
2022-08-26 09:30:00,87.75,87.87,87.64,87.8,209431.0,75.7763,75.8799,75.6813,75.8195,209431.0
2022-08-26 09:40:00,87.8,87.83,87.73,87.73,76496.0,75.8195,75.8454,75.759,75.759,76496.0
2022-08-26 09:50:00,87.72,87.83,87.71,87.76,57073.0,75.7504,75.8454,75.7417,75.7849,57073.0
2022-08-26 10:00:00,87.76,87.8,87.22,87.79,158835.0,75.7849,75.8195,75.3186,75.8108,158835.0
2022-08-26 10:10:00,87.76,87.93,87.43,87.54,205971.0,75.7849,75.9317,75.4999,75.5949,205971.0
2022-08-26 10:20:00,87.54,87.54,86.82,86.92,265524.0,75.5949,75.5949,74.9732,75.0595,265524.0
2022-08-26 10:30:00,86.89,86.96,86.77,86.95,146881.0,75.0336,75.0941,74.93,75.0854,146881.0
2022-08-26 10:40:00,86.97,87.05,86.89,87.0,235343.0,75.1027,75.1718,75.0336,75.1286,235343.0
2022-08-26 10:50:00,87.0,87.01,86.92,86.93,206028.0,75.1286,75.1373,75.0595,75.0682,206028.0
2022-08-26 11:00:00,86.93,86.97,86.81,86.86,78476.0,75.0682,75.1027,74.9645,75.0077,78476.0
2022-08-26 11:10:00,86.84,87.02,86.83,86.96,152449.0,74.9905,75.1459,74.9818,75.0941,152449.0
2022-08-26 11:20:00,86.97,87.09,86.9,87.08,108169.0,75.1027,75.2063,75.0423,75.1977,108169.0
2022-08-26 11:30:00,87.09,87.17,87.06,87.17,50038.0,75.2063,75.2754,75.1804,75.2754,50038.0
2022-08-26 11:40:00,87.15,87.29,87.15,87.25,164018.0,75.2582,75.3791,75.2582,75.3445,164018.0
2022-08-26 11:50:00,87.25,87.29,87.2,87.22,63025.0,75.3445,75.3791,75.3013,75.3186,63025.0
2022-08-26 12:00:00,87.23,87.23,87.08,87.1,19279.0,75.3272,75.3272,75.1977,75.215,19279.0
2022-08-26 12:10:00,87.1,87.12,87.01,87.03,66603.0,75.215,75.2322,75.1373,75.1545,66603.0
2022-08-26 12:20:00,87.03,87.04,87.0,87.04,32531.0,75.1545,75.1632,75.1286,75.1632,32531.0
2022-08-26 12:30:00,87.03,87.03,86.97,87.0,40163.0,75.1545,75.1545,75.1027,75.1286,40163.0
2022-08-26 12:40:00,87.0,87.0,86.91,86.97,36095.0,75.1286,75.1286,75.0509,75.1027,36095.0
2022-08-26 12:50:00,86.97,86.97,86.86,86.87,153233.0,75.1027,75.1027,75.0077,75.0164,153233.0
2022-08-26 13:00:00,86.87,86.87,86.81,86.83,140671.0,75.0164,75.0164,74.9645,74.9818,140671.0
2022-08-26 13:10:00,86.83,86.84,86.72,86.74,63063.0,74.9818,74.9905,74.8868,74.9041,63063.0
2022-08-26 13:20:00,86.75,86.78,86.73,86.77,121620.0,74.9127,74.9386,74.8955,74.93,121620.0
2022-08-26 13:30:00,86.78,86.78,86.73,86.74,32861.0,74.9386,74.9386,74.8955,74.9041,32861.0
2022-08-26 13:40:00,86.74,86.75,86.69,86.73,65662.0,74.9041,74.9127,74.8609,74.8955,65662.0
2022-08-26 13:50:00,86.73,86.73,86.69,86.71,57061.0,74.8955,74.8955,74.8609,74.8782,57061.0
2022-08-26 14:00:00,86.71,86.72,86.68,86.7,51601.0,74.8782,74.8868,74.8523,74.8696,51601.0
2022-08-26 14:10:00,86.69,86.71,86.66,86.66,18543.0,74.8609,74.8782,74.835,74.835,18543.0
2022-08-26 14:20:00,86.66,86.71,86.66,86.7,37125.0,74.835,74.8782,74.835,74.8696,37125.0
2022-08-26 14:30:00,86.7,86.7,86.66,86.67,46264.0,74.8696,74.8696,74.835,74.8437,46264.0
2022-08-26 14:40:00,86.67,86.67,86.65,86.67,37621.0,74.8437,74.8437,74.8264,74.8437,37621.0
2022-08-26 14:50:00,86.67,86.68,86.61,86.61,20897.0,74.8437,74.8523,74.7918,74.7918,20897.0
2022-08-26 15:00:00,86.62,86.66,86.59,86.6,78124.0,74.8005,74.835,74.7746,74.7832,78124.0
2022-08-26 15:10:00,86.61,86.66,86.59,86.63,63759.0,74.7918,74.835,74.7746,74.8091,63759.0
2022-08-26 15:20:00,86.62,86.63,86.59,86.63,44792.0,74.8005,74.8091,74.7746,74.8091,44792.0
2022-08-26 15:30:00,86.63,86.68,86.62,86.67,95974.0,74.8091,74.8523,74.8005,74.8437,95974.0
2022-08-26 15:40:00,86.68,86.68,86.6,86.66,79649.0,74.8523,74.8523,74.7832,74.835,79649.0
2022-08-26 15:50:00,86.66,86.68,86.57,86.58,465953.0,74.835,74.8523,74.7573,74.7659,465953.0
2022-08-29 09:30:00,86.26,86.38,85.89,86.0,304626.0,74.4896,74.5932,74.1701,74.2651,304626.0
2022-08-29 09:40:00,86.0,86.07,85.96,86.01,105253.0,74.2651,74.3255,74.2305,74.2737,105253.0
2022-08-29 09:50:00,86.01,86.1,85.99,86.08,109734.0,74.2737,74.3514,74.2564,74.3342,109734.0
2022-08-29 10:00:00,86.08,86.18,86.07,86.17,58729.0,74.3342,74.4205,74.3255,74.4119,58729.0
2022-08-29 10:10:00,86.18,86.25,86.18,86.23,61845.0,74.4205,74.481,74.4205,74.4637,61845.0
2022-08-29 10:20:00,86.23,86.23,86.15,86.19,273568.0,74.4637,74.4637,74.3946,74.4291,273568.0
2022-08-29 10:30:00,86.2,86.23,86.1,86.1,86348.0,74.4378,74.4637,74.3514,74.3514,86348.0
2022-08-29 10:40:00,86.1,86.14,86.07,86.12,58240.0,74.3514,74.386,74.3255,74.3687,58240.0
2022-08-29 10:50:00,86.12,86.15,86.07,86.09,24828.0,74.3687,74.3946,74.3255,74.3428,24828.0
2022-08-29 11:00:00,86.09,86.19,86.09,86.19,19931.0,74.3428,74.4291,74.3428,74.4291,19931.0
2022-08-29 11:10:00,86.19,86.21,86.15,86.17,33257.0,74.4291,74.4464,74.3946,74.4119,33257.0
2022-08-29 11:20:00,86.17,86.19,86.15,86.15,40144.0,74.4119,74.4291,74.3946,74.3946,40144.0
2022-08-29 11:30:00,86.14,86.24,86.12,86.21,127459.0,74.386,74.4723,74.3687,74.4464,127459.0
2022-08-29 11:40:00,86.2,86.22,86.14,86.2,116273.0,74.4378,74.4551,74.386,74.4378,116273.0
2022-08-29 11:50:00,86.19,86.21,86.18,86.19,111998.0,74.4291,74.4464,74.4205,74.4291,111998.0
2022-08-29 12:00:00,86.2,86.21,86.12,86.13,61990.0,74.4378,74.4464,74.3687,74.3773,61990.0
2022-08-29 12:10:00,86.14,86.16,86.12,86.16,29991.0,74.386,74.4032,74.3687,74.4032,29991.0
2022-08-29 12:20:00,86.16,86.18,86.15,86.16,15976.0,74.4032,74.4205,74.3946,74.4032,15976.0
2022-08-29 12:30:00,86.16,86.17,86.13,86.17,11799.0,74.4032,74.4119,74.3773,74.4119,11799.0
2022-08-29 12:40:00,86.17,86.22,86.16,86.19,60548.0,74.4119,74.4551,74.4032,74.4291,60548.0
2022-08-29 12:50:00,86.2,86.21,86.13,86.17,103825.0,74.4378,74.4464,74.3773,74.4119,103825.0
2022-08-29 13:00:00,86.17,86.2,86.16,86.2,95620.0,74.4119,74.4378,74.4032,74.4378,95620.0
2022-08-29 13:10:00,86.19,86.2,86.09,86.1,22554.0,74.4291,74.4378,74.3428,74.3514,22554.0
2022-08-29 13:20:00,86.13,86.21,86.09,86.2,62527.0,74.3773,74.4464,74.3428,74.4378,62527.0
2022-08-29 13:30:00,86.2,86.21,86.15,86.17,52205.0,74.4378,74.4464,74.3946,74.4119,52205.0
2022-08-29 13:40:00,86.17,86.23,86.17,86.2,86064.0,74.4119,74.4637,74.4119,74.4378,86064.0
2022-08-29 13:50:00,86.22,86.28,86.21,86.27,16180.0,74.4551,74.5069,74.4464,74.4982,16180.0
2022-08-29 14:00:00,86.27,86.27,86.23,86.24,38515.0,74.4982,74.4982,74.4637,74.4723,38515.0
2022-08-29 14:10:00,86.23,86.24,86.15,86.2,159048.0,74.4637,74.4723,74.3946,74.4378,159048.0
2022-08-29 14:20:00,86.2,86.2,86.14,86.17,90469.0,74.4378,74.4378,74.386,74.4119,90469.0
2022-08-29 14:30:00,86.17,86.24,86.17,86.24,30164.0,74.4119,74.4723,74.4119,74.4723,30164.0
2022-08-29 14:40:00,86.22,86.23,86.17,86.18,212309.0,74.4551,74.4637,74.4119,74.4205,212309.0
2022-08-29 14:50:00,86.18,86.19,86.15,86.16,97850.0,74.4205,74.4291,74.3946,74.4032,97850.0
2022-08-29 15:00:00,86.16,86.21,86.15,86.17,129772.0,74.4032,74.4464,74.3946,74.4119,129772.0
2022-08-29 15:10:00,86.17,86.2,86.13,86.14,67651.0,74.4119,74.4378,74.3773,74.386,67651.0
2022-08-29 15:20:00,86.13,86.15,86.07,86.08,95366.0,74.3773,74.3946,74.3255,74.3342,95366.0
2022-08-29 15:30:00,86.08,86.12,86.07,86.11,173627.0,74.3342,74.3687,74.3255,74.3601,173627.0
2022-08-29 15:40:00,86.11,86.14,86.09,86.09,78655.0,74.3601,74.386,74.3428,74.3428,78655.0
2022-08-29 15:50:00,86.09,86.1,86.02,86.03,394769.0,74.3428,74.3514,74.2823,74.291,394769.0
2022-08-30 09:30:00,86.36,86.44,86.3,86.39,159517.0,74.576,74.645,74.5241,74.6019,159517.0
2022-08-30 09:40:00,86.39,86.41,86.33,86.36,149836.0,74.6019,74.6191,74.55,74.576,149836.0
2022-08-30 09:50:00,86.36,86.36,86.25,86.25,269203.0,74.576,74.576,74.481,74.481,269203.0
2022-08-30 10:00:00,86.24,86.26,85.96,85.97,289347.0,74.4723,74.4896,74.2305,74.2392,289347.0
2022-08-30 10:10:00,85.97,86.0,85.86,85.9,265042.0,74.2392,74.2651,74.1442,74.1787,265042.0
2022-08-30 10:20:00,85.9,85.91,85.84,85.88,103887.0,74.1787,74.1874,74.1269,74.1614,103887.0
2022-08-30 10:30:00,85.88,85.88,85.71,85.75,377811.0,74.1614,74.1614,74.0146,74.0492,377811.0
2022-08-30 10:40:00,85.74,85.74,85.55,85.56,321621.0,74.0406,74.0406,73.8765,73.8851,321621.0
2022-08-30 10:50:00,85.56,85.8,85.52,85.79,69016.0,73.8851,74.0924,73.8506,74.0837,69016.0
2022-08-30 11:00:00,85.78,85.88,85.75,85.84,65284.0,74.0751,74.1614,74.0492,74.1269,65284.0
2022-08-30 11:10:00,85.83,86.01,85.78,86.01,286945.0,74.1183,74.2737,74.0751,74.2737,286945.0
2022-08-30 11:20:00,86.0,86.05,85.91,86.0,45733.0,74.2651,74.3083,74.1874,74.2651,45733.0
2022-08-30 11:30:00,86.02,86.17,86.01,86.1,29458.0,74.2823,74.4119,74.2737,74.3514,29458.0
2022-08-30 11:40:00,86.1,86.13,86.0,86.04,49038.0,74.3514,74.3773,74.2651,74.2996,49038.0
2022-08-30 11:50:00,86.05,86.06,85.99,86.0,120986.0,74.3083,74.3169,74.2564,74.2651,120986.0
2022-08-30 12:00:00,85.99,86.07,85.99,86.05,87707.0,74.2564,74.3255,74.2564,74.3083,87707.0
2022-08-30 12:10:00,86.05,86.07,86.01,86.02,52228.0,74.3083,74.3255,74.2737,74.2823,52228.0
2022-08-30 12:20:00,86.02,86.05,85.99,86.04,103380.0,74.2823,74.3083,74.2564,74.2996,103380.0
2022-08-30 12:30:00,86.04,86.04,86.0,86.01,92192.0,74.2996,74.2996,74.2651,74.2737,92192.0
2022-08-30 12:40:00,86.02,86.02,85.95,86.0,207806.0,74.2823,74.2823,74.2219,74.2651,207806.0
2022-08-30 12:50:00,86.0,86.02,85.99,86.0,119303.0,74.2651,74.2823,74.2564,74.2651,119303.0
2022-08-30 13:00:00,86.0,86.03,85.97,85.98,14663.0,74.2651,74.291,74.2392,74.2478,14663.0
2022-08-30 13:10:00,85.98,85.98,85.91,85.91,94305.0,74.2478,74.2478,74.1874,74.1874,94305.0
2022-08-30 13:20:00,85.92,85.95,85.91,85.95,22334.0,74.196,74.2219,74.1874,74.2219,22334.0
2022-08-30 13:30:00,85.94,85.97,85.92,85.93,22725.0,74.2133,74.2392,74.196,74.2046,22725.0
2022-08-30 13:40:00,85.93,85.94,85.89,85.92,23876.0,74.2046,74.2133,74.1701,74.196,23876.0
2022-08-30 13:50:00,85.93,85.98,85.91,85.94,22547.0,74.2046,74.2478,74.1874,74.2133,22547.0
2022-08-30 14:00:00,85.95,85.99,85.92,85.95,51959.0,74.2219,74.2564,74.196,74.2219,51959.0
2022-08-30 14:10:00,85.94,85.98,85.94,85.95,28901.0,74.2133,74.2478,74.2133,74.2219,28901.0
2022-08-30 14:20:00,85.95,85.98,85.93,85.95,20562.0,74.2219,74.2478,74.2046,74.2219,20562.0
2022-08-30 14:30:00,85.95,86.01,85.94,85.96,66627.0,74.2219,74.2737,74.2133,74.2305,66627.0
2022-08-30 14:40:00,85.97,85.99,85.93,85.96,26568.0,74.2392,74.2564,74.2046,74.2305,26568.0
2022-08-30 14:50:00,85.97,86.01,85.95,85.98,53537.0,74.2392,74.2737,74.2219,74.2478,53537.0
2022-08-30 15:00:00,85.99,86.08,85.96,86.08,59286.0,74.2564,74.3342,74.2305,74.3342,59286.0
2022-08-30 15:10:00,86.09,86.15,86.08,86.12,92499.0,74.3428,74.3946,74.3342,74.3687,92499.0
2022-08-30 15:20:00,86.11,86.12,86.02,86.02,62664.0,74.3601,74.3687,74.2823,74.2823,62664.0
2022-08-30 15:30:00,86.03,86.04,85.95,85.98,73722.0,74.291,74.2996,74.2219,74.2478,73722.0
2022-08-30 15:40:00,85.98,86.02,85.95,85.96,101329.0,74.2478,74.2823,74.2219,74.2305,101329.0
2022-08-30 15:50:00,85.97,86.01,85.95,85.99,326161.0,74.2392,74.2737,74.2219,74.2564,326161.0
2022-08-31 09:30:00,85.75,85.85,85.73,85.75,261563.0,74.0492,74.1355,74.0319,74.0492,261563.0
2022-08-31 09:40:00,85.75,85.88,85.73,85.86,253792.0,74.0492,74.1614,74.0319,74.1442,253792.0
2022-08-31 09:50:00,85.86,85.88,85.82,85.83,140681.0,74.1442,74.1614,74.1096,74.1183,140681.0
2022-08-31 10:00:00,85.84,85.84,85.78,85.81,58441.0,74.1269,74.1269,74.0751,74.101,58441.0
2022-08-31 10:10:00,85.79,85.83,85.75,85.81,115328.0,74.0837,74.1183,74.0492,74.101,115328.0
2022-08-31 10:20:00,85.81,85.84,85.71,85.72,163143.0,74.101,74.1269,74.0146,74.0233,163143.0
2022-08-31 10:30:00,85.7,85.76,85.69,85.69,43327.0,74.006,74.0578,73.9974,73.9974,43327.0
2022-08-31 10:40:00,85.69,85.79,85.68,85.78,25749.0,73.9974,74.0837,73.9887,74.0751,25749.0
2022-08-31 10:50:00,85.76,85.77,85.68,85.71,30408.0,74.0578,74.0665,73.9887,74.0146,30408.0
2022-08-31 11:00:00,85.69,85.72,85.59,85.61,75762.0,73.9974,74.0233,73.911,73.9283,75762.0
2022-08-31 11:10:00,85.61,85.61,85.51,85.56,141243.0,73.9283,73.9283,73.8419,73.8851,141243.0
2022-08-31 11:20:00,85.56,85.63,85.55,85.57,145514.0,73.8851,73.9456,73.8765,73.8938,145514.0
2022-08-31 11:30:00,85.56,85.59,85.51,85.58,126234.0,73.8851,73.911,73.8419,73.9024,126234.0
2022-08-31 11:40:00,85.58,85.63,85.56,85.62,109408.0,73.9024,73.9456,73.8851,73.9369,109408.0
2022-08-31 11:50:00,85.61,85.68,85.61,85.64,89903.0,73.9283,73.9887,73.9283,73.9542,89903.0
2022-08-31 12:00:00,85.64,85.68,85.63,85.68,33772.0,73.9542,73.9887,73.9456,73.9887,33772.0
2022-08-31 12:10:00,85.68,85.7,85.66,85.67,56225.0,73.9887,74.006,73.9715,73.9801,56225.0
2022-08-31 12:20:00,85.66,85.67,85.62,85.65,18320.0,73.9715,73.9801,73.9369,73.9628,18320.0
2022-08-31 12:30:00,85.64,85.68,85.63,85.67,19735.0,73.9542,73.9887,73.9456,73.9801,19735.0
2022-08-31 12:40:00,85.66,85.66,85.61,85.65,8426.0,73.9715,73.9715,73.9283,73.9628,8426.0
2022-08-31 12:50:00,85.65,85.65,85.62,85.65,42815.0,73.9628,73.9628,73.9369,73.9628,42815.0
2022-08-31 13:00:00,85.66,85.66,85.61,85.64,44702.0,73.9715,73.9715,73.9283,73.9542,44702.0
2022-08-31 13:10:00,85.63,85.69,85.63,85.64,69445.0,73.9456,73.9974,73.9456,73.9542,69445.0
2022-08-31 13:20:00,85.64,85.64,85.56,85.59,139860.0,73.9542,73.9542,73.8851,73.911,139860.0
2022-08-31 13:30:00,85.59,85.63,85.59,85.61,88174.0,73.911,73.9456,73.911,73.9283,88174.0
2022-08-31 13:40:00,85.6,85.6,85.57,85.58,39776.0,73.9197,73.9197,73.8938,73.9024,39776.0
2022-08-31 13:50:00,85.59,85.62,85.58,85.59,197611.0,73.911,73.9369,73.9024,73.911,197611.0
2022-08-31 14:00:00,85.59,85.62,85.55,85.56,167670.0,73.911,73.9369,73.8765,73.8851,167670.0
2022-08-31 14:10:00,85.57,85.59,85.54,85.54,33274.0,73.8938,73.911,73.8678,73.8678,33274.0
2022-08-31 14:20:00,85.55,85.57,85.54,85.54,44662.0,73.8765,73.8938,73.8678,73.8678,44662.0
2022-08-31 14:30:00,85.55,85.55,85.5,85.52,47084.0,73.8765,73.8765,73.8333,73.8506,47084.0
2022-08-31 14:40:00,85.52,85.56,85.51,85.55,125311.0,73.8506,73.8851,73.8419,73.8765,125311.0
2022-08-31 14:50:00,85.54,85.55,85.48,85.5,77458.0,73.8678,73.8765,73.816,73.8333,77458.0
2022-08-31 15:00:00,85.5,85.53,85.48,85.48,44868.0,73.8333,73.8592,73.816,73.816,44868.0
2022-08-31 15:10:00,85.48,85.51,85.43,85.48,60648.0,73.816,73.8419,73.7729,73.816,60648.0
2022-08-31 15:20:00,85.47,85.49,85.43,85.44,115519.0,73.8074,73.8247,73.7729,73.7815,115519.0
2022-08-31 15:30:00,85.43,85.45,85.35,85.35,136952.0,73.7729,73.7901,73.7038,73.7038,136952.0
2022-08-31 15:40:00,85.36,85.38,85.26,85.27,126927.0,73.7124,73.7297,73.6261,73.6347,126927.0
2022-08-31 15:50:00,85.28,85.32,85.26,85.31,252287.0,73.6433,73.6779,73.6261,73.6692,252287.0
2022-09-01 09:30:00,84.5,84.73,84.47,84.73,448867.0,73.2382,73.4376,73.2122,73.4376,448867.0
2022-09-01 09:40:00,84.74,84.83,84.68,84.7,181054.0,73.4462,73.5243,73.3942,73.4116,181054.0
2022-09-01 09:50:00,84.71,84.85,84.67,84.81,304034.0,73.4202,73.5416,73.3856,73.5069,304034.0
2022-09-01 10:00:00,84.79,84.79,84.47,84.54,618557.0,73.4896,73.4896,73.2122,73.2729,618557.0
2022-09-01 10:10:00,84.54,84.61,84.48,84.52,464792.0,73.2729,73.3336,73.2209,73.2556,464792.0
2022-09-01 10:20:00,84.53,84.69,84.5,84.69,344027.0,73.2642,73.4029,73.2382,73.4029,344027.0
2022-09-01 10:30:00,84.69,84.69,84.42,84.44,205717.0,73.4029,73.4029,73.1689,73.1862,205717.0
2022-09-01 10:40:00,84.44,84.47,84.25,84.28,271838.0,73.1862,73.2122,73.0216,73.0476,271838.0
2022-09-01 10:50:00,84.28,84.4,84.27,84.35,176600.0,73.0476,73.1516,73.0389,73.1082,176600.0
2022-09-01 11:00:00,84.34,84.38,84.24,84.37,157977.0,73.0996,73.1342,73.0129,73.1256,157977.0
2022-09-01 11:10:00,84.37,84.41,84.28,84.3,317936.0,73.1256,73.1602,73.0476,73.0649,317936.0
2022-09-01 11:20:00,84.31,84.39,84.3,84.35,467384.0,73.0736,73.1429,73.0649,73.1082,467384.0
2022-09-01 11:30:00,84.34,84.41,84.34,84.41,230149.0,73.0996,73.1602,73.0996,73.1602,230149.0
2022-09-01 11:40:00,84.41,84.49,84.4,84.46,450060.0,73.1602,73.2296,73.1516,73.2036,450060.0
2022-09-01 11:50:00,84.45,84.48,84.41,84.46,73936.0,73.1949,73.2209,73.1602,73.2036,73936.0
2022-09-01 12:00:00,84.47,84.56,84.46,84.56,117492.0,73.2122,73.2902,73.2036,73.2902,117492.0
2022-09-01 12:10:00,84.56,84.61,84.52,84.61,130722.0,73.2902,73.3336,73.2556,73.3336,130722.0
2022-09-01 12:20:00,84.61,84.64,84.59,84.61,200563.0,73.3336,73.3596,73.3162,73.3336,200563.0
2022-09-01 12:30:00,84.61,84.61,84.5,84.51,94450.0,73.3336,73.3336,73.2382,73.2469,94450.0
2022-09-01 12:40:00,84.51,84.53,84.48,84.51,54300.0,73.2469,73.2642,73.2209,73.2469,54300.0
2022-09-01 12:50:00,84.51,84.51,84.44,84.48,101466.0,73.2469,73.2469,73.1862,73.2209,101466.0
2022-09-01 13:00:00,84.48,84.51,84.46,84.51,235272.0,73.2209,73.2469,73.2036,73.2469,235272.0
2022-09-01 13:10:00,84.51,84.56,84.5,84.52,116482.0,73.2469,73.2902,73.2382,73.2556,116482.0
2022-09-01 13:20:00,84.52,84.62,84.51,84.61,108056.0,73.2556,73.3422,73.2469,73.3336,108056.0
2022-09-01 13:30:00,84.61,84.63,84.56,84.58,58756.0,73.3336,73.3509,73.2902,73.3076,58756.0
2022-09-01 13:40:00,84.59,84.6,84.55,84.56,70770.0,73.3162,73.3249,73.2816,73.2902,70770.0
2022-09-01 13:50:00,84.56,84.58,84.56,84.56,78511.0,73.2902,73.3076,73.2902,73.2902,78511.0
2022-09-01 14:00:00,84.57,84.63,84.54,84.61,132921.0,73.2989,73.3509,73.2729,73.3336,132921.0
2022-09-01 14:10:00,84.61,84.67,84.6,84.67,124468.0,73.3336,73.3856,73.3249,73.3856,124468.0
2022-09-01 14:20:00,84.67,84.76,84.67,84.75,118158.0,73.3856,73.4636,73.3856,73.4549,118158.0
2022-09-01 14:30:00,84.75,84.77,84.72,84.73,102462.0,73.4549,73.4723,73.4289,73.4376,102462.0
2022-09-01 14:40:00,84.72,84.76,84.7,84.71,90339.0,73.4289,73.4636,73.4116,73.4202,90339.0
2022-09-01 14:50:00,84.72,84.76,84.67,84.73,231140.0,73.4289,73.4636,73.3856,73.4376,231140.0
2022-09-01 15:00:00,84.73,84.79,84.71,84.78,113399.0,73.4376,73.4896,73.4202,73.4809,113399.0
2022-09-01 15:10:00,84.78,84.82,84.76,84.77,112005.0,73.4809,73.5156,73.4636,73.4723,112005.0
2022-09-01 15:20:00,84.77,84.77,84.7,84.7,96616.0,73.4723,73.4723,73.4116,73.4116,96616.0
2022-09-01 15:30:00,84.7,84.73,84.67,84.72,161387.0,73.4116,73.4376,73.3856,73.4289,161387.0
2022-09-01 15:40:00,84.71,84.73,84.66,84.67,135908.0,73.4202,73.4376,73.3769,73.3856,135908.0
2022-09-01 15:50:00,84.67,84.82,84.67,84.78,256204.0,73.3856,73.5156,73.3856,73.4809,256204.0
2022-09-02 09:30:00,85.22,85.33,85.12,85.29,264648.0,73.8623,73.9576,73.7756,73.9229,264648.0
2022-09-02 09:40:00,85.28,85.38,85.2,85.38,472965.0,73.9143,74.001,73.8449,74.001,472965.0
2022-09-02 09:50:00,85.39,85.66,85.38,85.53,294372.0,74.0096,74.2436,74.001,74.131,294372.0
2022-09-02 10:00:00,85.54,85.63,85.51,85.56,310001.0,74.1396,74.2176,74.1136,74.157,310001.0
2022-09-02 10:10:00,85.56,85.69,85.53,85.68,170363.0,74.157,74.2696,74.131,74.261,170363.0
2022-09-02 10:20:00,85.68,85.77,85.68,85.77,234039.0,74.261,74.339,74.261,74.339,234039.0
2022-09-02 10:30:00,85.77,85.86,85.76,85.82,211906.0,74.339,74.417,74.3303,74.3823,211906.0
2022-09-02 10:40:00,85.83,85.83,85.77,85.8,186993.0,74.391,74.391,74.339,74.365,186993.0
2022-09-02 10:50:00,85.8,85.9,85.79,85.87,271911.0,74.365,74.4516,74.3563,74.4256,271911.0
2022-09-02 11:00:00,85.87,85.93,85.86,85.88,170876.0,74.4256,74.4777,74.417,74.4343,170876.0
2022-09-02 11:10:00,85.87,85.89,85.82,85.85,98863.0,74.4256,74.443,74.3823,74.4083,98863.0
2022-09-02 11:20:00,85.85,85.88,85.77,85.79,70237.0,74.4083,74.4343,74.339,74.3563,70237.0
2022-09-02 11:30:00,85.79,85.81,85.75,85.75,80623.0,74.3563,74.3736,74.3216,74.3216,80623.0
2022-09-02 11:40:00,85.75,85.75,85.66,85.73,50839.0,74.3216,74.3216,74.2436,74.3043,50839.0
2022-09-02 11:50:00,85.73,85.8,85.72,85.79,21143.0,74.3043,74.365,74.2956,74.3563,21143.0
2022-09-02 12:00:00,85.78,85.8,85.7,85.72,55783.0,74.3476,74.365,74.2783,74.2956,55783.0
2022-09-02 12:10:00,85.72,85.72,85.67,85.68,96427.0,74.2956,74.2956,74.2523,74.261,96427.0
2022-09-02 12:20:00,85.68,85.68,85.57,85.58,44200.0,74.261,74.261,74.1656,74.1743,44200.0
2022-09-02 12:30:00,85.58,85.6,85.43,85.44,120422.0,74.1743,74.1916,74.0443,74.053,120422.0
2022-09-02 12:40:00,85.43,85.43,85.11,85.15,133565.0,74.0443,74.0443,73.7669,73.8016,133565.0
2022-09-02 12:50:00,85.14,85.14,84.83,84.83,319970.0,73.7929,73.7929,73.5243,73.5243,319970.0
2022-09-02 13:00:00,84.81,84.81,84.61,84.76,318267.0,73.5069,73.5069,73.3336,73.4636,318267.0
2022-09-02 13:10:00,84.77,85.05,84.77,84.98,183042.0,73.4723,73.7149,73.4723,73.6543,183042.0
2022-09-02 13:20:00,84.98,85.0,84.93,84.96,257417.0,73.6543,73.6716,73.6109,73.6369,257417.0
2022-09-02 13:30:00,84.95,85.0,84.93,85.0,56757.0,73.6283,73.6716,73.6109,73.6716,56757.0
2022-09-02 13:40:00,85.0,85.07,84.89,84.92,122814.0,73.6716,73.7323,73.5763,73.6023,122814.0
2022-09-02 13:50:00,84.92,84.99,84.89,84.98,133021.0,73.6023,73.6629,73.5763,73.6543,133021.0
2022-09-02 14:00:00,84.98,85.05,84.95,85.03,98474.0,73.6543,73.7149,73.6283,73.6976,98474.0
2022-09-02 14:10:00,85.04,85.07,84.98,85.03,72578.0,73.7063,73.7323,73.6543,73.6976,72578.0
2022-09-02 14:20:00,85.03,85.21,85.01,85.21,236897.0,73.6976,73.8536,73.6803,73.8536,236897.0
2022-09-02 14:30:00,85.21,85.28,85.17,85.26,253776.0,73.8536,73.9143,73.8189,73.8969,253776.0
2022-09-02 14:40:00,85.26,85.28,85.19,85.28,121248.0,73.8969,73.9143,73.8363,73.9143,121248.0
2022-09-02 14:50:00,85.29,85.34,85.27,85.31,94811.0,73.9229,73.9663,73.9056,73.9403,94811.0
2022-09-02 15:00:00,85.31,85.44,85.31,85.42,97419.0,73.9403,74.053,73.9403,74.0356,97419.0
2022-09-02 15:10:00,85.42,85.43,85.35,85.36,105399.0,74.0356,74.0443,73.975,73.9836,105399.0
2022-09-02 15:20:00,85.35,85.37,85.26,85.36,174817.0,73.975,73.9923,73.8969,73.9836,174817.0
2022-09-02 15:30:00,85.35,85.38,85.18,85.19,329941.0,73.975,74.001,73.8276,73.8363,329941.0
2022-09-02 15:40:00,85.2,85.2,85.07,85.08,262398.0,73.8449,73.8449,73.7323,73.7409,262398.0
2022-09-02 15:50:00,85.08,85.12,85.05,85.08,452600.0,73.7409,73.7756,73.7149,73.7409,452600.0
2022-09-06 09:30:00,84.89,85.05,84.7,84.7,136093.0,73.5763,73.7149,73.4116,73.4116,136093.0
2022-09-06 09:40:00,84.69,84.75,84.63,84.64,146590.0,73.4029,73.4549,73.3509,73.3596,146590.0
2022-09-06 09:50:00,84.61,84.65,84.49,84.65,498850.0,73.3336,73.3682,73.2296,73.3682,498850.0
2022-09-06 10:00:00,84.62,84.62,84.39,84.42,519557.0,73.3422,73.3422,73.1429,73.1689,519557.0
2022-09-06 10:10:00,84.43,84.44,84.18,84.28,437256.0,73.1776,73.1862,72.9609,73.0476,437256.0
2022-09-06 10:20:00,84.28,84.45,84.25,84.44,235962.0,73.0476,73.1949,73.0216,73.1862,235962.0
2022-09-06 10:30:00,84.44,84.54,84.41,84.51,462102.0,73.1862,73.2729,73.1602,73.2469,462102.0
2022-09-06 10:40:00,84.51,84.64,84.51,84.58,135321.0,73.2469,73.3596,73.2469,73.3076,135321.0
2022-09-06 10:50:00,84.58,84.64,84.52,84.63,363900.0,73.3076,73.3596,73.2556,73.3509,363900.0
2022-09-06 11:00:00,84.61,84.81,84.58,84.76,186440.0,73.3336,73.5069,73.3076,73.4636,186440.0
2022-09-06 11:10:00,84.77,84.84,84.71,84.72,265175.0,73.4723,73.5329,73.4202,73.4289,265175.0
2022-09-06 11:20:00,84.73,84.73,84.61,84.67,87920.0,73.4376,73.4376,73.3336,73.3856,87920.0
2022-09-06 11:30:00,84.67,84.75,84.64,84.7,78503.0,73.3856,73.4549,73.3596,73.4116,78503.0
2022-09-06 11:40:00,84.7,84.77,84.66,84.68,57237.0,73.4116,73.4723,73.3769,73.3942,57237.0
2022-09-06 11:50:00,84.67,84.7,84.64,84.66,37463.0,73.3856,73.4116,73.3596,73.3769,37463.0
2022-09-06 12:00:00,84.65,84.66,84.6,84.6,65542.0,73.3682,73.3769,73.3249,73.3249,65542.0
2022-09-06 12:10:00,84.6,84.61,84.52,84.52,37763.0,73.3249,73.3336,73.2556,73.2556,37763.0
2022-09-06 12:20:00,84.53,84.55,84.44,84.53,24218.0,73.2642,73.2816,73.1862,73.2642,24218.0
2022-09-06 12:30:00,84.53,84.54,84.5,84.52,42129.0,73.2642,73.2729,73.2382,73.2556,42129.0
2022-09-06 12:40:00,84.52,84.59,84.5,84.56,26059.0,73.2556,73.3162,73.2382,73.2902,26059.0
2022-09-06 12:50:00,84.56,84.58,84.51,84.53,33018.0,73.2902,73.3076,73.2469,73.2642,33018.0
2022-09-06 13:00:00,84.55,84.55,84.47,84.47,34292.0,73.2816,73.2816,73.2122,73.2122,34292.0
2022-09-06 13:10:00,84.47,84.53,84.46,84.53,39097.0,73.2122,73.2642,73.2036,73.2642,39097.0
2022-09-06 13:20:00,84.52,84.53,84.48,84.48,30400.0,73.2556,73.2642,73.2209,73.2209,30400.0
2022-09-06 13:30:00,84.48,84.53,84.46,84.48,40787.0,73.2209,73.2642,73.2036,73.2209,40787.0
2022-09-06 13:40:00,84.48,84.49,84.42,84.42,30345.0,73.2209,73.2296,73.1689,73.1689,30345.0
2022-09-06 13:50:00,84.42,84.51,84.41,84.5,35315.0,73.1689,73.2469,73.1602,73.2382,35315.0
2022-09-06 14:00:00,84.49,84.53,84.45,84.47,49487.0,73.2296,73.2642,73.1949,73.2122,49487.0
2022-09-06 14:10:00,84.47,84.53,84.46,84.47,102369.0,73.2122,73.2642,73.2036,73.2122,102369.0
2022-09-06 14:20:00,84.47,84.47,84.42,84.44,97135.0,73.2122,73.2122,73.1689,73.1862,97135.0
2022-09-06 14:30:00,84.44,84.45,84.39,84.42,78672.0,73.1862,73.1949,73.1429,73.1689,78672.0
2022-09-06 14:40:00,84.42,84.43,84.37,84.38,69414.0,73.1689,73.1776,73.1256,73.1342,69414.0
2022-09-06 14:50:00,84.37,84.4,84.34,84.34,44017.0,73.1256,73.1516,73.0996,73.0996,44017.0
2022-09-06 15:00:00,84.35,84.45,84.35,84.44,268662.0,73.1082,73.1949,73.1082,73.1862,268662.0
2022-09-06 15:10:00,84.44,84.48,84.41,84.42,89366.0,73.1862,73.2209,73.1602,73.1689,89366.0
2022-09-06 15:20:00,84.42,84.43,84.39,84.41,56937.0,73.1689,73.1776,73.1429,73.1602,56937.0
2022-09-06 15:30:00,84.41,84.41,84.29,84.33,198453.0,73.1602,73.1602,73.0562,73.0909,198453.0
2022-09-06 15:40:00,84.32,84.42,84.31,84.33,172080.0,73.0822,73.1689,73.0736,73.0909,172080.0
2022-09-06 15:50:00,84.32,84.35,84.22,84.28,454295.0,73.0822,73.1082,72.9956,73.0476,454295.0
2022-09-07 09:30:00,84.61,84.73,84.51,84.59,509677.0,73.3336,73.4376,73.2469,73.3162,509677.0
2022-09-07 09:40:00,84.59,84.68,84.53,84.67,307723.0,73.3162,73.3942,73.2642,73.3856,307723.0
2022-09-07 09:50:00,84.67,84.7,84.55,84.56,361024.0,73.3856,73.4116,73.2816,73.2902,361024.0
2022-09-07 10:00:00,84.56,84.64,84.47,84.62,177172.0,73.2902,73.3596,73.2122,73.3422,177172.0
2022-09-07 10:10:00,84.64,84.64,84.42,84.53,804305.0,73.3596,73.3596,73.1689,73.2642,804305.0
2022-09-07 10:20:00,84.53,84.6,84.5,84.59,47608.0,73.2642,73.3249,73.2382,73.3162,47608.0
2022-09-07 10:30:00,84.59,84.7,84.58,84.61,206627.0,73.3162,73.4116,73.3076,73.3336,206627.0
2022-09-07 10:40:00,84.61,84.65,84.57,84.6,49902.0,73.3336,73.3682,73.2989,73.3249,49902.0
2022-09-07 10:50:00,84.61,84.64,84.6,84.61,60146.0,73.3336,73.3596,73.3249,73.3336,60146.0
2022-09-07 11:00:00,84.61,84.64,84.58,84.63,61445.0,73.3336,73.3596,73.3076,73.3509,61445.0
2022-09-07 11:10:00,84.64,84.79,84.62,84.76,423663.0,73.3596,73.4896,73.3422,73.4636,423663.0
2022-09-07 11:20:00,84.76,84.89,84.76,84.86,545633.0,73.4636,73.5763,73.4636,73.5503,545633.0
2022-09-07 11:30:00,84.85,84.9,84.84,84.89,240596.0,73.5416,73.5849,73.5329,73.5763,240596.0
2022-09-07 11:40:00,84.88,84.89,84.85,84.88,63341.0,73.5676,73.5763,73.5416,73.5676,63341.0
2022-09-07 11:50:00,84.88,84.9,84.86,84.89,111721.0,73.5676,73.5849,73.5503,73.5763,111721.0
2022-09-07 12:00:00,84.89,85.01,84.87,85.0,535120.0,73.5763,73.6803,73.5589,73.6716,535120.0
2022-09-07 12:10:00,85.0,85.03,84.95,84.98,45858.0,73.6716,73.6976,73.6283,73.6543,45858.0
2022-09-07 12:20:00,84.98,84.99,84.91,84.98,96975.0,73.6543,73.6629,73.5936,73.6543,96975.0
2022-09-07 12:30:00,84.98,85.06,84.96,85.04,49523.0,73.6543,73.7236,73.6369,73.7063,49523.0
2022-09-07 12:40:00,85.04,85.13,85.04,85.08,73955.0,73.7063,73.7843,73.7063,73.7409,73955.0
2022-09-07 12:50:00,85.08,85.1,85.05,85.07,39573.0,73.7409,73.7583,73.7149,73.7323,39573.0
2022-09-07 13:00:00,85.07,85.12,85.06,85.1,87115.0,73.7323,73.7756,73.7236,73.7583,87115.0
2022-09-07 13:10:00,85.09,85.11,85.09,85.1,28347.0,73.7496,73.7669,73.7496,73.7583,28347.0
2022-09-07 13:20:00,85.11,85.18,85.1,85.17,61929.0,73.7669,73.8276,73.7583,73.8189,61929.0
2022-09-07 13:30:00,85.17,85.34,85.17,85.32,120845.0,73.8189,73.9663,73.8189,73.9489,120845.0
2022-09-07 13:40:00,85.32,85.4,85.32,85.39,100354.0,73.9489,74.0183,73.9489,74.0096,100354.0
2022-09-07 13:50:00,85.39,85.42,85.38,85.42,54311.0,74.0096,74.0356,74.001,74.0356,54311.0
2022-09-07 14:00:00,85.42,85.47,85.41,85.41,81845.0,74.0356,74.079,74.027,74.027,81845.0
2022-09-07 14:10:00,85.42,85.44,85.38,85.42,82198.0,74.0356,74.053,74.001,74.0356,82198.0
2022-09-07 14:20:00,85.42,85.5,85.39,85.5,348563.0,74.0356,74.105,74.0096,74.105,348563.0
2022-09-07 14:30:00,85.5,85.5,85.45,85.46,36910.0,74.105,74.105,74.0616,74.0703,36910.0
2022-09-07 14:40:00,85.45,85.48,85.42,85.48,64026.0,74.0616,74.0876,74.0356,74.0876,64026.0
2022-09-07 14:50:00,85.47,85.51,85.47,85.5,38856.0,74.079,74.1136,74.079,74.105,38856.0
2022-09-07 15:00:00,85.49,85.51,85.45,85.47,51271.0,74.0963,74.1136,74.0616,74.079,51271.0
2022-09-07 15:10:00,85.47,85.47,85.44,85.44,39048.0,74.079,74.079,74.053,74.053,39048.0
2022-09-07 15:20:00,85.45,85.52,85.44,85.5,53468.0,74.0616,74.1223,74.053,74.105,53468.0
2022-09-07 15:30:00,85.5,85.53,85.46,85.51,96244.0,74.105,74.131,74.0703,74.1136,96244.0
2022-09-07 15:40:00,85.51,85.54,85.46,85.51,265453.0,74.1136,74.1396,74.0703,74.1136,265453.0
2022-09-07 15:50:00,85.51,85.61,85.5,85.56,465299.0,74.1136,74.2003,74.105,74.157,465299.0
2022-09-08 09:30:00,85.37,85.46,85.27,85.35,471777.0,73.9923,74.0703,73.9056,73.975,471777.0
2022-09-08 09:40:00,85.34,85.6,85.28,85.52,260853.0,73.9663,74.1916,73.9143,74.1223,260853.0
2022-09-08 09:50:00,85.53,85.53,85.39,85.42,154791.0,74.131,74.131,74.0096,74.0356,154791.0
2022-09-08 10:00:00,85.42,85.45,85.26,85.33,201951.0,74.0356,74.0616,73.8969,73.9576,201951.0
2022-09-08 10:10:00,85.33,85.38,85.27,85.35,152537.0,73.9576,74.001,73.9056,73.975,152537.0
2022-09-08 10:20:00,85.35,85.4,85.22,85.22,122594.0,73.975,74.0183,73.8623,73.8623,122594.0
2022-09-08 10:30:00,85.22,85.33,85.17,85.33,154966.0,73.8623,73.9576,73.8189,73.9576,154966.0
2022-09-08 10:40:00,85.32,85.49,85.32,85.49,158987.0,73.9489,74.0963,73.9489,74.0963,158987.0
2022-09-08 10:50:00,85.48,85.6,85.47,85.59,444282.0,74.0876,74.1916,74.079,74.183,444282.0
2022-09-08 11:00:00,85.59,85.66,85.58,85.63,163302.0,74.183,74.2436,74.1743,74.2176,163302.0
2022-09-08 11:10:00,85.63,85.7,85.6,85.69,212239.0,74.2176,74.2783,74.1916,74.2696,212239.0
2022-09-08 11:20:00,85.69,85.73,85.68,85.69,150356.0,74.2696,74.3043,74.261,74.2696,150356.0
2022-09-08 11:30:00,85.69,85.7,85.54,85.54,156767.0,74.2696,74.2783,74.1396,74.1396,156767.0
2022-09-08 11:40:00,85.53,85.58,85.49,85.55,58863.0,74.131,74.1743,74.0963,74.1483,58863.0
2022-09-08 11:50:00,85.54,85.57,85.5,85.51,51352.0,74.1396,74.1656,74.105,74.1136,51352.0
2022-09-08 12:00:00,85.51,85.52,85.2,85.28,218068.0,74.1136,74.1223,73.8449,73.9143,218068.0
2022-09-08 12:10:00,85.28,85.3,85.24,85.26,61471.0,73.9143,73.9316,73.8796,73.8969,61471.0
2022-09-08 12:20:00,85.25,85.31,85.23,85.31,45038.0,73.8883,73.9403,73.8709,73.9403,45038.0
2022-09-08 12:30:00,85.29,85.36,85.27,85.35,75366.0,73.9229,73.9836,73.9056,73.975,75366.0
2022-09-08 12:40:00,85.34,85.45,85.33,85.42,55830.0,73.9663,74.0616,73.9576,74.0356,55830.0
2022-09-08 12:50:00,85.42,85.44,85.4,85.42,58246.0,74.0356,74.053,74.0183,74.0356,58246.0
2022-09-08 13:00:00,85.42,85.45,85.39,85.4,93767.0,74.0356,74.0616,74.0096,74.0183,93767.0
2022-09-08 13:10:00,85.41,85.56,85.4,85.53,39828.0,74.027,74.157,74.0183,74.131,39828.0
2022-09-08 13:20:00,85.54,85.57,85.51,85.56,33860.0,74.1396,74.1656,74.1136,74.157,33860.0
2022-09-08 13:30:00,85.55,85.61,85.51,85.59,173084.0,74.1483,74.2003,74.1136,74.183,173084.0
2022-09-08 13:40:00,85.57,85.62,85.55,85.55,38791.0,74.1656,74.209,74.1483,74.1483,38791.0
2022-09-08 13:50:00,85.56,85.57,85.44,85.53,109772.0,74.157,74.1656,74.053,74.131,109772.0
2022-09-08 14:00:00,85.52,85.54,85.48,85.49,46940.0,74.1223,74.1396,74.0876,74.0963,46940.0
2022-09-08 14:10:00,85.48,85.55,85.47,85.53,60394.0,74.0876,74.1483,74.079,74.131,60394.0
2022-09-08 14:20:00,85.53,85.56,85.5,85.54,18788.0,74.131,74.157,74.105,74.1396,18788.0
2022-09-08 14:30:00,85.55,85.58,85.53,85.57,21813.0,74.1483,74.1743,74.131,74.1656,21813.0
2022-09-08 14:40:00,85.57,85.58,85.46,85.52,99226.0,74.1656,74.1743,74.0703,74.1223,99226.0
2022-09-08 14:50:00,85.53,85.55,85.47,85.49,37242.0,74.131,74.1483,74.079,74.0963,37242.0
2022-09-08 15:00:00,85.5,85.55,85.48,85.49,30869.0,74.105,74.1483,74.0876,74.0963,30869.0
2022-09-08 15:10:00,85.48,85.53,85.48,85.51,16890.0,74.0876,74.131,74.0876,74.1136,16890.0
2022-09-08 15:20:00,85.51,85.58,85.51,85.54,118174.0,74.1136,74.1743,74.1136,74.1396,118174.0
2022-09-08 15:30:00,85.54,85.56,85.5,85.56,225527.0,74.1396,74.157,74.105,74.157,225527.0
2022-09-08 15:40:00,85.56,85.59,85.52,85.58,179081.0,74.157,74.183,74.1223,74.1743,179081.0
2022-09-08 15:50:00,85.58,85.8,85.57,85.65,530332.0,74.1743,74.365,74.1656,74.235,530332.0
2022-09-09 09:30:00,85.79,86.26,85.79,86.14,1615662.0,74.3563,74.7637,74.3563,74.6597,1615662.0
2022-09-09 09:40:00,86.14,86.19,86.07,86.17,657243.0,74.6597,74.703,74.599,74.6857,657243.0
2022-09-09 09:50:00,86.18,86.2,86.11,86.17,163586.0,74.6943,74.7117,74.6337,74.6857,163586.0
2022-09-09 10:00:00,86.18,86.32,86.18,86.27,64415.0,74.6943,74.8157,74.6943,74.7723,64415.0
2022-09-09 10:10:00,86.26,86.34,86.22,86.23,61279.0,74.7637,74.833,74.729,74.7377,61279.0
2022-09-09 10:20:00,86.24,86.26,86.14,86.21,55227.0,74.7463,74.7637,74.6597,74.7203,55227.0
2022-09-09 10:30:00,86.2,86.26,86.16,86.25,51919.0,74.7117,74.7637,74.677,74.755,51919.0
2022-09-09 10:40:00,86.25,86.38,86.25,86.33,45569.0,74.755,74.8677,74.755,74.8243,45569.0
2022-09-09 10:50:00,86.33,86.34,86.27,86.32,43144.0,74.8243,74.833,74.7723,74.8157,43144.0
2022-09-09 11:00:00,86.33,86.34,86.2,86.26,95802.0,74.8243,74.833,74.7117,74.7637,95802.0
2022-09-09 11:10:00,86.26,86.29,86.22,86.25,35422.0,74.7637,74.7897,74.729,74.755,35422.0
2022-09-09 11:20:00,86.25,86.37,86.23,86.33,26730.0,74.755,74.859,74.7377,74.8243,26730.0
2022-09-09 11:30:00,86.33,86.33,86.3,86.31,66527.0,74.8243,74.8243,74.7983,74.807,66527.0
2022-09-09 11:40:00,86.31,86.33,86.28,86.31,109858.0,74.807,74.8243,74.781,74.807,109858.0
2022-09-09 11:50:00,86.31,86.31,86.19,86.21,86777.0,74.807,74.807,74.703,74.7203,86777.0
2022-09-09 12:00:00,86.21,86.23,86.14,86.15,204049.0,74.7203,74.7377,74.6597,74.6683,204049.0
2022-09-09 12:10:00,86.15,86.15,86.05,86.08,114695.0,74.6683,74.6683,74.5817,74.6077,114695.0
2022-09-09 12:20:00,86.09,86.12,86.05,86.11,92649.0,74.6163,74.6423,74.5817,74.6337,92649.0
2022-09-09 12:30:00,86.11,86.15,86.08,86.08,133385.0,74.6337,74.6683,74.6077,74.6077,133385.0
2022-09-09 12:40:00,86.08,86.11,86.06,86.11,112441.0,74.6077,74.6337,74.5903,74.6337,112441.0
2022-09-09 12:50:00,86.1,86.11,86.07,86.1,47181.0,74.625,74.6337,74.599,74.625,47181.0
2022-09-09 13:00:00,86.1,86.11,86.07,86.11,52692.0,74.625,74.6337,74.599,74.6337,52692.0
2022-09-09 13:10:00,86.12,86.18,86.1,86.14,54888.0,74.6423,74.6943,74.625,74.6597,54888.0
2022-09-09 13:20:00,86.12,86.16,86.11,86.11,8564.0,74.6423,74.677,74.6337,74.6337,8564.0
2022-09-09 13:30:00,86.1,86.15,86.1,86.15,21357.0,74.625,74.6683,74.625,74.6683,21357.0
2022-09-09 13:40:00,86.14,86.15,86.11,86.14,58428.0,74.6597,74.6683,74.6337,74.6597,58428.0
2022-09-09 13:50:00,86.14,86.14,86.04,86.06,31819.0,74.6597,74.6597,74.573,74.5903,31819.0
2022-09-09 14:00:00,86.06,86.06,86.0,86.04,126334.0,74.5903,74.5903,74.5383,74.573,126334.0
2022-09-09 14:10:00,86.04,86.07,86.03,86.05,44997.0,74.573,74.599,74.5643,74.5817,44997.0
2022-09-09 14:20:00,86.06,86.14,86.05,86.14,63062.0,74.5903,74.6597,74.5817,74.6597,63062.0
2022-09-09 14:30:00,86.14,86.14,86.11,86.13,39499.0,74.6597,74.6597,74.6337,74.651,39499.0
2022-09-09 14:40:00,86.13,86.13,86.1,86.11,37508.0,74.651,74.651,74.625,74.6337,37508.0
2022-09-09 14:50:00,86.11,86.11,86.06,86.06,25101.0,74.6337,74.6337,74.5903,74.5903,25101.0
2022-09-09 15:00:00,86.06,86.1,86.04,86.06,32554.0,74.5903,74.625,74.573,74.5903,32554.0
2022-09-09 15:10:00,86.06,86.1,86.06,86.1,39218.0,74.5903,74.625,74.5903,74.625,39218.0
2022-09-09 15:20:00,86.09,86.16,86.09,86.16,180435.0,74.6163,74.677,74.6163,74.677,180435.0
2022-09-09 15:30:00,86.16,86.2,86.15,86.19,81943.0,74.677,74.7117,74.6683,74.703,81943.0
2022-09-09 15:40:00,86.19,86.26,86.16,86.17,424121.0,74.703,74.7637,74.677,74.6857,424121.0
2022-09-09 15:50:00,86.17,86.2,86.11,86.11,189924.0,74.6857,74.7117,74.6337,74.6337,189924.0
2022-09-12 09:30:00,86.51,86.67,86.45,86.51,142296.0,74.9804,75.119,74.9283,74.9804,142296.0
2022-09-12 09:40:00,86.53,86.61,86.5,86.6,184373.0,74.9977,75.067,74.9717,75.0584,184373.0
2022-09-12 09:50:00,86.59,86.71,86.58,86.66,96563.0,75.0497,75.1537,75.041,75.1104,96563.0
2022-09-12 10:00:00,86.67,86.7,86.6,86.68,105251.0,75.119,75.145,75.0584,75.1277,105251.0
2022-09-12 10:10:00,86.68,86.68,86.61,86.64,93165.0,75.1277,75.1277,75.067,75.093,93165.0
2022-09-12 10:20:00,86.63,86.67,86.6,86.63,158566.0,75.0844,75.119,75.0584,75.0844,158566.0
2022-09-12 10:30:00,86.63,86.63,86.51,86.56,94235.0,75.0844,75.0844,74.9804,75.0237,94235.0
2022-09-12 10:40:00,86.56,86.64,86.54,86.64,52079.0,75.0237,75.093,75.0064,75.093,52079.0
2022-09-12 10:50:00,86.63,86.65,86.59,86.59,36093.0,75.0844,75.1017,75.0497,75.0497,36093.0
2022-09-12 11:00:00,86.59,86.6,86.54,86.59,84098.0,75.0497,75.0584,75.0064,75.0497,84098.0
2022-09-12 11:10:00,86.59,86.6,86.56,86.59,71822.0,75.0497,75.0584,75.0237,75.0497,71822.0
2022-09-12 11:20:00,86.6,86.61,86.59,86.61,42120.0,75.0584,75.067,75.0497,75.067,42120.0
2022-09-12 11:30:00,86.61,86.61,86.42,86.46,109597.0,75.067,75.067,74.9023,74.937,109597.0
2022-09-12 11:40:00,86.46,86.49,86.42,86.45,124600.0,74.937,74.963,74.9023,74.9283,124600.0
2022-09-12 11:50:00,86.45,86.46,86.31,86.31,49906.0,74.9283,74.937,74.807,74.807,49906.0
2022-09-12 12:00:00,86.31,86.38,86.31,86.33,22331.0,74.807,74.8677,74.807,74.8243,22331.0
2022-09-12 12:10:00,86.34,86.38,86.31,86.33,54975.0,74.833,74.8677,74.807,74.8243,54975.0
2022-09-12 12:20:00,86.32,86.37,86.3,86.34,21493.0,74.8157,74.859,74.7983,74.833,21493.0
2022-09-12 12:30:00,86.33,86.38,86.33,86.37,66639.0,74.8243,74.8677,74.8243,74.859,66639.0
2022-09-12 12:40:00,86.37,86.38,86.32,86.35,82450.0,74.859,74.8677,74.8157,74.8417,82450.0
2022-09-12 12:50:00,86.34,86.38,86.34,86.38,70254.0,74.833,74.8677,74.833,74.8677,70254.0
2022-09-12 13:00:00,86.37,86.37,86.21,86.25,93732.0,74.859,74.859,74.7203,74.755,93732.0
2022-09-12 13:10:00,86.25,86.26,86.23,86.23,23319.0,74.755,74.7637,74.7377,74.7377,23319.0
2022-09-12 13:20:00,86.25,86.27,86.21,86.26,55425.0,74.755,74.7723,74.7203,74.7637,55425.0
2022-09-12 13:30:00,86.26,86.26,86.22,86.24,24402.0,74.7637,74.7637,74.729,74.7463,24402.0
2022-09-12 13:40:00,86.24,86.26,86.22,86.25,33375.0,74.7463,74.7637,74.729,74.755,33375.0
2022-09-12 13:50:00,86.25,86.26,86.21,86.24,41045.0,74.755,74.7637,74.7203,74.7463,41045.0
2022-09-12 14:00:00,86.25,86.26,86.17,86.17,43925.0,74.755,74.7637,74.6857,74.6857,43925.0
2022-09-12 14:10:00,86.17,86.2,86.11,86.13,58064.0,74.6857,74.7117,74.6337,74.651,58064.0
2022-09-12 14:20:00,86.13,86.15,86.07,86.09,80696.0,74.651,74.6683,74.599,74.6163,80696.0
2022-09-12 14:30:00,86.09,86.15,86.08,86.15,53792.0,74.6163,74.6683,74.6077,74.6683,53792.0
2022-09-12 14:40:00,86.15,86.19,86.14,86.18,54609.0,74.6683,74.703,74.6597,74.6943,54609.0
2022-09-12 14:50:00,86.17,86.21,86.17,86.17,40070.0,74.6857,74.7203,74.6857,74.6857,40070.0
2022-09-12 15:00:00,86.17,86.22,86.15,86.2,68308.0,74.6857,74.729,74.6683,74.7117,68308.0
2022-09-12 15:10:00,86.2,86.22,86.17,86.18,32691.0,74.7117,74.729,74.6857,74.6943,32691.0
2022-09-12 15:20:00,86.17,86.19,86.14,86.19,33924.0,74.6857,74.703,74.6597,74.703,33924.0
2022-09-12 15:30:00,86.19,86.21,86.09,86.11,223691.0,74.703,74.7203,74.6163,74.6337,223691.0
2022-09-12 15:40:00,86.11,86.13,86.09,86.09,242680.0,74.6337,74.651,74.6163,74.6163,242680.0
2022-09-12 15:50:00,86.09,86.11,86.06,86.1,260921.0,74.6163,74.6337,74.5903,74.625,260921.0
2022-09-13 09:30:00,84.92,85.06,84.9,85.04,463458.0,73.6023,73.7236,73.5849,73.7063,463458.0
2022-09-13 09:40:00,85.03,85.12,84.98,85.09,322246.0,73.6976,73.7756,73.6543,73.7496,322246.0
2022-09-13 09:50:00,85.1,85.16,85.04,85.05,239115.0,73.7583,73.8103,73.7063,73.7149,239115.0
2022-09-13 10:00:00,85.04,85.16,85.01,85.15,432135.0,73.7063,73.8103,73.6803,73.8016,432135.0
2022-09-13 10:10:00,85.15,85.2,85.12,85.19,328524.0,73.8016,73.8449,73.7756,73.8363,328524.0
2022-09-13 10:20:00,85.2,85.2,85.05,85.08,101284.0,73.8449,73.8449,73.7149,73.7409,101284.0
2022-09-13 10:30:00,85.07,85.11,85.05,85.06,201746.0,73.7323,73.7669,73.7149,73.7236,201746.0
2022-09-13 10:40:00,85.06,85.07,85.04,85.04,218646.0,73.7236,73.7323,73.7063,73.7063,218646.0
2022-09-13 10:50:00,85.05,85.06,85.01,85.02,119613.0,73.7149,73.7236,73.6803,73.6889,119613.0
2022-09-13 11:00:00,85.02,85.03,84.96,84.97,152314.0,73.6889,73.6976,73.6369,73.6456,152314.0
2022-09-13 11:10:00,84.97,85.03,84.93,85.03,79523.0,73.6456,73.6976,73.6109,73.6976,79523.0
2022-09-13 11:20:00,85.02,85.07,84.97,85.06,58520.0,73.6889,73.7323,73.6456,73.7236,58520.0
2022-09-13 11:30:00,85.06,85.14,85.05,85.14,102564.0,73.7236,73.7929,73.7149,73.7929,102564.0
2022-09-13 11:40:00,85.14,85.16,85.09,85.11,108825.0,73.7929,73.8103,73.7496,73.7669,108825.0
2022-09-13 11:50:00,85.11,85.16,85.09,85.1,128712.0,73.7669,73.8103,73.7496,73.7583,128712.0
2022-09-13 12:00:00,85.11,85.18,85.08,85.17,148420.0,73.7669,73.8276,73.7409,73.8189,148420.0
2022-09-13 12:10:00,85.19,85.29,85.18,85.25,137646.0,73.8363,73.9229,73.8276,73.8883,137646.0
2022-09-13 12:20:00,85.25,85.25,85.07,85.07,220450.0,73.8883,73.8883,73.7323,73.7323,220450.0
2022-09-13 12:30:00,85.07,85.13,85.06,85.09,97305.0,73.7323,73.7843,73.7236,73.7496,97305.0
2022-09-13 12:40:00,85.09,85.1,85.04,85.07,172462.0,73.7496,73.7583,73.7063,73.7323,172462.0
2022-09-13 12:50:00,85.08,85.1,85.06,85.08,51739.0,73.7409,73.7583,73.7236,73.7409,51739.0
2022-09-13 13:00:00,85.07,85.24,85.02,85.17,191553.0,73.7323,73.8796,73.6889,73.8189,191553.0
2022-09-13 13:10:00,85.17,85.19,85.1,85.11,101863.0,73.8189,73.8363,73.7583,73.7669,101863.0
2022-09-13 13:20:00,85.11,85.14,85.07,85.13,127043.0,73.7669,73.7929,73.7323,73.7843,127043.0
2022-09-13 13:30:00,85.12,85.13,85.0,85.04,62842.0,73.7756,73.7843,73.6716,73.7063,62842.0
2022-09-13 13:40:00,85.05,85.08,85.01,85.05,118300.0,73.7149,73.7409,73.6803,73.7149,118300.0
2022-09-13 13:50:00,85.06,85.13,85.0,85.12,82189.0,73.7236,73.7843,73.6716,73.7756,82189.0
2022-09-13 14:00:00,85.12,85.16,85.04,85.07,30632.0,73.7756,73.8103,73.7063,73.7323,30632.0
2022-09-13 14:10:00,85.07,85.18,85.07,85.17,64914.0,73.7323,73.8276,73.7323,73.8189,64914.0
2022-09-13 14:20:00,85.18,85.22,85.07,85.11,64782.0,73.8276,73.8623,73.7323,73.7669,64782.0
2022-09-13 14:30:00,85.11,85.11,85.05,85.06,39417.0,73.7669,73.7669,73.7149,73.7236,39417.0
2022-09-13 14:40:00,85.06,85.08,85.02,85.03,70246.0,73.7236,73.7409,73.6889,73.6976,70246.0
2022-09-13 14:50:00,85.03,85.06,84.98,85.05,92155.0,73.6976,73.7236,73.6543,73.7149,92155.0
2022-09-13 15:00:00,85.05,85.07,85.01,85.02,96824.0,73.7149,73.7323,73.6803,73.6889,96824.0
2022-09-13 15:10:00,85.02,85.02,84.97,85.0,135219.0,73.6889,73.6889,73.6456,73.6716,135219.0
2022-09-13 15:20:00,85.0,85.03,84.95,84.95,34368.0,73.6716,73.6976,73.6283,73.6283,34368.0
2022-09-13 15:30:00,84.95,84.96,84.8,84.82,235426.0,73.6283,73.6369,73.4983,73.5156,235426.0
2022-09-13 15:40:00,84.81,84.81,84.71,84.77,148106.0,73.5069,73.5069,73.4202,73.4723,148106.0
2022-09-13 15:50:00,84.77,84.83,84.74,84.79,466091.0,73.4723,73.5243,73.4462,73.4896,466091.0
2022-09-14 09:30:00,84.61,84.69,84.55,84.62,255248.0,73.3336,73.4029,73.2816,73.3422,255248.0
2022-09-14 09:40:00,84.61,84.64,84.55,84.59,435038.0,73.3336,73.3596,73.2816,73.3162,435038.0
2022-09-14 09:50:00,84.58,84.69,84.55,84.67,250125.0,73.3076,73.4029,73.2816,73.3856,250125.0
2022-09-14 10:00:00,84.67,84.77,84.66,84.74,171109.0,73.3856,73.4723,73.3769,73.4462,171109.0
2022-09-14 10:10:00,84.74,84.77,84.71,84.73,106925.0,73.4462,73.4723,73.4202,73.4376,106925.0
2022-09-14 10:20:00,84.74,84.76,84.61,84.62,53418.0,73.4462,73.4636,73.3336,73.3422,53418.0
2022-09-14 10:30:00,84.62,84.88,84.6,84.86,38046.0,73.3422,73.5676,73.3249,73.5503,38046.0
2022-09-14 10:40:00,84.87,85.06,84.86,84.97,70187.0,73.5589,73.7236,73.5503,73.6456,70187.0
2022-09-14 10:50:00,84.97,85.07,84.94,85.0,99638.0,73.6456,73.7323,73.6196,73.6716,99638.0
2022-09-14 11:00:00,85.0,85.03,84.93,85.01,73379.0,73.6716,73.6976,73.6109,73.6803,73379.0
2022-09-14 11:10:00,85.01,85.05,84.98,85.04,134904.0,73.6803,73.7149,73.6543,73.7063,134904.0
2022-09-14 11:20:00,85.03,85.06,84.97,84.98,52056.0,73.6976,73.7236,73.6456,73.6543,52056.0
2022-09-14 11:30:00,84.99,85.05,84.98,85.04,67098.0,73.6629,73.7149,73.6543,73.7063,67098.0
2022-09-14 11:40:00,85.04,85.13,85.03,85.08,102795.0,73.7063,73.7843,73.6976,73.7409,102795.0
2022-09-14 11:50:00,85.07,85.09,85.02,85.03,60528.0,73.7323,73.7496,73.6889,73.6976,60528.0
2022-09-14 12:00:00,85.03,85.05,84.91,84.95,174918.0,73.6976,73.7149,73.5936,73.6283,174918.0
2022-09-14 12:10:00,84.95,84.97,84.93,84.95,82301.0,73.6283,73.6456,73.6109,73.6283,82301.0
2022-09-14 12:20:00,84.97,84.97,84.87,84.89,58938.0,73.6456,73.6456,73.5589,73.5763,58938.0
2022-09-14 12:30:00,84.89,84.91,84.87,84.9,29428.0,73.5763,73.5936,73.5589,73.5849,29428.0
2022-09-14 12:40:00,84.91,84.93,84.89,84.9,45365.0,73.5936,73.6109,73.5763,73.5849,45365.0
2022-09-14 12:50:00,84.9,84.92,84.85,84.86,40760.0,73.5849,73.6023,73.5416,73.5503,40760.0
2022-09-14 13:00:00,84.86,84.88,84.84,84.84,26550.0,73.5503,73.5676,73.5329,73.5329,26550.0
2022-09-14 13:10:00,84.83,84.85,84.82,84.84,27019.0,73.5243,73.5416,73.5156,73.5329,27019.0
2022-09-14 13:20:00,84.84,84.86,84.8,84.8,51638.0,73.5329,73.5503,73.4983,73.4983,51638.0
2022-09-14 13:30:00,84.8,84.83,84.79,84.81,47297.0,73.4983,73.5243,73.4896,73.5069,47297.0
2022-09-14 13:40:00,84.81,84.83,84.68,84.69,116606.0,73.5069,73.5243,73.3942,73.4029,116606.0
2022-09-14 13:50:00,84.7,84.73,84.69,84.72,61401.0,73.4116,73.4376,73.4029,73.4289,61401.0
2022-09-14 14:00:00,84.72,84.72,84.66,84.72,58253.0,73.4289,73.4289,73.3769,73.4289,58253.0
2022-09-14 14:10:00,84.72,84.77,84.71,84.76,91655.0,73.4289,73.4723,73.4202,73.4636,91655.0
2022-09-14 14:20:00,84.77,84.79,84.74,84.76,29048.0,73.4723,73.4896,73.4462,73.4636,29048.0
2022-09-14 14:30:00,84.76,84.79,84.75,84.78,22428.0,73.4636,73.4896,73.4549,73.4809,22428.0
2022-09-14 14:40:00,84.77,84.83,84.77,84.83,28804.0,73.4723,73.5243,73.4723,73.5243,28804.0
2022-09-14 14:50:00,84.83,84.83,84.76,84.77,76569.0,73.5243,73.5243,73.4636,73.4723,76569.0
2022-09-14 15:00:00,84.78,84.78,84.73,84.76,46644.0,73.4809,73.4809,73.4376,73.4636,46644.0
2022-09-14 15:10:00,84.76,84.77,84.7,84.73,50562.0,73.4636,73.4723,73.4116,73.4376,50562.0
2022-09-14 15:20:00,84.73,84.77,84.69,84.69,208119.0,73.4376,73.4723,73.4029,73.4029,208119.0
2022-09-14 15:30:00,84.7,84.7,84.62,84.66,169017.0,73.4116,73.4116,73.3422,73.3769,169017.0
2022-09-14 15:40:00,84.66,84.7,84.65,84.67,156314.0,73.3769,73.4116,73.3682,73.3856,156314.0
2022-09-14 15:50:00,84.67,84.73,84.65,84.72,820081.0,73.3856,73.4376,73.3682,73.4289,820081.0
2022-09-15 09:30:00,84.63,84.76,84.51,84.56,285585.0,73.3509,73.4636,73.2469,73.2902,285585.0
2022-09-15 09:40:00,84.55,84.84,84.55,84.84,173197.0,73.2816,73.5329,73.2816,73.5329,173197.0
2022-09-15 09:50:00,84.86,84.91,84.8,84.87,373350.0,73.5503,73.5936,73.4983,73.5589,373350.0
2022-09-15 10:00:00,84.87,84.95,84.86,84.89,126983.0,73.5589,73.6283,73.5503,73.5763,126983.0
2022-09-15 10:10:00,84.92,84.99,84.9,84.94,123662.0,73.6023,73.6629,73.5849,73.6196,123662.0
2022-09-15 10:20:00,84.94,84.95,84.8,84.8,87261.0,73.6196,73.6283,73.4983,73.4983,87261.0
2022-09-15 10:30:00,84.8,84.84,84.78,84.81,53416.0,73.4983,73.5329,73.4809,73.5069,53416.0
2022-09-15 10:40:00,84.8,84.8,84.68,84.68,71434.0,73.4983,73.4983,73.3942,73.3942,71434.0
2022-09-15 10:50:00,84.66,84.68,84.54,84.54,228315.0,73.3769,73.3942,73.2729,73.2729,228315.0
2022-09-15 11:00:00,84.54,84.62,84.49,84.59,302314.0,73.2729,73.3422,73.2296,73.3162,302314.0
2022-09-15 11:10:00,84.59,84.76,84.56,84.73,304540.0,73.3162,73.4636,73.2902,73.4376,304540.0
2022-09-15 11:20:00,84.74,84.75,84.71,84.73,80532.0,73.4462,73.4549,73.4202,73.4376,80532.0
2022-09-15 11:30:00,84.73,84.77,84.71,84.73,119590.0,73.4376,73.4723,73.4202,73.4376,119590.0
2022-09-15 11:40:00,84.73,84.77,84.64,84.67,404669.0,73.4376,73.4723,73.3596,73.3856,404669.0
2022-09-15 11:50:00,84.67,84.68,84.53,84.57,113098.0,73.3856,73.3942,73.2642,73.2989,113098.0
2022-09-15 12:00:00,84.56,84.59,84.5,84.56,75188.0,73.2902,73.3162,73.2382,73.2902,75188.0
2022-09-15 12:10:00,84.56,84.56,84.54,84.55,103473.0,73.2902,73.2902,73.2729,73.2816,103473.0
2022-09-15 12:20:00,84.54,84.55,84.5,84.5,52072.0,73.2729,73.2816,73.2382,73.2382,52072.0
2022-09-15 12:30:00,84.5,84.56,84.49,84.55,31663.0,73.2382,73.2902,73.2296,73.2816,31663.0
2022-09-15 12:40:00,84.55,84.59,84.53,84.58,98065.0,73.2816,73.3162,73.2642,73.3076,98065.0
2022-09-15 12:50:00,84.58,84.67,84.58,84.66,58837.0,73.3076,73.3856,73.3076,73.3769,58837.0
2022-09-15 13:00:00,84.66,84.79,84.65,84.79,65542.0,73.3769,73.4896,73.3682,73.4896,65542.0
2022-09-15 13:10:00,84.79,84.99,84.79,84.98,155411.0,73.4896,73.6629,73.4896,73.6543,155411.0
2022-09-15 13:20:00,84.98,85.07,84.98,85.06,198616.0,73.6543,73.7323,73.6543,73.7236,198616.0
2022-09-15 13:30:00,85.06,85.27,85.05,85.23,203740.0,73.7236,73.9056,73.7149,73.8709,203740.0
2022-09-15 13:40:00,85.24,85.24,85.07,85.08,265830.0,73.8796,73.8796,73.7323,73.7409,265830.0
2022-09-15 13:50:00,85.08,85.08,84.98,85.01,158351.0,73.7409,73.7409,73.6543,73.6803,158351.0
2022-09-15 14:00:00,85.02,85.02,84.94,84.98,87553.0,73.6889,73.6889,73.6196,73.6543,87553.0
2022-09-15 14:10:00,84.98,84.99,84.95,84.99,181819.0,73.6543,73.6629,73.6283,73.6629,181819.0
2022-09-15 14:20:00,84.98,85.0,84.95,84.97,84416.0,73.6543,73.6716,73.6283,73.6456,84416.0
2022-09-15 14:30:00,84.97,85.04,84.92,84.96,156532.0,73.6456,73.7063,73.6023,73.6369,156532.0
2022-09-15 14:40:00,84.95,84.96,84.84,84.84,102279.0,73.6283,73.6369,73.5329,73.5329,102279.0
2022-09-15 14:50:00,84.85,84.86,84.8,84.82,136262.0,73.5416,73.5503,73.4983,73.5156,136262.0
2022-09-15 15:00:00,84.81,84.84,84.76,84.77,146496.0,73.5069,73.5329,73.4636,73.4723,146496.0
2022-09-15 15:10:00,84.77,84.79,84.63,84.64,55904.0,73.4723,73.4896,73.3509,73.3596,55904.0
2022-09-15 15:20:00,84.63,84.67,84.6,84.66,61523.0,73.3509,73.3856,73.3249,73.3769,61523.0
2022-09-15 15:30:00,84.66,84.67,84.59,84.63,182769.0,73.3769,73.3856,73.3162,73.3509,182769.0
2022-09-15 15:40:00,84.63,84.66,84.61,84.64,207347.0,73.3509,73.3769,73.3336,73.3596,207347.0
2022-09-15 15:50:00,84.65,84.74,84.64,84.67,330113.0,73.3682,73.4462,73.3596,73.3856,330113.0
2022-09-16 09:30:00,83.96,84.05,83.87,84.02,379976.0,72.7702,72.8482,72.6922,72.8222,379976.0
2022-09-16 09:40:00,84.03,84.04,83.97,83.98,275419.0,72.8309,72.8395,72.7789,72.7875,275419.0
2022-09-16 09:50:00,83.99,84.04,83.95,84.01,87721.0,72.7962,72.8395,72.7615,72.8135,87721.0
2022-09-16 10:00:00,84.02,84.18,84.02,84.11,235495.0,72.8222,72.9609,72.8222,72.9002,235495.0
2022-09-16 10:10:00,84.12,84.42,84.12,84.36,380967.0,72.9089,73.1689,72.9089,73.1169,380967.0
2022-09-16 10:20:00,84.36,84.41,84.31,84.38,103512.0,73.1169,73.1602,73.0736,73.1342,103512.0
2022-09-16 10:30:00,84.39,84.53,84.38,84.41,56669.0,73.1429,73.2642,73.1342,73.1602,56669.0
2022-09-16 10:40:00,84.42,84.47,84.4,84.4,34445.0,73.1689,73.2122,73.1516,73.1516,34445.0
2022-09-16 10:50:00,84.39,84.47,84.26,84.26,88407.0,73.1429,73.2122,73.0302,73.0302,88407.0
2022-09-16 11:00:00,84.3,84.31,84.21,84.22,30683.0,73.0649,73.0736,72.9869,72.9956,30683.0
2022-09-16 11:10:00,84.23,84.32,84.15,84.31,91953.0,73.0042,73.0822,72.9349,73.0736,91953.0
2022-09-16 11:20:00,84.31,84.31,84.23,84.27,132999.0,73.0736,73.0736,73.0042,73.0389,132999.0
2022-09-16 11:30:00,84.28,84.33,84.25,84.29,207076.0,73.0476,73.0909,73.0216,73.0562,207076.0
2022-09-16 11:40:00,84.3,84.35,84.28,84.35,93043.0,73.0649,73.1082,73.0476,73.1082,93043.0
2022-09-16 11:50:00,84.35,84.36,84.27,84.28,183599.0,73.1082,73.1169,73.0389,73.0476,183599.0
2022-09-16 12:00:00,84.28,84.3,84.24,84.27,202005.0,73.0476,73.0649,73.0129,73.0389,202005.0
2022-09-16 12:10:00,84.27,84.31,84.24,84.28,85208.0,73.0389,73.0736,73.0129,73.0476,85208.0
2022-09-16 12:20:00,84.29,84.3,84.24,84.26,52502.0,73.0562,73.0649,73.0129,73.0302,52502.0
2022-09-16 12:30:00,84.26,84.26,84.2,84.24,26451.0,73.0302,73.0302,72.9782,73.0129,26451.0
2022-09-16 12:40:00,84.24,84.26,84.22,84.25,15086.0,73.0129,73.0302,72.9956,73.0216,15086.0
2022-09-16 12:50:00,84.25,84.34,84.24,84.32,110943.0,73.0216,73.0996,73.0129,73.0822,110943.0
2022-09-16 13:00:00,84.31,84.32,84.26,84.28,24590.0,73.0736,73.0822,73.0302,73.0476,24590.0
2022-09-16 13:10:00,84.29,84.31,84.27,84.31,28462.0,73.0562,73.0736,73.0389,73.0736,28462.0
2022-09-16 13:20:00,84.31,84.33,84.28,84.33,46573.0,73.0736,73.0909,73.0476,73.0909,46573.0
2022-09-16 13:30:00,84.33,84.4,84.32,84.38,32124.0,73.0909,73.1516,73.0822,73.1342,32124.0
2022-09-16 13:40:00,84.37,84.37,84.26,84.29,101958.0,73.1256,73.1256,73.0302,73.0562,101958.0
2022-09-16 13:50:00,84.28,84.28,84.22,84.24,32735.0,73.0476,73.0476,72.9956,73.0129,32735.0
2022-09-16 14:00:00,84.23,84.29,84.23,84.27,31079.0,73.0042,73.0562,73.0042,73.0389,31079.0
2022-09-16 14:10:00,84.27,84.31,84.25,84.3,34018.0,73.0389,73.0736,73.0216,73.0649,34018.0
2022-09-16 14:20:00,84.3,84.37,84.27,84.34,57209.0,73.0649,73.1256,73.0389,73.0996,57209.0
2022-09-16 14:30:00,84.34,84.36,84.3,84.34,36942.0,73.0996,73.1169,73.0649,73.0996,36942.0
2022-09-16 14:40:00,84.34,84.34,84.26,84.3,58644.0,73.0996,73.0996,73.0302,73.0649,58644.0
2022-09-16 14:50:00,84.29,84.29,84.25,84.26,69395.0,73.0562,73.0562,73.0216,73.0302,69395.0
2022-09-16 15:00:00,84.25,84.31,84.21,84.26,181488.0,73.0216,73.0736,72.9869,73.0302,181488.0
2022-09-16 15:10:00,84.25,84.25,84.16,84.17,183869.0,73.0216,73.0216,72.9435,72.9522,183869.0
2022-09-16 15:20:00,84.18,84.25,84.16,84.2,92441.0,72.9609,73.0216,72.9435,72.9782,92441.0
2022-09-16 15:30:00,84.2,84.23,84.15,84.23,210077.0,72.9782,73.0042,72.9349,73.0042,210077.0
2022-09-16 15:40:00,84.23,84.24,84.15,84.19,158299.0,73.0042,73.0129,72.9349,72.9695,158299.0
2022-09-16 15:50:00,84.19,84.23,84.16,84.21,292437.0,72.9695,73.0042,72.9435,72.9869,292437.0
2022-09-19 09:30:00,84.11,84.2,83.97,84.01,271286.0,72.9002,72.9782,72.7789,72.8135,271286.0
2022-09-19 09:40:00,84.01,84.13,84.01,84.08,122980.0,72.8135,72.9175,72.8135,72.8742,122980.0
2022-09-19 09:50:00,84.07,84.12,84.06,84.09,165904.0,72.8655,72.9089,72.8569,72.8829,165904.0
2022-09-19 10:00:00,84.09,84.12,84.05,84.1,79626.0,72.8829,72.9089,72.8482,72.8915,79626.0
2022-09-19 10:10:00,84.09,84.18,84.09,84.1,76300.0,72.8829,72.9609,72.8829,72.8915,76300.0
2022-09-19 10:20:00,84.09,84.19,84.06,84.19,26926.0,72.8829,72.9695,72.8569,72.9695,26926.0
2022-09-19 10:30:00,84.18,84.3,84.16,84.23,29659.0,72.9609,73.0649,72.9435,73.0042,29659.0
2022-09-19 10:40:00,84.24,84.32,84.23,84.32,46455.0,73.0129,73.0822,73.0042,73.0822,46455.0
2022-09-19 10:50:00,84.31,84.33,84.24,84.26,115744.0,73.0736,73.0909,73.0129,73.0302,115744.0
2022-09-19 11:00:00,84.26,84.34,84.26,84.33,49420.0,73.0302,73.0996,73.0302,73.0909,49420.0
2022-09-19 11:10:00,84.33,84.39,84.3,84.36,50753.0,73.0909,73.1429,73.0649,73.1169,50753.0
2022-09-19 11:20:00,84.35,84.36,84.3,84.33,50290.0,73.1082,73.1169,73.0649,73.0909,50290.0
2022-09-19 11:30:00,84.32,84.32,84.24,84.24,44533.0,73.0822,73.0822,73.0129,73.0129,44533.0
2022-09-19 11:40:00,84.23,84.26,84.21,84.25,45206.0,73.0042,73.0302,72.9869,73.0216,45206.0
2022-09-19 11:50:00,84.25,84.25,84.18,84.19,49958.0,73.0216,73.0216,72.9609,72.9695,49958.0
2022-09-19 12:00:00,84.19,84.23,84.17,84.22,56680.0,72.9695,73.0042,72.9522,72.9956,56680.0
2022-09-19 12:10:00,84.23,84.27,84.21,84.26,20432.0,73.0042,73.0389,72.9869,73.0302,20432.0
2022-09-19 12:20:00,84.26,84.29,84.24,84.28,23312.0,73.0302,73.0562,73.0129,73.0476,23312.0
2022-09-19 12:30:00,84.27,84.31,84.25,84.28,16299.0,73.0389,73.0736,73.0216,73.0476,16299.0
2022-09-19 12:40:00,84.27,84.28,84.25,84.27,40845.0,73.0389,73.0476,73.0216,73.0389,40845.0
2022-09-19 12:50:00,84.27,84.36,84.26,84.36,29344.0,73.0389,73.1169,73.0302,73.1169,29344.0
2022-09-19 13:00:00,84.36,84.39,84.33,84.36,28456.0,73.1169,73.1429,73.0909,73.1169,28456.0
2022-09-19 13:10:00,84.37,84.37,84.29,84.31,28623.0,73.1256,73.1256,73.0562,73.0736,28623.0
2022-09-19 13:20:00,84.31,84.37,84.31,84.37,35076.0,73.0736,73.1256,73.0736,73.1256,35076.0
2022-09-19 13:30:00,84.37,84.37,84.31,84.34,77985.0,73.1256,73.1256,73.0736,73.0996,77985.0
2022-09-19 13:40:00,84.34,84.36,84.29,84.32,81964.0,73.0996,73.1169,73.0562,73.0822,81964.0
2022-09-19 13:50:00,84.32,84.35,84.27,84.27,67550.0,73.0822,73.1082,73.0389,73.0389,67550.0
2022-09-19 14:00:00,84.28,84.3,84.25,84.27,72129.0,73.0476,73.0649,73.0216,73.0389,72129.0
2022-09-19 14:10:00,84.27,84.27,84.21,84.25,105453.0,73.0389,73.0389,72.9869,73.0216,105453.0
2022-09-19 14:20:00,84.24,84.25,84.19,84.2,67066.0,73.0129,73.0216,72.9695,72.9782,67066.0
2022-09-19 14:30:00,84.2,84.3,84.2,84.3,94947.0,72.9782,73.0649,72.9782,73.0649,94947.0
2022-09-19 14:40:00,84.3,84.31,84.25,84.26,62403.0,73.0649,73.0736,73.0216,73.0302,62403.0
2022-09-19 14:50:00,84.27,84.3,84.27,84.3,24020.0,73.0389,73.0649,73.0389,73.0649,24020.0
2022-09-19 15:00:00,84.3,84.39,84.29,84.36,40222.0,73.0649,73.1429,73.0562,73.1169,40222.0
2022-09-19 15:10:00,84.37,84.46,84.37,84.39,89728.0,73.1256,73.2036,73.1256,73.1429,89728.0
2022-09-19 15:20:00,84.38,84.4,84.36,84.38,50138.0,73.1342,73.1516,73.1169,73.1342,50138.0
2022-09-19 15:30:00,84.39,84.45,84.38,84.45,52219.0,73.1429,73.1949,73.1342,73.1949,52219.0
2022-09-19 15:40:00,84.44,84.46,84.41,84.42,68961.0,73.1862,73.2036,73.1602,73.1689,68961.0
2022-09-19 15:50:00,84.42,84.52,84.4,84.5,249942.0,73.1689,73.2556,73.1516,73.2382,249942.0
2022-09-20 09:30:00,83.78,83.79,83.65,83.65,185485.0,72.6142,72.6229,72.5015,72.5015,185485.0
2022-09-20 09:40:00,83.66,83.66,83.49,83.59,927896.0,72.5102,72.5102,72.3628,72.4495,927896.0
2022-09-20 09:50:00,83.59,83.59,83.51,83.57,121220.0,72.4495,72.4495,72.3802,72.4322,121220.0
2022-09-20 10:00:00,83.57,83.69,83.55,83.66,144294.0,72.4322,72.5362,72.4148,72.5102,144294.0
2022-09-20 10:10:00,83.67,83.68,83.58,83.6,139014.0,72.5189,72.5275,72.4408,72.4582,139014.0
2022-09-20 10:20:00,83.6,83.74,83.59,83.73,74496.0,72.4582,72.5795,72.4495,72.5709,74496.0
2022-09-20 10:30:00,83.71,83.71,83.57,83.6,44467.0,72.5535,72.5535,72.4322,72.4582,44467.0
2022-09-20 10:40:00,83.6,83.64,83.58,83.6,104004.0,72.4582,72.4929,72.4408,72.4582,104004.0
2022-09-20 10:50:00,83.61,83.67,83.6,83.67,69997.0,72.4668,72.5189,72.4582,72.5189,69997.0
2022-09-20 11:00:00,83.67,83.7,83.61,83.68,70278.0,72.5189,72.5449,72.4668,72.5275,70278.0
2022-09-20 11:10:00,83.67,83.74,83.65,83.68,137415.0,72.5189,72.5795,72.5015,72.5275,137415.0
2022-09-20 11:20:00,83.68,83.72,83.67,83.72,96215.0,72.5275,72.5622,72.5189,72.5622,96215.0
2022-09-20 11:30:00,83.73,83.79,83.72,83.79,80217.0,72.5709,72.6229,72.5622,72.6229,80217.0
2022-09-20 11:40:00,83.78,83.83,83.77,83.83,45414.0,72.6142,72.6575,72.6055,72.6575,45414.0
2022-09-20 11:50:00,83.83,83.87,83.81,83.87,109548.0,72.6575,72.6922,72.6402,72.6922,109548.0
2022-09-20 12:00:00,83.86,83.92,83.83,83.92,59304.0,72.6835,72.7355,72.6575,72.7355,59304.0
2022-09-20 12:10:00,83.92,83.94,83.85,83.87,94153.0,72.7355,72.7529,72.6749,72.6922,94153.0
2022-09-20 12:20:00,83.87,83.89,83.83,83.84,96927.0,72.6922,72.7095,72.6575,72.6662,96927.0
2022-09-20 12:30:00,83.84,83.84,83.72,83.77,111105.0,72.6662,72.6662,72.5622,72.6055,111105.0
2022-09-20 12:40:00,83.78,83.78,83.75,83.76,44707.0,72.6142,72.6142,72.5882,72.5969,44707.0
2022-09-20 12:50:00,83.76,83.86,83.75,83.85,29229.0,72.5969,72.6835,72.5882,72.6749,29229.0
2022-09-20 13:00:00,83.83,83.93,83.82,83.9,44200.0,72.6575,72.7442,72.6489,72.7182,44200.0
2022-09-20 13:10:00,83.9,83.9,83.83,83.87,66985.0,72.7182,72.7182,72.6575,72.6922,66985.0
2022-09-20 13:20:00,83.87,83.88,83.82,83.83,24427.0,72.6922,72.7009,72.6489,72.6575,24427.0
2022-09-20 13:30:00,83.82,83.82,83.75,83.76,57524.0,72.6489,72.6489,72.5882,72.5969,57524.0
2022-09-20 13:40:00,83.76,83.83,83.75,83.78,61007.0,72.5969,72.6575,72.5882,72.6142,61007.0
2022-09-20 13:50:00,83.79,83.79,83.75,83.78,49233.0,72.6229,72.6229,72.5882,72.6142,49233.0
2022-09-20 14:00:00,83.78,83.79,83.74,83.77,36610.0,72.6142,72.6229,72.5795,72.6055,36610.0
2022-09-20 14:10:00,83.77,83.77,83.69,83.72,53521.0,72.6055,72.6055,72.5362,72.5622,53521.0
2022-09-20 14:20:00,83.72,83.75,83.69,83.7,54330.0,72.5622,72.5882,72.5362,72.5449,54330.0
2022-09-20 14:30:00,83.69,83.69,83.61,83.62,64765.0,72.5362,72.5362,72.4668,72.4755,64765.0
2022-09-20 14:40:00,83.62,83.73,83.59,83.7,73241.0,72.4755,72.5709,72.4495,72.5449,73241.0
2022-09-20 14:50:00,83.7,83.72,83.68,83.69,27559.0,72.5449,72.5622,72.5275,72.5362,27559.0
2022-09-20 15:00:00,83.67,83.71,83.63,83.65,44109.0,72.5189,72.5535,72.4842,72.5015,44109.0
2022-09-20 15:10:00,83.65,83.7,83.65,83.69,44094.0,72.5015,72.5449,72.5015,72.5362,44094.0
2022-09-20 15:20:00,83.7,83.73,83.7,83.72,23014.0,72.5449,72.5709,72.5449,72.5622,23014.0
2022-09-20 15:30:00,83.71,83.8,83.69,83.79,83077.0,72.5535,72.6315,72.5362,72.6229,83077.0
2022-09-20 15:40:00,83.78,83.81,83.74,83.76,109621.0,72.6142,72.6402,72.5795,72.5969,109621.0
2022-09-20 15:50:00,83.76,83.76,83.71,83.74,170075.0,72.5969,72.5969,72.5535,72.5795,170075.0
2022-09-21 09:30:00,83.89,84.07,83.89,84.06,268988.0,72.7095,72.8655,72.7095,72.8569,268988.0
2022-09-21 09:40:00,84.06,84.12,83.85,83.89,1700959.0,72.8569,72.9089,72.6749,72.7095,1700959.0
2022-09-21 09:50:00,83.89,83.9,83.82,83.85,461059.0,72.7095,72.7182,72.6489,72.6749,461059.0
2022-09-21 10:00:00,83.83,83.94,83.83,83.94,200877.0,72.6575,72.7529,72.6575,72.7529,200877.0
2022-09-21 10:10:00,83.94,83.98,83.92,83.95,100552.0,72.7529,72.7875,72.7355,72.7615,100552.0
2022-09-21 10:20:00,83.94,83.95,83.89,83.92,266475.0,72.7529,72.7615,72.7095,72.7355,266475.0
2022-09-21 10:30:00,83.91,83.91,83.86,83.86,111379.0,72.7269,72.7269,72.6835,72.6835,111379.0
2022-09-21 10:40:00,83.86,83.87,83.82,83.84,86054.0,72.6835,72.6922,72.6489,72.6662,86054.0
2022-09-21 10:50:00,83.85,83.87,83.84,83.86,52550.0,72.6749,72.6922,72.6662,72.6835,52550.0
2022-09-21 11:00:00,83.86,83.87,83.73,83.79,200504.0,72.6835,72.6922,72.5709,72.6229,200504.0
2022-09-21 11:10:00,83.79,83.9,83.78,83.85,89173.0,72.6229,72.7182,72.6142,72.6749,89173.0
2022-09-21 11:20:00,83.85,83.85,83.8,83.82,95461.0,72.6749,72.6749,72.6315,72.6489,95461.0
2022-09-21 11:30:00,83.83,83.86,83.82,83.85,19457.0,72.6575,72.6835,72.6489,72.6749,19457.0
2022-09-21 11:40:00,83.84,83.87,83.81,83.84,21321.0,72.6662,72.6922,72.6402,72.6662,21321.0
2022-09-21 11:50:00,83.83,83.84,83.79,83.84,35591.0,72.6575,72.6662,72.6229,72.6662,35591.0
2022-09-21 12:00:00,83.83,83.84,83.77,83.8,37008.0,72.6575,72.6662,72.6055,72.6315,37008.0
2022-09-21 12:10:00,83.8,83.8,83.75,83.78,45352.0,72.6315,72.6315,72.5882,72.6142,45352.0
2022-09-21 12:20:00,83.77,83.8,83.76,83.79,110496.0,72.6055,72.6315,72.5969,72.6229,110496.0
2022-09-21 12:30:00,83.79,83.8,83.75,83.8,13223.0,72.6229,72.6315,72.5882,72.6315,13223.0
2022-09-21 12:40:00,83.79,83.8,83.71,83.75,58327.0,72.6229,72.6315,72.5535,72.5882,58327.0
2022-09-21 12:50:00,83.74,83.74,83.67,83.7,113952.0,72.5795,72.5795,72.5189,72.5449,113952.0
2022-09-21 13:00:00,83.7,83.74,83.7,83.72,68588.0,72.5449,72.5795,72.5449,72.5622,68588.0
2022-09-21 13:10:00,83.72,83.74,83.7,83.7,116094.0,72.5622,72.5795,72.5449,72.5449,116094.0
2022-09-21 13:20:00,83.7,83.78,83.7,83.77,39831.0,72.5449,72.6142,72.5449,72.6055,39831.0
2022-09-21 13:30:00,83.77,83.79,83.74,83.79,42552.0,72.6055,72.6229,72.5795,72.6229,42552.0
2022-09-21 13:40:00,83.79,83.9,83.78,83.88,186736.0,72.6229,72.7182,72.6142,72.7009,186736.0
2022-09-21 13:50:00,83.87,83.89,83.63,83.69,33354.0,72.6922,72.7095,72.4842,72.5362,33354.0
2022-09-21 14:00:00,83.55,83.66,83.11,83.47,142184.0,72.4148,72.5102,72.0335,72.3455,142184.0
2022-09-21 14:10:00,83.47,83.57,83.28,83.49,143705.0,72.3455,72.4322,72.1808,72.3628,143705.0
2022-09-21 14:20:00,83.48,83.77,83.47,83.63,105674.0,72.3542,72.6055,72.3455,72.4842,105674.0
2022-09-21 14:30:00,83.62,83.95,83.43,83.78,241791.0,72.4755,72.7615,72.3108,72.6142,241791.0
2022-09-21 14:40:00,83.79,84.24,83.74,83.94,188001.0,72.6229,73.0129,72.5795,72.7529,188001.0
2022-09-21 14:50:00,83.94,84.24,83.83,84.15,360923.0,72.7529,73.0129,72.6575,72.9349,360923.0
2022-09-21 15:00:00,84.15,84.2,83.97,83.98,94325.0,72.9349,72.9782,72.7789,72.7875,94325.0
2022-09-21 15:10:00,83.96,84.05,83.82,84.03,142970.0,72.7702,72.8482,72.6489,72.8309,142970.0
2022-09-21 15:20:00,84.01,84.01,83.77,83.77,192597.0,72.8135,72.8135,72.6055,72.6055,192597.0
2022-09-21 15:30:00,83.77,83.81,83.66,83.73,82718.0,72.6055,72.6402,72.5102,72.5709,82718.0
2022-09-21 15:40:00,83.73,83.76,83.42,83.48,124416.0,72.5709,72.5969,72.3022,72.3542,124416.0
2022-09-21 15:50:00,83.52,83.52,83.45,83.5,180185.0,72.3888,72.3888,72.3282,72.3715,180185.0
2022-09-22 09:30:00,83.46,83.46,83.17,83.21,460540.0,72.3368,72.3368,72.0855,72.1202,460540.0
2022-09-22 09:40:00,83.22,83.26,83.04,83.05,366748.0,72.1288,72.1635,71.9728,71.9815,366748.0
2022-09-22 09:50:00,83.06,83.08,82.93,83.03,341290.0,71.9902,72.0075,71.8775,71.9641,341290.0
2022-09-22 10:00:00,83.0,83.1,82.94,83.09,183416.0,71.9381,72.0248,71.8861,72.0162,183416.0
2022-09-22 10:10:00,83.09,83.26,83.06,83.11,111885.0,72.0162,72.1635,71.9902,72.0335,111885.0
2022-09-22 10:20:00,83.12,83.13,83.02,83.09,239333.0,72.0422,72.0508,71.9555,72.0162,239333.0
2022-09-22 10:30:00,83.08,83.1,82.95,83.02,80439.0,72.0075,72.0248,71.8948,71.9555,80439.0
2022-09-22 10:40:00,83.01,83.04,82.92,82.98,205713.0,71.9468,71.9728,71.8688,71.9208,205713.0
2022-09-22 10:50:00,82.98,82.98,82.83,82.86,73759.0,71.9208,71.9208,71.7908,71.8168,73759.0
2022-09-22 11:00:00,82.84,82.86,82.79,82.85,56391.0,71.7995,71.8168,71.7561,71.8081,56391.0
2022-09-22 11:10:00,82.85,82.86,82.75,82.77,258155.0,71.8081,71.8168,71.7215,71.7388,258155.0
2022-09-22 11:20:00,82.78,82.81,82.69,82.78,137361.0,71.7475,71.7735,71.6695,71.7475,137361.0
2022-09-22 11:30:00,82.78,82.79,82.63,82.67,298429.0,71.7475,71.7561,71.6175,71.6521,298429.0
2022-09-22 11:40:00,82.67,82.84,82.66,82.84,229284.0,71.6521,71.7995,71.6435,71.7995,229284.0
2022-09-22 11:50:00,82.83,82.88,82.73,82.74,90827.0,71.7908,71.8341,71.7041,71.7128,90827.0
2022-09-22 12:00:00,82.74,82.83,82.73,82.78,133792.0,71.7128,71.7908,71.7041,71.7475,133792.0
2022-09-22 12:10:00,82.77,82.77,82.62,82.66,138486.0,71.7388,71.7388,71.6088,71.6435,138486.0
2022-09-22 12:20:00,82.65,82.78,82.65,82.71,79170.0,71.6348,71.7475,71.6348,71.6868,79170.0
2022-09-22 12:30:00,82.71,82.77,82.7,82.74,94471.0,71.6868,71.7388,71.6781,71.7128,94471.0
2022-09-22 12:40:00,82.73,82.75,82.68,82.69,95514.0,71.7041,71.7215,71.6608,71.6695,95514.0
2022-09-22 12:50:00,82.69,82.77,82.68,82.72,33305.0,71.6695,71.7388,71.6608,71.6955,33305.0
2022-09-22 13:00:00,82.72,82.74,82.61,82.62,88583.0,71.6955,71.7128,71.6001,71.6088,88583.0
2022-09-22 13:10:00,82.62,82.69,82.61,82.69,89245.0,71.6088,71.6695,71.6001,71.6695,89245.0
2022-09-22 13:20:00,82.68,82.86,82.66,82.86,149875.0,71.6608,71.8168,71.6435,71.8168,149875.0
2022-09-22 13:30:00,82.85,82.89,82.8,82.87,280145.0,71.8081,71.8428,71.7648,71.8255,280145.0
2022-09-22 13:40:00,82.87,82.87,82.82,82.83,101081.0,71.8255,71.8255,71.7821,71.7908,101081.0
2022-09-22 13:50:00,82.83,82.89,82.82,82.89,94470.0,71.7908,71.8428,71.7821,71.8428,94470.0
2022-09-22 14:00:00,82.88,82.88,82.7,82.7,85787.0,71.8341,71.8341,71.6781,71.6781,85787.0
2022-09-22 14:10:00,82.71,82.72,82.67,82.69,71401.0,71.6868,71.6955,71.6521,71.6695,71401.0
2022-09-22 14:20:00,82.69,82.78,82.68,82.77,332916.0,71.6695,71.7475,71.6608,71.7388,332916.0
2022-09-22 14:30:00,82.77,82.78,82.71,82.78,74038.0,71.7388,71.7475,71.6868,71.7475,74038.0
2022-09-22 14:40:00,82.79,82.81,82.72,82.72,64235.0,71.7561,71.7735,71.6955,71.6955,64235.0
2022-09-22 14:50:00,82.73,82.82,82.72,82.76,68312.0,71.7041,71.7821,71.6955,71.7301,68312.0
2022-09-22 15:00:00,82.77,82.87,82.77,82.86,94514.0,71.7388,71.8255,71.7388,71.8168,94514.0
2022-09-22 15:10:00,82.86,82.93,82.84,82.86,138678.0,71.8168,71.8775,71.7995,71.8168,138678.0
2022-09-22 15:20:00,82.87,82.87,82.76,82.85,77585.0,71.8255,71.8255,71.7301,71.8081,77585.0
2022-09-22 15:30:00,82.85,82.94,82.84,82.91,124261.0,71.8081,71.8861,71.7995,71.8601,124261.0
2022-09-22 15:40:00,82.92,83.03,82.91,83.01,232020.0,71.8688,71.9641,71.8601,71.9468,232020.0
2022-09-22 15:50:00,83.01,83.03,82.91,82.92,387140.0,71.9468,71.9641,71.8601,71.8688,387140.0
2022-09-23 09:30:00,82.42,82.43,82.1,82.16,422086.0,71.4354,71.4441,71.1581,71.2101,422086.0
2022-09-23 09:40:00,82.16,82.23,82.06,82.14,371381.0,71.2101,71.2708,71.1234,71.1928,371381.0
2022-09-23 09:50:00,82.14,82.22,81.88,81.91,436019.0,71.1928,71.2621,70.9674,70.9934,436019.0
2022-09-23 10:00:00,81.91,81.95,81.75,81.93,364616.0,70.9934,71.0281,70.8547,71.0108,364616.0
2022-09-23 10:10:00,81.91,82.01,81.89,81.93,99893.0,70.9934,71.0801,70.9761,71.0108,99893.0
2022-09-23 10:20:00,81.93,82.01,81.84,81.99,136192.0,71.0108,71.0801,70.9327,71.0628,136192.0
2022-09-23 10:30:00,81.99,81.99,81.73,81.86,152601.0,71.0628,71.0628,70.8374,70.9501,152601.0
2022-09-23 10:40:00,81.85,81.9,81.75,81.81,661493.0,70.9414,70.9848,70.8547,70.9067,661493.0
2022-09-23 10:50:00,81.81,81.86,81.79,81.81,38590.0,70.9067,70.9501,70.8894,70.9067,38590.0
2022-09-23 11:00:00,81.81,81.85,81.73,81.81,112253.0,70.9067,70.9414,70.8374,70.9067,112253.0
2022-09-23 11:10:00,81.8,81.8,81.63,81.7,100914.0,70.8981,70.8981,70.7507,70.8114,100914.0
2022-09-23 11:20:00,81.7,81.75,81.6,81.61,256591.0,70.8114,70.8547,70.7247,70.7334,256591.0
2022-09-23 11:30:00,81.61,81.69,81.47,81.48,461734.0,70.7334,70.8027,70.6121,70.6207,461734.0
2022-09-23 11:40:00,81.48,81.53,81.44,81.5,200018.0,70.6207,70.6641,70.5861,70.6381,200018.0
2022-09-23 11:50:00,81.5,81.54,81.46,81.52,138192.0,70.6381,70.6727,70.6034,70.6554,138192.0
2022-09-23 12:00:00,81.52,81.53,81.46,81.52,124096.0,70.6554,70.6641,70.6034,70.6554,124096.0
2022-09-23 12:10:00,81.5,81.5,81.43,81.48,134171.0,70.6381,70.6381,70.5774,70.6207,134171.0
2022-09-23 12:20:00,81.47,81.49,81.42,81.45,159051.0,70.6121,70.6294,70.5687,70.5947,159051.0
2022-09-23 12:30:00,81.44,81.54,81.41,81.51,106868.0,70.5861,70.6727,70.5601,70.6467,106868.0
2022-09-23 12:40:00,81.51,81.64,81.49,81.64,142849.0,70.6467,70.7594,70.6294,70.7594,142849.0
2022-09-23 12:50:00,81.63,81.75,81.62,81.73,97274.0,70.7507,70.8547,70.7421,70.8374,97274.0
2022-09-23 13:00:00,81.72,81.78,81.67,81.7,113673.0,70.8287,70.8807,70.7854,70.8114,113673.0
2022-09-23 13:10:00,81.7,81.82,81.68,81.81,152403.0,70.8114,70.9154,70.7941,70.9067,152403.0
2022-09-23 13:20:00,81.81,81.86,81.73,81.73,206267.0,70.9067,70.9501,70.8374,70.8374,206267.0
2022-09-23 13:30:00,81.74,81.78,81.71,81.72,107501.0,70.8461,70.8807,70.8201,70.8287,107501.0
2022-09-23 13:40:00,81.72,81.73,81.64,81.73,73203.0,70.8287,70.8374,70.7594,70.8374,73203.0
2022-09-23 13:50:00,81.72,81.81,81.69,81.77,58191.0,70.8287,70.9067,70.8027,70.8721,58191.0
2022-09-23 14:00:00,81.75,81.89,81.73,81.88,102194.0,70.8547,70.9761,70.8374,70.9674,102194.0
2022-09-23 14:10:00,81.88,81.91,81.79,81.84,175443.0,70.9674,70.9934,70.8894,70.9327,175443.0
2022-09-23 14:20:00,81.83,81.89,81.8,81.84,211548.0,70.9241,70.9761,70.8981,70.9327,211548.0
2022-09-23 14:30:00,81.83,81.84,81.67,81.71,110274.0,70.9241,70.9327,70.7854,70.8201,110274.0
2022-09-23 14:40:00,81.7,81.76,81.69,81.71,23286.0,70.8114,70.8634,70.8027,70.8201,23286.0
2022-09-23 14:50:00,81.7,81.71,81.6,81.65,54570.0,70.8114,70.8201,70.7247,70.7681,54570.0
2022-09-23 15:00:00,81.66,81.88,81.65,81.87,61404.0,70.7767,70.9674,70.7681,70.9587,61404.0
2022-09-23 15:10:00,81.87,81.99,81.86,81.97,90566.0,70.9587,71.0628,70.9501,71.0454,90566.0
2022-09-23 15:20:00,81.97,82.09,81.91,82.07,236424.0,71.0454,71.1494,70.9934,71.1321,236424.0
2022-09-23 15:30:00,82.06,82.1,81.99,82.0,244470.0,71.1234,71.1581,71.0628,71.0714,244470.0
2022-09-23 15:40:00,81.99,82.13,81.99,82.04,314002.0,71.0628,71.1841,71.0628,71.1061,314002.0
2022-09-23 15:50:00,82.04,82.05,81.87,81.88,533583.0,71.1061,71.1148,70.9587,70.9674,533583.0
2022-09-26 09:30:00,80.94,81.3,80.94,81.14,490421.0,70.1527,70.4647,70.1527,70.326,490421.0
2022-09-26 09:40:00,81.14,81.15,80.9,80.98,1382147.0,70.326,70.3347,70.118,70.1874,1382147.0
2022-09-26 09:50:00,80.99,81.12,80.76,80.85,597136.0,70.196,70.3087,69.9967,70.0747,597136.0
2022-09-26 10:00:00,80.84,80.87,80.62,80.63,510052.0,70.066,70.092,69.8753,69.884,510052.0
2022-09-26 10:10:00,80.62,80.71,80.5,80.69,344194.0,69.8753,69.9533,69.7713,69.936,344194.0
2022-09-26 10:20:00,80.7,80.75,80.59,80.67,291246.0,69.9447,69.988,69.8493,69.9187,291246.0
2022-09-26 10:30:00,80.67,80.69,80.6,80.63,330714.0,69.9187,69.936,69.858,69.884,330714.0
2022-09-26 10:40:00,80.63,80.64,80.48,80.52,345778.0,69.884,69.8927,69.754,69.7887,345778.0
2022-09-26 10:50:00,80.52,80.65,80.49,80.64,370736.0,69.7887,69.9013,69.7627,69.8927,370736.0
2022-09-26 11:00:00,80.63,80.7,80.59,80.62,99458.0,69.884,69.9447,69.8493,69.8753,99458.0
2022-09-26 11:10:00,80.62,80.69,80.59,80.64,113089.0,69.8753,69.936,69.8493,69.8927,113089.0
2022-09-26 11:20:00,80.63,80.69,80.55,80.56,319564.0,69.884,69.936,69.8147,69.8233,319564.0
2022-09-26 11:30:00,80.55,80.63,80.55,80.62,125023.0,69.8147,69.884,69.8147,69.8753,125023.0
2022-09-26 11:40:00,80.61,80.62,80.48,80.55,59685.0,69.8667,69.8753,69.754,69.8147,59685.0
2022-09-26 11:50:00,80.55,80.62,80.54,80.6,98351.0,69.8147,69.8753,69.806,69.858,98351.0
2022-09-26 12:00:00,80.58,80.59,80.47,80.5,28735.0,69.8407,69.8493,69.7453,69.7713,28735.0
2022-09-26 12:10:00,80.49,80.56,80.47,80.51,75121.0,69.7627,69.8233,69.7453,69.78,75121.0
2022-09-26 12:20:00,80.51,80.52,80.32,80.36,197334.0,69.78,69.7887,69.6153,69.65,197334.0
2022-09-26 12:30:00,80.35,80.38,80.23,80.25,148414.0,69.6413,69.6673,69.5373,69.5547,148414.0
2022-09-26 12:40:00,80.25,80.27,80.16,80.23,101354.0,69.5547,69.572,69.4766,69.5373,101354.0
2022-09-26 12:50:00,80.23,80.3,80.2,80.22,108249.0,69.5373,69.598,69.5113,69.5287,108249.0
2022-09-26 13:00:00,80.21,80.22,80.06,80.08,117248.0,69.52,69.5287,69.39,69.4073,117248.0
2022-09-26 13:10:00,80.06,80.06,79.98,80.03,85851.0,69.39,69.39,69.3206,69.364,85851.0
2022-09-26 13:20:00,80.03,80.07,79.94,79.98,92577.0,69.364,69.3986,69.286,69.3206,92577.0
2022-09-26 13:30:00,79.99,80.05,79.94,80.03,97120.0,69.3293,69.3813,69.286,69.364,97120.0
2022-09-26 13:40:00,80.03,80.09,79.99,80.09,107881.0,69.364,69.416,69.3293,69.416,107881.0
2022-09-26 13:50:00,80.09,80.14,79.98,80.0,86434.0,69.416,69.4593,69.3206,69.338,86434.0
2022-09-26 14:00:00,79.99,80.07,79.99,80.05,149460.0,69.3293,69.3986,69.3293,69.3813,149460.0
2022-09-26 14:10:00,80.04,80.05,79.96,79.97,166092.0,69.3726,69.3813,69.3033,69.312,166092.0
2022-09-26 14:20:00,79.97,79.99,79.85,79.86,151726.0,69.312,69.3293,69.208,69.2166,151726.0
2022-09-26 14:30:00,79.86,79.9,79.8,79.85,173337.0,69.2166,69.2513,69.1646,69.208,173337.0
2022-09-26 14:40:00,79.85,80.08,79.84,80.07,199160.0,69.208,69.4073,69.1993,69.3986,199160.0
2022-09-26 14:50:00,80.07,80.15,80.06,80.08,222259.0,69.3986,69.468,69.39,69.4073,222259.0
2022-09-26 15:00:00,80.08,80.23,80.07,80.23,141297.0,69.4073,69.5373,69.3986,69.5373,141297.0
2022-09-26 15:10:00,80.23,80.29,80.17,80.27,141853.0,69.5373,69.5893,69.4853,69.572,141853.0
2022-09-26 15:20:00,80.26,80.29,80.21,80.22,115602.0,69.5633,69.5893,69.52,69.5287,115602.0
2022-09-26 15:30:00,80.21,80.21,80.07,80.09,411626.0,69.52,69.52,69.3986,69.416,411626.0
2022-09-26 15:40:00,80.09,80.12,79.98,80.0,307502.0,69.416,69.442,69.3206,69.338,307502.0
2022-09-26 15:50:00,79.99,80.09,79.95,79.99,357570.0,69.3293,69.416,69.2946,69.3293,357570.0
2022-09-27 09:30:00,80.43,80.55,80.11,80.47,607998.0,69.7107,69.8147,69.4333,69.7453,607998.0
2022-09-27 09:40:00,80.48,80.55,80.27,80.28,228139.0,69.754,69.8147,69.572,69.5807,228139.0
2022-09-27 09:50:00,80.28,80.3,80.15,80.16,193015.0,69.5807,69.598,69.468,69.4766,193015.0
2022-09-27 10:00:00,80.14,80.16,79.92,79.95,426294.0,69.4593,69.4766,69.2686,69.2946,426294.0
2022-09-27 10:10:00,79.97,80.1,79.94,79.99,291997.0,69.312,69.4246,69.286,69.3293,291997.0
2022-09-27 10:20:00,80.0,80.08,79.87,79.94,370067.0,69.338,69.4073,69.2253,69.286,370067.0
2022-09-27 10:30:00,79.92,80.11,79.88,80.01,41846.0,69.2686,69.4333,69.234,69.3466,41846.0
2022-09-27 10:40:00,80.01,80.32,80.01,80.29,81641.0,69.3466,69.6153,69.3466,69.5893,81641.0
2022-09-27 10:50:00,80.29,80.31,80.17,80.26,78320.0,69.5893,69.6067,69.4853,69.5633,78320.0
2022-09-27 11:00:00,80.26,80.29,80.07,80.17,171872.0,69.5633,69.5893,69.3986,69.4853,171872.0
2022-09-27 11:10:00,80.17,80.19,80.01,80.01,147201.0,69.4853,69.5027,69.3466,69.3466,147201.0
2022-09-27 11:20:00,80.01,80.01,79.65,79.68,198074.0,69.3466,69.3466,69.0346,69.0606,198074.0
2022-09-27 11:30:00,79.69,79.85,79.69,79.81,169299.0,69.0693,69.208,69.0693,69.1733,169299.0
2022-09-27 11:40:00,79.82,79.83,79.7,79.7,209112.0,69.182,69.1906,69.078,69.078,209112.0
2022-09-27 11:50:00,79.7,79.73,79.52,79.52,287751.0,69.078,69.104,68.9219,68.9219,287751.0
2022-09-27 12:00:00,79.51,79.52,79.4,79.42,120698.0,68.9133,68.9219,68.8179,68.8353,120698.0
2022-09-27 12:10:00,79.42,79.43,79.16,79.17,233242.0,68.8353,68.8439,68.6099,68.6186,233242.0
2022-09-27 12:20:00,79.18,79.3,79.16,79.23,119524.0,68.6273,68.7313,68.6099,68.6706,119524.0
2022-09-27 12:30:00,79.23,79.38,79.21,79.33,319473.0,68.6706,68.8006,68.6533,68.7573,319473.0
2022-09-27 12:40:00,79.33,79.39,79.3,79.37,208401.0,68.7573,68.8093,68.7313,68.7919,208401.0
2022-09-27 12:50:00,79.37,79.44,79.26,79.44,110023.0,68.7919,68.8526,68.6966,68.8526,110023.0
2022-09-27 13:00:00,79.45,79.46,79.25,79.28,274797.0,68.8613,68.8699,68.6879,68.7139,274797.0
2022-09-27 13:10:00,79.28,79.28,79.14,79.22,38943.0,68.7139,68.7139,68.5926,68.6619,38943.0
2022-09-27 13:20:00,79.22,79.26,79.17,79.23,52378.0,68.6619,68.6966,68.6186,68.6706,52378.0
2022-09-27 13:30:00,79.2,79.23,79.11,79.11,79052.0,68.6446,68.6706,68.5666,68.5666,79052.0
2022-09-27 13:40:00,79.11,79.25,79.07,79.21,40581.0,68.5666,68.6879,68.5319,68.6533,40581.0
2022-09-27 13:50:00,79.2,79.31,79.19,79.3,119726.0,68.6446,68.7399,68.6359,68.7313,119726.0
2022-09-27 14:00:00,79.3,79.45,79.28,79.34,91513.0,68.7313,68.8613,68.7139,68.7659,91513.0
2022-09-27 14:10:00,79.34,79.35,79.03,79.04,373787.0,68.7659,68.7746,68.4973,68.5059,373787.0
2022-09-27 14:20:00,79.04,79.09,78.71,79.06,3960624.0,68.5059,68.5493,68.2199,68.5233,3960624.0
2022-09-27 14:30:00,79.05,79.09,78.99,79.06,254405.0,68.5146,68.5493,68.4626,68.5233,254405.0
2022-09-27 14:40:00,79.06,79.08,78.99,79.07,191869.0,68.5233,68.5406,68.4626,68.5319,191869.0
2022-09-27 14:50:00,79.06,79.11,79.0,79.09,182158.0,68.5233,68.5666,68.4712,68.5493,182158.0
2022-09-27 15:00:00,79.09,79.14,79.03,79.14,112902.0,68.5493,68.5926,68.4973,68.5926,112902.0
2022-09-27 15:10:00,79.13,79.18,79.07,79.09,92425.0,68.5839,68.6273,68.5319,68.5493,92425.0
2022-09-27 15:20:00,79.09,79.1,78.86,78.87,150231.0,68.5493,68.5579,68.3499,68.3586,150231.0
2022-09-27 15:30:00,78.87,78.88,78.74,78.77,401114.0,68.3586,68.3672,68.2459,68.2719,401114.0
2022-09-27 15:40:00,78.77,78.78,78.67,78.68,592714.0,68.2719,68.2806,68.1852,68.1939,592714.0
2022-09-27 15:50:00,78.67,78.77,78.59,78.72,608455.0,68.1852,68.2719,68.1159,68.2286,608455.0
2022-09-28 09:30:00,79.03,79.06,78.8,78.98,476607.0,68.4973,68.5233,68.2979,68.4539,476607.0
2022-09-28 09:40:00,78.98,79.25,78.97,79.23,443017.0,68.4539,68.6879,68.4452,68.6706,443017.0
2022-09-28 09:50:00,79.23,79.25,79.13,79.18,411975.0,68.6706,68.6879,68.5839,68.6273,411975.0
2022-09-28 10:00:00,79.17,79.28,79.08,79.19,326481.0,68.6186,68.7139,68.5406,68.6359,326481.0
2022-09-28 10:10:00,79.19,79.22,79.12,79.18,322609.0,68.6359,68.6619,68.5753,68.6273,322609.0
2022-09-28 10:20:00,79.21,79.44,79.17,79.44,258751.0,68.6533,68.8526,68.6186,68.8526,258751.0
2022-09-28 10:30:00,79.45,79.49,79.4,79.42,142029.0,68.8613,68.8959,68.8179,68.8353,142029.0
2022-09-28 10:40:00,79.42,79.63,79.38,79.59,759557.0,68.8353,69.0173,68.8006,68.9826,759557.0
2022-09-28 10:50:00,79.59,79.65,79.51,79.52,662075.0,68.9826,69.0346,68.9133,68.9219,662075.0
2022-09-28 11:00:00,79.51,79.64,79.48,79.54,285939.0,68.9133,69.026,68.8873,68.9393,285939.0
2022-09-28 11:10:00,79.53,79.67,79.51,79.67,253476.0,68.9306,69.052,68.9133,69.052,253476.0
2022-09-28 11:20:00,79.67,79.73,79.64,79.66,187868.0,69.052,69.104,69.026,69.0433,187868.0
2022-09-28 11:30:00,79.66,79.75,79.62,79.67,337377.0,69.0433,69.1213,69.0086,69.052,337377.0
2022-09-28 11:40:00,79.68,79.79,79.64,79.77,211230.0,69.0606,69.156,69.026,69.1386,211230.0
2022-09-28 11:50:00,79.77,80.01,79.77,80.01,153977.0,69.1386,69.3466,69.1386,69.3466,153977.0
2022-09-28 12:00:00,80.0,80.07,79.99,80.05,132163.0,69.338,69.3986,69.3293,69.3813,132163.0
2022-09-28 12:10:00,80.04,80.16,80.01,80.16,157067.0,69.3726,69.4766,69.3466,69.4766,157067.0
2022-09-28 12:20:00,80.16,80.16,80.01,80.02,331504.0,69.4766,69.4766,69.3466,69.3553,331504.0
2022-09-28 12:30:00,80.01,80.07,79.97,79.99,238197.0,69.3466,69.3986,69.312,69.3293,238197.0
2022-09-28 12:40:00,79.99,80.08,79.98,80.02,143382.0,69.3293,69.4073,69.3206,69.3553,143382.0
2022-09-28 12:50:00,80.02,80.11,80.0,80.09,145309.0,69.3553,69.4333,69.338,69.416,145309.0
2022-09-28 13:00:00,80.08,80.33,80.04,80.31,151002.0,69.4073,69.624,69.3726,69.6067,151002.0
2022-09-28 13:10:00,80.31,80.39,80.25,80.39,54522.0,69.6067,69.676,69.5547,69.676,54522.0
2022-09-28 13:20:00,80.39,80.42,80.3,80.32,40826.0,69.676,69.702,69.598,69.6153,40826.0
2022-09-28 13:30:00,80.32,80.38,80.29,80.32,41686.0,69.6153,69.6673,69.5893,69.6153,41686.0
2022-09-28 13:40:00,80.32,80.37,80.25,80.26,71394.0,69.6153,69.6587,69.5547,69.5633,71394.0
2022-09-28 13:50:00,80.26,80.29,80.23,80.25,64817.0,69.5633,69.5893,69.5373,69.5547,64817.0
2022-09-28 14:00:00,80.26,80.34,80.25,80.33,49127.0,69.5633,69.6327,69.5547,69.624,49127.0
2022-09-28 14:10:00,80.34,80.35,80.28,80.31,51285.0,69.6327,69.6413,69.5807,69.6067,51285.0
2022-09-28 14:20:00,80.31,80.32,80.25,80.28,74486.0,69.6067,69.6153,69.5547,69.5807,74486.0
2022-09-28 14:30:00,80.29,80.36,80.28,80.33,34535.0,69.5893,69.65,69.5807,69.624,34535.0
2022-09-28 14:40:00,80.33,80.34,80.21,80.31,145955.0,69.624,69.6327,69.52,69.6067,145955.0
2022-09-28 14:50:00,80.31,80.4,80.3,80.34,81779.0,69.6067,69.6847,69.598,69.6327,81779.0
2022-09-28 15:00:00,80.33,80.46,80.29,80.43,156098.0,69.624,69.7367,69.5893,69.7107,156098.0
2022-09-28 15:10:00,80.44,80.53,80.43,80.47,165646.0,69.7193,69.7973,69.7107,69.7453,165646.0
2022-09-28 15:20:00,80.46,80.49,80.4,80.41,119904.0,69.7367,69.7627,69.6847,69.6933,119904.0
2022-09-28 15:30:00,80.41,80.54,80.41,80.52,302731.0,69.6933,69.806,69.6933,69.7887,302731.0
2022-09-28 15:40:00,80.52,80.56,80.49,80.55,201982.0,69.7887,69.8233,69.7627,69.8147,201982.0
2022-09-28 15:50:00,80.55,80.65,80.53,80.6,648594.0,69.8147,69.9013,69.7973,69.858,648594.0
2022-09-29 09:30:00,79.85,79.9,79.69,79.72,394881.0,69.208,69.2513,69.0693,69.0953,394881.0
2022-09-29 09:40:00,79.72,79.74,79.49,79.52,332591.0,69.0953,69.1126,68.8959,68.9219,332591.0
2022-09-29 09:50:00,79.54,79.65,79.49,79.5,359388.0,68.9393,69.0346,68.8959,68.9046,359388.0
2022-09-29 10:00:00,79.47,79.48,79.08,79.08,554506.0,68.8786,68.8873,68.5406,68.5406,554506.0
2022-09-29 10:10:00,79.09,79.16,78.85,78.86,336438.0,68.5493,68.6099,68.3412,68.3499,336438.0
2022-09-29 10:20:00,78.85,78.9,78.71,78.9,383291.0,68.3412,68.3846,68.2199,68.3846,383291.0
2022-09-29 10:30:00,78.88,79.04,78.82,79.04,315986.0,68.3672,68.5059,68.3152,68.5059,315986.0
2022-09-29 10:40:00,79.03,79.19,78.98,79.08,204892.0,68.4973,68.6359,68.4539,68.5406,204892.0
2022-09-29 10:50:00,79.09,79.18,79.04,79.15,262900.0,68.5493,68.6273,68.5059,68.6013,262900.0
2022-09-29 11:00:00,79.14,79.46,79.12,79.43,227164.0,68.5926,68.8699,68.5753,68.8439,227164.0
2022-09-29 11:10:00,79.42,79.47,79.24,79.3,158904.0,68.8353,68.8786,68.6793,68.7313,158904.0
2022-09-29 11:20:00,79.29,79.29,79.15,79.25,105356.0,68.7226,68.7226,68.6013,68.6879,105356.0
2022-09-29 11:30:00,79.24,79.32,79.21,79.27,55169.0,68.6793,68.7486,68.6533,68.7053,55169.0
2022-09-29 11:40:00,79.28,79.39,79.25,79.35,54419.0,68.7139,68.8093,68.6879,68.7746,54419.0
2022-09-29 11:50:00,79.36,79.54,79.33,79.5,60107.0,68.7833,68.9393,68.7573,68.9046,60107.0
2022-09-29 12:00:00,79.49,79.66,79.47,79.66,150262.0,68.8959,69.0433,68.8786,69.0433,150262.0
2022-09-29 12:10:00,79.65,79.65,79.45,79.46,134711.0,69.0346,69.0346,68.8613,68.8699,134711.0
2022-09-29 12:20:00,79.45,79.48,79.36,79.42,117316.0,68.8613,68.8873,68.7833,68.8353,117316.0
2022-09-29 12:30:00,79.41,79.46,79.38,79.41,171855.0,68.8266,68.8699,68.8006,68.8266,171855.0
2022-09-29 12:40:00,79.42,79.42,79.33,79.34,80306.0,68.8353,68.8353,68.7573,68.7659,80306.0
2022-09-29 12:50:00,79.33,79.35,79.31,79.34,114647.0,68.7573,68.7746,68.7399,68.7659,114647.0
2022-09-29 13:00:00,79.34,79.42,79.33,79.41,225213.0,68.7659,68.8353,68.7573,68.8266,225213.0
2022-09-29 13:10:00,79.41,79.57,79.4,79.53,158333.0,68.8266,68.9653,68.8179,68.9306,158333.0
2022-09-29 13:20:00,79.52,79.53,79.37,79.38,231633.0,68.9219,68.9306,68.7919,68.8006,231633.0
2022-09-29 13:30:00,79.38,79.39,79.34,79.35,109958.0,68.8006,68.8093,68.7659,68.7746,109958.0
2022-09-29 13:40:00,79.35,79.35,79.22,79.26,74837.0,68.7746,68.7746,68.6619,68.6966,74837.0
2022-09-29 13:50:00,79.27,79.29,79.21,79.22,122130.0,68.7053,68.7226,68.6533,68.6619,122130.0
2022-09-29 14:00:00,79.22,79.29,79.19,79.24,63782.0,68.6619,68.7226,68.6359,68.6793,63782.0
2022-09-29 14:10:00,79.24,79.25,79.13,79.14,47103.0,68.6793,68.6879,68.5839,68.5926,47103.0
2022-09-29 14:20:00,79.13,79.26,79.12,79.25,58494.0,68.5839,68.6966,68.5753,68.6879,58494.0
2022-09-29 14:30:00,79.25,79.45,79.24,79.44,50795.0,68.6879,68.8613,68.6793,68.8526,50795.0
2022-09-29 14:40:00,79.44,79.49,79.42,79.46,43629.0,68.8526,68.8959,68.8353,68.8699,43629.0
2022-09-29 14:50:00,79.46,79.47,79.37,79.39,139822.0,68.8699,68.8786,68.7919,68.8093,139822.0
2022-09-29 15:00:00,79.39,79.42,79.37,79.39,86888.0,68.8093,68.8353,68.7919,68.8093,86888.0
2022-09-29 15:10:00,79.38,79.53,79.36,79.48,137618.0,68.8006,68.9306,68.7833,68.8873,137618.0
2022-09-29 15:20:00,79.47,79.48,79.37,79.43,144574.0,68.8786,68.8873,68.7919,68.8439,144574.0
2022-09-29 15:30:00,79.42,79.59,79.42,79.52,234473.0,68.8353,68.9826,68.8353,68.9219,234473.0
2022-09-29 15:40:00,79.52,79.55,79.49,79.52,339201.0,68.9219,68.9479,68.8959,68.9219,339201.0
2022-09-29 15:50:00,79.52,79.6,79.46,79.52,663700.0,68.9219,68.9913,68.8699,68.9219,663700.0
2022-09-30 09:30:00,80.03,80.05,79.66,79.72,230395.0,69.364,69.3813,69.0433,69.0953,230395.0
2022-09-30 09:40:00,79.74,79.98,79.59,79.79,194535.0,69.1126,69.3206,68.9826,69.156,194535.0
2022-09-30 09:50:00,79.76,79.96,79.76,79.86,162033.0,69.13,69.3033,69.13,69.2166,162033.0
2022-09-30 10:00:00,79.86,79.91,79.73,79.82,96166.0,69.2166,69.26,69.104,69.182,96166.0
2022-09-30 10:10:00,79.82,79.89,79.67,79.76,63443.0,69.182,69.2426,69.052,69.13,63443.0
2022-09-30 10:20:00,79.75,79.8,79.63,79.72,34602.0,69.1213,69.1646,69.0173,69.0953,34602.0
2022-09-30 10:30:00,79.71,79.93,79.69,79.84,69854.0,69.0866,69.2773,69.0693,69.1993,69854.0
2022-09-30 10:40:00,79.84,79.85,79.61,79.61,119098.0,69.1993,69.208,69.0,69.0,119098.0
2022-09-30 10:50:00,79.64,79.74,79.6,79.73,26842.0,69.026,69.1126,68.9913,69.104,26842.0
2022-09-30 11:00:00,79.74,79.82,79.68,79.81,18424.0,69.1126,69.182,69.0606,69.1733,18424.0
2022-09-30 11:10:00,79.82,79.89,79.79,79.87,133935.0,69.182,69.2426,69.156,69.2253,133935.0
2022-09-30 11:20:00,79.88,79.88,79.67,79.67,176967.0,69.234,69.234,69.052,69.052,176967.0
2022-09-30 11:30:00,79.67,79.68,79.56,79.57,132834.0,69.052,69.0606,68.9566,68.9653,132834.0
2022-09-30 11:40:00,79.57,79.59,79.42,79.42,62871.0,68.9653,68.9826,68.8353,68.8353,62871.0
2022-09-30 11:50:00,79.41,79.43,79.37,79.39,77618.0,68.8266,68.8439,68.7919,68.8093,77618.0
2022-09-30 12:00:00,79.39,79.39,79.33,79.34,40418.0,68.8093,68.8093,68.7573,68.7659,40418.0
2022-09-30 12:10:00,79.34,79.41,79.34,79.37,114246.0,68.7659,68.8266,68.7659,68.7919,114246.0
2022-09-30 12:20:00,79.34,79.4,79.3,79.36,62610.0,68.7659,68.8179,68.7313,68.7833,62610.0
2022-09-30 12:30:00,79.35,79.38,79.33,79.37,72207.0,68.7746,68.8006,68.7573,68.7919,72207.0
2022-09-30 12:40:00,79.36,79.44,79.32,79.42,262181.0,68.7833,68.8526,68.7486,68.8353,262181.0
2022-09-30 12:50:00,79.44,79.46,79.4,79.42,78501.0,68.8526,68.8699,68.8179,68.8353,78501.0
2022-09-30 13:00:00,79.42,79.49,79.37,79.45,28613.0,68.8353,68.8959,68.7919,68.8613,28613.0
2022-09-30 13:10:00,79.46,79.52,79.46,79.48,18320.0,68.8699,68.9219,68.8699,68.8873,18320.0
2022-09-30 13:20:00,79.48,79.52,79.45,79.51,41738.0,68.8873,68.9219,68.8613,68.9133,41738.0
2022-09-30 13:30:00,79.49,79.53,79.33,79.33,66524.0,68.8959,68.9306,68.7573,68.7573,66524.0
2022-09-30 13:40:00,79.33,79.34,79.21,79.26,54386.0,68.7573,68.7659,68.6533,68.6966,54386.0
2022-09-30 13:50:00,79.25,79.33,79.2,79.29,46544.0,68.6879,68.7573,68.6446,68.7226,46544.0
2022-09-30 14:00:00,79.28,79.31,79.22,79.23,91499.0,68.7139,68.7399,68.6619,68.6706,91499.0
2022-09-30 14:10:00,79.23,79.41,79.23,79.4,66095.0,68.6706,68.8266,68.6706,68.8179,66095.0
2022-09-30 14:20:00,79.41,79.46,79.4,79.43,65410.0,68.8266,68.8699,68.8179,68.8439,65410.0
2022-09-30 14:30:00,79.42,79.45,79.41,79.45,193462.0,68.8353,68.8613,68.8266,68.8613,193462.0
2022-09-30 14:40:00,79.45,79.45,79.3,79.37,122630.0,68.8613,68.8613,68.7313,68.7919,122630.0
2022-09-30 14:50:00,79.37,79.37,79.22,79.23,75664.0,68.7919,68.7919,68.6619,68.6706,75664.0
2022-09-30 15:00:00,79.23,79.41,79.21,79.29,101579.0,68.6706,68.8266,68.6533,68.7226,101579.0
2022-09-30 15:10:00,79.3,79.45,79.29,79.42,282096.0,68.7313,68.8613,68.7226,68.8353,282096.0
2022-09-30 15:20:00,79.41,79.47,79.35,79.42,271705.0,68.8266,68.8786,68.7746,68.8353,271705.0
2022-09-30 15:30:00,79.43,79.52,79.36,79.38,130499.0,68.8439,68.9219,68.7833,68.8006,130499.0
2022-09-30 15:40:00,79.38,79.54,79.37,79.52,190490.0,68.8006,68.9393,68.7919,68.9219,190490.0
2022-09-30 15:50:00,79.52,79.52,79.29,79.42,759196.0,68.9219,68.9219,68.7226,68.8353,759196.0
2022-10-03 09:30:00,79.74,80.09,79.65,79.94,752745.0,69.4319,69.7367,69.3536,69.6061,752745.0
2022-10-03 09:40:00,79.95,80.19,79.88,80.15,676734.0,69.6148,69.8238,69.5539,69.7889,676734.0
2022-10-03 09:50:00,80.14,80.16,79.96,79.98,646996.0,69.7802,69.7977,69.6235,69.6409,646996.0
2022-10-03 10:00:00,79.99,80.48,79.99,80.41,712644.0,69.6496,70.0763,69.6496,70.0153,712644.0
2022-10-03 10:10:00,80.41,80.46,80.26,80.36,1164958.0,70.0153,70.0589,69.8847,69.9718,1164958.0
2022-10-03 10:20:00,80.37,80.65,80.36,80.58,456959.0,69.9805,70.2243,69.9718,70.1634,456959.0
2022-10-03 10:30:00,80.57,80.66,80.49,80.53,338221.0,70.1547,70.233,70.085,70.1198,338221.0
2022-10-03 10:40:00,80.53,80.61,80.5,80.59,349512.0,70.1198,70.1895,70.0937,70.1721,349512.0
2022-10-03 10:50:00,80.59,80.61,80.47,80.47,289612.0,70.1721,70.1895,70.0676,70.0676,289612.0
2022-10-03 11:00:00,80.47,80.7,80.47,80.7,270024.0,70.0676,70.2678,70.0676,70.2678,270024.0
2022-10-03 11:10:00,80.7,80.86,80.7,80.75,611225.0,70.2678,70.4072,70.2678,70.3114,611225.0
2022-10-03 11:20:00,80.75,80.84,80.7,80.73,304127.0,70.3114,70.3898,70.2678,70.294,304127.0
2022-10-03 11:30:00,80.72,80.76,80.64,80.67,364229.0,70.2853,70.3201,70.2156,70.2417,364229.0
2022-10-03 11:40:00,80.67,80.73,80.64,80.69,167099.0,70.2417,70.294,70.2156,70.2591,167099.0
2022-10-03 11:50:00,80.69,80.72,80.66,80.71,228378.0,70.2591,70.2853,70.233,70.2766,228378.0
2022-10-03 12:00:00,80.72,80.84,80.69,80.83,389913.0,70.2853,70.3898,70.2591,70.381,389913.0
2022-10-03 12:10:00,80.84,80.96,80.73,80.73,246125.0,70.3898,70.4942,70.294,70.294,246125.0
2022-10-03 12:20:00,80.74,80.74,80.66,80.67,66501.0,70.3027,70.3027,70.233,70.2417,66501.0
2022-10-03 12:30:00,80.67,80.69,80.6,80.6,159206.0,70.2417,70.2591,70.1808,70.1808,159206.0
2022-10-03 12:40:00,80.6,80.63,80.56,80.58,65487.0,70.1808,70.2069,70.1459,70.1634,65487.0
2022-10-03 12:50:00,80.58,80.67,80.54,80.65,109660.0,70.1634,70.2417,70.1285,70.2243,109660.0
2022-10-03 13:00:00,80.64,80.69,80.56,80.61,139876.0,70.2156,70.2591,70.1459,70.1895,139876.0
2022-10-03 13:10:00,80.61,80.63,80.44,80.45,286970.0,70.1895,70.2069,70.0415,70.0502,286970.0
2022-10-03 13:20:00,80.44,80.47,80.38,80.39,173127.0,70.0415,70.0676,69.9892,69.9979,173127.0
2022-10-03 13:30:00,80.39,80.43,80.37,80.4,117507.0,69.9979,70.0328,69.9805,70.0066,117507.0
2022-10-03 13:40:00,80.4,80.41,80.31,80.31,127890.0,70.0066,70.0153,69.9283,69.9283,127890.0
2022-10-03 13:50:00,80.31,80.36,80.28,80.34,202971.0,69.9283,69.9718,69.9021,69.9544,202971.0
2022-10-03 14:00:00,80.34,80.4,80.31,80.35,206812.0,69.9544,70.0066,69.9283,69.9631,206812.0
2022-10-03 14:10:00,80.35,80.4,80.32,80.39,209519.0,69.9631,70.0066,69.937,69.9979,209519.0
2022-10-03 14:20:00,80.4,80.49,80.38,80.48,268929.0,70.0066,70.085,69.9892,70.0763,268929.0
2022-10-03 14:30:00,80.49,80.54,80.4,80.44,169384.0,70.085,70.1285,70.0066,70.0415,169384.0
2022-10-03 14:40:00,80.43,80.44,80.4,80.42,246615.0,70.0328,70.0415,70.0066,70.024,246615.0
2022-10-03 14:50:00,80.42,80.46,80.39,80.4,180787.0,70.024,70.0589,69.9979,70.0066,180787.0
2022-10-03 15:00:00,80.4,80.4,80.32,80.35,252301.0,70.0066,70.0066,69.937,69.9631,252301.0
2022-10-03 15:10:00,80.35,80.36,80.26,80.29,250360.0,69.9631,69.9718,69.8847,69.9109,250360.0
2022-10-03 15:20:00,80.29,80.34,80.27,80.29,271600.0,69.9109,69.9544,69.8934,69.9109,271600.0
2022-10-03 15:30:00,80.28,80.37,80.27,80.29,197270.0,69.9021,69.9805,69.8934,69.9109,197270.0
2022-10-03 15:40:00,80.29,80.33,80.28,80.31,341649.0,69.9109,69.9457,69.9021,69.9283,341649.0
2022-10-03 15:50:00,80.31,80.34,80.21,80.28,530773.0,69.9283,69.9544,69.8412,69.9021,530773.0
2022-10-04 09:30:00,81.67,81.85,81.63,81.65,529893.0,71.1125,71.2692,71.0776,71.095,529893.0
2022-10-04 09:40:00,81.64,81.66,81.44,81.5,524222.0,71.0863,71.1038,70.9122,70.9644,524222.0
2022-10-04 09:50:00,81.5,81.55,81.45,81.5,718930.0,70.9644,71.008,70.9209,70.9644,718930.0
2022-10-04 10:00:00,81.49,81.75,81.48,81.72,617199.0,70.9557,71.1821,70.947,71.156,617199.0
2022-10-04 10:10:00,81.71,81.83,81.65,81.8,302595.0,71.1473,71.2518,71.095,71.2257,302595.0
2022-10-04 10:20:00,81.8,81.8,81.72,81.74,136012.0,71.2257,71.2257,71.156,71.1734,136012.0
2022-10-04 10:30:00,81.73,81.79,81.7,81.77,115724.0,71.1647,71.2169,71.1386,71.1995,115724.0
2022-10-04 10:40:00,81.78,81.81,81.68,81.78,293119.0,71.2082,71.2344,71.1212,71.2082,293119.0
2022-10-04 10:50:00,81.8,81.93,81.73,81.91,252285.0,71.2257,71.3388,71.1647,71.3214,252285.0
2022-10-04 11:00:00,81.91,81.91,81.8,81.85,117725.0,71.3214,71.3214,71.2257,71.2692,117725.0
2022-10-04 11:10:00,81.86,81.86,81.73,81.76,254929.0,71.2779,71.2779,71.1647,71.1908,254929.0
2022-10-04 11:20:00,81.77,81.79,81.71,81.78,82880.0,71.1995,71.2169,71.1473,71.2082,82880.0
2022-10-04 11:30:00,81.79,81.8,81.7,81.75,77489.0,71.2169,71.2257,71.1386,71.1821,77489.0
2022-10-04 11:40:00,81.75,81.78,81.63,81.63,98497.0,71.1821,71.2082,71.0776,71.0776,98497.0
2022-10-04 11:50:00,81.63,81.66,81.6,81.65,87119.0,71.0776,71.1038,71.0515,71.095,87119.0
2022-10-04 12:00:00,81.65,81.74,81.65,81.7,64854.0,71.095,71.1734,71.095,71.1386,64854.0
2022-10-04 12:10:00,81.71,81.73,81.67,81.67,204575.0,71.1473,71.1647,71.1125,71.1125,204575.0
2022-10-04 12:20:00,81.67,81.75,81.64,81.73,111634.0,71.1125,71.1821,71.0863,71.1647,111634.0
2022-10-04 12:30:00,81.73,81.77,81.7,81.71,63335.0,71.1647,71.1995,71.1386,71.1473,63335.0
2022-10-04 12:40:00,81.7,81.7,81.53,81.54,224393.0,71.1386,71.1386,70.9906,70.9993,224393.0
2022-10-04 12:50:00,81.55,81.59,81.51,81.55,101206.0,71.008,71.0428,70.9731,71.008,101206.0
2022-10-04 13:00:00,81.55,81.56,81.46,81.49,148923.0,71.008,71.0167,70.9296,70.9557,148923.0
2022-10-04 13:10:00,81.5,81.52,81.34,81.36,124735.0,70.9644,70.9818,70.8251,70.8425,124735.0
2022-10-04 13:20:00,81.36,81.47,81.34,81.47,47675.0,70.8425,70.9383,70.8251,70.9383,47675.0
2022-10-04 13:30:00,81.47,81.51,81.4,81.46,55920.0,70.9383,70.9731,70.8774,70.9296,55920.0
2022-10-04 13:40:00,81.46,81.49,81.41,81.45,113043.0,70.9296,70.9557,70.8861,70.9209,113043.0
2022-10-04 13:50:00,81.46,81.5,81.43,81.46,55919.0,70.9296,70.9644,70.9035,70.9296,55919.0
2022-10-04 14:00:00,81.46,81.48,81.43,81.48,51622.0,70.9296,70.947,70.9035,70.947,51622.0
2022-10-04 14:10:00,81.48,81.49,81.42,81.47,157238.0,70.947,70.9557,70.8948,70.9383,157238.0
2022-10-04 14:20:00,81.48,81.49,81.42,81.42,127794.0,70.947,70.9557,70.8948,70.8948,127794.0
2022-10-04 14:30:00,81.42,81.52,81.42,81.51,107597.0,70.8948,70.9818,70.8948,70.9731,107597.0
2022-10-04 14:40:00,81.51,81.58,81.5,81.55,110518.0,70.9731,71.0341,70.9644,71.008,110518.0
2022-10-04 14:50:00,81.55,81.6,81.53,81.57,108345.0,71.008,71.0515,70.9906,71.0254,108345.0
2022-10-04 15:00:00,81.56,81.58,81.53,81.54,97014.0,71.0167,71.0341,70.9906,70.9993,97014.0
2022-10-04 15:10:00,81.54,81.55,81.47,81.54,123613.0,70.9993,71.008,70.9383,70.9993,123613.0
2022-10-04 15:20:00,81.54,81.62,81.51,81.61,141230.0,70.9993,71.0689,70.9731,71.0602,141230.0
2022-10-04 15:30:00,81.6,81.71,81.54,81.68,187677.0,71.0515,71.1473,70.9993,71.1212,187677.0
2022-10-04 15:40:00,81.68,81.71,81.65,81.67,276166.0,71.1212,71.1473,71.095,71.1125,276166.0
2022-10-04 15:50:00,81.68,81.79,81.62,81.66,504494.0,71.1212,71.2169,71.0689,71.1038,504494.0
2022-10-05 09:30:00,80.83,80.87,80.65,80.75,653451.0,70.381,70.4159,70.2243,70.3114,653451.0
2022-10-05 09:40:00,80.75,80.76,80.58,80.61,658533.0,70.3114,70.3201,70.1634,70.1895,658533.0
2022-10-05 09:50:00,80.61,80.76,80.55,80.73,1010210.0,70.1895,70.3201,70.1372,70.294,1010210.0
2022-10-05 10:00:00,80.7,80.7,80.32,80.34,1675173.0,70.2678,70.2678,69.937,69.9544,1675173.0
2022-10-05 10:10:00,80.34,80.38,80.17,80.18,353271.0,69.9544,69.9892,69.8064,69.8151,353271.0
2022-10-05 10:20:00,80.19,80.36,80.17,80.29,520013.0,69.8238,69.9718,69.8064,69.9109,520013.0
2022-10-05 10:30:00,80.27,80.44,80.23,80.44,327518.0,69.8934,70.0415,69.8586,70.0415,327518.0
2022-10-05 10:40:00,80.44,80.53,80.39,80.49,417611.0,70.0415,70.1198,69.9979,70.085,417611.0
2022-10-05 10:50:00,80.49,80.49,80.35,80.39,170088.0,70.085,70.085,69.9631,69.9979,170088.0
2022-10-05 11:00:00,80.39,80.5,80.38,80.45,196709.0,69.9979,70.0937,69.9892,70.0502,196709.0
2022-10-05 11:10:00,80.45,80.51,80.38,80.42,103424.0,70.0502,70.1024,69.9892,70.024,103424.0
2022-10-05 11:20:00,80.43,80.43,80.35,80.41,65086.0,70.0328,70.0328,69.9631,70.0153,65086.0
2022-10-05 11:30:00,80.41,80.47,80.38,80.45,79294.0,70.0153,70.0676,69.9892,70.0502,79294.0
2022-10-05 11:40:00,80.45,80.45,80.38,80.38,87126.0,70.0502,70.0502,69.9892,69.9892,87126.0
2022-10-05 11:50:00,80.39,80.44,80.38,80.43,124910.0,69.9979,70.0415,69.9892,70.0328,124910.0
2022-10-05 12:00:00,80.42,80.44,80.32,80.44,204902.0,70.024,70.0415,69.937,70.0415,204902.0
2022-10-05 12:10:00,80.44,80.51,80.42,80.5,207381.0,70.0415,70.1024,70.024,70.0937,207381.0
2022-10-05 12:20:00,80.5,80.53,80.42,80.47,260478.0,70.0937,70.1198,70.024,70.0676,260478.0
2022-10-05 12:30:00,80.48,80.52,80.48,80.48,98396.0,70.0763,70.1111,70.0763,70.0763,98396.0
2022-10-05 12:40:00,80.48,80.6,80.48,80.58,184627.0,70.0763,70.1808,70.0763,70.1634,184627.0
2022-10-05 12:50:00,80.59,80.62,80.59,80.61,168648.0,70.1721,70.1982,70.1721,70.1895,168648.0
2022-10-05 13:00:00,80.61,80.67,80.6,80.65,112484.0,70.1895,70.2417,70.1808,70.2243,112484.0
2022-10-05 13:10:00,80.65,80.7,80.61,80.7,40558.0,70.2243,70.2678,70.1895,70.2678,40558.0
2022-10-05 13:20:00,80.7,80.75,80.66,80.67,45820.0,70.2678,70.3114,70.233,70.2417,45820.0
2022-10-05 13:30:00,80.67,80.67,80.59,80.65,83523.0,70.2417,70.2417,70.1721,70.2243,83523.0
2022-10-05 13:40:00,80.64,80.65,80.58,80.62,76032.0,70.2156,70.2243,70.1634,70.1982,76032.0
2022-10-05 13:50:00,80.63,80.63,80.56,80.56,68344.0,70.2069,70.2069,70.1459,70.1459,68344.0
2022-10-05 14:00:00,80.58,80.65,80.55,80.62,45659.0,70.1634,70.2243,70.1372,70.1982,45659.0
2022-10-05 14:10:00,80.62,80.69,80.61,80.68,34768.0,70.1982,70.2591,70.1895,70.2504,34768.0
2022-10-05 14:20:00,80.66,80.66,80.6,80.64,53797.0,70.233,70.233,70.1808,70.2156,53797.0
2022-10-05 14:30:00,80.64,80.7,80.62,80.66,51902.0,70.2156,70.2678,70.1982,70.233,51902.0
2022-10-05 14:40:00,80.67,80.7,80.62,80.63,58324.0,70.2417,70.2678,70.1982,70.2069,58324.0
2022-10-05 14:50:00,80.63,80.76,80.61,80.76,135766.0,70.2069,70.3201,70.1895,70.3201,135766.0
2022-10-05 15:00:00,80.77,80.84,80.75,80.83,167453.0,70.3288,70.3898,70.3114,70.381,167453.0
2022-10-05 15:10:00,80.83,80.89,80.8,80.87,91668.0,70.381,70.4333,70.3549,70.4159,91668.0
2022-10-05 15:20:00,80.86,80.86,80.76,80.78,185137.0,70.4072,70.4072,70.3201,70.3375,185137.0
2022-10-05 15:30:00,80.78,80.83,80.72,80.72,193985.0,70.3375,70.381,70.2853,70.2853,193985.0
2022-10-05 15:40:00,80.73,80.75,80.68,80.69,278100.0,70.294,70.3114,70.2504,70.2591,278100.0
2022-10-05 15:50:00,80.68,80.69,80.46,80.6,701327.0,70.2504,70.2591,70.0589,70.1808,701327.0
2022-10-06 09:30:00,80.72,80.81,80.7,80.78,179789.0,70.2853,70.3636,70.2678,70.3375,179789.0
2022-10-06 09:40:00,80.83,80.95,80.67,80.67,112719.0,70.381,70.4855,70.2417,70.2417,112719.0
2022-10-06 09:50:00,80.67,80.7,80.55,80.56,450269.0,70.2417,70.2678,70.1372,70.1459,450269.0
2022-10-06 10:00:00,80.58,80.59,80.29,80.3,199950.0,70.1634,70.1721,69.9109,69.9196,199950.0
2022-10-06 10:10:00,80.29,80.34,80.19,80.3,396936.0,69.9109,69.9544,69.8238,69.9196,396936.0
2022-10-06 10:20:00,80.3,80.35,80.24,80.25,219230.0,69.9196,69.9631,69.8673,69.876,219230.0
2022-10-06 10:30:00,80.25,80.27,80.09,80.17,263700.0,69.876,69.8934,69.7367,69.8064,263700.0
2022-10-06 10:40:00,80.17,80.32,80.17,80.32,100113.0,69.8064,69.937,69.8064,69.937,100113.0
2022-10-06 10:50:00,80.33,80.41,80.28,80.4,110442.0,69.9457,70.0153,69.9021,70.0066,110442.0
2022-10-06 11:00:00,80.42,80.43,80.3,80.31,47264.0,70.024,70.0328,69.9196,69.9283,47264.0
2022-10-06 11:10:00,80.31,80.46,80.29,80.38,225359.0,69.9283,70.0589,69.9109,69.9892,225359.0
2022-10-06 11:20:00,80.45,80.63,80.44,80.63,323333.0,70.0502,70.2069,70.0415,70.2069,323333.0
2022-10-06 11:30:00,80.62,80.62,80.46,80.51,1030117.0,70.1982,70.1982,70.0589,70.1024,1030117.0
2022-10-06 11:40:00,80.51,80.6,80.47,80.58,156683.0,70.1024,70.1808,70.0676,70.1634,156683.0
2022-10-06 11:50:00,80.56,80.59,80.44,80.52,170014.0,70.1459,70.1721,70.0415,70.1111,170014.0
2022-10-06 12:00:00,80.48,80.55,80.48,80.5,96189.0,70.0763,70.1372,70.0763,70.0937,96189.0
2022-10-06 12:10:00,80.5,80.5,80.42,80.47,70041.0,70.0937,70.0937,70.024,70.0676,70041.0
2022-10-06 12:20:00,80.47,80.54,80.44,80.52,16174.0,70.0676,70.1285,70.0415,70.1111,16174.0
2022-10-06 12:30:00,80.53,80.58,80.5,80.58,18342.0,70.1198,70.1634,70.0937,70.1634,18342.0
2022-10-06 12:40:00,80.58,80.64,80.55,80.62,108688.0,70.1634,70.2156,70.1372,70.1982,108688.0
2022-10-06 12:50:00,80.63,80.64,80.55,80.61,99175.0,70.2069,70.2156,70.1372,70.1895,99175.0
2022-10-06 13:00:00,80.6,80.61,80.53,80.54,41474.0,70.1808,70.1895,70.1198,70.1285,41474.0
2022-10-06 13:10:00,80.55,80.66,80.54,80.64,38206.0,70.1372,70.233,70.1285,70.2156,38206.0
2022-10-06 13:20:00,80.65,80.66,80.58,80.61,13423.0,70.2243,70.233,70.1634,70.1895,13423.0
2022-10-06 13:30:00,80.58,80.6,80.5,80.54,57352.0,70.1634,70.1808,70.0937,70.1285,57352.0
2022-10-06 13:40:00,80.53,80.58,80.49,80.54,145624.0,70.1198,70.1634,70.085,70.1285,145624.0
2022-10-06 13:50:00,80.56,80.56,80.51,80.52,16225.0,70.1459,70.1459,70.1024,70.1111,16225.0
2022-10-06 14:00:00,80.52,80.52,80.47,80.51,69023.0,70.1111,70.1111,70.0676,70.1024,69023.0
2022-10-06 14:10:00,80.51,80.53,80.47,80.48,36994.0,70.1024,70.1198,70.0676,70.0763,36994.0
2022-10-06 14:20:00,80.48,80.55,80.48,80.51,50051.0,70.0763,70.1372,70.0763,70.1024,50051.0
2022-10-06 14:30:00,80.51,80.54,80.49,80.51,68613.0,70.1024,70.1285,70.085,70.1024,68613.0
2022-10-06 14:40:00,80.51,80.52,80.43,80.45,86229.0,70.1024,70.1111,70.0328,70.0502,86229.0
2022-10-06 14:50:00,80.45,80.45,80.36,80.39,76718.0,70.0502,70.0502,69.9718,69.9979,76718.0
2022-10-06 15:00:00,80.39,80.41,80.34,80.39,46015.0,69.9979,70.0153,69.9544,69.9979,46015.0
2022-10-06 15:10:00,80.4,80.4,80.25,80.31,779505.0,70.0066,70.0066,69.876,69.9283,779505.0
2022-10-06 15:20:00,80.31,80.31,80.26,80.3,184349.0,69.9283,69.9283,69.8847,69.9196,184349.0
2022-10-06 15:30:00,80.31,80.32,80.27,80.28,246333.0,69.9283,69.937,69.8934,69.9021,246333.0
2022-10-06 15:40:00,80.27,80.28,80.21,80.25,379456.0,69.8934,69.9021,69.8412,69.876,379456.0
2022-10-06 15:50:00,80.25,80.29,80.2,80.26,442441.0,69.876,69.9109,69.8325,69.8847,442441.0
2022-10-07 09:30:00,79.65,79.67,79.48,79.55,97703.0,69.3536,69.371,69.2056,69.2665,97703.0
2022-10-07 09:40:00,79.57,79.65,79.39,79.42,232439.0,69.2839,69.3536,69.1272,69.1533,232439.0
2022-10-07 09:50:00,79.41,79.42,79.28,79.3,149786.0,69.1446,69.1533,69.0314,69.0488,149786.0
2022-10-07 10:00:00,79.29,79.38,79.24,79.38,158767.0,69.0401,69.1185,68.9966,69.1185,158767.0
2022-10-07 10:10:00,79.38,79.6,79.37,79.6,813749.0,69.1185,69.31,69.1098,69.31,813749.0
2022-10-07 10:20:00,79.6,79.8,79.59,79.67,599098.0,69.31,69.4842,69.3013,69.371,599098.0
2022-10-07 10:30:00,79.67,79.68,79.54,79.59,529857.0,69.371,69.3797,69.2578,69.3013,529857.0
2022-10-07 10:40:00,79.59,79.75,79.57,79.75,76557.0,69.3013,69.4407,69.2839,69.4407,76557.0
2022-10-07 10:50:00,79.75,79.77,79.7,79.71,75513.0,69.4407,69.4581,69.3971,69.4058,75513.0
2022-10-07 11:00:00,79.7,79.76,79.69,79.71,87542.0,69.3971,69.4494,69.3884,69.4058,87542.0
2022-10-07 11:10:00,79.71,79.78,79.67,79.67,120447.0,69.4058,69.4668,69.371,69.371,120447.0
2022-10-07 11:20:00,79.67,79.75,79.63,79.73,106719.0,69.371,69.4407,69.3362,69.4232,106719.0
2022-10-07 11:30:00,79.75,79.76,79.67,79.76,79868.0,69.4407,69.4494,69.371,69.4494,79868.0
2022-10-07 11:40:00,79.76,79.82,79.71,79.72,84645.0,69.4494,69.5016,69.4058,69.4145,84645.0
2022-10-07 11:50:00,79.72,79.72,79.63,79.69,122496.0,69.4145,69.4145,69.3362,69.3884,122496.0
2022-10-07 12:00:00,79.68,79.72,79.64,79.71,128334.0,69.3797,69.4145,69.3449,69.4058,128334.0
2022-10-07 12:10:00,79.71,79.73,79.67,79.68,39238.0,69.4058,69.4232,69.371,69.3797,39238.0
2022-10-07 12:20:00,79.67,79.68,79.56,79.58,36939.0,69.371,69.3797,69.2752,69.2926,36939.0
2022-10-07 12:30:00,79.58,79.59,79.55,79.56,16292.0,69.2926,69.3013,69.2665,69.2752,16292.0
2022-10-07 12:40:00,79.56,79.58,79.46,79.46,141939.0,69.2752,69.2926,69.1881,69.1881,141939.0
2022-10-07 12:50:00,79.46,79.52,79.45,79.51,29648.0,69.1881,69.2404,69.1794,69.2317,29648.0
2022-10-07 13:00:00,79.51,79.51,79.44,79.45,24221.0,69.2317,69.2317,69.1707,69.1794,24221.0
2022-10-07 13:10:00,79.44,79.5,79.43,79.5,49033.0,69.1707,69.223,69.162,69.223,49033.0
2022-10-07 13:20:00,79.5,79.51,79.45,79.46,12048.0,69.223,69.2317,69.1794,69.1881,12048.0
2022-10-07 13:30:00,79.47,79.48,79.41,79.47,28481.0,69.1969,69.2056,69.1446,69.1969,28481.0
2022-10-07 13:40:00,79.48,79.52,79.47,79.48,33724.0,69.2056,69.2404,69.1969,69.2056,33724.0
2022-10-07 13:50:00,79.48,79.49,79.39,79.4,45939.0,69.2056,69.2143,69.1272,69.1359,45939.0
2022-10-07 14:00:00,79.4,79.43,79.36,79.39,43961.0,69.1359,69.162,69.1011,69.1272,43961.0
2022-10-07 14:10:00,79.38,79.42,79.35,79.38,40938.0,69.1185,69.1533,69.0924,69.1185,40938.0
2022-10-07 14:20:00,79.38,79.39,79.32,79.32,19742.0,69.1185,69.1272,69.0662,69.0662,19742.0
2022-10-07 14:30:00,79.32,79.35,79.28,79.33,56294.0,69.0662,69.0924,69.0314,69.075,56294.0
2022-10-07 14:40:00,79.33,79.36,79.31,79.34,29522.0,69.075,69.1011,69.0575,69.0837,29522.0
2022-10-07 14:50:00,79.34,79.37,79.29,79.34,27423.0,69.0837,69.1098,69.0401,69.0837,27423.0
2022-10-07 15:00:00,79.32,79.35,79.27,79.3,19298.0,69.0662,69.0924,69.0227,69.0488,19298.0
2022-10-07 15:10:00,79.3,79.31,79.27,79.28,32226.0,69.0488,69.0575,69.0227,69.0314,32226.0
2022-10-07 15:20:00,79.27,79.29,79.22,79.23,47967.0,69.0227,69.0401,68.9792,68.9879,47967.0
2022-10-07 15:30:00,79.23,79.28,79.22,79.28,65429.0,68.9879,69.0314,68.9792,69.0314,65429.0
2022-10-07 15:40:00,79.29,79.31,79.25,79.25,100217.0,69.0401,69.0575,69.0053,69.0053,100217.0
2022-10-07 15:50:00,79.25,79.3,79.0,79.2,424462.0,69.0053,69.0488,68.7876,68.9618,424462.0
2022-10-10 09:30:00,79.43,79.43,78.98,79.01,50285.0,69.162,69.162,68.7702,68.7963,50285.0
2022-10-10 09:40:00,79.01,79.09,78.96,79.01,56149.0,68.7963,68.866,68.7528,68.7963,56149.0
2022-10-10 09:50:00,79.01,79.08,78.88,79.04,37146.0,68.7963,68.8573,68.6831,68.8224,37146.0
2022-10-10 10:00:00,79.04,79.08,79.0,79.04,79167.0,68.8224,68.8573,68.7876,68.8224,79167.0
2022-10-10 10:10:00,79.01,79.07,78.99,79.07,36310.0,68.7963,68.8486,68.7789,68.8486,36310.0
2022-10-10 10:20:00,79.05,79.15,79.05,79.08,30618.0,68.8311,68.9182,68.8311,68.8573,30618.0
2022-10-10 10:30:00,79.04,79.09,78.66,78.67,81150.0,68.8224,68.866,68.4916,68.5003,81150.0
2022-10-10 10:40:00,78.67,78.86,78.66,78.81,68386.0,68.5003,68.6657,68.4916,68.6222,68386.0
2022-10-10 10:50:00,78.81,78.82,78.65,78.79,133002.0,68.6222,68.6309,68.4829,68.6048,133002.0
2022-10-10 11:00:00,78.74,78.75,78.62,78.69,38242.0,68.5612,68.5699,68.4567,68.5177,38242.0
2022-10-10 11:10:00,78.67,78.76,78.67,78.7,41976.0,68.5003,68.5786,68.5003,68.5264,41976.0
2022-10-10 11:20:00,78.67,78.84,78.65,78.78,37132.0,68.5003,68.6483,68.4829,68.596,37132.0
2022-10-10 11:30:00,78.77,78.8,78.72,78.73,26860.0,68.5873,68.6135,68.5438,68.5525,26860.0
2022-10-10 11:40:00,78.73,78.79,78.72,78.79,11546.0,68.5525,68.6048,68.5438,68.6048,11546.0
2022-10-10 11:50:00,78.79,78.82,78.71,78.72,69518.0,68.6048,68.6309,68.5351,68.5438,69518.0
2022-10-10 12:00:00,78.72,78.75,78.65,78.7,28487.0,68.5438,68.5699,68.4829,68.5264,28487.0
2022-10-10 12:10:00,78.69,78.7,78.64,78.67,12923.0,68.5177,68.5264,68.4741,68.5003,12923.0
2022-10-10 12:20:00,78.66,78.66,78.57,78.58,15912.0,68.4916,68.4916,68.4132,68.4219,15912.0
2022-10-10 12:30:00,78.58,78.62,78.56,78.6,59680.0,68.4219,68.4567,68.4045,68.4393,59680.0
2022-10-10 12:40:00,78.61,78.63,78.57,78.58,10831.0,68.448,68.4654,68.4132,68.4219,10831.0
2022-10-10 12:50:00,78.58,78.58,78.52,78.53,26133.0,68.4219,68.4219,68.3697,68.3784,26133.0
2022-10-10 13:00:00,78.52,78.54,78.45,78.47,19865.0,68.3697,68.3871,68.3087,68.3261,19865.0
2022-10-10 13:10:00,78.48,78.74,78.45,78.72,32100.0,68.3348,68.5612,68.3087,68.5438,32100.0
2022-10-10 13:20:00,78.73,78.78,78.7,78.73,97166.0,68.5525,68.596,68.5264,68.5525,97166.0
2022-10-10 13:30:00,78.73,78.8,78.72,78.8,21056.0,68.5525,68.6135,68.5438,68.6135,21056.0
2022-10-10 13:40:00,78.81,78.99,78.75,78.96,40465.0,68.6222,68.7789,68.5699,68.7528,40465.0
2022-10-10 13:50:00,78.96,78.98,78.89,78.89,31326.0,68.7528,68.7702,68.6918,68.6918,31326.0
2022-10-10 14:00:00,78.9,78.9,78.85,78.86,19362.0,68.7005,68.7005,68.657,68.6657,19362.0
2022-10-10 14:10:00,78.86,78.87,78.73,78.76,62922.0,68.6657,68.6744,68.5525,68.5786,62922.0
2022-10-10 14:20:00,78.76,78.8,78.72,78.79,42688.0,68.5786,68.6135,68.5438,68.6048,42688.0
2022-10-10 14:30:00,78.78,78.88,78.78,78.87,16663.0,68.596,68.6831,68.596,68.6744,16663.0
2022-10-10 14:40:00,78.88,78.91,78.84,78.88,28704.0,68.6831,68.7092,68.6483,68.6831,28704.0
2022-10-10 14:50:00,78.88,78.88,78.78,78.8,24692.0,68.6831,68.6831,68.596,68.6135,24692.0
2022-10-10 15:00:00,78.8,78.86,78.8,78.84,21312.0,68.6135,68.6657,68.6135,68.6483,21312.0
2022-10-10 15:10:00,78.84,78.99,78.83,78.99,58560.0,68.6483,68.7789,68.6396,68.7789,58560.0
2022-10-10 15:20:00,79.0,79.02,78.9,78.92,53091.0,68.7876,68.805,68.7005,68.718,53091.0
2022-10-10 15:30:00,78.91,78.96,78.89,78.94,85249.0,68.7092,68.7528,68.6918,68.7354,85249.0
2022-10-10 15:40:00,78.95,78.97,78.89,78.97,57487.0,68.7441,68.7615,68.6918,68.7615,57487.0
2022-10-10 15:50:00,78.97,79.02,78.95,78.96,147726.0,68.7615,68.805,68.7441,68.7528,147726.0
2022-10-11 09:30:00,78.89,78.99,78.6,78.81,602340.0,68.6918,68.7789,68.4393,68.6222,602340.0
2022-10-11 09:40:00,78.81,78.88,78.79,78.83,183851.0,68.6222,68.6831,68.6048,68.6396,183851.0
2022-10-11 09:50:00,78.82,78.9,78.82,78.83,261325.0,68.6309,68.7005,68.6309,68.6396,261325.0
2022-10-11 10:00:00,78.81,78.82,78.63,78.76,144687.0,68.6222,68.6309,68.4654,68.5786,144687.0
2022-10-11 10:10:00,78.75,78.94,78.74,78.91,327852.0,68.5699,68.7354,68.5612,68.7092,327852.0
2022-10-11 10:20:00,78.91,79.08,78.89,79.05,202810.0,68.7092,68.8573,68.6918,68.8311,202810.0
2022-10-11 10:30:00,79.05,79.15,79.01,79.11,272227.0,68.8311,68.9182,68.7963,68.8834,272227.0
2022-10-11 10:40:00,79.12,79.23,79.11,79.11,76860.0,68.8921,68.9879,68.8834,68.8834,76860.0
2022-10-11 10:50:00,79.12,79.15,79.07,79.09,50709.0,68.8921,68.9182,68.8486,68.866,50709.0
2022-10-11 11:00:00,79.08,79.24,79.06,79.15,107104.0,68.8573,68.9966,68.8399,68.9182,107104.0
2022-10-11 11:10:00,79.15,79.17,79.08,79.11,145131.0,68.9182,68.9356,68.8573,68.8834,145131.0
2022-10-11 11:20:00,79.13,79.17,79.1,79.11,68091.0,68.9008,68.9356,68.8747,68.8834,68091.0
2022-10-11 11:30:00,79.11,79.18,79.11,79.16,57251.0,68.8834,68.9443,68.8834,68.9269,57251.0
2022-10-11 11:40:00,79.16,79.33,79.15,79.31,32803.0,68.9269,69.075,68.9182,69.0575,32803.0
2022-10-11 11:50:00,79.32,79.34,79.1,79.17,156815.0,69.0662,69.0837,68.8747,68.9356,156815.0
2022-10-11 12:00:00,79.15,79.16,79.01,79.04,69949.0,68.9182,68.9269,68.7963,68.8224,69949.0
2022-10-11 12:10:00,79.04,79.13,79.0,79.13,75152.0,68.8224,68.9008,68.7876,68.9008,75152.0
2022-10-11 12:20:00,79.13,79.3,79.12,79.25,228036.0,68.9008,69.0488,68.8921,69.0053,228036.0
2022-10-11 12:30:00,79.25,79.3,79.24,79.28,37130.0,69.0053,69.0488,68.9966,69.0314,37130.0
2022-10-11 12:40:00,79.28,79.36,79.27,79.28,100495.0,69.0314,69.1011,69.0227,69.0314,100495.0
2022-10-11 12:50:00,79.29,79.33,79.28,79.3,222924.0,69.0401,69.075,69.0314,69.0488,222924.0
2022-10-11 13:00:00,79.31,79.33,79.27,79.3,232659.0,69.0575,69.075,69.0227,69.0488,232659.0
2022-10-11 13:10:00,79.29,79.29,79.24,79.26,37764.0,69.0401,69.0401,68.9966,69.014,37764.0
2022-10-11 13:20:00,79.26,79.31,79.2,79.21,16320.0,69.014,69.0575,68.9618,68.9705,16320.0
2022-10-11 13:30:00,79.22,79.33,79.19,79.32,62351.0,68.9792,69.075,68.953,69.0662,62351.0
2022-10-11 13:40:00,79.32,79.36,79.29,79.31,71011.0,69.0662,69.1011,69.0401,69.0575,71011.0
2022-10-11 13:50:00,79.3,79.35,79.29,79.3,40233.0,69.0488,69.0924,69.0401,69.0488,40233.0
2022-10-11 14:00:00,79.31,79.33,79.23,79.24,20358.0,69.0575,69.075,68.9879,68.9966,20358.0
2022-10-11 14:10:00,79.24,79.25,79.19,79.21,24558.0,68.9966,69.0053,68.953,68.9705,24558.0
2022-10-11 14:20:00,79.2,79.27,79.18,79.24,25683.0,68.9618,69.0227,68.9443,68.9966,25683.0
2022-10-11 14:30:00,79.25,79.28,79.22,79.23,62641.0,69.0053,69.0314,68.9792,68.9879,62641.0
2022-10-11 14:40:00,79.23,79.24,78.91,78.92,253398.0,68.9879,68.9966,68.7092,68.718,253398.0
2022-10-11 14:50:00,78.92,78.99,78.75,78.77,539649.0,68.718,68.7789,68.5699,68.5873,539649.0
2022-10-11 15:00:00,78.78,78.86,78.72,78.75,134900.0,68.596,68.6657,68.5438,68.5699,134900.0
2022-10-11 15:10:00,78.73,78.74,78.59,78.69,299866.0,68.5525,68.5612,68.4306,68.5177,299866.0
2022-10-11 15:20:00,78.68,78.74,78.66,78.66,148125.0,68.509,68.5612,68.4916,68.4916,148125.0
2022-10-11 15:30:00,78.66,78.69,78.5,78.59,948711.0,68.4916,68.5177,68.3522,68.4306,948711.0
2022-10-11 15:40:00,78.59,78.77,78.55,78.76,424981.0,68.4306,68.5873,68.3958,68.5786,424981.0
2022-10-11 15:50:00,78.75,78.92,78.67,78.87,921663.0,68.5699,68.718,68.5003,68.6744,921663.0
2022-10-12 09:30:00,78.85,78.91,78.39,78.74,833945.0,68.657,68.7092,68.2565,68.5612,833945.0
2022-10-12 09:40:00,78.74,78.89,78.68,78.71,267030.0,68.5612,68.6918,68.509,68.5351,267030.0
2022-10-12 09:50:00,78.71,78.8,78.68,78.78,133654.0,68.5351,68.6135,68.509,68.596,133654.0
2022-10-12 10:00:00,78.78,78.82,78.62,78.66,107889.0,68.596,68.6309,68.4567,68.4916,107889.0
2022-10-12 10:10:00,78.66,78.7,78.62,78.66,94588.0,68.4916,68.5264,68.4567,68.4916,94588.0
2022-10-12 10:20:00,78.64,78.73,78.56,78.7,165263.0,68.4741,68.5525,68.4045,68.5264,165263.0
2022-10-12 10:30:00,78.69,78.75,78.62,78.64,107644.0,68.5177,68.5699,68.4567,68.4741,107644.0
2022-10-12 10:40:00,78.63,78.65,78.55,78.63,29775.0,68.4654,68.4829,68.3958,68.4654,29775.0
2022-10-12 10:50:00,78.63,78.74,78.63,78.67,103071.0,68.4654,68.5612,68.4654,68.5003,103071.0
2022-10-12 11:00:00,78.67,78.72,78.48,78.54,859299.0,68.5003,68.5438,68.3348,68.3871,859299.0
2022-10-12 11:10:00,78.54,78.56,78.48,78.55,625371.0,68.3871,68.4045,68.3348,68.3958,625371.0
2022-10-12 11:20:00,78.55,78.58,78.52,78.57,296135.0,68.3958,68.4219,68.3697,68.4132,296135.0
2022-10-12 11:30:00,78.58,78.61,78.51,78.6,442117.0,68.4219,68.448,68.361,68.4393,442117.0
2022-10-12 11:40:00,78.6,78.7,78.6,78.65,209655.0,68.4393,68.5264,68.4393,68.4829,209655.0
2022-10-12 11:50:00,78.64,78.73,78.64,78.73,129623.0,68.4741,68.5525,68.4741,68.5525,129623.0
2022-10-12 12:00:00,78.74,78.85,78.73,78.79,186820.0,68.5612,68.657,68.5525,68.6048,186820.0
2022-10-12 12:10:00,78.78,78.79,78.71,78.75,157429.0,68.596,68.6048,68.5351,68.5699,157429.0
2022-10-12 12:20:00,78.76,78.81,78.74,78.81,100108.0,68.5786,68.6222,68.5612,68.6222,100108.0
2022-10-12 12:30:00,78.8,78.83,78.74,78.77,29415.0,68.6135,68.6396,68.5612,68.5873,29415.0
2022-10-12 12:40:00,78.76,78.82,78.75,78.79,29141.0,68.5786,68.6309,68.5699,68.6048,29141.0
2022-10-12 12:50:00,78.8,78.85,78.79,78.82,85458.0,68.6135,68.657,68.6048,68.6309,85458.0
2022-10-12 13:00:00,78.83,78.9,78.77,78.79,43259.0,68.6396,68.7005,68.5873,68.6048,43259.0
2022-10-12 13:10:00,78.79,78.81,78.74,78.74,33611.0,68.6048,68.6222,68.5612,68.5612,33611.0
2022-10-12 13:20:00,78.73,78.79,78.73,78.78,29293.0,68.5525,68.6048,68.5525,68.596,29293.0
2022-10-12 13:30:00,78.77,78.78,78.67,78.71,283651.0,68.5873,68.596,68.5003,68.5351,283651.0
2022-10-12 13:40:00,78.72,78.74,78.69,78.72,27235.0,68.5438,68.5612,68.5177,68.5438,27235.0
2022-10-12 13:50:00,78.71,78.76,78.59,78.62,63423.0,68.5351,68.5786,68.4306,68.4567,63423.0
2022-10-12 14:00:00,78.7,78.86,78.65,78.83,29504.0,68.5264,68.6657,68.4829,68.6396,29504.0
2022-10-12 14:10:00,78.79,78.91,78.79,78.86,39126.0,68.6048,68.7092,68.6048,68.6657,39126.0
2022-10-12 14:20:00,78.85,78.87,78.8,78.82,85072.0,68.657,68.6744,68.6135,68.6309,85072.0
2022-10-12 14:30:00,78.83,78.84,78.76,78.81,54389.0,68.6396,68.6483,68.5786,68.6222,54389.0
2022-10-12 14:40:00,78.81,78.83,78.76,78.76,66186.0,68.6222,68.6396,68.5786,68.5786,66186.0
2022-10-12 14:50:00,78.76,78.77,78.73,78.75,38267.0,68.5786,68.5873,68.5525,68.5699,38267.0
2022-10-12 15:00:00,78.74,78.77,78.67,78.7,38116.0,68.5612,68.5873,68.5003,68.5264,38116.0
2022-10-12 15:10:00,78.7,78.73,78.66,78.7,61954.0,68.5264,68.5525,68.4916,68.5264,61954.0
2022-10-12 15:20:00,78.71,78.74,78.68,78.7,51600.0,68.5351,68.5612,68.509,68.5264,51600.0
2022-10-12 15:30:00,78.69,78.71,78.66,78.69,29858.0,68.5177,68.5351,68.4916,68.5177,29858.0
2022-10-12 15:40:00,78.69,78.75,78.66,78.67,174535.0,68.5177,68.5699,68.4916,68.5003,174535.0
2022-10-12 15:50:00,78.67,78.72,78.63,78.65,175023.0,68.5003,68.5438,68.4654,68.4829,175023.0
2022-10-13 09:30:00,77.33,77.45,77.11,77.15,247657.0,67.3335,67.438,67.1419,67.1768,247657.0
2022-10-13 09:40:00,77.14,77.25,77.09,77.21,300742.0,67.1681,67.2638,67.1245,67.229,300742.0
2022-10-13 09:50:00,77.22,77.58,77.21,77.55,592296.0,67.2377,67.5512,67.229,67.5251,592296.0
2022-10-13 10:00:00,77.55,77.75,77.51,77.74,242757.0,67.5251,67.6992,67.4902,67.6905,242757.0
2022-10-13 10:10:00,77.74,77.96,77.61,77.93,172907.0,67.6905,67.8821,67.5773,67.8559,172907.0
2022-10-13 10:20:00,77.92,77.93,77.64,77.69,299256.0,67.8472,67.8559,67.6034,67.647,299256.0
2022-10-13 10:30:00,77.67,77.87,77.66,77.84,161574.0,67.6295,67.8037,67.6208,67.7776,161574.0
2022-10-13 10:40:00,77.84,77.92,77.79,77.91,199166.0,67.7776,67.8472,67.734,67.8385,199166.0
2022-10-13 10:50:00,77.91,77.95,77.79,77.79,185628.0,67.8385,67.8733,67.734,67.734,185628.0
2022-10-13 11:00:00,77.77,78.01,77.73,77.95,197756.0,67.7166,67.9256,67.6818,67.8733,197756.0
2022-10-13 11:10:00,77.93,78.21,77.88,78.21,218856.0,67.8559,68.0997,67.8124,68.0997,218856.0
2022-10-13 11:20:00,78.24,78.52,78.16,78.25,179524.0,68.1259,68.3697,68.0562,68.1346,179524.0
2022-10-13 11:30:00,78.28,78.68,78.24,78.68,102533.0,68.1607,68.509,68.1259,68.509,102533.0
2022-10-13 11:40:00,78.67,78.75,78.49,78.6,143011.0,68.5003,68.5699,68.3435,68.4393,143011.0
2022-10-13 11:50:00,78.59,78.6,78.5,78.54,178049.0,68.4306,68.4393,68.3522,68.3871,178049.0
2022-10-13 12:00:00,78.55,78.78,78.55,78.73,165214.0,68.3958,68.596,68.3958,68.5525,165214.0
2022-10-13 12:10:00,78.73,78.74,78.5,78.51,156648.0,68.5525,68.5612,68.3522,68.361,156648.0
2022-10-13 12:20:00,78.5,78.54,78.45,78.46,74558.0,68.3522,68.3871,68.3087,68.3174,74558.0
2022-10-13 12:30:00,78.46,78.51,78.43,78.43,98690.0,68.3174,68.361,68.2913,68.2913,98690.0
2022-10-13 12:40:00,78.43,78.48,78.35,78.39,132301.0,68.2913,68.3348,68.2216,68.2565,132301.0
2022-10-13 12:50:00,78.4,78.47,78.34,78.41,138372.0,68.2652,68.3261,68.2129,68.2739,138372.0
2022-10-13 13:00:00,78.41,78.52,78.32,78.41,180246.0,68.2739,68.3697,68.1955,68.2739,180246.0
2022-10-13 13:10:00,78.41,78.53,78.35,78.52,152105.0,68.2739,68.3784,68.2216,68.3697,152105.0
2022-10-13 13:20:00,78.53,78.86,78.53,78.75,369778.0,68.3784,68.6657,68.3784,68.5699,369778.0
2022-10-13 13:30:00,78.75,78.87,78.75,78.81,304305.0,68.5699,68.6744,68.5699,68.6222,304305.0
2022-10-13 13:40:00,78.81,78.87,78.79,78.83,220052.0,68.6222,68.6744,68.6048,68.6396,220052.0
2022-10-13 13:50:00,78.84,78.89,78.77,78.77,116103.0,68.6483,68.6918,68.5873,68.5873,116103.0
2022-10-13 14:00:00,78.78,78.85,78.73,78.75,222706.0,68.596,68.657,68.5525,68.5699,222706.0
2022-10-13 14:10:00,78.74,78.76,78.6,78.74,123624.0,68.5612,68.5786,68.4393,68.5612,123624.0
2022-10-13 14:20:00,78.73,78.76,78.5,78.58,121571.0,68.5525,68.5786,68.3522,68.4219,121571.0
2022-10-13 14:30:00,78.59,78.8,78.57,78.74,169009.0,68.4306,68.6135,68.4132,68.5612,169009.0
2022-10-13 14:40:00,78.73,78.74,78.66,78.7,107355.0,68.5525,68.5612,68.4916,68.5264,107355.0
2022-10-13 14:50:00,78.68,78.7,78.63,78.66,112887.0,68.509,68.5264,68.4654,68.4916,112887.0
2022-10-13 15:00:00,78.66,78.73,78.6,78.73,122288.0,68.4916,68.5525,68.4393,68.5525,122288.0
2022-10-13 15:10:00,78.73,78.73,78.57,78.57,155357.0,68.5525,68.5525,68.4132,68.4132,155357.0
2022-10-13 15:20:00,78.57,78.59,78.45,78.45,320875.0,68.4132,68.4306,68.3087,68.3087,320875.0
2022-10-13 15:30:00,78.45,78.5,78.36,78.4,347588.0,68.3087,68.3522,68.2303,68.2652,347588.0
2022-10-13 15:40:00,78.4,78.46,78.36,78.39,200601.0,68.2652,68.3174,68.2303,68.2565,200601.0
2022-10-13 15:50:00,78.39,78.46,78.34,78.37,441678.0,68.2565,68.3174,68.2129,68.2391,441678.0
2022-10-14 09:30:00,79.06,79.06,78.71,78.91,346159.0,68.8399,68.8399,68.5351,68.7092,346159.0
2022-10-14 09:40:00,78.91,78.91,78.51,78.57,341923.0,68.7092,68.7092,68.361,68.4132,341923.0
2022-10-14 09:50:00,78.57,78.67,78.32,78.37,734582.0,68.4132,68.5003,68.1955,68.2391,734582.0
2022-10-14 10:00:00,78.39,78.4,77.95,78.17,180101.0,68.2565,68.2652,67.8733,68.0649,180101.0
2022-10-14 10:10:00,78.17,78.18,77.92,77.97,287456.0,68.0649,68.0736,67.8472,67.8908,287456.0
2022-10-14 10:20:00,77.97,78.04,77.84,77.95,125937.0,67.8908,67.9517,67.7776,67.8733,125937.0
2022-10-14 10:30:00,77.96,78.24,77.94,78.19,388803.0,67.8821,68.1259,67.8646,68.0823,388803.0
2022-10-14 10:40:00,78.18,78.23,77.96,77.97,187162.0,68.0736,68.1171,67.8821,67.8908,187162.0
2022-10-14 10:50:00,77.98,78.15,77.96,78.09,61645.0,67.8995,68.0475,67.8821,67.9952,61645.0
2022-10-14 11:00:00,78.09,78.18,77.98,78.01,235192.0,67.9952,68.0736,67.8995,67.9256,235192.0
2022-10-14 11:10:00,78.02,78.06,77.83,77.84,93016.0,67.9343,67.9691,67.7689,67.7776,93016.0
2022-10-14 11:20:00,77.87,77.96,77.87,77.93,56154.0,67.8037,67.8821,67.8037,67.8559,56154.0
2022-10-14 11:30:00,77.91,77.91,77.8,77.86,128905.0,67.8385,67.8385,67.7427,67.795,128905.0
2022-10-14 11:40:00,77.86,77.88,77.79,77.83,119254.0,67.795,67.8124,67.734,67.7689,119254.0
2022-10-14 11:50:00,77.83,77.89,77.8,77.8,44899.0,67.7689,67.8211,67.7427,67.7427,44899.0
2022-10-14 12:00:00,77.8,78.06,77.8,77.88,316095.0,67.7427,67.9691,67.7427,67.8124,316095.0
2022-10-14 12:10:00,77.88,77.92,77.83,77.89,180093.0,67.8124,67.8472,67.7689,67.8211,180093.0
2022-10-14 12:20:00,77.89,77.93,77.82,77.93,114788.0,67.8211,67.8559,67.7601,67.8559,114788.0
2022-10-14 12:30:00,77.94,77.99,77.9,77.96,78850.0,67.8646,67.9082,67.8298,67.8821,78850.0
2022-10-14 12:40:00,77.95,78.05,77.93,77.93,66760.0,67.8733,67.9604,67.8559,67.8559,66760.0
2022-10-14 12:50:00,77.92,77.93,77.86,77.9,16913.0,67.8472,67.8559,67.795,67.8298,16913.0
2022-10-14 13:00:00,77.91,77.98,77.82,77.84,64476.0,67.8385,67.8995,67.7601,67.7776,64476.0
2022-10-14 13:10:00,77.84,77.88,77.82,77.83,139998.0,67.7776,67.8124,67.7601,67.7689,139998.0
2022-10-14 13:20:00,77.83,77.89,77.79,77.89,35580.0,67.7689,67.8211,67.734,67.8211,35580.0
2022-10-14 13:30:00,77.89,77.93,77.78,77.82,410347.0,67.8211,67.8559,67.7253,67.7601,410347.0
2022-10-14 13:40:00,77.81,77.91,77.8,77.86,173601.0,67.7514,67.8385,67.7427,67.795,173601.0
2022-10-14 13:50:00,77.84,77.88,77.83,77.87,31011.0,67.7776,67.8124,67.7689,67.8037,31011.0
2022-10-14 14:00:00,77.87,77.88,77.79,77.83,64674.0,67.8037,67.8124,67.734,67.7689,64674.0
2022-10-14 14:10:00,77.85,77.85,77.74,77.76,139935.0,67.7863,67.7863,67.6905,67.7079,139935.0
2022-10-14 14:20:00,77.76,77.85,77.75,77.85,40510.0,67.7079,67.7863,67.6992,67.7863,40510.0
2022-10-14 14:30:00,77.84,77.88,77.82,77.88,88592.0,67.7776,67.8124,67.7601,67.8124,88592.0
2022-10-14 14:40:00,77.88,77.93,77.87,77.91,125303.0,67.8124,67.8559,67.8037,67.8385,125303.0
2022-10-14 14:50:00,77.91,77.92,77.87,77.92,142266.0,67.8385,67.8472,67.8037,67.8472,142266.0
2022-10-14 15:00:00,77.93,78.02,77.92,77.97,83236.0,67.8559,67.9343,67.8472,67.8908,83236.0
2022-10-14 15:10:00,77.95,77.96,77.87,77.9,138555.0,67.8733,67.8821,67.8037,67.8298,138555.0
2022-10-14 15:20:00,77.9,78.02,77.89,78.02,196446.0,67.8298,67.9343,67.8211,67.9343,196446.0
2022-10-14 15:30:00,78.02,78.03,77.97,77.99,89425.0,67.9343,67.943,67.8908,67.9082,89425.0
2022-10-14 15:40:00,77.99,78.0,77.94,77.97,335349.0,67.9082,67.9169,67.8646,67.8908,335349.0
2022-10-14 15:50:00,77.97,78.0,77.83,77.86,215148.0,67.8908,67.9169,67.7689,67.795,215148.0
2022-10-17 09:30:00,78.5,78.86,78.48,78.84,295283.0,68.3522,68.6657,68.3348,68.6483,295283.0
2022-10-17 09:40:00,78.85,78.95,78.67,78.7,162827.0,68.657,68.7441,68.5003,68.5264,162827.0
2022-10-17 09:50:00,78.7,78.71,78.38,78.43,89742.0,68.5264,68.5351,68.2478,68.2913,89742.0
2022-10-17 10:00:00,78.44,78.6,78.42,78.56,362846.0,68.3,68.4393,68.2826,68.4045,362846.0
2022-10-17 10:10:00,78.56,78.68,78.56,78.59,188163.0,68.4045,68.509,68.4045,68.4306,188163.0
2022-10-17 10:20:00,78.6,78.64,78.47,78.49,140458.0,68.4393,68.4741,68.3261,68.3435,140458.0
2022-10-17 10:30:00,78.49,78.54,78.45,78.5,168681.0,68.3435,68.3871,68.3087,68.3522,168681.0
2022-10-17 10:40:00,78.51,78.53,78.43,78.44,33452.0,68.361,68.3784,68.2913,68.3,33452.0
2022-10-17 10:50:00,78.45,78.46,78.37,78.39,109208.0,68.3087,68.3174,68.2391,68.2565,109208.0
2022-10-17 11:00:00,78.39,78.41,78.27,78.29,121918.0,68.2565,68.2739,68.152,68.1694,121918.0
2022-10-17 11:10:00,78.3,78.35,78.29,78.3,72821.0,68.1781,68.2216,68.1694,68.1781,72821.0
2022-10-17 11:20:00,78.3,78.55,78.29,78.55,235306.0,68.1781,68.3958,68.1694,68.3958,235306.0
2022-10-17 11:30:00,78.56,78.63,78.54,78.61,350897.0,68.4045,68.4654,68.3871,68.448,350897.0
2022-10-17 11:40:00,78.61,78.71,78.6,78.63,184663.0,68.448,68.5351,68.4393,68.4654,184663.0
2022-10-17 11:50:00,78.63,78.7,78.63,78.67,36304.0,68.4654,68.5264,68.4654,68.5003,36304.0
2022-10-17 12:00:00,78.67,78.68,78.63,78.64,54570.0,68.5003,68.509,68.4654,68.4741,54570.0
2022-10-17 12:10:00,78.65,78.65,78.56,78.61,86259.0,68.4829,68.4829,68.4045,68.448,86259.0
2022-10-17 12:20:00,78.59,78.65,78.56,78.63,62299.0,68.4306,68.4829,68.4045,68.4654,62299.0
2022-10-17 12:30:00,78.62,78.63,78.54,78.54,79975.0,68.4567,68.4654,68.3871,68.3871,79975.0
2022-10-17 12:40:00,78.54,78.55,78.43,78.52,221159.0,68.3871,68.3958,68.2913,68.3697,221159.0
2022-10-17 12:50:00,78.52,78.57,78.48,78.48,46987.0,68.3697,68.4132,68.3348,68.3348,46987.0
2022-10-17 13:00:00,78.48,78.52,78.4,78.51,170056.0,68.3348,68.3697,68.2652,68.361,170056.0
2022-10-17 13:10:00,78.5,78.53,78.49,78.49,72681.0,68.3522,68.3784,68.3435,68.3435,72681.0
2022-10-17 13:20:00,78.5,78.58,78.48,78.54,76755.0,68.3522,68.4219,68.3348,68.3871,76755.0
2022-10-17 13:30:00,78.55,78.56,78.5,78.51,47741.0,68.3958,68.4045,68.3522,68.361,47741.0
2022-10-17 13:40:00,78.5,78.51,78.46,78.49,94407.0,68.3522,68.361,68.3174,68.3435,94407.0
2022-10-17 13:50:00,78.49,78.51,78.47,78.48,52417.0,68.3435,68.361,68.3261,68.3348,52417.0
2022-10-17 14:00:00,78.49,78.51,78.39,78.42,81955.0,68.3435,68.361,68.2565,68.2826,81955.0
2022-10-17 14:10:00,78.41,78.42,78.33,78.34,50191.0,68.2739,68.2826,68.2042,68.2129,50191.0
2022-10-17 14:20:00,78.34,78.36,78.31,78.33,40000.0,68.2129,68.2303,68.1868,68.2042,40000.0
2022-10-17 14:30:00,78.33,78.34,78.27,78.32,91812.0,68.2042,68.2129,68.152,68.1955,91812.0
2022-10-17 14:40:00,78.31,78.33,78.3,78.33,55895.0,68.1868,68.2042,68.1781,68.2042,55895.0
2022-10-17 14:50:00,78.32,78.33,78.29,78.29,36082.0,68.1955,68.2042,68.1694,68.1694,36082.0
2022-10-17 15:00:00,78.3,78.31,78.26,78.27,105043.0,68.1781,68.1868,68.1433,68.152,105043.0
2022-10-17 15:10:00,78.27,78.28,78.21,78.23,59197.0,68.152,68.1607,68.0997,68.1171,59197.0
2022-10-17 15:20:00,78.23,78.25,78.2,78.22,107431.0,68.1171,68.1346,68.091,68.1084,107431.0
2022-10-17 15:30:00,78.21,78.21,78.14,78.16,157582.0,68.0997,68.0997,68.0388,68.0562,157582.0
2022-10-17 15:40:00,78.16,78.21,78.14,78.15,174871.0,68.0562,68.0997,68.0388,68.0475,174871.0
2022-10-17 15:50:00,78.15,78.22,78.14,78.22,446385.0,68.0475,68.1084,68.0388,68.1084,446385.0
2022-10-18 09:30:00,78.64,79.13,78.63,79.08,685365.0,68.4741,68.9008,68.4654,68.8573,685365.0
2022-10-18 09:40:00,79.06,79.08,78.89,78.97,251510.0,68.8399,68.8573,68.6918,68.7615,251510.0
2022-10-18 09:50:00,78.97,79.0,78.77,78.82,299988.0,68.7615,68.7876,68.5873,68.6309,299988.0
2022-10-18 10:00:00,78.82,78.94,78.8,78.92,317952.0,68.6309,68.7354,68.6135,68.718,317952.0
2022-10-18 10:10:00,78.95,79.02,78.92,78.95,342899.0,68.7441,68.805,68.718,68.7441,342899.0
2022-10-18 10:20:00,78.96,79.01,78.9,78.93,278007.0,68.7528,68.7963,68.7005,68.7267,278007.0
2022-10-18 10:30:00,78.93,78.94,78.75,78.78,221028.0,68.7267,68.7354,68.5699,68.596,221028.0
2022-10-18 10:40:00,78.78,78.86,78.74,78.85,108541.0,68.596,68.6657,68.5612,68.657,108541.0
2022-10-18 10:50:00,78.82,78.87,78.78,78.8,150518.0,68.6309,68.6744,68.596,68.6135,150518.0
2022-10-18 11:00:00,78.8,78.8,78.65,78.65,122818.0,68.6135,68.6135,68.4829,68.4829,122818.0
2022-10-18 11:10:00,78.64,78.68,78.45,78.45,209744.0,68.4741,68.509,68.3087,68.3087,209744.0
2022-10-18 11:20:00,78.45,78.5,78.33,78.37,185641.0,68.3087,68.3522,68.2042,68.2391,185641.0
2022-10-18 11:30:00,78.36,78.39,78.18,78.24,128792.0,68.2303,68.2565,68.0736,68.1259,128792.0
2022-10-18 11:40:00,78.24,78.46,78.18,78.46,200403.0,68.1259,68.3174,68.0736,68.3174,200403.0
2022-10-18 11:50:00,78.45,78.51,78.35,78.43,101424.0,68.3087,68.361,68.2216,68.2913,101424.0
2022-10-18 12:00:00,78.42,78.48,78.36,78.47,29180.0,68.2826,68.3348,68.2303,68.3261,29180.0
2022-10-18 12:10:00,78.48,78.67,78.47,78.63,341827.0,68.3348,68.5003,68.3261,68.4654,341827.0
2022-10-18 12:20:00,78.6,78.6,78.51,78.54,38469.0,68.4393,68.4393,68.361,68.3871,38469.0
2022-10-18 12:30:00,78.55,78.7,78.53,78.67,53684.0,68.3958,68.5264,68.3784,68.5003,53684.0
2022-10-18 12:40:00,78.67,78.72,78.56,78.61,134538.0,68.5003,68.5438,68.4045,68.448,134538.0
2022-10-18 12:50:00,78.6,78.63,78.56,78.57,42297.0,68.4393,68.4654,68.4045,68.4132,42297.0
2022-10-18 13:00:00,78.57,78.58,78.39,78.48,56409.0,68.4132,68.4219,68.2565,68.3348,56409.0
2022-10-18 13:10:00,78.48,78.58,78.48,78.55,18796.0,68.3348,68.4219,68.3348,68.3958,18796.0
2022-10-18 13:20:00,78.55,78.61,78.53,78.59,19122.0,68.3958,68.448,68.3784,68.4306,19122.0
2022-10-18 13:30:00,78.6,78.68,78.59,78.66,22716.0,68.4393,68.509,68.4306,68.4916,22716.0
2022-10-18 13:40:00,78.67,78.67,78.58,78.67,23605.0,68.5003,68.5003,68.4219,68.5003,23605.0
2022-10-18 13:50:00,78.67,78.71,78.64,78.68,25657.0,68.5003,68.5351,68.4741,68.509,25657.0
2022-10-18 14:00:00,78.68,78.7,78.61,78.64,39114.0,68.509,68.5264,68.448,68.4741,39114.0
2022-10-18 14:10:00,78.65,78.68,78.64,78.65,19289.0,68.4829,68.509,68.4741,68.4829,19289.0
2022-10-18 14:20:00,78.64,78.76,78.63,78.74,94241.0,68.4741,68.5786,68.4654,68.5612,94241.0
2022-10-18 14:30:00,78.73,78.78,78.64,78.67,210861.0,68.5525,68.596,68.4741,68.5003,210861.0
2022-10-18 14:40:00,78.67,78.7,78.58,78.59,297489.0,68.5003,68.5264,68.4219,68.4306,297489.0
2022-10-18 14:50:00,78.59,78.65,78.57,78.62,198029.0,68.4306,68.4829,68.4132,68.4567,198029.0
2022-10-18 15:00:00,78.63,78.64,78.53,78.64,174745.0,68.4654,68.4741,68.3784,68.4741,174745.0
2022-10-18 15:10:00,78.64,78.69,78.63,78.67,38544.0,68.4741,68.5177,68.4654,68.5003,38544.0
2022-10-18 15:20:00,78.67,78.75,78.63,78.72,103778.0,68.5003,68.5699,68.4654,68.5438,103778.0
2022-10-18 15:30:00,78.72,78.9,78.71,78.9,216247.0,68.5438,68.7005,68.5351,68.7005,216247.0
2022-10-18 15:40:00,78.9,78.94,78.82,78.92,332315.0,68.7005,68.7354,68.6309,68.718,332315.0
2022-10-18 15:50:00,78.92,79.05,78.91,79.05,511293.0,68.718,68.8311,68.7092,68.8311,511293.0
2022-10-19 09:30:00,78.09,78.26,78.07,78.08,522167.0,67.9952,68.1433,67.9778,67.9865,522167.0
2022-10-19 09:40:00,78.07,78.09,77.88,77.9,229242.0,67.9778,67.9952,67.8124,67.8298,229242.0
2022-10-19 09:50:00,77.88,78.06,77.88,77.97,169439.0,67.8124,67.9691,67.8124,67.8908,169439.0
2022-10-19 10:00:00,77.96,78.13,77.93,78.13,165708.0,67.8821,68.0301,67.8559,68.0301,165708.0
2022-10-19 10:10:00,78.13,78.28,78.1,78.2,274853.0,68.0301,68.1607,68.004,68.091,274853.0
2022-10-19 10:20:00,78.21,78.4,78.2,78.39,259119.0,68.0997,68.2652,68.091,68.2565,259119.0
2022-10-19 10:30:00,78.39,78.41,78.29,78.33,186653.0,68.2565,68.2739,68.1694,68.2042,186653.0
2022-10-19 10:40:00,78.33,78.33,78.25,78.27,161599.0,68.2042,68.2042,68.1346,68.152,161599.0
2022-10-19 10:50:00,78.26,78.28,78.1,78.11,120141.0,68.1433,68.1607,68.004,68.0127,120141.0
2022-10-19 11:00:00,78.11,78.13,78.04,78.11,130789.0,68.0127,68.0301,67.9517,68.0127,130789.0
2022-10-19 11:10:00,78.11,78.17,78.08,78.14,204045.0,68.0127,68.0649,67.9865,68.0388,204045.0
2022-10-19 11:20:00,78.13,78.17,78.0,78.03,155138.0,68.0301,68.0649,67.9169,67.943,155138.0
2022-10-19 11:30:00,78.03,78.1,77.99,78.06,179131.0,67.943,68.004,67.9082,67.9691,179131.0
2022-10-19 11:40:00,78.06,78.07,78.01,78.04,28931.0,67.9691,67.9778,67.9256,67.9517,28931.0
2022-10-19 11:50:00,78.04,78.08,78.03,78.06,134221.0,67.9517,67.9865,67.943,67.9691,134221.0
2022-10-19 12:00:00,78.06,78.08,77.96,77.97,296191.0,67.9691,67.9865,67.8821,67.8908,296191.0
2022-10-19 12:10:00,77.96,77.97,77.87,77.92,36773.0,67.8821,67.8908,67.8037,67.8472,36773.0
2022-10-19 12:20:00,77.92,77.97,77.88,77.96,102250.0,67.8472,67.8908,67.8124,67.8821,102250.0
2022-10-19 12:30:00,77.96,78.0,77.92,77.94,132883.0,67.8821,67.9169,67.8472,67.8646,132883.0
2022-10-19 12:40:00,77.93,77.93,77.83,77.88,183324.0,67.8559,67.8559,67.7689,67.8124,183324.0
2022-10-19 12:50:00,77.88,77.97,77.88,77.97,50732.0,67.8124,67.8908,67.8124,67.8908,50732.0
2022-10-19 13:00:00,77.95,78.02,77.74,77.78,115415.0,67.8733,67.9343,67.6905,67.7253,115415.0
2022-10-19 13:10:00,77.78,77.85,77.74,77.81,124398.0,67.7253,67.7863,67.6905,67.7514,124398.0
2022-10-19 13:20:00,77.82,77.86,77.79,77.8,73710.0,67.7601,67.795,67.734,67.7427,73710.0
2022-10-19 13:30:00,77.79,77.84,77.78,77.8,92165.0,67.734,67.7776,67.7253,67.7427,92165.0
2022-10-19 13:40:00,77.81,77.94,77.79,77.87,301057.0,67.7514,67.8646,67.734,67.8037,301057.0
2022-10-19 13:50:00,77.87,77.88,77.84,77.88,80626.0,67.8037,67.8124,67.7776,67.8124,80626.0
2022-10-19 14:00:00,77.87,77.98,77.87,77.96,60199.0,67.8037,67.8995,67.8037,67.8821,60199.0
2022-10-19 14:10:00,77.96,78.0,77.94,77.98,59305.0,67.8821,67.9169,67.8646,67.8995,59305.0
2022-10-19 14:20:00,77.98,77.99,77.96,77.98,38622.0,67.8995,67.9082,67.8821,67.8995,38622.0
2022-10-19 14:30:00,77.97,78.01,77.93,77.94,163640.0,67.8908,67.9256,67.8559,67.8646,163640.0
2022-10-19 14:40:00,77.94,77.95,77.9,77.94,143453.0,67.8646,67.8733,67.8298,67.8646,143453.0
2022-10-19 14:50:00,77.93,77.95,77.8,77.87,284238.0,67.8559,67.8733,67.7427,67.8037,284238.0
2022-10-19 15:00:00,77.88,77.93,77.85,77.92,60552.0,67.8124,67.8559,67.7863,67.8472,60552.0
2022-10-19 15:10:00,77.92,78.02,77.88,78.0,53564.0,67.8472,67.9343,67.8124,67.9169,53564.0
2022-10-19 15:20:00,78.01,78.04,77.93,77.94,73919.0,67.9256,67.9517,67.8559,67.8646,73919.0
2022-10-19 15:30:00,77.94,77.96,77.91,77.92,64016.0,67.8646,67.8821,67.8385,67.8472,64016.0
2022-10-19 15:40:00,77.92,77.95,77.87,77.89,148303.0,67.8472,67.8733,67.8037,67.8211,148303.0
2022-10-19 15:50:00,77.88,77.92,77.85,77.88,479891.0,67.8124,67.8472,67.7863,67.8124,479891.0
2022-10-20 09:30:00,77.36,77.56,77.3,77.47,198507.0,67.3596,67.5338,67.3074,67.4554,198507.0
2022-10-20 09:40:00,77.48,77.59,77.43,77.51,98629.0,67.4641,67.5599,67.4206,67.4902,98629.0
2022-10-20 09:50:00,77.52,77.77,77.52,77.68,137829.0,67.4989,67.7166,67.4989,67.6382,137829.0
2022-10-20 10:00:00,77.68,77.95,77.67,77.9,222459.0,67.6382,67.8733,67.6295,67.8298,222459.0
2022-10-20 10:10:00,77.91,78.07,77.89,78.06,92021.0,67.8385,67.9778,67.8211,67.9691,92021.0
2022-10-20 10:20:00,78.07,78.09,77.97,78.06,382058.0,67.9778,67.9952,67.8908,67.9691,382058.0
2022-10-20 10:30:00,78.06,78.08,77.9,77.92,326699.0,67.9691,67.9865,67.8298,67.8472,326699.0
2022-10-20 10:40:00,77.93,77.93,77.79,77.85,165097.0,67.8559,67.8559,67.734,67.7863,165097.0
2022-10-20 10:50:00,77.84,77.87,77.78,77.83,92283.0,67.7776,67.8037,67.7253,67.7689,92283.0
2022-10-20 11:00:00,77.84,77.85,77.72,77.76,159810.0,67.7776,67.7863,67.6731,67.7079,159810.0
2022-10-20 11:10:00,77.77,77.8,77.67,77.67,104889.0,67.7166,67.7427,67.6295,67.6295,104889.0
2022-10-20 11:20:00,77.67,77.68,77.57,77.6,76658.0,67.6295,67.6382,67.5425,67.5686,76658.0
2022-10-20 11:30:00,77.62,77.68,77.61,77.67,30559.0,67.586,67.6382,67.5773,67.6295,30559.0
2022-10-20 11:40:00,77.67,77.72,77.64,77.67,32532.0,67.6295,67.6731,67.6034,67.6295,32532.0
2022-10-20 11:50:00,77.67,77.71,77.58,77.6,190232.0,67.6295,67.6644,67.5512,67.5686,190232.0
2022-10-20 12:00:00,77.6,77.62,77.45,77.49,144186.0,67.5686,67.586,67.438,67.4728,144186.0
2022-10-20 12:10:00,77.48,77.5,77.44,77.45,168017.0,67.4641,67.4815,67.4293,67.438,168017.0
2022-10-20 12:20:00,77.45,77.46,77.32,77.34,120985.0,67.438,67.4467,67.3248,67.3422,120985.0
2022-10-20 12:30:00,77.34,77.37,77.28,77.29,47413.0,67.3422,67.3683,67.29,67.2987,47413.0
2022-10-20 12:40:00,77.29,77.32,77.19,77.24,56595.0,67.2987,67.3248,67.2116,67.2551,56595.0
2022-10-20 12:50:00,77.25,77.34,77.24,77.33,65488.0,67.2638,67.3422,67.2551,67.3335,65488.0
2022-10-20 13:00:00,77.32,77.32,77.09,77.11,70577.0,67.3248,67.3248,67.1245,67.1419,70577.0
2022-10-20 13:10:00,77.1,77.19,77.05,77.07,139052.0,67.1332,67.2116,67.0897,67.1071,139052.0
2022-10-20 13:20:00,77.06,77.14,77.04,77.1,90152.0,67.0984,67.1681,67.081,67.1332,90152.0
2022-10-20 13:30:00,77.11,77.13,77.08,77.13,49224.0,67.1419,67.1593,67.1158,67.1593,49224.0
2022-10-20 13:40:00,77.14,77.14,77.04,77.05,57172.0,67.1681,67.1681,67.081,67.0897,57172.0
2022-10-20 13:50:00,77.04,77.11,77.0,77.09,101822.0,67.081,67.1419,67.0462,67.1245,101822.0
2022-10-20 14:00:00,77.09,77.1,76.94,76.94,135598.0,67.1245,67.1332,66.9939,66.9939,135598.0
2022-10-20 14:10:00,76.93,76.99,76.92,76.97,128994.0,66.9852,67.0374,66.9765,67.02,128994.0
2022-10-20 14:20:00,76.96,76.97,76.84,76.87,399488.0,67.0113,67.02,66.9068,66.933,399488.0
2022-10-20 14:30:00,76.86,77.02,76.85,76.93,105326.0,66.9242,67.0636,66.9155,66.9852,105326.0
2022-10-20 14:40:00,76.93,76.94,76.86,76.9,53550.0,66.9852,66.9939,66.9242,66.9591,53550.0
2022-10-20 14:50:00,76.9,77.06,76.88,76.98,67684.0,66.9591,67.0984,66.9417,67.0287,67684.0
2022-10-20 15:00:00,77.0,77.06,76.94,77.04,132272.0,67.0462,67.0984,66.9939,67.081,132272.0
2022-10-20 15:10:00,77.04,77.05,76.96,76.98,173190.0,67.081,67.0897,67.0113,67.0287,173190.0
2022-10-20 15:20:00,76.99,76.99,76.92,76.98,50038.0,67.0374,67.0374,66.9765,67.0287,50038.0
2022-10-20 15:30:00,76.98,76.99,76.93,76.95,224831.0,67.0287,67.0374,66.9852,67.0026,224831.0
2022-10-20 15:40:00,76.94,76.95,76.88,76.92,328942.0,66.9939,67.0026,66.9417,66.9765,328942.0
2022-10-20 15:50:00,76.92,77.09,76.92,77.07,541202.0,66.9765,67.1245,66.9765,67.1071,541202.0
2022-10-21 09:30:00,76.99,76.99,76.36,76.46,426727.0,67.0374,67.0374,66.4889,66.576,426727.0
2022-10-21 09:40:00,76.46,76.86,76.34,76.74,246417.0,66.576,66.9242,66.4715,66.8198,246417.0
2022-10-21 09:50:00,76.77,77.14,76.67,77.14,191408.0,66.8459,67.1681,66.7588,67.1681,191408.0
2022-10-21 10:00:00,77.14,77.27,77.09,77.23,517192.0,67.1681,67.2812,67.1245,67.2464,517192.0
2022-10-21 10:10:00,77.23,77.27,77.12,77.27,301279.0,67.2464,67.2812,67.1506,67.2812,301279.0
2022-10-21 10:20:00,77.29,77.33,76.92,77.0,237215.0,67.2987,67.3335,66.9765,67.0462,237215.0
2022-10-21 10:30:00,76.93,77.08,76.84,76.92,320856.0,66.9852,67.1158,66.9068,66.9765,320856.0
2022-10-21 10:40:00,76.92,77.2,76.87,77.17,330114.0,66.9765,67.2203,66.933,67.1942,330114.0
2022-10-21 10:50:00,77.18,77.3,76.92,76.93,215122.0,67.2029,67.3074,66.9765,66.9852,215122.0
2022-10-21 11:00:00,76.93,76.96,76.78,76.92,241997.0,66.9852,67.0113,66.8546,66.9765,241997.0
2022-10-21 11:10:00,76.91,77.03,76.9,76.94,121281.0,66.9678,67.0723,66.9591,66.9939,121281.0
2022-10-21 11:20:00,76.94,77.2,76.89,77.09,167350.0,66.9939,67.2203,66.9504,67.1245,167350.0
2022-10-21 11:30:00,77.1,77.26,76.97,77.01,210686.0,67.1332,67.2725,67.02,67.0549,210686.0
2022-10-21 11:40:00,77.01,77.35,76.99,77.33,151730.0,67.0549,67.3509,67.0374,67.3335,151730.0
2022-10-21 11:50:00,77.32,77.49,77.25,77.49,381762.0,67.3248,67.4728,67.2638,67.4728,381762.0
2022-10-21 12:00:00,77.52,77.68,77.15,77.6,847823.0,67.4989,67.6382,67.1768,67.5686,847823.0
2022-10-21 12:10:00,77.59,77.71,77.49,77.53,359373.0,67.5599,67.6644,67.4728,67.5076,359373.0
2022-10-21 12:20:00,77.53,77.57,77.45,77.48,91065.0,67.5076,67.5425,67.438,67.4641,91065.0
2022-10-21 12:30:00,77.48,77.71,77.45,77.54,471433.0,67.4641,67.6644,67.438,67.5163,471433.0
2022-10-21 12:40:00,77.55,77.69,77.55,77.66,163986.0,67.5251,67.647,67.5251,67.6208,163986.0
2022-10-21 12:50:00,77.66,77.76,77.62,77.62,154625.0,67.6208,67.7079,67.586,67.586,154625.0
2022-10-21 13:00:00,77.63,77.85,77.6,77.81,97343.0,67.5947,67.7863,67.5686,67.7514,97343.0
2022-10-21 13:10:00,77.81,77.81,77.7,77.75,159262.0,67.7514,67.7514,67.6557,67.6992,159262.0
2022-10-21 13:20:00,77.75,77.81,77.67,77.73,151674.0,67.6992,67.7514,67.6295,67.6818,151674.0
2022-10-21 13:30:00,77.72,77.77,77.69,77.73,151903.0,67.6731,67.7166,67.647,67.6818,151903.0
2022-10-21 13:40:00,77.74,77.78,77.71,77.76,110298.0,67.6905,67.7253,67.6644,67.7079,110298.0
2022-10-21 13:50:00,77.76,77.81,77.65,77.69,194103.0,67.7079,67.7514,67.6121,67.647,194103.0
2022-10-21 14:00:00,77.69,77.75,77.66,77.75,258175.0,67.647,67.6992,67.6208,67.6992,258175.0
2022-10-21 14:10:00,77.75,77.77,77.69,77.75,376657.0,67.6992,67.7166,67.647,67.6992,376657.0
2022-10-21 14:20:00,77.75,77.85,77.75,77.84,281452.0,67.6992,67.7863,67.6992,67.7776,281452.0
2022-10-21 14:30:00,77.84,77.88,77.77,77.83,113012.0,67.7776,67.8124,67.7166,67.7689,113012.0
2022-10-21 14:40:00,77.84,77.88,77.81,77.86,103110.0,67.7776,67.8124,67.7514,67.795,103110.0
2022-10-21 14:50:00,77.86,77.89,77.8,77.84,116789.0,67.795,67.8211,67.7427,67.7776,116789.0
2022-10-21 15:00:00,77.83,77.86,77.78,77.79,181210.0,67.7689,67.795,67.7253,67.734,181210.0
2022-10-21 15:10:00,77.79,77.94,77.79,77.92,164067.0,67.734,67.8646,67.734,67.8472,164067.0
2022-10-21 15:20:00,77.92,77.96,77.89,77.94,200592.0,67.8472,67.8821,67.8211,67.8646,200592.0
2022-10-21 15:30:00,77.95,77.97,77.91,77.94,241182.0,67.8733,67.8908,67.8385,67.8646,241182.0
2022-10-21 15:40:00,77.94,77.96,77.91,77.94,222184.0,67.8646,67.8821,67.8385,67.8646,222184.0
2022-10-21 15:50:00,77.94,77.99,77.88,77.96,435235.0,67.8646,67.9082,67.8124,67.8821,435235.0
2022-10-24 09:30:00,77.64,77.72,77.47,77.63,150209.0,67.6034,67.6731,67.4554,67.5947,150209.0
2022-10-24 09:40:00,77.61,77.76,77.4,77.57,277922.0,67.5773,67.7079,67.3944,67.5425,277922.0
2022-10-24 09:50:00,77.59,77.8,77.57,77.69,233258.0,67.5599,67.7427,67.5425,67.647,233258.0
2022-10-24 10:00:00,77.68,77.7,77.36,77.4,235681.0,67.6382,67.6557,67.3596,67.3944,235681.0
2022-10-24 10:10:00,77.39,77.55,77.36,77.47,233355.0,67.3857,67.5251,67.3596,67.4554,233355.0
2022-10-24 10:20:00,77.47,77.47,77.26,77.38,205890.0,67.4554,67.4554,67.2725,67.377,205890.0
2022-10-24 10:30:00,77.37,77.56,77.3,77.52,429452.0,67.3683,67.5338,67.3074,67.4989,429452.0
2022-10-24 10:40:00,77.52,77.59,77.48,77.52,111292.0,67.4989,67.5599,67.4641,67.4989,111292.0
2022-10-24 10:50:00,77.52,77.74,77.52,77.73,91923.0,67.4989,67.6905,67.4989,67.6818,91923.0
2022-10-24 11:00:00,77.74,77.77,77.62,77.66,122966.0,67.6905,67.7166,67.586,67.6208,122966.0
2022-10-24 11:10:00,77.65,77.8,77.63,77.69,127709.0,67.6121,67.7427,67.5947,67.647,127709.0
2022-10-24 11:20:00,77.7,77.9,77.7,77.82,318194.0,67.6557,67.8298,67.6557,67.7601,318194.0
2022-10-24 11:30:00,77.82,77.93,77.79,77.91,214415.0,67.7601,67.8559,67.734,67.8385,214415.0
2022-10-24 11:40:00,77.9,77.94,77.83,77.93,183831.0,67.8298,67.8646,67.7689,67.8559,183831.0
2022-10-24 11:50:00,77.94,78.18,77.93,78.17,238679.0,67.8646,68.0736,67.8559,68.0649,238679.0
2022-10-24 12:00:00,78.17,78.26,78.07,78.12,403425.0,68.0649,68.1433,67.9778,68.0214,403425.0
2022-10-24 12:10:00,78.13,78.17,78.09,78.17,81644.0,68.0301,68.0649,67.9952,68.0649,81644.0
2022-10-24 12:20:00,78.17,78.23,78.12,78.17,273954.0,68.0649,68.1171,68.0214,68.0649,273954.0
2022-10-24 12:30:00,78.16,78.2,78.05,78.06,70376.0,68.0562,68.091,67.9604,67.9691,70376.0
2022-10-24 12:40:00,78.06,78.09,78.02,78.05,38167.0,67.9691,67.9952,67.9343,67.9604,38167.0
2022-10-24 12:50:00,78.05,78.06,77.98,77.98,65620.0,67.9604,67.9691,67.8995,67.8995,65620.0
2022-10-24 13:00:00,77.98,77.99,77.94,77.99,36307.0,67.8995,67.9082,67.8646,67.9082,36307.0
2022-10-24 13:10:00,77.98,77.98,77.89,77.91,110485.0,67.8995,67.8995,67.8211,67.8385,110485.0
2022-10-24 13:20:00,77.91,77.92,77.86,77.9,26980.0,67.8385,67.8472,67.795,67.8298,26980.0
2022-10-24 13:30:00,77.9,77.92,77.86,77.92,97946.0,67.8298,67.8472,67.795,67.8472,97946.0
2022-10-24 13:40:00,77.92,77.93,77.87,77.89,103470.0,67.8472,67.8559,67.8037,67.8211,103470.0
2022-10-24 13:50:00,77.89,77.92,77.87,77.89,463893.0,67.8211,67.8472,67.8037,67.8211,463893.0
2022-10-24 14:00:00,77.89,77.94,77.88,77.91,108433.0,67.8211,67.8646,67.8124,67.8385,108433.0
2022-10-24 14:10:00,77.92,77.92,77.87,77.88,43517.0,67.8472,67.8472,67.8037,67.8124,43517.0
2022-10-24 14:20:00,77.88,77.89,77.84,77.87,46606.0,67.8124,67.8211,67.7776,67.8037,46606.0
2022-10-24 14:30:00,77.86,77.91,77.85,77.89,65141.0,67.795,67.8385,67.7863,67.8211,65141.0
2022-10-24 14:40:00,77.9,77.92,77.86,77.9,56749.0,67.8298,67.8472,67.795,67.8298,56749.0
2022-10-24 14:50:00,77.9,77.91,77.86,77.89,55007.0,67.8298,67.8385,67.795,67.8211,55007.0
2022-10-24 15:00:00,77.89,77.95,77.89,77.91,82346.0,67.8211,67.8733,67.8211,67.8385,82346.0
2022-10-24 15:10:00,77.91,77.96,77.89,77.92,58347.0,67.8385,67.8821,67.8211,67.8472,58347.0
2022-10-24 15:20:00,77.93,77.97,77.9,77.94,190111.0,67.8559,67.8908,67.8298,67.8646,190111.0
2022-10-24 15:30:00,77.94,77.99,77.93,77.95,113995.0,67.8646,67.9082,67.8559,67.8733,113995.0
2022-10-24 15:40:00,77.95,78.0,77.94,77.96,192609.0,67.8733,67.9169,67.8646,67.8821,192609.0
2022-10-24 15:50:00,77.96,77.97,77.89,77.89,299520.0,67.8821,67.8908,67.8211,67.8211,299520.0
2022-10-25 09:30:00,78.33,78.6,78.24,78.45,268904.0,68.2042,68.4393,68.1259,68.3087,268904.0
2022-10-25 09:40:00,78.46,78.83,78.44,78.79,280109.0,68.3174,68.6396,68.3,68.6048,280109.0
2022-10-25 09:50:00,78.8,78.99,78.72,78.87,207458.0,68.6135,68.7789,68.5438,68.6744,207458.0
2022-10-25 10:00:00,78.87,78.9,78.68,78.74,151512.0,68.6744,68.7005,68.509,68.5612,151512.0
2022-10-25 10:10:00,78.74,78.81,78.64,78.74,586866.0,68.5612,68.6222,68.4741,68.5612,586866.0
2022-10-25 10:20:00,78.74,78.92,78.68,78.92,265044.0,68.5612,68.718,68.509,68.718,265044.0
2022-10-25 10:30:00,78.92,79.0,78.8,78.81,344994.0,68.718,68.7876,68.6135,68.6222,344994.0
2022-10-25 10:40:00,78.8,78.92,78.79,78.84,122816.0,68.6135,68.718,68.6048,68.6483,122816.0
2022-10-25 10:50:00,78.84,78.87,78.73,78.76,88076.0,68.6483,68.6744,68.5525,68.5786,88076.0
2022-10-25 11:00:00,78.76,78.98,78.76,78.98,78680.0,68.5786,68.7702,68.5786,68.7702,78680.0
2022-10-25 11:10:00,78.98,78.98,78.9,78.95,181553.0,68.7702,68.7702,68.7005,68.7441,181553.0
2022-10-25 11:20:00,78.95,79.01,78.91,79.0,68329.0,68.7441,68.7963,68.7092,68.7876,68329.0
2022-10-25 11:30:00,79.0,79.04,78.96,78.99,97558.0,68.7876,68.8224,68.7528,68.7789,97558.0
2022-10-25 11:40:00,78.98,79.0,78.9,79.0,242273.0,68.7702,68.7876,68.7005,68.7876,242273.0
2022-10-25 11:50:00,79.0,79.04,78.93,78.93,119303.0,68.7876,68.8224,68.7267,68.7267,119303.0
2022-10-25 12:00:00,78.93,78.97,78.87,78.9,206375.0,68.7267,68.7615,68.6744,68.7005,206375.0
2022-10-25 12:10:00,78.9,78.96,78.84,78.95,226924.0,68.7005,68.7528,68.6483,68.7441,226924.0
2022-10-25 12:20:00,78.95,78.99,78.87,78.89,369639.0,68.7441,68.7789,68.6744,68.6918,369639.0
2022-10-25 12:30:00,78.89,78.99,78.89,78.98,43965.0,68.6918,68.7789,68.6918,68.7702,43965.0
2022-10-25 12:40:00,78.98,78.98,78.87,78.9,156865.0,68.7702,68.7702,68.6744,68.7005,156865.0
2022-10-25 12:50:00,78.9,78.93,78.88,78.9,132973.0,68.7005,68.7267,68.6831,68.7005,132973.0
2022-10-25 13:00:00,78.91,79.02,78.87,78.89,89829.0,68.7092,68.805,68.6744,68.6918,89829.0
2022-10-25 13:10:00,78.89,78.94,78.81,78.85,346596.0,68.6918,68.7354,68.6222,68.657,346596.0
2022-10-25 13:20:00,78.85,78.92,78.84,78.88,132995.0,68.657,68.718,68.6483,68.6831,132995.0
2022-10-25 13:30:00,78.89,78.92,78.85,78.86,55297.0,68.6918,68.718,68.657,68.6657,55297.0
2022-10-25 13:40:00,78.86,78.88,78.73,78.87,188935.0,68.6657,68.6831,68.5525,68.6744,188935.0
2022-10-25 13:50:00,78.88,78.9,78.82,78.89,53005.0,68.6831,68.7005,68.6309,68.6918,53005.0
2022-10-25 14:00:00,78.89,78.96,78.87,78.94,134710.0,68.6918,68.7528,68.6744,68.7354,134710.0
2022-10-25 14:10:00,78.95,78.98,78.9,78.98,62680.0,68.7441,68.7702,68.7005,68.7702,62680.0
2022-10-25 14:20:00,78.98,79.05,78.97,79.05,160799.0,68.7702,68.8311,68.7615,68.8311,160799.0
2022-10-25 14:30:00,79.05,79.08,78.99,78.99,40902.0,68.8311,68.8573,68.7789,68.7789,40902.0
2022-10-25 14:40:00,78.99,79.01,78.96,78.98,176432.0,68.7789,68.7963,68.7528,68.7702,176432.0
2022-10-25 14:50:00,78.99,79.03,78.98,78.99,305127.0,68.7789,68.8137,68.7702,68.7789,305127.0
2022-10-25 15:00:00,79.0,79.05,78.98,79.05,107373.0,68.7876,68.8311,68.7702,68.8311,107373.0
2022-10-25 15:10:00,79.05,79.12,79.01,79.12,95698.0,68.8311,68.8921,68.7963,68.8921,95698.0
2022-10-25 15:20:00,79.12,79.2,79.11,79.2,151719.0,68.8921,68.9618,68.8834,68.9618,151719.0
2022-10-25 15:30:00,79.2,79.25,79.19,79.24,237893.0,68.9618,69.0053,68.953,68.9966,237893.0
2022-10-25 15:40:00,79.25,79.31,79.22,79.3,264186.0,69.0053,69.0575,68.9792,69.0488,264186.0
2022-10-25 15:50:00,79.29,79.31,79.23,79.24,825458.0,69.0401,69.0575,68.9879,68.9966,825458.0
2022-10-26 09:30:00,79.26,79.56,79.26,79.56,326918.0,69.014,69.2752,69.014,69.2752,326918.0
2022-10-26 09:40:00,79.55,79.62,79.47,79.59,152342.0,69.2665,69.3275,69.1969,69.3013,152342.0
2022-10-26 09:50:00,79.59,79.59,79.46,79.49,72834.0,69.3013,69.3013,69.1881,69.2143,72834.0
2022-10-26 10:00:00,79.5,79.78,79.5,79.7,274031.0,69.223,69.4668,69.223,69.3971,274031.0
2022-10-26 10:10:00,79.69,79.82,79.62,79.82,340949.0,69.3884,69.5016,69.3275,69.5016,340949.0
2022-10-26 10:20:00,79.8,79.86,79.65,79.85,80442.0,69.4842,69.5364,69.3536,69.5277,80442.0
2022-10-26 10:30:00,79.84,79.84,79.64,79.71,96239.0,69.519,69.519,69.3449,69.4058,96239.0
2022-10-26 10:40:00,79.73,79.84,79.7,79.79,68613.0,69.4232,69.519,69.3971,69.4755,68613.0
2022-10-26 10:50:00,79.79,79.85,79.75,79.76,50900.0,69.4755,69.5277,69.4407,69.4494,50900.0
2022-10-26 11:00:00,79.76,79.98,79.76,79.96,55805.0,69.4494,69.6409,69.4494,69.6235,55805.0
2022-10-26 11:10:00,79.95,80.05,79.88,80.03,144213.0,69.6148,69.7019,69.5539,69.6845,144213.0
2022-10-26 11:20:00,80.03,80.03,79.96,79.98,97111.0,69.6845,69.6845,69.6235,69.6409,97111.0
2022-10-26 11:30:00,79.99,80.05,79.94,80.02,68800.0,69.6496,69.7019,69.6061,69.6758,68800.0
2022-10-26 11:40:00,80.01,80.11,79.95,79.97,145307.0,69.667,69.7541,69.6148,69.6322,145307.0
2022-10-26 11:50:00,79.98,80.02,79.94,80.02,134599.0,69.6409,69.6758,69.6061,69.6758,134599.0
2022-10-26 12:00:00,80.01,80.05,79.94,79.98,102500.0,69.667,69.7019,69.6061,69.6409,102500.0
2022-10-26 12:10:00,79.99,80.2,79.99,80.15,180717.0,69.6496,69.8325,69.6496,69.7889,180717.0
2022-10-26 12:20:00,80.16,80.22,80.12,80.13,209697.0,69.7977,69.8499,69.7628,69.7715,209697.0
2022-10-26 12:30:00,80.13,80.22,80.1,80.11,53942.0,69.7715,69.8499,69.7454,69.7541,53942.0
2022-10-26 12:40:00,80.11,80.12,80.03,80.04,28054.0,69.7541,69.7628,69.6845,69.6932,28054.0
2022-10-26 12:50:00,80.03,80.03,79.88,79.92,39833.0,69.6845,69.6845,69.5539,69.5887,39833.0
2022-10-26 13:00:00,79.92,80.0,79.89,79.97,101295.0,69.5887,69.6583,69.5626,69.6322,101295.0
2022-10-26 13:10:00,79.97,80.0,79.91,79.97,32451.0,69.6322,69.6583,69.58,69.6322,32451.0
2022-10-26 13:20:00,79.97,79.99,79.83,79.83,66502.0,69.6322,69.6496,69.5103,69.5103,66502.0
2022-10-26 13:30:00,79.83,79.85,79.78,79.84,71700.0,69.5103,69.5277,69.4668,69.519,71700.0
2022-10-26 13:40:00,79.84,79.87,79.78,79.81,354268.0,69.519,69.5451,69.4668,69.4929,354268.0
2022-10-26 13:50:00,79.81,79.87,79.76,79.87,284999.0,69.4929,69.5451,69.4494,69.5451,284999.0
2022-10-26 14:00:00,79.86,79.88,79.83,79.84,119542.0,69.5364,69.5539,69.5103,69.519,119542.0
2022-10-26 14:10:00,79.84,79.88,79.83,79.83,134943.0,69.519,69.5539,69.5103,69.5103,134943.0
2022-10-26 14:20:00,79.82,79.88,79.81,79.86,158682.0,69.5016,69.5539,69.4929,69.5364,158682.0
2022-10-26 14:30:00,79.85,79.86,79.78,79.86,179445.0,69.5277,69.5364,69.4668,69.5364,179445.0
2022-10-26 14:40:00,79.86,79.86,79.75,79.75,169767.0,69.5364,69.5364,69.4407,69.4407,169767.0
2022-10-26 14:50:00,79.78,79.8,79.73,79.8,138681.0,69.4668,69.4842,69.4232,69.4842,138681.0
2022-10-26 15:00:00,79.79,79.79,79.66,79.7,146730.0,69.4755,69.4755,69.3623,69.3971,146730.0
2022-10-26 15:10:00,79.7,79.72,79.64,79.7,85336.0,69.3971,69.4145,69.3449,69.3971,85336.0
2022-10-26 15:20:00,79.7,79.73,79.66,79.67,195160.0,69.3971,69.4232,69.3623,69.371,195160.0
2022-10-26 15:30:00,79.67,79.73,79.67,79.68,266516.0,69.371,69.4232,69.371,69.3797,266516.0
2022-10-26 15:40:00,79.68,79.77,79.68,79.76,138936.0,69.3797,69.4581,69.3797,69.4494,138936.0
2022-10-26 15:50:00,79.75,79.79,79.73,79.76,286557.0,69.4407,69.4755,69.4232,69.4494,286557.0
2022-10-27 09:30:00,79.75,80.16,79.75,80.06,232616.0,69.4407,69.7977,69.4407,69.7106,232616.0
2022-10-27 09:40:00,80.07,80.08,79.73,79.75,324314.0,69.7193,69.728,69.4232,69.4407,324314.0
2022-10-27 09:50:00,79.73,79.78,79.59,79.76,204408.0,69.4232,69.4668,69.3013,69.4494,204408.0
2022-10-27 10:00:00,79.76,80.02,79.75,79.96,448474.0,69.4494,69.6758,69.4407,69.6235,448474.0
2022-10-27 10:10:00,79.96,80.07,79.89,80.07,166277.0,69.6235,69.7193,69.5626,69.7193,166277.0
2022-10-27 10:20:00,80.07,80.19,80.05,80.17,130157.0,69.7193,69.8238,69.7019,69.8064,130157.0
2022-10-27 10:30:00,80.19,80.29,80.09,80.1,197870.0,69.8238,69.9109,69.7367,69.7454,197870.0
2022-10-27 10:40:00,80.11,80.11,80.01,80.04,271481.0,69.7541,69.7541,69.667,69.6932,271481.0
2022-10-27 10:50:00,80.03,80.19,80.02,80.11,99690.0,69.6845,69.8238,69.6758,69.7541,99690.0
2022-10-27 11:00:00,80.11,80.23,80.1,80.16,38899.0,69.7541,69.8586,69.7454,69.7977,38899.0
2022-10-27 11:10:00,80.16,80.2,80.07,80.13,176751.0,69.7977,69.8325,69.7193,69.7715,176751.0
2022-10-27 11:20:00,80.15,80.28,80.13,80.24,152530.0,69.7889,69.9021,69.7715,69.8673,152530.0
2022-10-27 11:30:00,80.24,80.28,80.09,80.11,102559.0,69.8673,69.9021,69.7367,69.7541,102559.0
2022-10-27 11:40:00,80.11,80.15,80.07,80.13,135388.0,69.7541,69.7889,69.7193,69.7715,135388.0
2022-10-27 11:50:00,80.15,80.15,80.08,80.11,47981.0,69.7889,69.7889,69.728,69.7541,47981.0
2022-10-27 12:00:00,80.13,80.19,80.08,80.08,216895.0,69.7715,69.8238,69.728,69.728,216895.0
2022-10-27 12:10:00,80.08,80.09,80.01,80.02,34612.0,69.728,69.7367,69.667,69.6758,34612.0
2022-10-27 12:20:00,80.02,80.02,79.89,79.89,102032.0,69.6758,69.6758,69.5626,69.5626,102032.0
2022-10-27 12:30:00,79.89,79.95,79.83,79.85,127747.0,69.5626,69.6148,69.5103,69.5277,127747.0
2022-10-27 12:40:00,79.84,79.85,79.77,79.84,289041.0,69.519,69.5277,69.4581,69.519,289041.0
2022-10-27 12:50:00,79.84,79.89,79.83,79.89,174666.0,69.519,69.5626,69.5103,69.5626,174666.0
2022-10-27 13:00:00,79.89,80.0,79.84,79.99,82833.0,69.5626,69.6583,69.519,69.6496,82833.0
2022-10-27 13:10:00,80.0,80.01,79.89,79.97,137560.0,69.6583,69.667,69.5626,69.6322,137560.0
2022-10-27 13:20:00,79.97,80.05,79.95,80.01,177811.0,69.6322,69.7019,69.6148,69.667,177811.0
2022-10-27 13:30:00,80.01,80.03,79.97,79.97,263333.0,69.667,69.6845,69.6322,69.6322,263333.0
2022-10-27 13:40:00,79.95,80.04,79.95,79.98,55765.0,69.6148,69.6932,69.6148,69.6409,55765.0
2022-10-27 13:50:00,79.96,79.98,79.93,79.94,84430.0,69.6235,69.6409,69.5974,69.6061,84430.0
2022-10-27 14:00:00,79.94,79.97,79.93,79.96,92591.0,69.6061,69.6322,69.5974,69.6235,92591.0
2022-10-27 14:10:00,79.96,79.96,79.87,79.92,31013.0,69.6235,69.6235,69.5451,69.5887,31013.0
2022-10-27 14:20:00,79.92,79.94,79.89,79.9,58096.0,69.5887,69.6061,69.5626,69.5713,58096.0
2022-10-27 14:30:00,79.9,79.94,79.89,79.91,35274.0,69.5713,69.6061,69.5626,69.58,35274.0
2022-10-27 14:40:00,79.91,79.94,79.89,79.92,64991.0,69.58,69.6061,69.5626,69.5887,64991.0
2022-10-27 14:50:00,79.92,79.96,79.89,79.94,34013.0,69.5887,69.6235,69.5626,69.6061,34013.0
2022-10-27 15:00:00,79.94,79.97,79.86,79.87,126739.0,69.6061,69.6322,69.5364,69.5451,126739.0
2022-10-27 15:10:00,79.88,79.88,79.84,79.86,161284.0,69.5539,69.5539,69.519,69.5364,161284.0
2022-10-27 15:20:00,79.86,79.95,79.85,79.95,108170.0,69.5364,69.6148,69.5277,69.6148,108170.0
2022-10-27 15:30:00,79.95,79.99,79.92,79.96,239047.0,69.6148,69.6496,69.5887,69.6235,239047.0
2022-10-27 15:40:00,79.96,79.98,79.94,79.95,237283.0,69.6235,69.6409,69.6061,69.6148,237283.0
2022-10-27 15:50:00,79.96,80.02,79.83,79.97,511512.0,69.6235,69.6758,69.5103,69.6322,511512.0
2022-10-28 09:30:00,79.81,80.23,79.77,80.22,354078.0,69.4929,69.8586,69.4581,69.8499,354078.0
2022-10-28 09:40:00,80.22,80.29,80.07,80.2,187969.0,69.8499,69.9109,69.7193,69.8325,187969.0
2022-10-28 09:50:00,80.17,80.27,80.14,80.2,102036.0,69.8064,69.8934,69.7802,69.8325,102036.0
2022-10-28 10:00:00,80.22,80.37,80.13,80.15,252103.0,69.8499,69.9805,69.7715,69.7889,252103.0
2022-10-28 10:10:00,80.15,80.2,80.01,80.14,202968.0,69.7889,69.8325,69.667,69.7802,202968.0
2022-10-28 10:20:00,80.12,80.24,80.02,80.23,99992.0,69.7628,69.8673,69.6758,69.8586,99992.0
2022-10-28 10:30:00,80.24,80.28,80.12,80.15,189027.0,69.8673,69.9021,69.7628,69.7889,189027.0
2022-10-28 10:40:00,80.15,80.31,80.12,80.31,115970.0,69.7889,69.9283,69.7628,69.9283,115970.0
2022-10-28 10:50:00,80.31,80.33,80.24,80.25,135038.0,69.9283,69.9457,69.8673,69.876,135038.0
2022-10-28 11:00:00,80.27,80.29,80.1,80.19,1084143.0,69.8934,69.9109,69.7454,69.8238,1084143.0
2022-10-28 11:10:00,80.19,80.23,80.04,80.14,106147.0,69.8238,69.8586,69.6932,69.7802,106147.0
2022-10-28 11:20:00,80.15,80.23,80.06,80.12,83084.0,69.7889,69.8586,69.7106,69.7628,83084.0
2022-10-28 11:30:00,80.11,80.15,80.04,80.13,93779.0,69.7541,69.7889,69.6932,69.7715,93779.0
2022-10-28 11:40:00,80.13,80.15,80.09,80.12,152454.0,69.7715,69.7889,69.7367,69.7628,152454.0
2022-10-28 11:50:00,80.12,80.13,80.03,80.05,56333.0,69.7628,69.7715,69.6845,69.7019,56333.0
2022-10-28 12:00:00,80.04,80.09,79.99,80.0,139517.0,69.6932,69.7367,69.6496,69.6583,139517.0
2022-10-28 12:10:00,80.0,80.11,80.0,80.08,63046.0,69.6583,69.7541,69.6583,69.728,63046.0
2022-10-28 12:20:00,80.08,80.11,80.07,80.09,50666.0,69.728,69.7541,69.7193,69.7367,50666.0
2022-10-28 12:30:00,80.09,80.18,80.09,80.09,81262.0,69.7367,69.8151,69.7367,69.7367,81262.0
2022-10-28 12:40:00,80.09,80.12,80.07,80.11,51645.0,69.7367,69.7628,69.7193,69.7541,51645.0
2022-10-28 12:50:00,80.1,80.13,80.07,80.08,38129.0,69.7454,69.7715,69.7193,69.728,38129.0
2022-10-28 13:00:00,80.08,80.14,80.08,80.11,39404.0,69.728,69.7802,69.728,69.7541,39404.0
2022-10-28 13:10:00,80.12,80.12,80.07,80.07,24072.0,69.7628,69.7628,69.7193,69.7193,24072.0
2022-10-28 13:20:00,80.06,80.1,80.05,80.06,88716.0,69.7106,69.7454,69.7019,69.7106,88716.0
2022-10-28 13:30:00,80.06,80.09,80.04,80.06,49317.0,69.7106,69.7367,69.6932,69.7106,49317.0
2022-10-28 13:40:00,80.06,80.09,80.03,80.06,54445.0,69.7106,69.7367,69.6845,69.7106,54445.0
2022-10-28 13:50:00,80.06,80.07,80.0,80.01,27341.0,69.7106,69.7193,69.6583,69.667,27341.0
2022-10-28 14:00:00,80.01,80.05,80.0,80.04,39344.0,69.667,69.7019,69.6583,69.6932,39344.0
2022-10-28 14:10:00,80.04,80.1,80.02,80.09,40919.0,69.6932,69.7454,69.6758,69.7367,40919.0
2022-10-28 14:20:00,80.09,80.09,80.01,80.02,18861.0,69.7367,69.7367,69.667,69.6758,18861.0
2022-10-28 14:30:00,80.01,80.07,79.98,80.07,40227.0,69.667,69.7193,69.6409,69.7193,40227.0
2022-10-28 14:40:00,80.06,80.08,80.01,80.06,32153.0,69.7106,69.728,69.667,69.7106,32153.0
2022-10-28 14:50:00,80.07,80.1,80.04,80.09,70480.0,69.7193,69.7454,69.6932,69.7367,70480.0
2022-10-28 15:00:00,80.09,80.09,80.03,80.06,48094.0,69.7367,69.7367,69.6845,69.7106,48094.0
2022-10-28 15:10:00,80.06,80.11,80.06,80.07,22004.0,69.7106,69.7541,69.7106,69.7193,22004.0
2022-10-28 15:20:00,80.07,80.1,80.04,80.05,22110.0,69.7193,69.7454,69.6932,69.7019,22110.0
2022-10-28 15:30:00,80.04,80.09,80.03,80.08,28005.0,69.6932,69.7367,69.6845,69.728,28005.0
2022-10-28 15:40:00,80.07,80.1,80.06,80.07,30808.0,69.7193,69.7454,69.7106,69.7193,30808.0
2022-10-28 15:50:00,80.07,80.14,80.06,80.14,182981.0,69.7193,69.7802,69.7106,69.7802,182981.0
2022-10-31 09:30:00,79.58,79.66,79.25,79.37,259933.0,69.2926,69.3623,69.0053,69.1098,259933.0
2022-10-31 09:40:00,79.38,79.47,79.26,79.28,346956.0,69.1185,69.1969,69.014,69.0314,346956.0
2022-10-31 09:50:00,79.28,79.44,79.22,79.39,358279.0,69.0314,69.1707,68.9792,69.1272,358279.0
2022-10-31 10:00:00,79.39,79.4,79.27,79.28,268224.0,69.1272,69.1359,69.0227,69.0314,268224.0
2022-10-31 10:10:00,79.28,79.51,79.27,79.48,170673.0,69.0314,69.2317,69.0227,69.2056,170673.0
2022-10-31 10:20:00,79.48,79.49,79.39,79.44,259312.0,69.2056,69.2143,69.1272,69.1707,259312.0
2022-10-31 10:30:00,79.44,79.47,79.34,79.36,236352.0,69.1707,69.1969,69.0837,69.1011,236352.0
2022-10-31 10:40:00,79.37,79.45,79.36,79.44,130294.0,69.1098,69.1794,69.1011,69.1707,130294.0
2022-10-31 10:50:00,79.44,79.46,79.36,79.38,232007.0,69.1707,69.1881,69.1011,69.1185,232007.0
2022-10-31 11:00:00,79.38,79.46,79.35,79.4,220150.0,69.1185,69.1881,69.0924,69.1359,220150.0
2022-10-31 11:10:00,79.39,79.39,79.18,79.19,205474.0,69.1272,69.1272,68.9443,68.953,205474.0
2022-10-31 11:20:00,79.19,79.34,79.15,79.32,398067.0,68.953,69.0837,68.9182,69.0662,398067.0
2022-10-31 11:30:00,79.33,79.33,79.27,79.28,119686.0,69.075,69.075,69.0227,69.0314,119686.0
2022-10-31 11:40:00,79.28,79.3,79.24,79.27,103426.0,69.0314,69.0488,68.9966,69.0227,103426.0
2022-10-31 11:50:00,79.26,79.29,79.14,79.19,132324.0,69.014,69.0401,68.9095,68.953,132324.0
2022-10-31 12:00:00,79.19,79.23,79.13,79.14,125437.0,68.953,68.9879,68.9008,68.9095,125437.0
2022-10-31 12:10:00,79.14,79.14,79.07,79.09,253204.0,68.9095,68.9095,68.8486,68.866,253204.0
2022-10-31 12:20:00,79.09,79.14,79.07,79.08,119584.0,68.866,68.9095,68.8486,68.8573,119584.0
2022-10-31 12:30:00,79.08,79.09,78.94,79.0,172066.0,68.8573,68.866,68.7354,68.7876,172066.0
2022-10-31 12:40:00,79.0,79.0,78.94,78.97,88422.0,68.7876,68.7876,68.7354,68.7615,88422.0
2022-10-31 12:50:00,78.98,79.0,78.92,78.98,165329.0,68.7702,68.7876,68.718,68.7702,165329.0
2022-10-31 13:00:00,78.98,78.99,78.92,78.95,173777.0,68.7702,68.7789,68.718,68.7441,173777.0
2022-10-31 13:10:00,78.95,78.97,78.91,78.95,175344.0,68.7441,68.7615,68.7092,68.7441,175344.0
2022-10-31 13:20:00,78.95,79.02,78.94,78.98,266467.0,68.7441,68.805,68.7354,68.7702,266467.0
2022-10-31 13:30:00,78.98,79.01,78.97,78.98,103834.0,68.7702,68.7963,68.7615,68.7702,103834.0
2022-10-31 13:40:00,78.97,78.98,78.91,78.96,145397.0,68.7615,68.7702,68.7092,68.7528,145397.0
2022-10-31 13:50:00,78.96,78.97,78.9,78.92,257546.0,68.7528,68.7615,68.7005,68.718,257546.0
2022-10-31 14:00:00,78.93,78.93,78.87,78.9,232407.0,68.7267,68.7267,68.6744,68.7005,232407.0
2022-10-31 14:10:00,78.9,78.94,78.89,78.93,145180.0,68.7005,68.7354,68.6918,68.7267,145180.0
2022-10-31 14:20:00,78.94,79.02,78.93,78.97,156290.0,68.7354,68.805,68.7267,68.7615,156290.0
2022-10-31 14:30:00,78.97,79.02,78.95,79.0,196992.0,68.7615,68.805,68.7441,68.7876,196992.0
2022-10-31 14:40:00,79.01,79.01,78.95,78.98,164590.0,68.7963,68.7963,68.7441,68.7702,164590.0
2022-10-31 14:50:00,78.98,79.0,78.93,78.95,293991.0,68.7702,68.7876,68.7267,68.7441,293991.0
2022-10-31 15:00:00,78.95,78.96,78.83,78.84,269298.0,68.7441,68.7528,68.6396,68.6483,269298.0
2022-10-31 15:10:00,78.85,78.86,78.75,78.78,167475.0,68.657,68.6657,68.5699,68.596,167475.0
2022-10-31 15:20:00,78.77,78.88,78.74,78.88,240734.0,68.5873,68.6831,68.5612,68.6831,240734.0
2022-10-31 15:30:00,78.88,78.9,78.81,78.9,326397.0,68.6831,68.7005,68.6222,68.7005,326397.0
2022-10-31 15:40:00,78.9,78.99,78.89,78.97,379703.0,68.7005,68.7789,68.6918,68.7615,379703.0
2022-10-31 15:50:00,78.97,79.02,78.9,78.95,1009241.0,68.7615,68.805,68.7005,68.7441,1009241.0
2022-11-01 09:30:00,79.78,80.06,79.68,80.05,766271.0,69.798,70.0429,69.7105,70.0342,766271.0
2022-11-01 09:40:00,80.06,80.08,79.83,79.85,589786.0,70.0429,70.0604,69.8417,69.8592,589786.0
2022-11-01 09:50:00,79.85,80.08,79.75,80.0,707745.0,69.8592,70.0604,69.7717,69.9904,707745.0
2022-11-01 10:00:00,80.01,80.01,79.31,79.31,666083.0,69.9992,69.9992,69.3868,69.3868,666083.0
2022-11-01 10:10:00,79.3,79.43,79.26,79.37,267122.0,69.378,69.4918,69.343,69.4393,267122.0
2022-11-01 10:20:00,79.36,79.5,79.31,79.46,103286.0,69.4305,69.553,69.3868,69.518,103286.0
2022-11-01 10:30:00,79.46,79.72,79.43,79.55,419045.0,69.518,69.7455,69.4918,69.5967,419045.0
2022-11-01 10:40:00,79.55,79.62,79.46,79.5,463851.0,69.5967,69.658,69.518,69.553,463851.0
2022-11-01 10:50:00,79.49,79.52,79.35,79.39,325615.0,69.5443,69.5705,69.4218,69.4568,325615.0
2022-11-01 11:00:00,79.39,79.46,79.32,79.42,128420.0,69.4568,69.518,69.3955,69.483,128420.0
2022-11-01 11:10:00,79.43,79.63,79.4,79.52,542179.0,69.4918,69.6667,69.4655,69.5705,542179.0
2022-11-01 11:20:00,79.52,79.6,79.45,79.59,230484.0,69.5705,69.6405,69.5093,69.6317,230484.0
2022-11-01 11:30:00,79.59,79.71,79.52,79.54,188287.0,69.6317,69.7367,69.5705,69.588,188287.0
2022-11-01 11:40:00,79.55,79.6,79.47,79.57,129166.0,69.5967,69.6405,69.5268,69.6142,129166.0
2022-11-01 11:50:00,79.57,79.7,79.54,79.69,150885.0,69.6142,69.728,69.588,69.7192,150885.0
2022-11-01 12:00:00,79.69,79.86,79.66,79.74,193832.0,69.7192,69.868,69.693,69.763,193832.0
2022-11-01 12:10:00,79.74,79.9,79.74,79.82,395008.0,69.763,69.903,69.763,69.833,395008.0
2022-11-01 12:20:00,79.83,79.86,79.78,79.79,226592.0,69.8417,69.868,69.798,69.8067,226592.0
2022-11-01 12:30:00,79.79,79.79,79.64,79.72,196679.0,69.8067,69.8067,69.6755,69.7455,196679.0
2022-11-01 12:40:00,79.73,79.87,79.69,79.84,53761.0,69.7542,69.8767,69.7192,69.8505,53761.0
2022-11-01 12:50:00,79.84,79.86,79.76,79.86,211338.0,69.8505,69.868,69.7805,69.868,211338.0
2022-11-01 13:00:00,79.86,79.87,79.74,79.77,146974.0,69.868,69.8767,69.763,69.7892,146974.0
2022-11-01 13:10:00,79.77,79.89,79.76,79.83,189024.0,69.7892,69.8942,69.7805,69.8417,189024.0
2022-11-01 13:20:00,79.84,79.91,79.81,79.87,118968.0,69.8505,69.9117,69.8242,69.8767,118968.0
2022-11-01 13:30:00,79.87,79.89,79.81,79.81,95894.0,69.8767,69.8942,69.8242,69.8242,95894.0
2022-11-01 13:40:00,79.82,79.87,79.81,79.87,187370.0,69.833,69.8767,69.8242,69.8767,187370.0
2022-11-01 13:50:00,79.87,79.96,79.84,79.95,78048.0,69.8767,69.9555,69.8505,69.9467,78048.0
2022-11-01 14:00:00,79.95,79.97,79.89,79.95,84884.0,69.9467,69.9642,69.8942,69.9467,84884.0
2022-11-01 14:10:00,79.96,80.0,79.91,79.96,62710.0,69.9555,69.9904,69.9117,69.9555,62710.0
2022-11-01 14:20:00,79.95,80.0,79.9,79.99,72257.0,69.9467,69.9904,69.903,69.9817,72257.0
2022-11-01 14:30:00,79.99,80.02,79.95,79.98,67047.0,69.9817,70.0079,69.9467,69.9729,67047.0
2022-11-01 14:40:00,79.99,80.0,79.89,79.92,276084.0,69.9817,69.9904,69.8942,69.9205,276084.0
2022-11-01 14:50:00,79.94,80.05,79.91,80.04,212845.0,69.938,70.0342,69.9117,70.0254,212845.0
2022-11-01 15:00:00,80.04,80.07,79.97,80.04,286577.0,70.0254,70.0517,69.9642,70.0254,286577.0
2022-11-01 15:10:00,80.03,80.03,79.94,79.95,168006.0,70.0167,70.0167,69.938,69.9467,168006.0
2022-11-01 15:20:00,79.95,79.98,79.94,79.96,101476.0,69.9467,69.9729,69.938,69.9555,101476.0
2022-11-01 15:30:00,79.97,79.98,79.92,79.95,170990.0,69.9642,69.9729,69.9205,69.9467,170990.0
2022-11-01 15:40:00,79.95,80.01,79.92,80.01,272996.0,69.9467,69.9992,69.9205,69.9992,272996.0
2022-11-01 15:50:00,80.01,80.05,79.96,80.01,636466.0,69.9992,70.0342,69.9555,69.9992,636466.0
2022-11-02 09:30:00,80.01,80.03,79.83,79.84,181383.0,69.9992,70.0167,69.8417,69.8505,181383.0
2022-11-02 09:40:00,79.84,79.87,79.77,79.78,407591.0,69.8505,69.8767,69.7892,69.798,407591.0
2022-11-02 09:50:00,79.78,79.83,79.75,79.77,162533.0,69.798,69.8417,69.7717,69.7892,162533.0
2022-11-02 10:00:00,79.77,79.81,79.69,79.74,211126.0,69.7892,69.8242,69.7192,69.763,211126.0
2022-11-02 10:10:00,79.74,79.77,79.69,79.76,121400.0,69.763,69.7892,69.7192,69.7805,121400.0
2022-11-02 10:20:00,79.76,79.76,79.63,79.69,252579.0,69.7805,69.7805,69.6667,69.7192,252579.0
2022-11-02 10:30:00,79.68,79.78,79.65,79.77,96654.0,69.7105,69.798,69.6842,69.7892,96654.0
2022-11-02 10:40:00,79.77,79.8,79.74,79.8,48358.0,69.7892,69.8155,69.763,69.8155,48358.0
2022-11-02 10:50:00,79.8,79.81,79.76,79.8,29217.0,69.8155,69.8242,69.7805,69.8155,29217.0
2022-11-02 11:00:00,79.8,79.82,79.77,79.8,204936.0,69.8155,69.833,69.7892,69.8155,204936.0
2022-11-02 11:10:00,79.79,79.81,79.73,79.78,267680.0,69.8067,69.8242,69.7542,69.798,267680.0
2022-11-02 11:20:00,79.78,79.79,79.73,79.73,131641.0,69.798,69.8067,69.7542,69.7542,131641.0
2022-11-02 11:30:00,79.74,79.74,79.71,79.73,72404.0,69.763,69.763,69.7367,69.7542,72404.0
2022-11-02 11:40:00,79.72,79.75,79.72,79.72,80354.0,69.7455,69.7717,69.7455,69.7455,80354.0
2022-11-02 11:50:00,79.72,79.77,79.7,79.76,97982.0,69.7455,69.7892,69.728,69.7805,97982.0
2022-11-02 12:00:00,79.76,79.79,79.71,79.74,108263.0,69.7805,69.8067,69.7367,69.763,108263.0
2022-11-02 12:10:00,79.75,79.76,79.68,79.7,50388.0,69.7717,69.7805,69.7105,69.728,50388.0
2022-11-02 12:20:00,79.7,79.71,79.65,79.69,91230.0,69.728,69.7367,69.6842,69.7192,91230.0
2022-11-02 12:30:00,79.69,79.75,79.68,79.75,148844.0,69.7192,69.7717,69.7105,69.7717,148844.0
2022-11-02 12:40:00,79.75,79.8,79.74,79.78,94187.0,69.7717,69.8155,69.763,69.798,94187.0
2022-11-02 12:50:00,79.78,79.78,79.75,79.77,43881.0,69.798,69.798,69.7717,69.7892,43881.0
2022-11-02 13:00:00,79.77,79.77,79.73,79.74,85637.0,69.7892,69.7892,69.7542,69.763,85637.0
2022-11-02 13:10:00,79.74,79.78,79.73,79.77,35802.0,69.763,69.798,69.7542,69.7892,35802.0
2022-11-02 13:20:00,79.77,79.78,79.74,79.75,29481.0,69.7892,69.798,69.763,69.7717,29481.0
2022-11-02 13:30:00,79.75,79.76,79.73,79.75,27932.0,69.7717,69.7805,69.7542,69.7717,27932.0
2022-11-02 13:40:00,79.76,79.81,79.75,79.79,56146.0,69.7805,69.8242,69.7717,69.8067,56146.0
2022-11-02 13:50:00,79.81,79.83,79.74,79.78,88120.0,69.8242,69.8417,69.763,69.798,88120.0
2022-11-02 14:00:00,79.85,80.69,79.65,80.56,479168.0,69.8592,70.5941,69.6842,70.4804,479168.0
2022-11-02 14:10:00,80.56,80.6,80.32,80.38,534813.0,70.4804,70.5154,70.2704,70.3229,534813.0
2022-11-02 14:20:00,80.37,80.49,80.34,80.44,369257.0,70.3142,70.4191,70.2879,70.3754,369257.0
2022-11-02 14:30:00,80.48,80.92,80.22,80.41,829002.0,70.4104,70.7953,70.1829,70.3491,829002.0
2022-11-02 14:40:00,80.39,80.56,80.19,80.25,199015.0,70.3316,70.4804,70.1567,70.2092,199015.0
2022-11-02 14:50:00,80.26,80.26,79.79,79.92,276523.0,70.2179,70.2179,69.8067,69.9205,276523.0
2022-11-02 15:00:00,79.85,80.17,79.81,80.12,195494.0,69.8592,70.1392,69.8242,70.0954,195494.0
2022-11-02 15:10:00,80.12,80.12,79.68,79.71,267367.0,70.0954,70.0954,69.7105,69.7367,267367.0
2022-11-02 15:20:00,79.71,79.71,79.32,79.49,208012.0,69.7367,69.7367,69.3955,69.5443,208012.0
2022-11-02 15:30:00,79.49,79.49,79.34,79.46,166690.0,69.5443,69.5443,69.413,69.518,166690.0
2022-11-02 15:40:00,79.47,79.59,79.4,79.41,290530.0,69.5268,69.6317,69.4655,69.4743,290530.0
2022-11-02 15:50:00,79.41,79.47,79.29,79.35,503659.0,69.4743,69.5268,69.3693,69.4218,503659.0
2022-11-03 09:30:00,78.52,78.6,78.24,78.44,313102.0,68.6956,68.7656,68.4507,68.6256,313102.0
2022-11-03 09:40:00,78.44,78.59,78.39,78.5,138673.0,68.6256,68.7569,68.5819,68.6781,138673.0
2022-11-03 09:50:00,78.49,78.57,78.41,78.5,306555.0,68.6694,68.7394,68.5994,68.6781,306555.0
2022-11-03 10:00:00,78.52,78.73,78.5,78.63,307699.0,68.6956,68.8793,68.6781,68.7919,307699.0
2022-11-03 10:10:00,78.62,78.8,78.6,78.8,280429.0,68.7831,68.9406,68.7656,68.9406,280429.0
2022-11-03 10:20:00,78.81,78.88,78.74,78.84,186082.0,68.9493,69.0106,68.8881,68.9756,186082.0
2022-11-03 10:30:00,78.83,78.87,78.76,78.81,221316.0,68.9668,69.0018,68.9056,68.9493,221316.0
2022-11-03 10:40:00,78.82,78.9,78.81,78.9,432858.0,68.9581,69.0281,68.9493,69.0281,432858.0
2022-11-03 10:50:00,78.9,79.05,78.88,79.05,306047.0,69.0281,69.1593,69.0106,69.1593,306047.0
2022-11-03 11:00:00,79.05,79.09,78.99,79.01,331039.0,69.1593,69.1943,69.1068,69.1243,331039.0
2022-11-03 11:10:00,79.02,79.04,78.93,78.98,113423.0,69.1331,69.1506,69.0543,69.0981,113423.0
2022-11-03 11:20:00,78.98,79.05,78.91,78.93,334229.0,69.0981,69.1593,69.0368,69.0543,334229.0
2022-11-03 11:30:00,78.94,78.96,78.87,78.94,291613.0,69.0631,69.0806,69.0018,69.0631,291613.0
2022-11-03 11:40:00,78.93,78.96,78.88,78.89,154116.0,69.0543,69.0806,69.0106,69.0193,154116.0
2022-11-03 11:50:00,78.88,78.89,78.77,78.8,222332.0,69.0106,69.0193,68.9143,68.9406,222332.0
2022-11-03 12:00:00,78.8,78.96,78.77,78.92,86981.0,68.9406,69.0806,68.9143,69.0456,86981.0
2022-11-03 12:10:00,78.91,79.0,78.9,78.99,98690.0,69.0368,69.1156,69.0281,69.1068,98690.0
2022-11-03 12:20:00,78.99,79.01,78.95,78.98,71815.0,69.1068,69.1243,69.0718,69.0981,71815.0
2022-11-03 12:30:00,78.97,79.03,78.94,78.96,131208.0,69.0893,69.1418,69.0631,69.0806,131208.0
2022-11-03 12:40:00,78.95,79.09,78.93,78.99,138477.0,69.0718,69.1943,69.0543,69.1068,138477.0
2022-11-03 12:50:00,78.99,79.07,78.98,79.05,66075.0,69.1068,69.1768,69.0981,69.1593,66075.0
2022-11-03 13:00:00,79.05,79.08,79.0,79.08,44208.0,69.1593,69.1856,69.1156,69.1856,44208.0
2022-11-03 13:10:00,79.07,79.11,79.03,79.07,30252.0,69.1768,69.2118,69.1418,69.1768,30252.0
2022-11-03 13:20:00,79.08,79.09,79.04,79.05,46231.0,69.1856,69.1943,69.1506,69.1593,46231.0
2022-11-03 13:30:00,79.04,79.07,79.04,79.05,105440.0,69.1506,69.1768,69.1506,69.1593,105440.0
2022-11-03 13:40:00,79.05,79.09,79.03,79.05,86871.0,69.1593,69.1943,69.1418,69.1593,86871.0
2022-11-03 13:50:00,79.04,79.06,79.04,79.06,81426.0,69.1506,69.1681,69.1506,69.1681,81426.0
2022-11-03 14:00:00,79.05,79.24,78.99,79.09,2410996.0,69.1593,69.3255,69.1068,69.1943,2410996.0
2022-11-03 14:10:00,79.09,79.13,79.04,79.11,105741.0,69.1943,69.2293,69.1506,69.2118,105741.0
2022-11-03 14:20:00,79.13,79.28,79.12,79.27,146209.0,69.2293,69.3605,69.2206,69.3518,146209.0
2022-11-03 14:30:00,79.28,79.31,79.22,79.24,87617.0,69.3605,69.3868,69.308,69.3255,87617.0
2022-11-03 14:40:00,79.25,79.33,79.24,79.31,114716.0,69.3343,69.4043,69.3255,69.3868,114716.0
2022-11-03 14:50:00,79.3,79.31,79.25,79.28,65622.0,69.378,69.3868,69.3343,69.3605,65622.0
2022-11-03 15:00:00,79.28,79.29,79.23,79.24,120947.0,69.3605,69.3693,69.3168,69.3255,120947.0
2022-11-03 15:10:00,79.24,79.25,79.19,79.2,163952.0,69.3255,69.3343,69.2818,69.2905,163952.0
2022-11-03 15:20:00,79.2,79.24,79.19,79.21,102222.0,69.2905,69.3255,69.2818,69.2993,102222.0
2022-11-03 15:30:00,79.2,79.25,79.2,79.23,121988.0,69.2905,69.3343,69.2905,69.3168,121988.0
2022-11-03 15:40:00,79.23,79.26,79.21,79.22,276739.0,69.3168,69.343,69.2993,69.308,276739.0
2022-11-03 15:50:00,79.22,79.22,79.08,79.11,234122.0,69.308,69.308,69.1856,69.2118,234122.0
2022-11-04 09:30:00,79.87,79.99,79.64,79.85,317193.0,69.8767,69.9817,69.6755,69.8592,317193.0
2022-11-04 09:40:00,79.84,79.88,79.72,79.75,142643.0,69.8505,69.8855,69.7455,69.7717,142643.0
2022-11-04 09:50:00,79.77,79.97,79.71,79.97,256649.0,69.7892,69.9642,69.7367,69.9642,256649.0
2022-11-04 10:00:00,79.98,80.06,79.9,79.98,599516.0,69.9729,70.0429,69.903,69.9729,599516.0
2022-11-04 10:10:00,79.99,80.24,79.94,80.17,313000.0,69.9817,70.2004,69.938,70.1392,313000.0
2022-11-04 10:20:00,80.17,80.43,80.12,80.41,441923.0,70.1392,70.3666,70.0954,70.3491,441923.0
2022-11-04 10:30:00,80.41,80.54,80.32,80.4,667338.0,70.3491,70.4629,70.2704,70.3404,667338.0
2022-11-04 10:40:00,80.4,80.48,80.34,80.4,276686.0,70.3404,70.4104,70.2879,70.3404,276686.0
2022-11-04 10:50:00,80.4,80.41,80.24,80.31,114340.0,70.3404,70.3491,70.2004,70.2617,114340.0
2022-11-04 11:00:00,80.33,80.37,80.22,80.25,128719.0,70.2792,70.3142,70.1829,70.2092,128719.0
2022-11-04 11:10:00,80.25,80.26,80.07,80.07,314341.0,70.2092,70.2179,70.0517,70.0517,314341.0
2022-11-04 11:20:00,80.07,80.15,79.96,79.97,360467.0,70.0517,70.1217,69.9555,69.9642,360467.0
2022-11-04 11:30:00,79.98,80.1,79.96,79.98,284396.0,69.9729,70.0779,69.9555,69.9729,284396.0
2022-11-04 11:40:00,79.98,80.0,79.95,79.95,150490.0,69.9729,69.9904,69.9467,69.9467,150490.0
2022-11-04 11:50:00,79.95,79.98,79.8,79.82,171548.0,69.9467,69.9729,69.8155,69.833,171548.0
2022-11-04 12:00:00,79.84,79.85,79.7,79.85,253351.0,69.8505,69.8592,69.728,69.8592,253351.0
2022-11-04 12:10:00,79.84,79.94,79.77,79.92,164292.0,69.8505,69.938,69.7892,69.9205,164292.0
2022-11-04 12:20:00,79.92,80.05,79.9,80.05,221411.0,69.9205,70.0342,69.903,70.0342,221411.0
2022-11-04 12:30:00,80.05,80.1,79.98,80.01,334466.0,70.0342,70.0779,69.9729,69.9992,334466.0
2022-11-04 12:40:00,80.02,80.02,79.89,79.92,180425.0,70.0079,70.0079,69.8942,69.9205,180425.0
2022-11-04 12:50:00,79.92,80.02,79.91,80.0,102965.0,69.9205,70.0079,69.9117,69.9904,102965.0
2022-11-04 13:00:00,80.0,80.06,79.96,79.99,68820.0,69.9904,70.0429,69.9555,69.9817,68820.0
2022-11-04 13:10:00,80.0,80.1,79.99,80.05,69509.0,69.9904,70.0779,69.9817,70.0342,69509.0
2022-11-04 13:20:00,80.05,80.09,80.03,80.03,57140.0,70.0342,70.0692,70.0167,70.0167,57140.0
2022-11-04 13:30:00,80.03,80.08,80.01,80.03,64809.0,70.0167,70.0604,69.9992,70.0167,64809.0
2022-11-04 13:40:00,80.04,80.04,79.98,80.02,92177.0,70.0254,70.0254,69.9729,70.0079,92177.0
2022-11-04 13:50:00,80.02,80.08,79.98,80.02,194575.0,70.0079,70.0604,69.9729,70.0079,194575.0
2022-11-04 14:00:00,80.01,80.06,79.96,80.0,93386.0,69.9992,70.0429,69.9555,69.9904,93386.0
2022-11-04 14:10:00,80.0,80.09,79.98,80.08,86738.0,69.9904,70.0692,69.9729,70.0604,86738.0
2022-11-04 14:20:00,80.08,80.12,80.06,80.1,96080.0,70.0604,70.0954,70.0429,70.0779,96080.0
2022-11-04 14:30:00,80.1,80.21,80.09,80.2,95389.0,70.0779,70.1742,70.0692,70.1654,95389.0
2022-11-04 14:40:00,80.19,80.25,80.16,80.19,126966.0,70.1567,70.2092,70.1304,70.1567,126966.0
2022-11-04 14:50:00,80.19,80.32,80.19,80.29,85818.0,70.1567,70.2704,70.1567,70.2442,85818.0
2022-11-04 15:00:00,80.28,80.3,80.24,80.27,136859.0,70.2354,70.2529,70.2004,70.2267,136859.0
2022-11-04 15:10:00,80.28,80.33,80.26,80.32,102254.0,70.2354,70.2792,70.2179,70.2704,102254.0
2022-11-04 15:20:00,80.31,80.36,80.29,80.34,244127.0,70.2617,70.3054,70.2442,70.2879,244127.0
2022-11-04 15:30:00,80.34,80.42,80.31,80.42,154643.0,70.2879,70.3579,70.2617,70.3579,154643.0
2022-11-04 15:40:00,80.42,80.54,80.41,80.47,382244.0,70.3579,70.4629,70.3491,70.4016,382244.0
2022-11-04 15:50:00,80.48,80.49,80.4,80.4,821032.0,70.4104,70.4191,70.3404,70.3404,821032.0
2022-11-07 09:30:00,80.66,80.66,80.39,80.42,137166.0,70.5679,70.5679,70.3316,70.3579,137166.0
2022-11-07 09:40:00,80.42,80.5,80.28,80.29,126563.0,70.3579,70.4279,70.2354,70.2442,126563.0
2022-11-07 09:50:00,80.3,80.33,80.17,80.23,234750.0,70.2529,70.2792,70.1392,70.1917,234750.0
2022-11-07 10:00:00,80.23,80.31,80.2,80.28,170572.0,70.1917,70.2617,70.1654,70.2354,170572.0
2022-11-07 10:10:00,80.28,80.34,80.22,80.3,221282.0,70.2354,70.2879,70.1829,70.2529,221282.0
2022-11-07 10:20:00,80.31,80.31,80.11,80.17,182064.0,70.2617,70.2617,70.0867,70.1392,182064.0
2022-11-07 10:30:00,80.18,80.2,80.11,80.13,126274.0,70.1479,70.1654,70.0867,70.1042,126274.0
2022-11-07 10:40:00,80.13,80.24,80.12,80.19,226934.0,70.1042,70.2004,70.0954,70.1567,226934.0
2022-11-07 10:50:00,80.19,80.28,80.18,80.27,162951.0,70.1567,70.2354,70.1479,70.2267,162951.0
2022-11-07 11:00:00,80.28,80.34,80.26,80.31,229634.0,70.2354,70.2879,70.2179,70.2617,229634.0
2022-11-07 11:10:00,80.31,80.41,80.26,80.4,189203.0,70.2617,70.3491,70.2179,70.3404,189203.0
2022-11-07 11:20:00,80.4,80.42,80.32,80.33,58310.0,70.3404,70.3579,70.2704,70.2792,58310.0
2022-11-07 11:30:00,80.33,80.34,80.25,80.27,198091.0,70.2792,70.2879,70.2092,70.2267,198091.0
2022-11-07 11:40:00,80.27,80.27,80.1,80.14,134647.0,70.2267,70.2267,70.0779,70.1129,134647.0
2022-11-07 11:50:00,80.14,80.22,80.13,80.15,115554.0,70.1129,70.1829,70.1042,70.1217,115554.0
2022-11-07 12:00:00,80.15,80.25,80.14,80.23,71173.0,70.1217,70.2092,70.1129,70.1917,71173.0
2022-11-07 12:10:00,80.22,80.23,80.17,80.21,64230.0,70.1829,70.1917,70.1392,70.1742,64230.0
2022-11-07 12:20:00,80.21,80.25,80.19,80.22,67770.0,70.1742,70.2092,70.1567,70.1829,67770.0
2022-11-07 12:30:00,80.22,80.25,80.2,80.24,102974.0,70.1829,70.2092,70.1654,70.2004,102974.0
2022-11-07 12:40:00,80.23,80.25,80.19,80.22,83560.0,70.1917,70.2092,70.1567,70.1829,83560.0
2022-11-07 12:50:00,80.22,80.25,80.2,80.23,43042.0,70.1829,70.2092,70.1654,70.1917,43042.0
2022-11-07 13:00:00,80.23,80.3,80.23,80.3,71378.0,70.1917,70.2529,70.1917,70.2529,71378.0
2022-11-07 13:10:00,80.31,80.38,80.3,80.36,48605.0,70.2617,70.3229,70.2529,70.3054,48605.0
2022-11-07 13:20:00,80.36,80.36,80.3,80.34,31186.0,70.3054,70.3054,70.2529,70.2879,31186.0
2022-11-07 13:30:00,80.34,80.36,80.31,80.33,47595.0,70.2879,70.3054,70.2617,70.2792,47595.0
2022-11-07 13:40:00,80.32,80.36,80.3,80.36,20057.0,70.2704,70.3054,70.2529,70.3054,20057.0
2022-11-07 13:50:00,80.36,80.39,80.33,80.37,31201.0,70.3054,70.3316,70.2792,70.3142,31201.0
2022-11-07 14:00:00,80.37,80.37,80.32,80.36,158444.0,70.3142,70.3142,70.2704,70.3054,158444.0
2022-11-07 14:10:00,80.36,80.46,80.34,80.45,42144.0,70.3054,70.3929,70.2879,70.3841,42144.0
2022-11-07 14:20:00,80.44,80.44,80.39,80.43,48798.0,70.3754,70.3754,70.3316,70.3666,48798.0
2022-11-07 14:30:00,80.44,80.46,80.42,80.44,57304.0,70.3754,70.3929,70.3579,70.3754,57304.0
2022-11-07 14:40:00,80.45,80.47,80.38,80.44,52114.0,70.3841,70.4016,70.3229,70.3754,52114.0
2022-11-07 14:50:00,80.44,80.45,80.38,80.42,107904.0,70.3754,70.3841,70.3229,70.3579,107904.0
2022-11-07 15:00:00,80.42,80.43,80.38,80.4,42463.0,70.3579,70.3666,70.3229,70.3404,42463.0
2022-11-07 15:10:00,80.41,80.44,80.39,80.4,71341.0,70.3491,70.3754,70.3316,70.3404,71341.0
2022-11-07 15:20:00,80.41,80.44,80.38,80.43,30288.0,70.3491,70.3754,70.3229,70.3666,30288.0
2022-11-07 15:30:00,80.44,80.44,80.38,80.41,77591.0,70.3754,70.3754,70.3229,70.3491,77591.0
2022-11-07 15:40:00,80.41,80.44,80.38,80.4,184096.0,70.3491,70.3754,70.3229,70.3404,184096.0
2022-11-07 15:50:00,80.4,80.4,80.34,80.35,144738.0,70.3404,70.3404,70.2879,70.2967,144738.0
2022-11-08 09:30:00,80.55,80.59,80.43,80.44,225017.0,70.4716,70.5066,70.3666,70.3754,225017.0
2022-11-08 09:40:00,80.44,80.63,80.43,80.62,364643.0,70.3754,70.5416,70.3666,70.5329,364643.0
2022-11-08 09:50:00,80.61,80.72,80.6,80.63,107476.0,70.5241,70.6204,70.5154,70.5416,107476.0
2022-11-08 10:00:00,80.63,80.77,80.63,80.77,65608.0,70.5416,70.6641,70.5416,70.6641,65608.0
2022-11-08 10:10:00,80.76,80.79,80.69,80.7,129762.0,70.6554,70.6816,70.5941,70.6029,129762.0
2022-11-08 10:20:00,80.71,80.79,80.67,80.67,69553.0,70.6116,70.6816,70.5766,70.5766,69553.0
2022-11-08 10:30:00,80.69,80.83,80.68,80.81,102226.0,70.5941,70.7166,70.5854,70.6991,102226.0
2022-11-08 10:40:00,80.81,80.99,80.8,80.92,212168.0,70.6991,70.8566,70.6904,70.7953,212168.0
2022-11-08 10:50:00,80.92,80.92,80.83,80.86,147758.0,70.7953,70.7953,70.7166,70.7428,147758.0
2022-11-08 11:00:00,80.86,80.86,80.8,80.84,51670.0,70.7428,70.7428,70.6904,70.7253,51670.0
2022-11-08 11:10:00,80.84,80.94,80.84,80.9,60032.0,70.7253,70.8128,70.7253,70.7778,60032.0
2022-11-08 11:20:00,80.9,80.93,80.85,80.89,133707.0,70.7778,70.8041,70.7341,70.7691,133707.0
2022-11-08 11:30:00,80.9,80.96,80.86,80.95,104246.0,70.7778,70.8303,70.7428,70.8216,104246.0
2022-11-08 11:40:00,80.96,81.0,80.96,80.97,69218.0,70.8303,70.8653,70.8303,70.8391,69218.0
2022-11-08 11:50:00,80.97,81.02,80.96,81.01,69836.0,70.8391,70.8828,70.8303,70.8741,69836.0
2022-11-08 12:00:00,81.01,81.05,81.0,81.04,102383.0,70.8741,70.9091,70.8653,70.9003,102383.0
2022-11-08 12:10:00,81.04,81.06,80.98,81.01,56607.0,70.9003,70.9178,70.8478,70.8741,56607.0
2022-11-08 12:20:00,81.01,81.12,81.0,81.1,81798.0,70.8741,70.9703,70.8653,70.9528,81798.0
2022-11-08 12:30:00,81.11,81.17,81.08,81.17,65401.0,70.9616,71.0141,70.9353,71.0141,65401.0
2022-11-08 12:40:00,81.16,81.2,81.16,81.17,90103.0,71.0053,71.0403,71.0053,71.0141,90103.0
2022-11-08 12:50:00,81.17,81.23,81.15,81.22,63228.0,71.0141,71.0665,70.9966,71.0578,63228.0
2022-11-08 13:00:00,81.22,81.31,81.19,81.27,79948.0,71.0578,71.1365,71.0316,71.1015,79948.0
2022-11-08 13:10:00,81.29,81.3,81.21,81.21,83418.0,71.119,71.1278,71.0491,71.0491,83418.0
2022-11-08 13:20:00,81.22,81.22,80.94,80.94,111788.0,71.0578,71.0578,70.8128,70.8128,111788.0
2022-11-08 13:30:00,80.93,80.98,80.89,80.95,84149.0,70.8041,70.8478,70.7691,70.8216,84149.0
2022-11-08 13:40:00,80.97,81.05,80.96,81.0,39951.0,70.8391,70.9091,70.8303,70.8653,39951.0
2022-11-08 13:50:00,81.01,81.03,80.9,80.9,83356.0,70.8741,70.8916,70.7778,70.7778,83356.0
2022-11-08 14:00:00,80.9,80.95,80.85,80.86,124535.0,70.7778,70.8216,70.7341,70.7428,124535.0
2022-11-08 14:10:00,80.86,80.89,80.83,80.86,39263.0,70.7428,70.7691,70.7166,70.7428,39263.0
2022-11-08 14:20:00,80.85,80.86,80.66,80.68,96661.0,70.7341,70.7428,70.5679,70.5854,96661.0
2022-11-08 14:30:00,80.69,80.79,80.62,80.79,85103.0,70.5941,70.6816,70.5329,70.6816,85103.0
2022-11-08 14:40:00,80.79,80.88,80.78,80.88,31346.0,70.6816,70.7603,70.6729,70.7603,31346.0
2022-11-08 14:50:00,80.87,80.92,80.85,80.87,22447.0,70.7516,70.7953,70.7341,70.7516,22447.0
2022-11-08 15:00:00,80.86,80.94,80.84,80.88,53209.0,70.7428,70.8128,70.7253,70.7603,53209.0
2022-11-08 15:10:00,80.9,80.95,80.87,80.95,23787.0,70.7778,70.8216,70.7516,70.8216,23787.0
2022-11-08 15:20:00,80.95,80.97,80.89,80.96,47113.0,70.8216,70.8391,70.7691,70.8303,47113.0
2022-11-08 15:30:00,80.96,81.07,80.95,80.98,209150.0,70.8303,70.9266,70.8216,70.8478,209150.0
2022-11-08 15:40:00,80.98,81.08,80.95,81.01,153339.0,70.8478,70.9353,70.8216,70.8741,153339.0
2022-11-08 15:50:00,81.01,81.03,80.93,80.95,332496.0,70.8741,70.8916,70.8041,70.8216,332496.0
2022-11-09 09:30:00,80.64,80.68,80.34,80.39,334957.0,70.5504,70.5854,70.2879,70.3316,334957.0
2022-11-09 09:40:00,80.4,80.48,80.34,80.45,277042.0,70.3404,70.4104,70.2879,70.3841,277042.0
2022-11-09 09:50:00,80.45,80.47,80.37,80.45,210072.0,70.3841,70.4016,70.3142,70.3841,210072.0
2022-11-09 10:00:00,80.45,80.66,80.45,80.66,79583.0,70.3841,70.5679,70.3841,70.5679,79583.0
2022-11-09 10:10:00,80.66,81.18,80.62,81.15,1220860.0,70.5679,71.0228,70.5329,70.9966,1220860.0
2022-11-09 10:20:00,81.15,81.29,80.99,81.02,1764684.0,70.9966,71.119,70.8566,70.8828,1764684.0
2022-11-09 10:30:00,81.02,81.04,80.75,80.78,355879.0,70.8828,70.9003,70.6466,70.6729,355879.0
2022-11-09 10:40:00,80.78,80.83,80.58,80.71,522009.0,70.6729,70.7166,70.4979,70.6116,522009.0
2022-11-09 10:50:00,80.7,80.74,80.65,80.68,262438.0,70.6029,70.6379,70.5591,70.5854,262438.0
2022-11-09 11:00:00,80.69,80.76,80.54,80.59,314142.0,70.5941,70.6554,70.4629,70.5066,314142.0
2022-11-09 11:10:00,80.58,80.66,80.58,80.61,364254.0,70.4979,70.5679,70.4979,70.5241,364254.0
2022-11-09 11:20:00,80.6,80.69,80.59,80.59,156790.0,70.5154,70.5941,70.5066,70.5066,156790.0
2022-11-09 11:30:00,80.59,80.6,80.49,80.56,107241.0,70.5066,70.5154,70.4191,70.4804,107241.0
2022-11-09 11:40:00,80.55,80.67,80.54,80.6,63101.0,70.4716,70.5766,70.4629,70.5154,63101.0
2022-11-09 11:50:00,80.59,80.62,80.55,80.56,128259.0,70.5066,70.5329,70.4716,70.4804,128259.0
2022-11-09 12:00:00,80.55,80.59,80.5,80.53,58377.0,70.4716,70.5066,70.4279,70.4541,58377.0
2022-11-09 12:10:00,80.53,80.55,80.5,80.53,44494.0,70.4541,70.4716,70.4279,70.4541,44494.0
2022-11-09 12:20:00,80.53,80.56,80.43,80.47,81469.0,70.4541,70.4804,70.3666,70.4016,81469.0
2022-11-09 12:30:00,80.47,80.51,80.42,80.42,51477.0,70.4016,70.4366,70.3579,70.3579,51477.0
2022-11-09 12:40:00,80.42,80.42,80.36,80.37,88975.0,70.3579,70.3579,70.3054,70.3142,88975.0
2022-11-09 12:50:00,80.37,80.41,80.35,80.36,132368.0,70.3142,70.3491,70.2967,70.3054,132368.0
2022-11-09 13:00:00,80.36,80.38,80.12,80.2,366670.0,70.3054,70.3229,70.0954,70.1654,366670.0
2022-11-09 13:10:00,80.19,80.23,80.12,80.14,112365.0,70.1567,70.1917,70.0954,70.1129,112365.0
2022-11-09 13:20:00,80.14,80.15,80.07,80.11,189689.0,70.1129,70.1217,70.0517,70.0867,189689.0
2022-11-09 13:30:00,80.11,80.13,79.93,79.98,190177.0,70.0867,70.1042,69.9292,69.9729,190177.0
2022-11-09 13:40:00,79.99,80.03,79.95,79.99,106942.0,69.9817,70.0167,69.9467,69.9817,106942.0
2022-11-09 13:50:00,79.98,80.0,79.95,79.99,74632.0,69.9729,69.9904,69.9467,69.9817,74632.0
2022-11-09 14:00:00,79.98,79.98,79.89,79.93,118703.0,69.9729,69.9729,69.8942,69.9292,118703.0
2022-11-09 14:10:00,79.93,79.98,79.93,79.94,139218.0,69.9292,69.9729,69.9292,69.938,139218.0
2022-11-09 14:20:00,79.94,79.95,79.86,79.86,177286.0,69.938,69.9467,69.868,69.868,177286.0
2022-11-09 14:30:00,79.86,79.87,79.69,79.71,238590.0,69.868,69.8767,69.7192,69.7367,238590.0
2022-11-09 14:40:00,79.71,79.83,79.7,79.78,87447.0,69.7367,69.8417,69.728,69.798,87447.0
2022-11-09 14:50:00,79.78,79.82,79.71,79.81,143990.0,69.798,69.833,69.7367,69.8242,143990.0
2022-11-09 15:00:00,79.79,79.9,79.79,79.88,99259.0,69.8067,69.903,69.8067,69.8855,99259.0
2022-11-09 15:10:00,79.89,79.91,79.85,79.86,158573.0,69.8942,69.9117,69.8592,69.868,158573.0
2022-11-09 15:20:00,79.85,79.89,79.83,79.89,116401.0,69.8592,69.8942,69.8417,69.8942,116401.0
2022-11-09 15:30:00,79.89,79.89,79.81,79.81,158999.0,69.8942,69.8942,69.8242,69.8242,158999.0
2022-11-09 15:40:00,79.81,79.85,79.77,79.81,356088.0,69.8242,69.8592,69.7892,69.8242,356088.0
2022-11-09 15:50:00,79.82,79.93,79.79,79.86,582235.0,69.833,69.9292,69.8067,69.868,582235.0
2022-11-10 09:30:00,82.09,82.69,82.09,82.65,794676.0,71.8189,72.3439,71.8189,72.3089,794676.0
2022-11-10 09:40:00,82.65,82.7,82.31,82.43,577267.0,72.3089,72.3526,72.0114,72.1164,577267.0
2022-11-10 09:50:00,82.43,82.66,82.43,82.66,485696.0,72.1164,72.3176,72.1164,72.3176,485696.0
2022-11-10 10:00:00,82.66,82.81,82.65,82.8,329709.0,72.3176,72.4489,72.3089,72.4401,329709.0
2022-11-10 10:10:00,82.8,82.81,82.74,82.77,364186.0,72.4401,72.4489,72.3876,72.4139,364186.0
2022-11-10 10:20:00,82.76,82.86,82.74,82.86,249327.0,72.4051,72.4926,72.3876,72.4926,249327.0
2022-11-10 10:30:00,82.86,82.9,82.74,82.75,347837.0,72.4926,72.5276,72.3876,72.3964,347837.0
2022-11-10 10:40:00,82.75,82.89,82.74,82.84,281734.0,72.3964,72.5189,72.3876,72.4751,281734.0
2022-11-10 10:50:00,82.84,83.05,82.83,83.05,254521.0,72.4751,72.6588,72.4664,72.6588,254521.0
2022-11-10 11:00:00,83.05,83.1,82.99,83.01,277527.0,72.6588,72.7026,72.6063,72.6238,277527.0
2022-11-10 11:10:00,83.02,83.12,82.96,83.03,405928.0,72.6326,72.7201,72.5801,72.6413,405928.0
2022-11-10 11:20:00,83.03,83.16,83.01,83.15,211780.0,72.6413,72.7551,72.6238,72.7463,211780.0
2022-11-10 11:30:00,83.15,83.27,83.12,83.22,435136.0,72.7463,72.8513,72.7201,72.8076,435136.0
2022-11-10 11:40:00,83.22,83.23,83.12,83.17,179992.0,72.8076,72.8163,72.7201,72.7638,179992.0
2022-11-10 11:50:00,83.16,83.23,83.12,83.22,244311.0,72.7551,72.8163,72.7201,72.8076,244311.0
2022-11-10 12:00:00,83.22,83.22,83.03,83.04,185666.0,72.8076,72.8076,72.6413,72.6501,185666.0
2022-11-10 12:10:00,83.04,83.04,82.94,82.97,198005.0,72.6501,72.6501,72.5626,72.5888,198005.0
2022-11-10 12:20:00,82.96,82.96,82.79,82.8,153671.0,72.5801,72.5801,72.4314,72.4401,153671.0
2022-11-10 12:30:00,82.79,82.79,82.67,82.7,291601.0,72.4314,72.4314,72.3264,72.3526,291601.0
2022-11-10 12:40:00,82.7,82.71,82.59,82.61,232388.0,72.3526,72.3614,72.2564,72.2739,232388.0
2022-11-10 12:50:00,82.61,82.63,82.54,82.56,148242.0,72.2739,72.2914,72.2126,72.2301,148242.0
2022-11-10 13:00:00,82.57,82.86,82.57,82.79,181163.0,72.2389,72.4926,72.2389,72.4314,181163.0
2022-11-10 13:10:00,82.78,83.0,82.74,82.92,166795.0,72.4226,72.6151,72.3876,72.5451,166795.0
2022-11-10 13:20:00,82.92,82.93,82.71,82.74,124299.0,72.5451,72.5538,72.3614,72.3876,124299.0
2022-11-10 13:30:00,82.76,82.77,82.6,82.68,116880.0,72.4051,72.4139,72.2651,72.3351,116880.0
2022-11-10 13:40:00,82.69,82.88,82.66,82.82,125471.0,72.3439,72.5101,72.3176,72.4576,125471.0
2022-11-10 13:50:00,82.82,82.91,82.77,82.9,149110.0,72.4576,72.5363,72.4139,72.5276,149110.0
2022-11-10 14:00:00,82.89,82.96,82.88,82.95,144104.0,72.5189,72.5801,72.5101,72.5713,144104.0
2022-11-10 14:10:00,82.94,82.97,82.92,82.92,118918.0,72.5626,72.5888,72.5451,72.5451,118918.0
2022-11-10 14:20:00,82.92,82.93,82.81,82.84,91369.0,72.5451,72.5538,72.4489,72.4751,91369.0
2022-11-10 14:30:00,82.83,82.85,82.76,82.77,101037.0,72.4664,72.4839,72.4051,72.4139,101037.0
2022-11-10 14:40:00,82.78,82.83,82.72,82.83,410839.0,72.4226,72.4664,72.3701,72.4664,410839.0
2022-11-10 14:50:00,82.83,82.91,82.81,82.88,360673.0,72.4664,72.5363,72.4489,72.5101,360673.0
2022-11-10 15:00:00,82.89,83.01,82.88,83.0,270132.0,72.5189,72.6238,72.5101,72.6151,270132.0
2022-11-10 15:10:00,83.0,83.11,82.99,83.09,280745.0,72.6151,72.7113,72.6063,72.6938,280745.0
2022-11-10 15:20:00,83.09,83.16,83.09,83.16,215194.0,72.6938,72.7551,72.6938,72.7551,215194.0
2022-11-10 15:30:00,83.15,83.25,83.13,83.24,277255.0,72.7463,72.8338,72.7288,72.8251,277255.0
2022-11-10 15:40:00,83.25,83.43,83.24,83.43,486980.0,72.8338,72.9913,72.8251,72.9913,486980.0
2022-11-10 15:50:00,83.43,83.58,83.4,83.53,822300.0,72.9913,73.1225,72.965,73.0788,822300.0
2022-11-11 09:30:00,83.63,83.79,83.52,83.59,223315.0,73.1663,73.3062,73.07,73.1313,223315.0
2022-11-11 09:40:00,83.59,83.62,83.48,83.55,494820.0,73.1313,73.1575,73.035,73.0963,494820.0
2022-11-11 09:50:00,83.55,83.66,83.3,83.34,192105.0,73.0963,73.1925,72.8776,72.9125,192105.0
2022-11-11 10:00:00,83.36,83.44,83.16,83.35,221522.0,72.93,73.0,72.7551,72.9213,221522.0
2022-11-11 10:10:00,83.35,83.42,83.35,83.39,150402.0,72.9213,72.9825,72.9213,72.9563,150402.0
2022-11-11 10:20:00,83.39,83.45,83.38,83.41,271685.0,72.9563,73.0088,72.9475,72.9738,271685.0
2022-11-11 10:30:00,83.41,83.43,83.27,83.37,188245.0,72.9738,72.9913,72.8513,72.9388,188245.0
2022-11-11 10:40:00,83.36,83.37,83.17,83.21,392065.0,72.93,72.9388,72.7638,72.7988,392065.0
2022-11-11 10:50:00,83.21,83.33,83.17,83.2,384512.0,72.7988,72.9038,72.7638,72.7901,384512.0
2022-11-11 11:00:00,83.2,83.27,83.12,83.15,289252.0,72.7901,72.8513,72.7201,72.7463,289252.0
2022-11-11 11:10:00,83.15,83.15,83.05,83.11,65801.0,72.7463,72.7463,72.6588,72.7113,65801.0
2022-11-11 11:20:00,83.12,83.21,83.05,83.05,114391.0,72.7201,72.7988,72.6588,72.6588,114391.0
2022-11-11 11:30:00,83.06,83.09,83.0,83.05,235990.0,72.6676,72.6938,72.6151,72.6588,235990.0
2022-11-11 11:40:00,83.04,83.11,83.0,83.07,61919.0,72.6501,72.7113,72.6151,72.6763,61919.0
2022-11-11 11:50:00,83.08,83.1,83.04,83.09,51520.0,72.6851,72.7026,72.6501,72.6938,51520.0
2022-11-11 12:00:00,83.09,83.19,83.07,83.18,166973.0,72.6938,72.7813,72.6763,72.7726,166973.0
2022-11-11 12:10:00,83.18,83.24,83.18,83.19,144652.0,72.7726,72.8251,72.7726,72.7813,144652.0
2022-11-11 12:20:00,83.19,83.22,83.14,83.2,151334.0,72.7813,72.8076,72.7376,72.7901,151334.0
2022-11-11 12:30:00,83.19,83.24,83.16,83.19,115401.0,72.7813,72.8251,72.7551,72.7813,115401.0
2022-11-11 12:40:00,83.19,83.26,83.17,83.21,31789.0,72.7813,72.8426,72.7638,72.7988,31789.0
2022-11-11 12:50:00,83.22,83.35,83.22,83.32,182104.0,72.8076,72.9213,72.8076,72.895,182104.0
2022-11-11 13:00:00,83.33,83.36,83.3,83.33,107324.0,72.9038,72.93,72.8776,72.9038,107324.0
2022-11-11 13:10:00,83.33,83.43,83.32,83.42,48981.0,72.9038,72.9913,72.895,72.9825,48981.0
2022-11-11 13:20:00,83.42,83.44,83.35,83.43,59978.0,72.9825,73.0,72.9213,72.9913,59978.0
2022-11-11 13:30:00,83.42,83.46,83.39,83.44,166114.0,72.9825,73.0175,72.9563,73.0,166114.0
2022-11-11 13:40:00,83.44,83.46,83.4,83.46,39954.0,73.0,73.0175,72.965,73.0175,39954.0
2022-11-11 13:50:00,83.47,83.5,83.45,83.5,51906.0,73.0263,73.0525,73.0088,73.0525,51906.0
2022-11-11 14:00:00,83.5,83.52,83.45,83.49,65809.0,73.0525,73.07,73.0088,73.0438,65809.0
2022-11-11 14:10:00,83.49,83.49,83.41,83.44,38711.0,73.0438,73.0438,72.9738,73.0,38711.0
2022-11-11 14:20:00,83.44,83.55,83.44,83.55,44695.0,73.0,73.0963,73.0,73.0963,44695.0
2022-11-11 14:30:00,83.55,83.6,83.54,83.6,31982.0,73.0963,73.14,73.0875,73.14,31982.0
2022-11-11 14:40:00,83.6,83.62,83.6,83.62,31872.0,73.14,73.1575,73.14,73.1575,31872.0
2022-11-11 14:50:00,83.62,83.62,83.56,83.59,54768.0,73.1575,73.1575,73.105,73.1313,54768.0
2022-11-11 15:00:00,83.59,83.59,83.45,83.48,88919.0,73.1313,73.1313,73.0088,73.035,88919.0
2022-11-11 15:10:00,83.47,83.47,83.4,83.47,54423.0,73.0263,73.0263,72.965,73.0263,54423.0
2022-11-11 15:20:00,83.47,83.57,83.46,83.56,155212.0,73.0263,73.1138,73.0175,73.105,155212.0
2022-11-11 15:30:00,83.56,83.56,83.47,83.5,90115.0,73.105,73.105,73.0263,73.0525,90115.0
2022-11-11 15:40:00,83.5,83.56,83.49,83.5,164614.0,73.0525,73.105,73.0438,73.0525,164614.0
2022-11-11 15:50:00,83.51,83.53,83.41,83.43,527417.0,73.0613,73.0788,72.9738,72.9913,527417.0
2022-11-14 09:30:00,82.94,83.26,82.94,83.22,264961.0,72.5626,72.8426,72.5626,72.8076,264961.0
2022-11-14 09:40:00,83.21,83.23,83.03,83.1,278631.0,72.7988,72.8163,72.6413,72.7026,278631.0
2022-11-14 09:50:00,83.1,83.15,83.0,83.09,208072.0,72.7026,72.7463,72.6151,72.6938,208072.0
2022-11-14 10:00:00,83.09,83.16,83.07,83.14,208294.0,72.6938,72.7551,72.6763,72.7376,208294.0
2022-11-14 10:10:00,83.14,83.24,83.12,83.18,154533.0,72.7376,72.8251,72.7201,72.7726,154533.0
2022-11-14 10:20:00,83.17,83.2,83.09,83.11,153787.0,72.7638,72.7901,72.6938,72.7113,153787.0
2022-11-14 10:30:00,83.11,83.14,83.05,83.13,177497.0,72.7113,72.7376,72.6588,72.7288,177497.0
2022-11-14 10:40:00,83.13,83.13,83.01,83.04,131776.0,72.7288,72.7288,72.6238,72.6501,131776.0
2022-11-14 10:50:00,83.03,83.11,83.01,83.11,103526.0,72.6413,72.7113,72.6238,72.7113,103526.0
2022-11-14 11:00:00,83.12,83.14,83.03,83.05,81352.0,72.7201,72.7376,72.6413,72.6588,81352.0
2022-11-14 11:10:00,83.05,83.06,82.93,82.95,274714.0,72.6588,72.6676,72.5538,72.5713,274714.0
2022-11-14 11:20:00,82.95,82.98,82.91,82.98,491784.0,72.5713,72.5976,72.5363,72.5976,491784.0
2022-11-14 11:30:00,82.97,83.06,82.9,82.98,344873.0,72.5888,72.6676,72.5276,72.5976,344873.0
2022-11-14 11:40:00,82.97,83.06,82.92,83.02,502213.0,72.5888,72.6676,72.5451,72.6326,502213.0
2022-11-14 11:50:00,83.02,83.07,82.97,83.06,538423.0,72.6326,72.6763,72.5888,72.6676,538423.0
2022-11-14 12:00:00,83.06,83.24,83.04,83.13,1016459.0,72.6676,72.8251,72.6501,72.7288,1016459.0
2022-11-14 12:10:00,83.14,83.17,83.11,83.15,180821.0,72.7376,72.7638,72.7113,72.7463,180821.0
2022-11-14 12:20:00,83.15,83.15,83.04,83.13,51339.0,72.7463,72.7463,72.6501,72.7288,51339.0
2022-11-14 12:30:00,83.12,83.17,83.08,83.16,47135.0,72.7201,72.7638,72.6851,72.7551,47135.0
2022-11-14 12:40:00,83.16,83.17,83.12,83.13,101000.0,72.7551,72.7638,72.7201,72.7288,101000.0
2022-11-14 12:50:00,83.13,83.13,83.06,83.08,145776.0,72.7288,72.7288,72.6676,72.6851,145776.0
2022-11-14 13:00:00,83.08,83.13,83.07,83.12,118852.0,72.6851,72.7288,72.6763,72.7201,118852.0
2022-11-14 13:10:00,83.12,83.14,83.09,83.14,84280.0,72.7201,72.7376,72.6938,72.7376,84280.0
2022-11-14 13:20:00,83.14,83.17,83.13,83.16,68855.0,72.7376,72.7638,72.7288,72.7551,68855.0
2022-11-14 13:30:00,83.16,83.16,83.1,83.12,146208.0,72.7551,72.7551,72.7026,72.7201,146208.0
2022-11-14 13:40:00,83.12,83.12,83.08,83.12,104083.0,72.7201,72.7201,72.6851,72.7201,104083.0
2022-11-14 13:50:00,83.12,83.15,83.11,83.14,98061.0,72.7201,72.7463,72.7113,72.7376,98061.0
2022-11-14 14:00:00,83.13,83.15,83.13,83.13,114246.0,72.7288,72.7463,72.7288,72.7288,114246.0
2022-11-14 14:10:00,83.13,83.14,83.03,83.06,124787.0,72.7288,72.7376,72.6413,72.6676,124787.0
2022-11-14 14:20:00,83.06,83.1,83.05,83.08,87614.0,72.6676,72.7026,72.6588,72.6851,87614.0
2022-11-14 14:30:00,83.08,83.08,83.02,83.03,215553.0,72.6851,72.6851,72.6326,72.6413,215553.0
2022-11-14 14:40:00,83.03,83.07,83.02,83.04,123641.0,72.6413,72.6763,72.6326,72.6501,123641.0
2022-11-14 14:50:00,83.03,83.05,83.03,83.05,87682.0,72.6413,72.6588,72.6413,72.6588,87682.0
2022-11-14 15:00:00,83.05,83.08,83.04,83.05,136450.0,72.6588,72.6851,72.6501,72.6588,136450.0
2022-11-14 15:10:00,83.05,83.05,82.88,82.9,202469.0,72.6588,72.6588,72.5101,72.5276,202469.0
2022-11-14 15:20:00,82.9,82.97,82.9,82.91,179027.0,72.5276,72.5888,72.5276,72.5363,179027.0
2022-11-14 15:30:00,82.91,82.94,82.84,82.87,199161.0,72.5363,72.5626,72.4751,72.5014,199161.0
2022-11-14 15:40:00,82.88,82.89,82.81,82.83,202725.0,72.5101,72.5189,72.4489,72.4664,202725.0
2022-11-14 15:50:00,82.83,82.86,82.73,82.8,728633.0,72.4664,72.4926,72.3789,72.4401,728633.0
2022-11-15 09:30:00,83.92,84.03,83.79,83.8,559727.0,73.42,73.5162,73.3062,73.315,559727.0
2022-11-15 09:40:00,83.8,83.86,83.63,83.68,476772.0,73.315,73.3675,73.1663,73.21,476772.0
2022-11-15 09:50:00,83.69,83.92,83.67,83.91,317019.0,73.2188,73.42,73.2013,73.4112,317019.0
2022-11-15 10:00:00,83.91,84.0,83.84,83.86,361387.0,73.4112,73.49,73.35,73.3675,361387.0
2022-11-15 10:10:00,83.86,83.91,83.82,83.84,211863.0,73.3675,73.4112,73.3325,73.35,211863.0
2022-11-15 10:20:00,83.84,84.05,83.83,84.03,227304.0,73.35,73.5337,73.3412,73.5162,227304.0
2022-11-15 10:30:00,84.03,84.08,83.99,84.02,208801.0,73.5162,73.56,73.4812,73.5075,208801.0
2022-11-15 10:40:00,84.02,84.02,83.72,83.79,417375.0,73.5075,73.5075,73.245,73.3062,417375.0
2022-11-15 10:50:00,83.79,83.91,83.76,83.84,259640.0,73.3062,73.4112,73.28,73.35,259640.0
2022-11-15 11:00:00,83.83,83.97,83.8,83.92,197909.0,73.3412,73.4637,73.315,73.42,197909.0
2022-11-15 11:10:00,83.92,84.02,83.91,83.95,183879.0,73.42,73.5075,73.4112,73.4462,183879.0
2022-11-15 11:20:00,83.96,83.99,83.93,83.97,145707.0,73.455,73.4812,73.4287,73.4637,145707.0
2022-11-15 11:30:00,83.97,84.06,83.96,84.02,213360.0,73.4637,73.5425,73.455,73.5075,213360.0
2022-11-15 11:40:00,84.02,84.09,83.98,83.98,348815.0,73.5075,73.5687,73.4725,73.4725,348815.0
2022-11-15 11:50:00,83.98,84.0,83.95,83.99,111966.0,73.4725,73.49,73.4462,73.4812,111966.0
2022-11-15 12:00:00,83.99,84.0,83.86,83.95,135704.0,73.4812,73.49,73.3675,73.4462,135704.0
2022-11-15 12:10:00,83.95,84.01,83.93,83.94,152723.0,73.4462,73.4987,73.4287,73.4375,152723.0
2022-11-15 12:20:00,83.94,83.97,83.94,83.95,99462.0,73.4375,73.4637,73.4375,73.4462,99462.0
2022-11-15 12:30:00,83.95,84.01,83.93,84.0,187612.0,73.4462,73.4987,73.4287,73.49,187612.0
2022-11-15 12:40:00,84.0,84.0,83.93,84.0,143731.0,73.49,73.49,73.4287,73.49,143731.0
2022-11-15 12:50:00,83.99,84.0,83.89,83.99,105808.0,73.4812,73.49,73.3937,73.4812,105808.0
2022-11-15 13:00:00,84.0,84.04,83.85,83.86,870322.0,73.49,73.525,73.3587,73.3675,870322.0
2022-11-15 13:10:00,83.87,83.89,83.72,83.74,324135.0,73.3762,73.3937,73.245,73.2625,324135.0
2022-11-15 13:20:00,83.74,83.78,83.55,83.57,475505.0,73.2625,73.2975,73.0963,73.1138,475505.0
2022-11-15 13:30:00,83.55,83.6,83.06,83.14,218144.0,73.0963,73.14,72.6676,72.7376,218144.0
2022-11-15 13:40:00,83.11,83.2,83.04,83.16,179794.0,72.7113,72.7901,72.6501,72.7551,179794.0
2022-11-15 13:50:00,83.16,83.39,83.16,83.39,251417.0,72.7551,72.9563,72.7551,72.9563,251417.0
2022-11-15 14:00:00,83.39,83.55,83.29,83.4,909143.0,72.9563,73.0963,72.8688,72.965,909143.0
2022-11-15 14:10:00,83.4,83.68,83.34,83.42,537015.0,72.965,73.21,72.9125,72.9825,537015.0
2022-11-15 14:20:00,83.48,83.67,83.38,83.64,204969.0,73.035,73.2013,72.9475,73.175,204969.0
2022-11-15 14:30:00,83.64,83.76,83.58,83.59,260660.0,73.175,73.28,73.1225,73.1313,260660.0
2022-11-15 14:40:00,83.59,83.64,83.55,83.56,125712.0,73.1313,73.175,73.0963,73.105,125712.0
2022-11-15 14:50:00,83.56,83.99,83.56,83.99,589319.0,73.105,73.4812,73.105,73.4812,589319.0
2022-11-15 15:00:00,83.98,84.12,83.97,84.09,508075.0,73.4725,73.595,73.4637,73.5687,508075.0
2022-11-15 15:10:00,84.1,84.19,84.09,84.15,397878.0,73.5775,73.6562,73.5687,73.6212,397878.0
2022-11-15 15:20:00,84.14,84.34,84.1,84.33,494583.0,73.6125,73.7874,73.5775,73.7787,494583.0
2022-11-15 15:30:00,84.33,84.34,84.19,84.26,570832.0,73.7787,73.7874,73.6562,73.7174,570832.0
2022-11-15 15:40:00,84.26,84.33,84.24,84.29,685096.0,73.7174,73.7787,73.6999,73.7437,685096.0
2022-11-15 15:50:00,84.29,84.41,84.28,84.33,1194143.0,73.7437,73.8487,73.7349,73.7787,1194143.0
2022-11-16 09:30:00,84.27,84.43,84.17,84.41,613553.0,73.7262,73.8662,73.6387,73.8487,613553.0
2022-11-16 09:40:00,84.4,84.41,84.34,84.36,217994.0,73.8399,73.8487,73.7874,73.8049,217994.0
2022-11-16 09:50:00,84.36,84.36,84.27,84.28,320087.0,73.8049,73.8049,73.7262,73.7349,320087.0
2022-11-16 10:00:00,84.28,84.41,84.28,84.31,323748.0,73.7349,73.8487,73.7349,73.7612,323748.0
2022-11-16 10:10:00,84.32,84.41,84.31,84.31,212922.0,73.7699,73.8487,73.7612,73.7612,212922.0
2022-11-16 10:20:00,84.31,84.38,84.3,84.35,213652.0,73.7612,73.8224,73.7524,73.7962,213652.0
2022-11-16 10:30:00,84.35,84.37,84.31,84.35,181278.0,73.7962,73.8137,73.7612,73.7962,181278.0
2022-11-16 10:40:00,84.34,84.35,84.19,84.2,319930.0,73.7874,73.7962,73.6562,73.6649,319930.0
2022-11-16 10:50:00,84.2,84.22,84.12,84.19,306621.0,73.6649,73.6824,73.595,73.6562,306621.0
2022-11-16 11:00:00,84.19,84.23,84.05,84.1,552933.0,73.6562,73.6912,73.5337,73.5775,552933.0
2022-11-16 11:10:00,84.1,84.14,84.05,84.09,305601.0,73.5775,73.6125,73.5337,73.5687,305601.0
2022-11-16 11:20:00,84.09,84.16,84.09,84.15,164684.0,73.5687,73.6299,73.5687,73.6212,164684.0
2022-11-16 11:30:00,84.15,84.17,84.12,84.15,315321.0,73.6212,73.6387,73.595,73.6212,315321.0
2022-11-16 11:40:00,84.15,84.2,84.14,84.2,134800.0,73.6212,73.6649,73.6125,73.6649,134800.0
2022-11-16 11:50:00,84.19,84.23,84.19,84.23,98179.0,73.6562,73.6912,73.6562,73.6912,98179.0
2022-11-16 12:00:00,84.22,84.32,84.21,84.31,674020.0,73.6824,73.7699,73.6737,73.7612,674020.0
2022-11-16 12:10:00,84.31,84.32,84.23,84.23,62261.0,73.7612,73.7699,73.6912,73.6912,62261.0
2022-11-16 12:20:00,84.23,84.24,84.19,84.2,225718.0,73.6912,73.6999,73.6562,73.6649,225718.0
2022-11-16 12:30:00,84.2,84.24,84.16,84.23,46557.0,73.6649,73.6999,73.6299,73.6912,46557.0
2022-11-16 12:40:00,84.22,84.29,84.22,84.29,103297.0,73.6824,73.7437,73.6824,73.7437,103297.0
2022-11-16 12:50:00,84.28,84.41,84.28,84.34,67850.0,73.7349,73.8487,73.7349,73.7874,67850.0
2022-11-16 13:00:00,84.34,84.49,84.3,84.32,134946.0,73.7874,73.9187,73.7524,73.7699,134946.0
2022-11-16 13:10:00,84.33,84.38,84.33,84.36,81476.0,73.7787,73.8224,73.7787,73.8049,81476.0
2022-11-16 13:20:00,84.36,84.41,84.35,84.39,260157.0,73.8049,73.8487,73.7962,73.8312,260157.0
2022-11-16 13:30:00,84.39,84.4,84.29,84.3,38946.0,73.8312,73.8399,73.7437,73.7524,38946.0
2022-11-16 13:40:00,84.3,84.33,84.29,84.31,34763.0,73.7524,73.7787,73.7437,73.7612,34763.0
2022-11-16 13:50:00,84.31,84.32,84.28,84.29,48394.0,73.7612,73.7699,73.7349,73.7437,48394.0
2022-11-16 14:00:00,84.28,84.32,84.28,84.31,94247.0,73.7349,73.7699,73.7349,73.7612,94247.0
2022-11-16 14:10:00,84.31,84.32,84.28,84.29,97802.0,73.7612,73.7699,73.7349,73.7437,97802.0
2022-11-16 14:20:00,84.3,84.35,84.29,84.34,57779.0,73.7524,73.7962,73.7437,73.7874,57779.0
2022-11-16 14:30:00,84.34,84.44,84.32,84.4,184208.0,73.7874,73.8749,73.7699,73.8399,184208.0
2022-11-16 14:40:00,84.41,84.41,84.29,84.32,259792.0,73.8487,73.8487,73.7437,73.7699,259792.0
2022-11-16 14:50:00,84.33,84.34,84.29,84.32,170355.0,73.7787,73.7874,73.7437,73.7699,170355.0
2022-11-16 15:00:00,84.32,84.34,84.27,84.29,91106.0,73.7699,73.7874,73.7262,73.7437,91106.0
2022-11-16 15:10:00,84.29,84.34,84.27,84.28,59591.0,73.7437,73.7874,73.7262,73.7349,59591.0
2022-11-16 15:20:00,84.28,84.34,84.27,84.33,249658.0,73.7349,73.7874,73.7262,73.7787,249658.0
2022-11-16 15:30:00,84.33,84.34,84.27,84.33,138214.0,73.7787,73.7874,73.7262,73.7787,138214.0
2022-11-16 15:40:00,84.33,84.37,84.32,84.34,92010.0,73.7787,73.8137,73.7699,73.7874,92010.0
2022-11-16 15:50:00,84.35,84.47,84.32,84.46,390965.0,73.7962,73.9012,73.7699,73.8924,390965.0
2022-11-17 09:30:00,83.39,83.55,83.29,83.53,555835.0,72.9563,73.0963,72.8688,73.0788,555835.0
2022-11-17 09:40:00,83.53,83.68,83.49,83.66,146538.0,73.0788,73.21,73.0438,73.1925,146538.0
2022-11-17 09:50:00,83.67,83.67,83.45,83.46,367765.0,73.2013,73.2013,73.0088,73.0175,367765.0
2022-11-17 10:00:00,83.45,83.58,83.41,83.55,254658.0,73.0088,73.1225,72.9738,73.0963,254658.0
2022-11-17 10:10:00,83.55,83.58,83.41,83.58,393347.0,73.0963,73.1225,72.9738,73.1225,393347.0
2022-11-17 10:20:00,83.58,83.75,83.53,83.7,353174.0,73.1225,73.2712,73.0788,73.2275,353174.0
2022-11-17 10:30:00,83.71,83.75,83.63,83.65,226629.0,73.2363,73.2712,73.1663,73.1838,226629.0
2022-11-17 10:40:00,83.64,83.65,83.53,83.58,204679.0,73.175,73.1838,73.0788,73.1225,204679.0
2022-11-17 10:50:00,83.59,83.67,83.56,83.59,86611.0,73.1313,73.2013,73.105,73.1313,86611.0
2022-11-17 11:00:00,83.59,83.63,83.54,83.57,71829.0,73.1313,73.1663,73.0875,73.1138,71829.0
2022-11-17 11:10:00,83.56,83.61,83.54,83.59,81970.0,73.105,73.1488,73.0875,73.1313,81970.0
2022-11-17 11:20:00,83.6,83.66,83.56,83.65,60578.0,73.14,73.1925,73.105,73.1838,60578.0
2022-11-17 11:30:00,83.65,83.67,83.59,83.64,50448.0,73.1838,73.2013,73.1313,73.175,50448.0
2022-11-17 11:40:00,83.64,83.66,83.59,83.61,36757.0,73.175,73.1925,73.1313,73.1488,36757.0
2022-11-17 11:50:00,83.63,83.83,83.61,83.79,65002.0,73.1663,73.3412,73.1488,73.3062,65002.0
2022-11-17 12:00:00,83.79,83.85,83.73,83.75,178433.0,73.3062,73.3587,73.2538,73.2712,178433.0
2022-11-17 12:10:00,83.75,83.78,83.72,83.73,91556.0,73.2712,73.2975,73.245,73.2538,91556.0
2022-11-17 12:20:00,83.73,83.73,83.65,83.66,107064.0,73.2538,73.2538,73.1838,73.1925,107064.0
2022-11-17 12:30:00,83.66,83.69,83.59,83.63,56654.0,73.1925,73.2188,73.1313,73.1663,56654.0
2022-11-17 12:40:00,83.66,83.67,83.58,83.6,188460.0,73.1925,73.2013,73.1225,73.14,188460.0
2022-11-17 12:50:00,83.61,83.68,83.58,83.6,80893.0,73.1488,73.21,73.1225,73.14,80893.0
2022-11-17 13:00:00,83.61,83.64,83.59,83.6,161980.0,73.1488,73.175,73.1313,73.14,161980.0
2022-11-17 13:10:00,83.6,83.67,83.6,83.63,57708.0,73.14,73.2013,73.14,73.1663,57708.0
2022-11-17 13:20:00,83.63,83.65,83.6,83.61,24831.0,73.1663,73.1838,73.14,73.1488,24831.0
2022-11-17 13:30:00,83.61,83.72,83.6,83.72,184228.0,73.1488,73.245,73.14,73.245,184228.0
2022-11-17 13:40:00,83.72,83.72,83.64,83.65,134017.0,73.245,73.245,73.175,73.1838,134017.0
2022-11-17 13:50:00,83.66,83.66,83.57,83.62,50281.0,73.1925,73.1925,73.1138,73.1575,50281.0
2022-11-17 14:00:00,83.62,83.65,83.58,83.62,49606.0,73.1575,73.1838,73.1225,73.1575,49606.0
2022-11-17 14:10:00,83.62,83.63,83.54,83.55,49646.0,73.1575,73.1663,73.0875,73.0963,49646.0
2022-11-17 14:20:00,83.55,83.55,83.48,83.49,80344.0,73.0963,73.0963,73.035,73.0438,80344.0
2022-11-17 14:30:00,83.49,83.51,83.46,83.47,37097.0,73.0438,73.0613,73.0175,73.0263,37097.0
2022-11-17 14:40:00,83.48,83.54,83.47,83.53,39480.0,73.035,73.0875,73.0263,73.0788,39480.0
2022-11-17 14:50:00,83.54,83.57,83.52,83.56,35789.0,73.0875,73.1138,73.07,73.105,35789.0
2022-11-17 15:00:00,83.56,83.57,83.51,83.52,49485.0,73.105,73.1138,73.0613,73.07,49485.0
2022-11-17 15:10:00,83.51,83.52,83.42,83.43,79071.0,73.0613,73.07,72.9825,72.9913,79071.0
2022-11-17 15:20:00,83.44,83.51,83.42,83.47,259324.0,73.0,73.0613,72.9825,73.0263,259324.0
2022-11-17 15:30:00,83.48,83.56,83.47,83.53,150366.0,73.035,73.105,73.0263,73.0788,150366.0
2022-11-17 15:40:00,83.54,83.58,83.51,83.55,139907.0,73.0875,73.1225,73.0613,73.0963,139907.0
2022-11-17 15:50:00,83.56,83.63,83.4,83.6,873719.0,73.105,73.1663,72.965,73.14,873719.0
2022-11-18 09:30:00,83.93,84.02,83.69,83.69,179153.0,73.4287,73.5075,73.2188,73.2188,179153.0
2022-11-18 09:40:00,83.69,83.69,83.46,83.49,434569.0,73.2188,73.2188,73.0175,73.0438,434569.0
2022-11-18 09:50:00,83.5,83.59,83.49,83.56,114518.0,73.0525,73.1313,73.0438,73.105,114518.0
2022-11-18 10:00:00,83.59,83.6,83.49,83.53,57285.0,73.1313,73.14,73.0438,73.0788,57285.0
2022-11-18 10:10:00,83.53,83.57,83.49,83.51,84540.0,73.0788,73.1138,73.0438,73.0613,84540.0
2022-11-18 10:20:00,83.51,83.58,83.46,83.55,120718.0,73.0613,73.1225,73.0175,73.0963,120718.0
2022-11-18 10:30:00,83.54,83.57,83.46,83.47,94033.0,73.0875,73.1138,73.0175,73.0263,94033.0
2022-11-18 10:40:00,83.48,83.49,83.4,83.45,24239.0,73.035,73.0438,72.965,73.0088,24239.0
2022-11-18 10:50:00,83.46,83.49,83.42,83.45,58107.0,73.0175,73.0438,72.9825,73.0088,58107.0
2022-11-18 11:00:00,83.46,83.48,83.45,83.48,21370.0,73.0175,73.035,73.0088,73.035,21370.0
2022-11-18 11:10:00,83.47,83.52,83.45,83.52,51443.0,73.0263,73.07,73.0088,73.07,51443.0
2022-11-18 11:20:00,83.52,83.54,83.44,83.45,28485.0,73.07,73.0875,73.0,73.0088,28485.0
2022-11-18 11:30:00,83.45,83.46,83.38,83.41,99128.0,73.0088,73.0175,72.9475,72.9738,99128.0
2022-11-18 11:40:00,83.41,83.42,83.33,83.37,184994.0,72.9738,72.9825,72.9038,72.9388,184994.0
2022-11-18 11:50:00,83.37,83.43,83.34,83.41,160157.0,72.9388,72.9913,72.9125,72.9738,160157.0
2022-11-18 12:00:00,83.42,83.43,83.37,83.38,37684.0,72.9825,72.9913,72.9388,72.9475,37684.0
2022-11-18 12:10:00,83.38,83.38,83.24,83.29,25678.0,72.9475,72.9475,72.8251,72.8688,25678.0
2022-11-18 12:20:00,83.29,83.37,83.26,83.36,47335.0,72.8688,72.9388,72.8426,72.93,47335.0
2022-11-18 12:30:00,83.36,83.4,83.32,83.4,35275.0,72.93,72.965,72.895,72.965,35275.0
2022-11-18 12:40:00,83.4,83.4,83.31,83.36,29162.0,72.965,72.965,72.8863,72.93,29162.0
2022-11-18 12:50:00,83.36,83.4,83.34,83.39,19069.0,72.93,72.965,72.9125,72.9563,19069.0
2022-11-18 13:00:00,83.39,83.45,83.37,83.45,56181.0,72.9563,73.0088,72.9388,73.0088,56181.0
2022-11-18 13:10:00,83.44,83.45,83.4,83.4,23457.0,73.0,73.0088,72.965,72.965,23457.0
2022-11-18 13:20:00,83.4,83.46,83.39,83.45,34944.0,72.965,73.0175,72.9563,73.0088,34944.0
2022-11-18 13:30:00,83.45,83.47,83.42,83.42,36741.0,73.0088,73.0263,72.9825,72.9825,36741.0
2022-11-18 13:40:00,83.43,83.43,83.36,83.37,29379.0,72.9913,72.9913,72.93,72.9388,29379.0
2022-11-18 13:50:00,83.37,83.41,83.36,83.4,41588.0,72.9388,72.9738,72.93,72.965,41588.0
2022-11-18 14:00:00,83.39,83.43,83.38,83.42,60968.0,72.9563,72.9913,72.9475,72.9825,60968.0
2022-11-18 14:10:00,83.42,83.46,83.42,83.45,62160.0,72.9825,73.0175,72.9825,73.0088,62160.0
2022-11-18 14:20:00,83.44,83.47,83.44,83.45,29307.0,73.0,73.0263,73.0,73.0088,29307.0
2022-11-18 14:30:00,83.45,83.46,83.41,83.42,49655.0,73.0088,73.0175,72.9738,72.9825,49655.0
2022-11-18 14:40:00,83.42,83.45,83.42,83.43,51965.0,72.9825,73.0088,72.9825,72.9913,51965.0
2022-11-18 14:50:00,83.43,83.48,83.43,83.48,53401.0,72.9913,73.035,72.9913,73.035,53401.0
2022-11-18 15:00:00,83.47,83.51,83.47,83.5,146254.0,73.0263,73.0613,73.0263,73.0525,146254.0
2022-11-18 15:10:00,83.5,83.54,83.49,83.5,178378.0,73.0525,73.0875,73.0438,73.0525,178378.0
2022-11-18 15:20:00,83.5,83.51,83.49,83.5,61377.0,73.0525,73.0613,73.0438,73.0525,61377.0
2022-11-18 15:30:00,83.5,83.51,83.49,83.51,141385.0,73.0525,73.0613,73.0438,73.0613,141385.0
2022-11-18 15:40:00,83.5,83.52,83.47,83.51,130530.0,73.0525,73.07,73.0263,73.0613,130530.0
2022-11-18 15:50:00,83.51,83.56,83.48,83.55,464557.0,73.0613,73.105,73.035,73.0963,464557.0
2022-11-21 09:30:00,83.93,83.99,83.7,83.71,316310.0,73.4287,73.4812,73.2275,73.2363,316310.0
2022-11-21 09:40:00,83.72,83.88,83.71,83.81,212807.0,73.245,73.385,73.2363,73.3237,212807.0
2022-11-21 09:50:00,83.82,83.87,83.77,83.81,110174.0,73.3325,73.3762,73.2887,73.3237,110174.0
2022-11-21 10:00:00,83.81,83.84,83.64,83.67,120098.0,73.3237,73.35,73.175,73.2013,120098.0
2022-11-21 10:10:00,83.67,83.69,83.59,83.62,73872.0,73.2013,73.2188,73.1313,73.1575,73872.0
2022-11-21 10:20:00,83.62,83.64,83.59,83.63,38296.0,73.1575,73.175,73.1313,73.1663,38296.0
2022-11-21 10:30:00,83.63,83.71,83.63,83.68,125871.0,73.1663,73.2363,73.1663,73.21,125871.0
2022-11-21 10:40:00,83.69,83.69,83.63,83.65,63157.0,73.2188,73.2188,73.1663,73.1838,63157.0
2022-11-21 10:50:00,83.65,83.68,83.63,83.67,104285.0,73.1838,73.21,73.1663,73.2013,104285.0
2022-11-21 11:00:00,83.67,83.7,83.66,83.67,48030.0,73.2013,73.2275,73.1925,73.2013,48030.0
2022-11-21 11:10:00,83.66,83.7,83.63,83.68,49838.0,73.1925,73.2275,73.1663,73.21,49838.0
2022-11-21 11:20:00,83.67,83.72,83.63,83.67,133982.0,73.2013,73.245,73.1663,73.2013,133982.0
2022-11-21 11:30:00,83.67,83.72,83.62,83.66,47315.0,73.2013,73.245,73.1575,73.1925,47315.0
2022-11-21 11:40:00,83.67,83.69,83.63,83.65,26867.0,73.2013,73.2188,73.1663,73.1838,26867.0
2022-11-21 11:50:00,83.65,83.65,83.48,83.54,80583.0,73.1838,73.1838,73.035,73.0875,80583.0
2022-11-21 12:00:00,83.54,83.55,83.45,83.54,50168.0,73.0875,73.0963,73.0088,73.0875,50168.0
2022-11-21 12:10:00,83.54,83.56,83.49,83.51,18809.0,73.0875,73.105,73.0438,73.0613,18809.0
2022-11-21 12:20:00,83.5,83.51,83.42,83.44,22813.0,73.0525,73.0613,72.9825,73.0,22813.0
2022-11-21 12:30:00,83.44,83.56,83.43,83.54,48823.0,73.0,73.105,72.9913,73.0875,48823.0
2022-11-21 12:40:00,83.54,83.56,83.51,83.52,23068.0,73.0875,73.105,73.0613,73.07,23068.0
2022-11-21 12:50:00,83.51,83.51,83.43,83.47,62057.0,73.0613,73.0613,72.9913,73.0263,62057.0
2022-11-21 13:00:00,83.48,83.54,83.45,83.54,19892.0,73.035,73.0875,73.0088,73.0875,19892.0
2022-11-21 13:10:00,83.54,83.6,83.53,83.59,90418.0,73.0875,73.14,73.0788,73.1313,90418.0
2022-11-21 13:20:00,83.59,83.62,83.54,83.54,76897.0,73.1313,73.1575,73.0875,73.0875,76897.0
2022-11-21 13:30:00,83.55,83.6,83.53,83.58,49830.0,73.0963,73.14,73.0788,73.1225,49830.0
2022-11-21 13:40:00,83.58,83.61,83.52,83.61,35927.0,73.1225,73.1488,73.07,73.1488,35927.0
2022-11-21 13:50:00,83.62,83.63,83.57,83.57,52906.0,73.1575,73.1663,73.1138,73.1138,52906.0
2022-11-21 14:00:00,83.57,83.62,83.56,83.6,38532.0,73.1138,73.1575,73.105,73.14,38532.0
2022-11-21 14:10:00,83.59,83.61,83.57,83.61,41686.0,73.1313,73.1488,73.1138,73.1488,41686.0
2022-11-21 14:20:00,83.61,83.62,83.57,83.59,74730.0,73.1488,73.1575,73.1138,73.1313,74730.0
2022-11-21 14:30:00,83.58,83.68,83.57,83.67,64753.0,73.1225,73.21,73.1138,73.2013,64753.0
2022-11-21 14:40:00,83.67,83.7,83.63,83.68,34905.0,73.2013,73.2275,73.1663,73.21,34905.0
2022-11-21 14:50:00,83.68,83.73,83.63,83.63,33892.0,73.21,73.2538,73.1663,73.1663,33892.0
2022-11-21 15:00:00,83.62,83.65,83.6,83.64,25064.0,73.1575,73.1838,73.14,73.175,25064.0
2022-11-21 15:10:00,83.63,83.65,83.61,83.63,48003.0,73.1663,73.1838,73.1488,73.1663,48003.0
2022-11-21 15:20:00,83.63,83.65,83.6,83.6,51975.0,73.1663,73.1838,73.14,73.14,51975.0
2022-11-21 15:30:00,83.61,83.69,83.6,83.69,50662.0,73.1488,73.2188,73.14,73.2188,50662.0
2022-11-21 15:40:00,83.69,83.69,83.63,83.65,139165.0,73.2188,73.2188,73.1663,73.1838,139165.0
2022-11-21 15:50:00,83.65,83.68,83.59,83.59,480788.0,73.1838,73.21,73.1313,73.1313,480788.0
2022-11-22 09:30:00,83.92,84.21,83.9,84.12,167227.0,73.42,73.6737,73.4025,73.595,167227.0
2022-11-22 09:40:00,84.11,84.12,84.0,84.09,222352.0,73.5862,73.595,73.49,73.5687,222352.0
2022-11-22 09:50:00,84.09,84.11,83.99,84.03,291895.0,73.5687,73.5862,73.4812,73.5162,291895.0
2022-11-22 10:00:00,84.03,84.1,84.02,84.08,115645.0,73.5162,73.5775,73.5075,73.56,115645.0
2022-11-22 10:10:00,84.08,84.13,84.04,84.13,80287.0,73.56,73.6037,73.525,73.6037,80287.0
2022-11-22 10:20:00,84.13,84.15,84.08,84.09,233977.0,73.6037,73.6212,73.56,73.5687,233977.0
2022-11-22 10:30:00,84.09,84.11,83.98,83.99,57920.0,73.5687,73.5862,73.4725,73.4812,57920.0
2022-11-22 10:40:00,84.01,84.12,84.0,84.09,195536.0,73.4987,73.595,73.49,73.5687,195536.0
2022-11-22 10:50:00,84.09,84.18,84.09,84.15,83979.0,73.5687,73.6474,73.5687,73.6212,83979.0
2022-11-22 11:00:00,84.15,84.16,84.05,84.13,320416.0,73.6212,73.6299,73.5337,73.6037,320416.0
2022-11-22 11:10:00,84.13,84.15,84.04,84.11,171040.0,73.6037,73.6212,73.525,73.5862,171040.0
2022-11-22 11:20:00,84.1,84.13,84.09,84.11,93767.0,73.5775,73.6037,73.5687,73.5862,93767.0
2022-11-22 11:30:00,84.11,84.15,84.09,84.14,130907.0,73.5862,73.6212,73.5687,73.6125,130907.0
2022-11-22 11:40:00,84.15,84.2,84.12,84.2,173577.0,73.6212,73.6649,73.595,73.6649,173577.0
2022-11-22 11:50:00,84.2,84.23,84.16,84.23,54076.0,73.6649,73.6912,73.6299,73.6912,54076.0
2022-11-22 12:00:00,84.23,84.25,84.21,84.25,44431.0,73.6912,73.7087,73.6737,73.7087,44431.0
2022-11-22 12:10:00,84.25,84.3,84.24,84.28,103323.0,73.7087,73.7524,73.6999,73.7349,103323.0
2022-11-22 12:20:00,84.28,84.31,84.23,84.31,82651.0,73.7349,73.7612,73.6912,73.7612,82651.0
2022-11-22 12:30:00,84.31,84.32,84.28,84.3,56281.0,73.7612,73.7699,73.7349,73.7524,56281.0
2022-11-22 12:40:00,84.3,84.31,84.26,84.3,141115.0,73.7524,73.7612,73.7174,73.7524,141115.0
2022-11-22 12:50:00,84.3,84.31,84.27,84.28,55804.0,73.7524,73.7612,73.7262,73.7349,55804.0
2022-11-22 13:00:00,84.29,84.31,84.2,84.3,141163.0,73.7437,73.7612,73.6649,73.7524,141163.0
2022-11-22 13:10:00,84.29,84.35,84.29,84.33,106223.0,73.7437,73.7962,73.7437,73.7787,106223.0
2022-11-22 13:20:00,84.34,84.35,84.29,84.35,72925.0,73.7874,73.7962,73.7437,73.7962,72925.0
2022-11-22 13:30:00,84.35,84.36,84.33,84.35,98664.0,73.7962,73.8049,73.7787,73.7962,98664.0
2022-11-22 13:40:00,84.35,84.39,84.34,84.37,69724.0,73.7962,73.8312,73.7874,73.8137,69724.0
2022-11-22 13:50:00,84.37,84.41,84.36,84.4,75745.0,73.8137,73.8487,73.8049,73.8399,75745.0
2022-11-22 14:00:00,84.4,84.41,84.36,84.36,76826.0,73.8399,73.8487,73.8049,73.8049,76826.0
2022-11-22 14:10:00,84.36,84.38,84.32,84.36,89405.0,73.8049,73.8224,73.7699,73.8049,89405.0
2022-11-22 14:20:00,84.35,84.39,84.35,84.38,51008.0,73.7962,73.8312,73.7962,73.8224,51008.0
2022-11-22 14:30:00,84.37,84.39,84.34,84.35,54468.0,73.8137,73.8312,73.7874,73.7962,54468.0
2022-11-22 14:40:00,84.36,84.36,84.31,84.35,84711.0,73.8049,73.8049,73.7612,73.7962,84711.0
2022-11-22 14:50:00,84.36,84.39,84.34,84.38,66784.0,73.8049,73.8312,73.7874,73.8224,66784.0
2022-11-22 15:00:00,84.37,84.37,84.33,84.36,52915.0,73.8137,73.8137,73.7787,73.8049,52915.0
2022-11-22 15:10:00,84.37,84.39,84.34,84.36,67239.0,73.8137,73.8312,73.7874,73.8049,67239.0
2022-11-22 15:20:00,84.37,84.4,84.34,84.39,120904.0,73.8137,73.8399,73.7874,73.8312,120904.0
2022-11-22 15:30:00,84.38,84.42,84.38,84.42,63053.0,73.8224,73.8574,73.8224,73.8574,63053.0
2022-11-22 15:40:00,84.42,84.43,84.37,84.39,165664.0,73.8574,73.8662,73.8137,73.8312,165664.0
2022-11-22 15:50:00,84.39,84.48,84.38,84.46,425850.0,73.8312,73.9099,73.8224,73.8924,425850.0
2022-11-23 09:30:00,84.68,84.76,84.56,84.76,72575.0,74.0849,74.1549,73.9799,74.1549,72575.0
2022-11-23 09:40:00,84.77,84.98,84.67,84.98,41300.0,74.1636,74.3474,74.0761,74.3474,41300.0
2022-11-23 09:50:00,84.98,85.05,84.78,84.79,155028.0,74.3474,74.4086,74.1724,74.1811,155028.0
2022-11-23 10:00:00,84.79,84.91,84.72,84.83,143391.0,74.1811,74.2861,74.1199,74.2161,143391.0
2022-11-23 10:10:00,84.83,84.93,84.72,84.91,46600.0,74.2161,74.3036,74.1199,74.2861,46600.0
2022-11-23 10:20:00,84.9,84.96,84.82,84.88,31480.0,74.2774,74.3299,74.2074,74.2599,31480.0
2022-11-23 10:30:00,84.89,85.07,84.89,85.02,135485.0,74.2686,74.4261,74.2686,74.3823,135485.0
2022-11-23 10:40:00,85.03,85.03,84.95,85.01,49755.0,74.3911,74.3911,74.3211,74.3736,49755.0
2022-11-23 10:50:00,85.01,85.01,84.85,84.87,41727.0,74.3736,74.3736,74.2336,74.2511,41727.0
2022-11-23 11:00:00,84.88,84.89,84.76,84.81,56712.0,74.2599,74.2686,74.1549,74.1986,56712.0
2022-11-23 11:10:00,84.82,84.88,84.79,84.8,88159.0,74.2074,74.2599,74.1811,74.1899,88159.0
2022-11-23 11:20:00,84.8,84.82,84.76,84.81,168246.0,74.1899,74.2074,74.1549,74.1986,168246.0
2022-11-23 11:30:00,84.81,84.84,84.79,84.84,78122.0,74.1986,74.2249,74.1811,74.2249,78122.0
2022-11-23 11:40:00,84.83,84.86,84.79,84.8,89246.0,74.2161,74.2424,74.1811,74.1899,89246.0
2022-11-23 11:50:00,84.8,84.82,84.67,84.75,115674.0,74.1899,74.2074,74.0761,74.1461,115674.0
2022-11-23 12:00:00,84.74,84.77,84.71,84.77,44971.0,74.1374,74.1636,74.1111,74.1636,44971.0
2022-11-23 12:10:00,84.77,84.81,84.76,84.81,50316.0,74.1636,74.1986,74.1549,74.1986,50316.0
2022-11-23 12:20:00,84.8,84.87,84.78,84.86,19245.0,74.1899,74.2511,74.1724,74.2424,19245.0
2022-11-23 12:30:00,84.86,84.89,84.82,84.88,23440.0,74.2424,74.2686,74.2074,74.2599,23440.0
2022-11-23 12:40:00,84.87,84.9,84.86,84.88,36112.0,74.2511,74.2774,74.2424,74.2599,36112.0
2022-11-23 12:50:00,84.88,84.88,84.81,84.86,94476.0,74.2599,74.2599,74.1986,74.2424,94476.0
2022-11-23 13:00:00,84.86,84.87,84.8,84.8,30784.0,74.2424,74.2511,74.1899,74.1899,30784.0
2022-11-23 13:10:00,84.81,84.84,84.77,84.8,13334.0,74.1986,74.2249,74.1636,74.1899,13334.0
2022-11-23 13:20:00,84.81,84.84,84.79,84.82,16374.0,74.1986,74.2249,74.1811,74.2074,16374.0
2022-11-23 13:30:00,84.82,84.86,84.81,84.84,11348.0,74.2074,74.2424,74.1986,74.2249,11348.0
2022-11-23 13:40:00,84.84,84.86,84.83,84.84,18216.0,74.2249,74.2424,74.2161,74.2249,18216.0
2022-11-23 13:50:00,84.84,84.85,84.77,84.82,33273.0,74.2249,74.2336,74.1636,74.2074,33273.0
2022-11-23 14:00:00,84.92,85.12,84.8,85.01,62590.0,74.2949,74.4698,74.1899,74.3736,62590.0
2022-11-23 14:10:00,85.02,85.07,84.86,85.03,141300.0,74.3823,74.4261,74.2424,74.3911,141300.0
2022-11-23 14:20:00,85.03,85.17,85.02,85.07,62629.0,74.3911,74.5136,74.3823,74.4261,62629.0
2022-11-23 14:30:00,85.06,85.08,84.97,84.98,43459.0,74.4173,74.4348,74.3386,74.3474,43459.0
2022-11-23 14:40:00,84.98,85.08,84.98,85.07,21207.0,74.3474,74.4348,74.3474,74.4261,21207.0
2022-11-23 14:50:00,85.06,85.11,85.03,85.07,36641.0,74.4173,74.4611,74.3911,74.4261,36641.0
2022-11-23 15:00:00,85.07,85.08,85.0,85.04,63092.0,74.4261,74.4348,74.3648,74.3998,63092.0
2022-11-23 15:10:00,85.04,85.07,85.03,85.07,86983.0,74.3998,74.4261,74.3911,74.4261,86983.0
2022-11-23 15:20:00,85.08,85.09,84.96,84.98,114971.0,74.4348,74.4436,74.3299,74.3474,114971.0
2022-11-23 15:30:00,84.97,84.98,84.95,84.98,73658.0,74.3386,74.3474,74.3211,74.3474,73658.0
2022-11-23 15:40:00,84.98,84.98,84.96,84.97,103160.0,74.3474,74.3474,74.3299,74.3386,103160.0
2022-11-23 15:50:00,84.97,85.03,84.96,85.02,138154.0,74.3386,74.3911,74.3299,74.3823,138154.0
2022-11-25 09:30:00,84.96,85.15,84.96,85.13,286053.0,74.3299,74.4961,74.3299,74.4786,286053.0
2022-11-25 09:40:00,85.12,85.15,85.09,85.11,98761.0,74.4698,74.4961,74.4436,74.4611,98761.0
2022-11-25 09:50:00,85.11,85.26,85.11,85.19,91600.0,74.4611,74.5923,74.4611,74.5311,91600.0
2022-11-25 10:00:00,85.19,85.25,85.19,85.25,52729.0,74.5311,74.5836,74.5311,74.5836,52729.0
2022-11-25 10:10:00,85.25,85.3,85.21,85.28,68940.0,74.5836,74.6273,74.5486,74.6098,68940.0
2022-11-25 10:20:00,85.28,85.35,85.26,85.34,66574.0,74.6098,74.6711,74.5923,74.6623,66574.0
2022-11-25 10:30:00,85.34,85.37,85.29,85.3,63496.0,74.6623,74.6886,74.6186,74.6273,63496.0
2022-11-25 10:40:00,85.32,85.36,85.27,85.28,73035.0,74.6448,74.6798,74.6011,74.6098,73035.0
2022-11-25 10:50:00,85.29,85.37,85.27,85.34,70873.0,74.6186,74.6886,74.6011,74.6623,70873.0
2022-11-25 11:00:00,85.35,85.41,85.32,85.39,46080.0,74.6711,74.7235,74.6448,74.7061,46080.0
2022-11-25 11:10:00,85.39,85.39,85.31,85.36,107508.0,74.7061,74.7061,74.6361,74.6798,107508.0
2022-11-25 11:20:00,85.36,85.38,85.34,85.36,41772.0,74.6798,74.6973,74.6623,74.6798,41772.0
2022-11-25 11:30:00,85.36,85.36,85.33,85.35,49923.0,74.6798,74.6798,74.6536,74.6711,49923.0
2022-11-25 11:40:00,85.36,85.38,85.33,85.37,25694.0,74.6798,74.6973,74.6536,74.6886,25694.0
2022-11-25 11:50:00,85.38,85.42,85.36,85.41,75368.0,74.6973,74.7323,74.6798,74.7235,75368.0
2022-11-25 12:00:00,85.4,85.41,85.32,85.34,52386.0,74.7148,74.7235,74.6448,74.6623,52386.0
2022-11-25 12:10:00,85.34,85.4,85.33,85.38,42181.0,74.6623,74.7148,74.6536,74.6973,42181.0
2022-11-25 12:20:00,85.38,85.42,85.38,85.41,46325.0,74.6973,74.7323,74.6973,74.7235,46325.0
2022-11-25 12:30:00,85.42,85.42,85.36,85.38,29626.0,74.7323,74.7323,74.6798,74.6973,29626.0
2022-11-25 12:40:00,85.38,85.39,85.31,85.36,29692.0,74.6973,74.7061,74.6361,74.6798,29692.0
2022-11-25 12:50:00,85.36,85.43,85.32,85.41,177776.0,74.6798,74.741,74.6448,74.7235,177776.0
2022-11-28 09:30:00,85.41,85.63,85.37,85.47,150496.0,74.7235,74.916,74.6886,74.776,150496.0
2022-11-28 09:40:00,85.46,85.52,85.37,85.45,372799.0,74.7673,74.8198,74.6886,74.7585,372799.0
2022-11-28 09:50:00,85.46,85.52,85.35,85.39,113582.0,74.7673,74.8198,74.6711,74.7061,113582.0
2022-11-28 10:00:00,85.4,85.48,85.38,85.44,48672.0,74.7148,74.7848,74.6973,74.7498,48672.0
2022-11-28 10:10:00,85.44,85.45,85.4,85.44,55535.0,74.7498,74.7585,74.7148,74.7498,55535.0
2022-11-28 10:20:00,85.44,85.44,85.31,85.33,203214.0,74.7498,74.7498,74.6361,74.6536,203214.0
2022-11-28 10:30:00,85.33,85.41,85.28,85.28,251528.0,74.6536,74.7235,74.6098,74.6098,251528.0
2022-11-28 10:40:00,85.28,85.34,85.18,85.19,244399.0,74.6098,74.6623,74.5223,74.5311,244399.0
2022-11-28 10:50:00,85.2,85.23,85.18,85.22,191191.0,74.5398,74.5661,74.5223,74.5573,191191.0
2022-11-28 11:00:00,85.23,85.26,85.22,85.23,98172.0,74.5661,74.5923,74.5573,74.5661,98172.0
2022-11-28 11:10:00,85.23,85.27,85.2,85.26,52522.0,74.5661,74.6011,74.5398,74.5923,52522.0
2022-11-28 11:20:00,85.25,85.25,85.12,85.15,92372.0,74.5836,74.5836,74.4698,74.4961,92372.0
2022-11-28 11:30:00,85.15,85.15,85.03,85.08,83450.0,74.4961,74.4961,74.3911,74.4348,83450.0
2022-11-28 11:40:00,85.08,85.13,85.05,85.13,20826.0,74.4348,74.4786,74.4086,74.4786,20826.0
2022-11-28 11:50:00,85.13,85.16,85.11,85.15,26737.0,74.4786,74.5048,74.4611,74.4961,26737.0
2022-11-28 12:00:00,85.15,85.19,85.03,85.05,102781.0,74.4961,74.5311,74.3911,74.4086,102781.0
2022-11-28 12:10:00,85.05,85.16,85.04,85.16,69052.0,74.4086,74.5048,74.3998,74.5048,69052.0
2022-11-28 12:20:00,85.16,85.21,85.14,85.2,33404.0,74.5048,74.5486,74.4873,74.5398,33404.0
2022-11-28 12:30:00,85.2,85.23,85.16,85.16,54622.0,74.5398,74.5661,74.5048,74.5048,54622.0
2022-11-28 12:40:00,85.16,85.18,85.09,85.11,55861.0,74.5048,74.5223,74.4436,74.4611,55861.0
2022-11-28 12:50:00,85.11,85.11,85.04,85.04,43585.0,74.4611,74.4611,74.3998,74.3998,43585.0
2022-11-28 13:00:00,85.05,85.11,85.04,85.04,100033.0,74.4086,74.4611,74.3998,74.3998,100033.0
2022-11-28 13:10:00,85.04,85.11,84.99,85.05,792469.0,74.3998,74.4611,74.3561,74.4086,792469.0
2022-11-28 13:20:00,85.05,85.1,85.04,85.05,131691.0,74.4086,74.4523,74.3998,74.4086,131691.0
2022-11-28 13:30:00,85.05,85.09,85.03,85.08,20666.0,74.4086,74.4436,74.3911,74.4348,20666.0
2022-11-28 13:40:00,85.07,85.1,85.02,85.05,41374.0,74.4261,74.4523,74.3823,74.4086,41374.0
2022-11-28 13:50:00,85.04,85.05,85.01,85.02,71722.0,74.3998,74.4086,74.3736,74.3823,71722.0
2022-11-28 14:00:00,85.03,85.08,85.01,85.01,50399.0,74.3911,74.4348,74.3736,74.3736,50399.0
2022-11-28 14:10:00,85.01,85.02,84.98,85.0,30439.0,74.3736,74.3823,74.3474,74.3648,30439.0
2022-11-28 14:20:00,85.01,85.02,84.98,85.01,18052.0,74.3736,74.3823,74.3474,74.3736,18052.0
2022-11-28 14:30:00,85.0,85.05,84.99,85.02,24354.0,74.3648,74.4086,74.3561,74.3823,24354.0
2022-11-28 14:40:00,85.02,85.02,85.0,85.01,17061.0,74.3823,74.3823,74.3648,74.3736,17061.0
2022-11-28 14:50:00,85.0,85.06,85.0,85.04,24693.0,74.3648,74.4173,74.3648,74.3998,24693.0
2022-11-28 15:00:00,85.05,85.07,85.01,85.03,65298.0,74.4086,74.4261,74.3736,74.3911,65298.0
2022-11-28 15:10:00,85.03,85.03,84.98,85.03,152467.0,74.3911,74.3911,74.3474,74.3911,152467.0
2022-11-28 15:20:00,85.02,85.07,84.98,85.06,68850.0,74.3823,74.4261,74.3474,74.4173,68850.0
2022-11-28 15:30:00,85.07,85.1,85.03,85.09,29864.0,74.4261,74.4523,74.3911,74.4436,29864.0
2022-11-28 15:40:00,85.09,85.09,85.02,85.03,105058.0,74.4436,74.4436,74.3823,74.3911,105058.0
2022-11-28 15:50:00,85.02,85.11,85.0,85.05,243073.0,74.3823,74.4611,74.3648,74.4086,243073.0
2022-11-29 09:30:00,85.33,85.33,85.1,85.23,242421.0,74.6536,74.6536,74.4523,74.5661,242421.0
2022-11-29 09:40:00,85.25,85.27,85.16,85.26,59717.0,74.5836,74.6011,74.5048,74.5923,59717.0
2022-11-29 09:50:00,85.25,85.35,85.24,85.28,221018.0,74.5836,74.6711,74.5748,74.6098,221018.0
2022-11-29 10:00:00,85.3,85.48,85.29,85.46,106041.0,74.6273,74.7848,74.6186,74.7673,106041.0
2022-11-29 10:10:00,85.47,85.5,85.38,85.48,163871.0,74.776,74.8023,74.6973,74.7848,163871.0
2022-11-29 10:20:00,85.48,85.6,85.48,85.58,67881.0,74.7848,74.8898,74.7848,74.8723,67881.0
2022-11-29 10:30:00,85.58,85.6,85.52,85.53,60878.0,74.8723,74.8898,74.8198,74.8285,60878.0
2022-11-29 10:40:00,85.53,85.57,85.48,85.55,47903.0,74.8285,74.8635,74.7848,74.846,47903.0
2022-11-29 10:50:00,85.54,85.58,85.46,85.56,55524.0,74.8373,74.8723,74.7673,74.8548,55524.0
2022-11-29 11:00:00,85.56,85.58,85.33,85.34,109798.0,74.8548,74.8723,74.6536,74.6623,109798.0
2022-11-29 11:10:00,85.33,85.4,85.29,85.3,99914.0,74.6536,74.7148,74.6186,74.6273,99914.0
2022-11-29 11:20:00,85.3,85.3,85.23,85.27,105472.0,74.6273,74.6273,74.5661,74.6011,105472.0
2022-11-29 11:30:00,85.26,85.35,85.24,85.32,39102.0,74.5923,74.6711,74.5748,74.6448,39102.0
2022-11-29 11:40:00,85.31,85.34,85.29,85.3,31210.0,74.6361,74.6623,74.6186,74.6273,31210.0
2022-11-29 11:50:00,85.3,85.36,85.26,85.36,27160.0,74.6273,74.6798,74.5923,74.6798,27160.0
2022-11-29 12:00:00,85.36,85.37,85.23,85.27,139503.0,74.6798,74.6886,74.5661,74.6011,139503.0
2022-11-29 12:10:00,85.27,85.28,85.16,85.26,84560.0,74.6011,74.6098,74.5048,74.5923,84560.0
2022-11-29 12:20:00,85.25,85.36,85.24,85.34,162978.0,74.5836,74.6798,74.5748,74.6623,162978.0
2022-11-29 12:30:00,85.33,85.35,85.28,85.28,102057.0,74.6536,74.6711,74.6098,74.6098,102057.0
2022-11-29 12:40:00,85.28,85.33,85.25,85.3,32951.0,74.6098,74.6536,74.5836,74.6273,32951.0
2022-11-29 12:50:00,85.3,85.45,85.29,85.42,683169.0,74.6273,74.7585,74.6186,74.7323,683169.0
2022-11-29 13:00:00,85.42,85.47,85.4,85.43,51410.0,74.7323,74.776,74.7148,74.741,51410.0
2022-11-29 13:10:00,85.44,85.49,85.37,85.4,41737.0,74.7498,74.7935,74.6886,74.7148,41737.0
2022-11-29 13:20:00,85.39,85.4,85.3,85.32,213281.0,74.7061,74.7148,74.6273,74.6448,213281.0
2022-11-29 13:30:00,85.31,85.39,85.29,85.39,22929.0,74.6361,74.7061,74.6186,74.7061,22929.0
2022-11-29 13:40:00,85.41,85.44,85.36,85.39,153740.0,74.7235,74.7498,74.6798,74.7061,153740.0
2022-11-29 13:50:00,85.39,85.45,85.36,85.43,29224.0,74.7061,74.7585,74.6798,74.741,29224.0
2022-11-29 14:00:00,85.44,85.47,85.4,85.43,33867.0,74.7498,74.776,74.7148,74.741,33867.0
2022-11-29 14:10:00,85.43,85.45,85.41,85.43,47476.0,74.741,74.7585,74.7235,74.741,47476.0
2022-11-29 14:20:00,85.43,85.43,85.34,85.35,58487.0,74.741,74.741,74.6623,74.6711,58487.0
2022-11-29 14:30:00,85.33,85.35,85.28,85.33,38061.0,74.6536,74.6711,74.6098,74.6536,38061.0
2022-11-29 14:40:00,85.33,85.35,85.31,85.31,74923.0,74.6536,74.6711,74.6361,74.6361,74923.0
2022-11-29 14:50:00,85.32,85.39,85.31,85.38,30124.0,74.6448,74.7061,74.6361,74.6973,30124.0
2022-11-29 15:00:00,85.38,85.4,85.35,85.39,38998.0,74.6973,74.7148,74.6711,74.7061,38998.0
2022-11-29 15:10:00,85.39,85.39,85.32,85.32,185789.0,74.7061,74.7061,74.6448,74.6448,185789.0
2022-11-29 15:20:00,85.33,85.38,85.32,85.36,36074.0,74.6536,74.6973,74.6448,74.6798,36074.0
2022-11-29 15:30:00,85.35,85.39,85.34,85.37,49639.0,74.6711,74.7061,74.6623,74.6886,49639.0
2022-11-29 15:40:00,85.37,85.38,85.35,85.37,31998.0,74.6886,74.6973,74.6711,74.6886,31998.0
2022-11-29 15:50:00,85.37,85.5,85.34,85.46,337492.0,74.6886,74.8023,74.6623,74.7673,337492.0
2022-11-30 09:30:00,85.46,85.59,85.43,85.47,122557.0,74.7673,74.881,74.741,74.776,122557.0
2022-11-30 09:40:00,85.46,85.59,85.45,85.51,181808.0,74.7673,74.881,74.7585,74.811,181808.0
2022-11-30 09:50:00,85.51,85.66,85.48,85.65,143862.0,74.811,74.9423,74.7848,74.9335,143862.0
2022-11-30 10:00:00,85.65,85.65,85.44,85.47,177037.0,74.9335,74.9335,74.7498,74.776,177037.0
2022-11-30 10:10:00,85.45,85.47,85.31,85.34,128535.0,74.7585,74.776,74.6361,74.6623,128535.0
2022-11-30 10:20:00,85.33,85.39,85.31,85.33,142640.0,74.6536,74.7061,74.6361,74.6536,142640.0
2022-11-30 10:30:00,85.32,85.37,85.3,85.34,144029.0,74.6448,74.6886,74.6273,74.6623,144029.0
2022-11-30 10:40:00,85.36,85.42,85.29,85.3,62686.0,74.6798,74.7323,74.6186,74.6273,62686.0
2022-11-30 10:50:00,85.3,85.37,85.29,85.34,38781.0,74.6273,74.6886,74.6186,74.6623,38781.0
2022-11-30 11:00:00,85.34,85.47,85.33,85.42,108614.0,74.6623,74.776,74.6536,74.7323,108614.0
2022-11-30 11:10:00,85.42,85.46,85.4,85.44,49292.0,74.7323,74.7673,74.7148,74.7498,49292.0
2022-11-30 11:20:00,85.44,85.47,85.38,85.41,110010.0,74.7498,74.776,74.6973,74.7235,110010.0
2022-11-30 11:30:00,85.41,85.55,85.41,85.54,62107.0,74.7235,74.846,74.7235,74.8373,62107.0
2022-11-30 11:40:00,85.55,85.55,85.49,85.51,63659.0,74.846,74.846,74.7935,74.811,63659.0
2022-11-30 11:50:00,85.52,85.55,85.46,85.5,41160.0,74.8198,74.846,74.7673,74.8023,41160.0
2022-11-30 12:00:00,85.5,85.52,85.44,85.47,34727.0,74.8023,74.8198,74.7498,74.776,34727.0
2022-11-30 12:10:00,85.48,85.52,85.43,85.43,53001.0,74.7848,74.8198,74.741,74.741,53001.0
2022-11-30 12:20:00,85.42,85.43,85.39,85.4,94081.0,74.7323,74.741,74.7061,74.7148,94081.0
2022-11-30 12:30:00,85.41,85.42,85.33,85.34,71813.0,74.7235,74.7323,74.6536,74.6623,71813.0
2022-11-30 12:40:00,85.35,85.39,85.34,85.36,42942.0,74.6711,74.7061,74.6623,74.6798,42942.0
2022-11-30 12:50:00,85.37,85.43,85.34,85.34,40552.0,74.6886,74.741,74.6623,74.6623,40552.0
2022-11-30 13:00:00,85.35,85.47,85.35,85.47,29825.0,74.6711,74.776,74.6711,74.776,29825.0
2022-11-30 13:10:00,85.46,85.52,85.44,85.45,34095.0,74.7673,74.8198,74.7498,74.7585,34095.0
2022-11-30 13:20:00,85.45,85.5,85.41,85.48,110857.0,74.7585,74.8023,74.7235,74.7848,110857.0
2022-11-30 13:30:00,85.48,86.1,85.34,85.96,217870.0,74.7848,75.3272,74.6623,75.2047,217870.0
2022-11-30 13:40:00,85.97,86.07,85.75,85.82,240405.0,75.2135,75.301,75.021,75.0823,240405.0
2022-11-30 13:50:00,85.86,86.19,85.84,86.13,94175.0,75.1172,75.406,75.0997,75.3535,94175.0
2022-11-30 14:00:00,86.11,86.53,86.11,86.34,367476.0,75.336,75.7034,75.336,75.5372,367476.0
2022-11-30 14:10:00,86.33,86.5,86.32,86.5,125239.0,75.5284,75.6772,75.5197,75.6772,125239.0
2022-11-30 14:20:00,86.5,86.58,86.32,86.34,134497.0,75.6772,75.7472,75.5197,75.5372,134497.0
2022-11-30 14:30:00,86.33,86.33,86.24,86.26,180330.0,75.5284,75.5284,75.4497,75.4672,180330.0
2022-11-30 14:40:00,86.26,86.32,86.15,86.25,160242.0,75.4672,75.5197,75.371,75.4584,160242.0
2022-11-30 14:50:00,86.25,86.3,86.21,86.24,36174.0,75.4584,75.5022,75.4235,75.4497,36174.0
2022-11-30 15:00:00,86.25,86.3,86.19,86.28,43966.0,75.4584,75.5022,75.406,75.4847,43966.0
2022-11-30 15:10:00,86.29,86.34,86.25,86.33,56547.0,75.4934,75.5372,75.4584,75.5284,56547.0
2022-11-30 15:20:00,86.34,86.41,86.33,86.41,50797.0,75.5372,75.5984,75.5284,75.5984,50797.0
2022-11-30 15:30:00,86.41,86.42,86.33,86.38,87868.0,75.5984,75.6072,75.5284,75.5722,87868.0
2022-11-30 15:40:00,86.37,86.41,86.33,86.36,182640.0,75.5634,75.5984,75.5284,75.5547,182640.0
2022-11-30 15:50:00,86.36,86.42,86.26,86.39,528136.0,75.5547,75.6072,75.4672,75.5809,528136.0
2022-12-01 09:30:00,86.53,86.8,86.42,86.6,453436.0,75.996,76.2332,75.8994,76.0575,453436.0
2022-12-01 09:40:00,86.61,86.65,86.54,86.61,394271.0,76.0663,76.1014,76.0048,76.0663,394271.0
2022-12-01 09:50:00,86.61,87.0,86.6,86.93,302658.0,76.0663,76.4088,76.0575,76.3473,302658.0
2022-12-01 10:00:00,86.92,87.01,86.64,86.65,634374.0,76.3385,76.4176,76.0926,76.1014,634374.0
2022-12-01 10:10:00,86.64,86.64,86.35,86.4,262326.0,76.0926,76.0926,75.8379,75.8818,262326.0
2022-12-01 10:20:00,86.39,86.49,86.35,86.46,575865.0,75.8731,75.9609,75.8379,75.9345,575865.0
2022-12-01 10:30:00,86.45,86.59,86.35,86.55,242910.0,75.9258,76.0487,75.8379,76.0136,242910.0
2022-12-01 10:40:00,86.56,86.68,86.46,86.64,225771.0,76.0224,76.1278,75.9345,76.0926,225771.0
2022-12-01 10:50:00,86.64,86.78,86.6,86.78,230900.0,76.0926,76.2156,76.0575,76.2156,230900.0
2022-12-01 11:00:00,86.78,86.83,86.7,86.82,335007.0,76.2156,76.2595,76.1453,76.2507,335007.0
2022-12-01 11:10:00,86.81,86.81,86.7,86.75,161081.0,76.2419,76.2419,76.1453,76.1892,161081.0
2022-12-01 11:20:00,86.75,86.78,86.68,86.76,155358.0,76.1892,76.2156,76.1278,76.198,155358.0
2022-12-01 11:30:00,86.76,87.0,86.75,86.91,345472.0,76.198,76.4088,76.1892,76.3298,345472.0
2022-12-01 11:40:00,86.91,86.96,86.83,86.88,327349.0,76.3298,76.3737,76.2595,76.3034,327349.0
2022-12-01 11:50:00,86.88,86.96,86.83,86.92,223844.0,76.3034,76.3737,76.2595,76.3385,223844.0
2022-12-01 12:00:00,86.92,86.94,86.79,86.83,142669.0,76.3385,76.3561,76.2244,76.2595,142669.0
2022-12-01 12:10:00,86.83,87.0,86.82,86.91,204648.0,76.2595,76.4088,76.2507,76.3298,204648.0
2022-12-01 12:20:00,86.91,87.13,86.9,87.07,190587.0,76.3298,76.523,76.321,76.4703,190587.0
2022-12-01 12:30:00,87.08,87.16,87.05,87.1,155240.0,76.4791,76.5493,76.4527,76.4966,155240.0
2022-12-01 12:40:00,87.11,87.31,87.1,87.27,360769.0,76.5054,76.6811,76.4966,76.6459,360769.0
2022-12-01 12:50:00,87.27,87.33,87.23,87.31,332560.0,76.6459,76.6986,76.6108,76.6811,332560.0
2022-12-01 13:00:00,87.32,87.45,87.31,87.45,167220.0,76.6898,76.804,76.6811,76.804,167220.0
2022-12-01 13:10:00,87.44,87.59,87.43,87.5,412240.0,76.7952,76.927,76.7865,76.8479,412240.0
2022-12-01 13:20:00,87.49,87.64,87.47,87.64,344271.0,76.8392,76.9709,76.8216,76.9709,344271.0
2022-12-01 13:30:00,87.64,87.75,87.47,87.49,335465.0,76.9709,77.0675,76.8216,76.8392,335465.0
2022-12-01 13:40:00,87.5,87.51,87.36,87.45,275318.0,76.8479,76.8567,76.725,76.804,275318.0
2022-12-01 13:50:00,87.46,87.46,87.16,87.17,221140.0,76.8128,76.8128,76.5493,76.5581,221140.0
2022-12-01 14:00:00,87.17,87.25,87.14,87.24,237825.0,76.5581,76.6284,76.5318,76.6196,237825.0
2022-12-01 14:10:00,87.24,87.36,87.23,87.34,215147.0,76.6196,76.725,76.6108,76.7074,215147.0
2022-12-01 14:20:00,87.34,87.4,87.33,87.36,210264.0,76.7074,76.7601,76.6986,76.725,210264.0
2022-12-01 14:30:00,87.36,87.45,87.35,87.42,348632.0,76.725,76.804,76.7162,76.7777,348632.0
2022-12-01 14:40:00,87.42,87.53,87.4,87.53,239030.0,76.7777,76.8743,76.7601,76.8743,239030.0
2022-12-01 14:50:00,87.53,87.58,87.45,87.53,193371.0,76.8743,76.9182,76.804,76.8743,193371.0
2022-12-01 15:00:00,87.54,87.61,87.49,87.59,174347.0,76.8831,76.9445,76.8392,76.927,174347.0
2022-12-01 15:10:00,87.59,87.62,87.51,87.53,164532.0,76.927,76.9533,76.8567,76.8743,164532.0
2022-12-01 15:20:00,87.53,87.63,87.52,87.56,231130.0,76.8743,76.9621,76.8655,76.9006,231130.0
2022-12-01 15:30:00,87.55,87.67,87.54,87.67,236189.0,76.8918,76.9972,76.8831,76.9972,236189.0
2022-12-01 15:40:00,87.67,87.77,87.59,87.62,440373.0,76.9972,77.0851,76.927,76.9533,440373.0
2022-12-01 15:50:00,87.62,87.86,87.62,87.78,1303277.0,76.9533,77.1641,76.9533,77.0938,1303277.0
2022-12-02 09:30:00,86.51,86.74,86.31,86.65,337281.0,75.9785,76.1805,75.8028,76.1014,337281.0
2022-12-02 09:40:00,86.67,86.78,86.63,86.77,609260.0,76.119,76.2156,76.0838,76.2068,609260.0
2022-12-02 09:50:00,86.77,86.81,86.67,86.75,301021.0,76.2068,76.2419,76.119,76.1892,301021.0
2022-12-02 10:00:00,86.75,86.78,86.65,86.78,208770.0,76.1892,76.2156,76.1014,76.2156,208770.0
2022-12-02 10:10:00,86.77,86.85,86.66,86.71,111775.0,76.2068,76.2771,76.1102,76.1541,111775.0
2022-12-02 10:20:00,86.7,86.78,86.59,86.64,572149.0,76.1453,76.2156,76.0487,76.0926,572149.0
2022-12-02 10:30:00,86.65,86.74,86.62,86.64,85808.0,76.1014,76.1805,76.0751,76.0926,85808.0
2022-12-02 10:40:00,86.65,86.69,86.54,86.66,356232.0,76.1014,76.1365,76.0048,76.1102,356232.0
2022-12-02 10:50:00,86.66,86.72,86.59,86.6,110377.0,76.1102,76.1629,76.0487,76.0575,110377.0
2022-12-02 11:00:00,86.6,86.71,86.53,86.62,179336.0,76.0575,76.1541,75.996,76.0751,179336.0
2022-12-02 11:10:00,86.62,86.72,86.59,86.66,44529.0,76.0751,76.1629,76.0487,76.1102,44529.0
2022-12-02 11:20:00,86.65,86.78,86.63,86.78,43876.0,76.1014,76.2156,76.0838,76.2156,43876.0
2022-12-02 11:30:00,86.77,86.97,86.72,86.94,113850.0,76.2068,76.3825,76.1629,76.3561,113850.0
2022-12-02 11:40:00,86.94,87.1,86.93,87.08,52284.0,76.3561,76.4966,76.3473,76.4791,52284.0
2022-12-02 11:50:00,87.09,87.09,86.98,87.05,87425.0,76.4878,76.4878,76.3912,76.4527,87425.0
2022-12-02 12:00:00,87.04,87.1,87.01,87.08,42767.0,76.4439,76.4966,76.4176,76.4791,42767.0
2022-12-02 12:10:00,87.08,87.31,87.06,87.21,81322.0,76.4791,76.6811,76.4615,76.5932,81322.0
2022-12-02 12:20:00,87.2,87.21,87.1,87.14,25616.0,76.5845,76.5932,76.4966,76.5318,25616.0
2022-12-02 12:30:00,87.14,87.17,87.09,87.11,43829.0,76.5318,76.5581,76.4878,76.5054,43829.0
2022-12-02 12:40:00,87.1,87.12,87.06,87.08,40424.0,76.4966,76.5142,76.4615,76.4791,40424.0
2022-12-02 12:50:00,87.07,87.17,87.07,87.09,99717.0,76.4703,76.5581,76.4703,76.4878,99717.0
2022-12-02 13:00:00,87.09,87.15,87.08,87.11,43501.0,76.4878,76.5405,76.4791,76.5054,43501.0
2022-12-02 13:10:00,87.11,87.12,87.06,87.09,51719.0,76.5054,76.5142,76.4615,76.4878,51719.0
2022-12-02 13:20:00,87.1,87.16,87.09,87.16,33561.0,76.4966,76.5493,76.4878,76.5493,33561.0
2022-12-02 13:30:00,87.15,87.22,87.09,87.2,31060.0,76.5405,76.602,76.4878,76.5845,31060.0
2022-12-02 13:40:00,87.2,87.25,87.16,87.22,62255.0,76.5845,76.6284,76.5493,76.602,62255.0
2022-12-02 13:50:00,87.22,87.24,87.19,87.2,38278.0,76.602,76.6196,76.5757,76.5845,38278.0
2022-12-02 14:00:00,87.21,87.23,87.18,87.19,38463.0,76.5932,76.6108,76.5669,76.5757,38463.0
2022-12-02 14:10:00,87.19,87.3,87.17,87.28,25332.0,76.5757,76.6723,76.5581,76.6547,25332.0
2022-12-02 14:20:00,87.29,87.31,87.23,87.26,36913.0,76.6635,76.6811,76.6108,76.6372,36913.0
2022-12-02 14:30:00,87.26,87.29,87.22,87.27,46950.0,76.6372,76.6635,76.602,76.6459,46950.0
2022-12-02 14:40:00,87.28,87.31,87.25,87.31,32000.0,76.6547,76.6811,76.6284,76.6811,32000.0
2022-12-02 14:50:00,87.3,87.4,87.27,87.36,97297.0,76.6723,76.7601,76.6459,76.725,97297.0
2022-12-02 15:00:00,87.35,87.44,87.31,87.41,73861.0,76.7162,76.7952,76.6811,76.7689,73861.0
2022-12-02 15:10:00,87.41,87.41,87.3,87.3,52057.0,76.7689,76.7689,76.6723,76.6723,52057.0
2022-12-02 15:20:00,87.3,87.35,87.28,87.3,107005.0,76.6723,76.7162,76.6547,76.6723,107005.0
2022-12-02 15:30:00,87.29,87.31,87.16,87.2,283535.0,76.6635,76.6811,76.5493,76.5845,283535.0
2022-12-02 15:40:00,87.21,87.24,87.18,87.24,115338.0,76.5932,76.6196,76.5669,76.6196,115338.0
2022-12-02 15:50:00,87.24,87.44,87.22,87.43,361194.0,76.6196,76.7952,76.602,76.7865,361194.0
2022-12-05 09:30:00,86.81,86.83,86.68,86.75,138321.0,76.2419,76.2595,76.1278,76.1892,138321.0
2022-12-05 09:40:00,86.71,86.76,86.63,86.69,88722.0,76.1541,76.198,76.0838,76.1365,88722.0
2022-12-05 09:50:00,86.67,86.7,86.57,86.57,168326.0,76.119,76.1453,76.0312,76.0312,168326.0
2022-12-05 10:00:00,86.42,86.53,86.15,86.31,238148.0,75.8994,75.996,75.6623,75.8028,238148.0
2022-12-05 10:10:00,86.3,86.43,86.29,86.29,264513.0,75.794,75.9082,75.7852,75.7852,264513.0
2022-12-05 10:20:00,86.27,86.32,86.21,86.3,133409.0,75.7677,75.8116,75.715,75.794,133409.0
2022-12-05 10:30:00,86.3,86.54,86.27,86.53,620024.0,75.794,76.0048,75.7677,75.996,620024.0
2022-12-05 10:40:00,86.53,86.68,86.49,86.67,89257.0,75.996,76.1278,75.9609,76.119,89257.0
2022-12-05 10:50:00,86.67,86.8,86.65,86.8,242518.0,76.119,76.2332,76.1014,76.2332,242518.0
2022-12-05 11:00:00,86.81,86.84,86.71,86.78,73677.0,76.2419,76.2683,76.1541,76.2156,73677.0
2022-12-05 11:10:00,86.79,86.92,86.73,86.74,189418.0,76.2244,76.3385,76.1717,76.1805,189418.0
2022-12-05 11:20:00,86.75,86.75,86.51,86.54,311682.0,76.1892,76.1892,75.9785,76.0048,311682.0
2022-12-05 11:30:00,86.55,86.55,86.39,86.45,291466.0,76.0136,76.0136,75.8731,75.9258,291466.0
2022-12-05 11:40:00,86.45,86.55,86.43,86.44,114920.0,75.9258,76.0136,75.9082,75.917,114920.0
2022-12-05 11:50:00,86.44,86.5,86.39,86.44,66291.0,75.917,75.9697,75.8731,75.917,66291.0
2022-12-05 12:00:00,86.44,86.45,86.37,86.42,77048.0,75.917,75.9258,75.8555,75.8994,77048.0
2022-12-05 12:10:00,86.41,86.43,86.38,86.39,144371.0,75.8906,75.9082,75.8643,75.8731,144371.0
2022-12-05 12:20:00,86.38,86.48,86.38,86.41,46791.0,75.8643,75.9521,75.8643,75.8906,46791.0
2022-12-05 12:30:00,86.4,86.41,86.33,86.35,104860.0,75.8818,75.8906,75.8204,75.8379,104860.0
2022-12-05 12:40:00,86.34,86.38,86.3,86.37,21505.0,75.8292,75.8643,75.794,75.8555,21505.0
2022-12-05 12:50:00,86.38,86.38,86.3,86.35,35482.0,75.8643,75.8643,75.794,75.8379,35482.0
2022-12-05 13:00:00,86.36,86.38,86.32,86.33,71459.0,75.8467,75.8643,75.8116,75.8204,71459.0
2022-12-05 13:10:00,86.34,86.36,86.33,86.36,19352.0,75.8292,75.8467,75.8204,75.8467,19352.0
2022-12-05 13:20:00,86.36,86.36,86.31,86.34,38293.0,75.8467,75.8467,75.8028,75.8292,38293.0
2022-12-05 13:30:00,86.34,86.38,86.33,86.37,32376.0,75.8292,75.8643,75.8204,75.8555,32376.0
2022-12-05 13:40:00,86.38,86.39,86.27,86.28,50741.0,75.8643,75.8731,75.7677,75.7765,50741.0
2022-12-05 13:50:00,86.28,86.3,86.17,86.2,141746.0,75.7765,75.794,75.6798,75.7062,141746.0
2022-12-05 14:00:00,86.2,86.21,86.09,86.15,130011.0,75.7062,75.715,75.6096,75.6623,130011.0
2022-12-05 14:10:00,86.16,86.18,86.1,86.11,129279.0,75.6711,75.6886,75.6184,75.6272,129279.0
2022-12-05 14:20:00,86.11,86.16,86.11,86.15,47067.0,75.6272,75.6711,75.6272,75.6623,47067.0
2022-12-05 14:30:00,86.15,86.16,86.13,86.13,79145.0,75.6623,75.6711,75.6447,75.6447,79145.0
2022-12-05 14:40:00,86.13,86.15,86.04,86.09,101761.0,75.6447,75.6623,75.5657,75.6096,101761.0
2022-12-05 14:50:00,86.09,86.17,86.07,86.15,117183.0,75.6096,75.6798,75.592,75.6623,117183.0
2022-12-05 15:00:00,86.15,86.18,86.11,86.12,78319.0,75.6623,75.6886,75.6272,75.6359,78319.0
2022-12-05 15:10:00,86.12,86.12,85.97,85.98,219946.0,75.6359,75.6359,75.5042,75.513,219946.0
2022-12-05 15:20:00,85.98,86.05,85.97,86.03,131192.0,75.513,75.5745,75.5042,75.5569,131192.0
2022-12-05 15:30:00,86.03,86.11,86.0,86.05,173086.0,75.5569,75.6272,75.5305,75.5745,173086.0
2022-12-05 15:40:00,86.05,86.08,86.02,86.06,222979.0,75.5745,75.6008,75.5481,75.5832,222979.0
2022-12-05 15:50:00,86.06,86.13,86.04,86.1,445292.0,75.5832,75.6447,75.5657,75.6184,445292.0
2022-12-06 09:30:00,85.97,86.03,85.78,85.92,161369.0,75.5042,75.5569,75.3373,75.4603,161369.0
2022-12-06 09:40:00,85.92,86.01,85.83,85.97,605188.0,75.4603,75.5393,75.3812,75.5042,605188.0
2022-12-06 09:50:00,85.96,85.98,85.7,85.7,180533.0,75.4954,75.513,75.2671,75.2671,180533.0
2022-12-06 10:00:00,85.7,85.8,85.65,85.72,167731.0,75.2671,75.3549,75.2231,75.2846,167731.0
2022-12-06 10:10:00,85.72,85.76,85.71,85.76,142472.0,75.2846,75.3198,75.2758,75.3198,142472.0
2022-12-06 10:20:00,85.77,85.88,85.77,85.79,73301.0,75.3285,75.4251,75.3285,75.3461,73301.0
2022-12-06 10:30:00,85.8,85.83,85.7,85.74,74791.0,75.3549,75.3812,75.2671,75.3022,74791.0
2022-12-06 10:40:00,85.75,85.86,85.71,85.84,118093.0,75.311,75.4076,75.2758,75.39,118093.0
2022-12-06 10:50:00,85.84,85.84,85.77,85.8,163069.0,75.39,75.39,75.3285,75.3549,163069.0
2022-12-06 11:00:00,85.8,85.85,85.78,85.81,81367.0,75.3549,75.3988,75.3373,75.3637,81367.0
2022-12-06 11:10:00,85.82,85.85,85.76,85.81,75198.0,75.3725,75.3988,75.3198,75.3637,75198.0
2022-12-06 11:20:00,85.81,85.85,85.81,85.83,156423.0,75.3637,75.3988,75.3637,75.3812,156423.0
2022-12-06 11:30:00,85.82,85.88,85.8,85.82,94358.0,75.3725,75.4251,75.3549,75.3725,94358.0
2022-12-06 11:40:00,85.82,85.84,85.74,85.75,104706.0,75.3725,75.39,75.3022,75.311,104706.0
2022-12-06 11:50:00,85.75,85.76,85.63,85.65,184305.0,75.311,75.3198,75.2056,75.2231,184305.0
2022-12-06 12:00:00,85.65,85.68,85.61,85.67,134669.0,75.2231,75.2495,75.188,75.2407,134669.0
2022-12-06 12:10:00,85.67,85.71,85.6,85.65,104032.0,75.2407,75.2758,75.1792,75.2231,104032.0
2022-12-06 12:20:00,85.65,85.68,85.52,85.52,170468.0,75.2231,75.2495,75.109,75.109,170468.0
2022-12-06 12:30:00,85.53,85.58,85.51,85.53,158021.0,75.1178,75.1617,75.1002,75.1178,158021.0
2022-12-06 12:40:00,85.53,85.56,85.48,85.51,111297.0,75.1178,75.1441,75.0738,75.1002,111297.0
2022-12-06 12:50:00,85.51,85.54,85.42,85.47,177360.0,75.1002,75.1265,75.0211,75.0651,177360.0
2022-12-06 13:00:00,85.45,85.47,85.41,85.41,98182.0,75.0475,75.0651,75.0124,75.0124,98182.0
2022-12-06 13:10:00,85.41,85.44,85.38,85.42,73869.0,75.0124,75.0387,74.986,75.0211,73869.0
2022-12-06 13:20:00,85.42,85.44,85.4,85.43,117395.0,75.0211,75.0387,75.0036,75.0299,117395.0
2022-12-06 13:30:00,85.44,85.44,85.38,85.41,58441.0,75.0387,75.0387,74.986,75.0124,58441.0
2022-12-06 13:40:00,85.42,85.48,85.41,85.45,119302.0,75.0211,75.0738,75.0124,75.0475,119302.0
2022-12-06 13:50:00,85.44,85.45,85.39,85.42,76285.0,75.0387,75.0475,74.9948,75.0211,76285.0
2022-12-06 14:00:00,85.43,85.46,85.41,85.43,311421.0,75.0299,75.0563,75.0124,75.0299,311421.0
2022-12-06 14:10:00,85.43,85.5,85.43,85.48,109142.0,75.0299,75.0914,75.0299,75.0738,109142.0
2022-12-06 14:20:00,85.47,85.54,85.43,85.43,168264.0,75.0651,75.1265,75.0299,75.0299,168264.0
2022-12-06 14:30:00,85.43,85.44,85.37,85.44,194776.0,75.0299,75.0387,74.9772,75.0387,194776.0
2022-12-06 14:40:00,85.44,85.52,85.43,85.48,223391.0,75.0387,75.109,75.0299,75.0738,223391.0
2022-12-06 14:50:00,85.48,85.59,85.46,85.52,152122.0,75.0738,75.1705,75.0563,75.109,152122.0
2022-12-06 15:00:00,85.52,85.62,85.51,85.56,124519.0,75.109,75.1968,75.1002,75.1441,124519.0
2022-12-06 15:10:00,85.56,85.58,85.52,85.54,137341.0,75.1441,75.1617,75.109,75.1265,137341.0
2022-12-06 15:20:00,85.54,85.59,85.52,85.55,99970.0,75.1265,75.1705,75.109,75.1353,99970.0
2022-12-06 15:30:00,85.55,85.58,85.5,85.52,78000.0,75.1353,75.1617,75.0914,75.109,78000.0
2022-12-06 15:40:00,85.52,85.61,85.51,85.6,219325.0,75.109,75.188,75.1002,75.1792,219325.0
2022-12-06 15:50:00,85.61,85.67,85.59,85.62,496230.0,75.188,75.2407,75.1705,75.1968,496230.0
2022-12-07 09:30:00,86.14,86.45,86.13,86.38,310144.0,75.6535,75.9258,75.6447,75.8643,310144.0
2022-12-07 09:40:00,86.38,86.41,86.23,86.26,178428.0,75.8643,75.8906,75.7325,75.7589,178428.0
2022-12-07 09:50:00,86.26,86.32,86.19,86.27,145406.0,75.7589,75.8116,75.6974,75.7677,145406.0
2022-12-07 10:00:00,86.25,86.44,86.18,86.34,216972.0,75.7501,75.917,75.6886,75.8292,216972.0
2022-12-07 10:10:00,86.35,86.51,86.24,86.43,265970.0,75.8379,75.9785,75.7413,75.9082,265970.0
2022-12-07 10:20:00,86.42,86.51,86.34,86.47,188365.0,75.8994,75.9785,75.8292,75.9433,188365.0
2022-12-07 10:30:00,86.48,86.49,86.37,86.37,35337.0,75.9521,75.9609,75.8555,75.8555,35337.0
2022-12-07 10:40:00,86.34,86.53,86.34,86.53,139093.0,75.8292,75.996,75.8292,75.996,139093.0
2022-12-07 10:50:00,86.52,86.69,86.48,86.63,298445.0,75.9872,76.1365,75.9521,76.0838,298445.0
2022-12-07 11:00:00,86.63,86.64,86.52,86.52,347711.0,76.0838,76.0926,75.9872,75.9872,347711.0
2022-12-07 11:10:00,86.53,86.57,86.46,86.51,79431.0,75.996,76.0312,75.9345,75.9785,79431.0
2022-12-07 11:20:00,86.51,86.51,86.33,86.36,169682.0,75.9785,75.9785,75.8204,75.8467,169682.0
2022-12-07 11:30:00,86.35,86.47,86.26,86.36,243545.0,75.8379,75.9433,75.7589,75.8467,243545.0
2022-12-07 11:40:00,86.36,86.46,86.34,86.42,310216.0,75.8467,75.9345,75.8292,75.8994,310216.0
2022-12-07 11:50:00,86.42,86.52,86.38,86.48,246107.0,75.8994,75.9872,75.8643,75.9521,246107.0
2022-12-07 12:00:00,86.48,86.57,86.39,86.43,84283.0,75.9521,76.0312,75.8731,75.9082,84283.0
2022-12-07 12:10:00,86.43,86.53,86.41,86.45,59783.0,75.9082,75.996,75.8906,75.9258,59783.0
2022-12-07 12:20:00,86.45,86.59,86.45,86.53,38046.0,75.9258,76.0487,75.9258,75.996,38046.0
2022-12-07 12:30:00,86.54,86.58,86.51,86.55,50449.0,76.0048,76.0399,75.9785,76.0136,50449.0
2022-12-07 12:40:00,86.55,86.63,86.54,86.59,138703.0,76.0136,76.0838,76.0048,76.0487,138703.0
2022-12-07 12:50:00,86.59,86.65,86.58,86.63,65133.0,76.0487,76.1014,76.0399,76.0838,65133.0
2022-12-07 13:00:00,86.65,86.68,86.59,86.67,44640.0,76.1014,76.1278,76.0487,76.119,44640.0
2022-12-07 13:10:00,86.67,86.7,86.64,86.68,37408.0,76.119,76.1453,76.0926,76.1278,37408.0
2022-12-07 13:20:00,86.68,86.68,86.56,86.59,90738.0,76.1278,76.1278,76.0224,76.0487,90738.0
2022-12-07 13:30:00,86.59,86.63,86.56,86.63,23728.0,76.0487,76.0838,76.0224,76.0838,23728.0
2022-12-07 13:40:00,86.62,86.66,86.59,86.64,44058.0,76.0751,76.1102,76.0487,76.0926,44058.0
2022-12-07 13:50:00,86.64,86.66,86.54,86.59,42778.0,76.0926,76.1102,76.0048,76.0487,42778.0
2022-12-07 14:00:00,86.59,86.61,86.53,86.59,68066.0,76.0487,76.0663,75.996,76.0487,68066.0
2022-12-07 14:10:00,86.6,86.63,86.55,86.6,91815.0,76.0575,76.0838,76.0136,76.0575,91815.0
2022-12-07 14:20:00,86.59,86.65,86.55,86.62,71594.0,76.0487,76.1014,76.0136,76.0751,71594.0
2022-12-07 14:30:00,86.63,86.68,86.58,86.67,53795.0,76.0838,76.1278,76.0399,76.119,53795.0
2022-12-07 14:40:00,86.67,86.77,86.66,86.73,84922.0,76.119,76.2068,76.1102,76.1717,84922.0
2022-12-07 14:50:00,86.74,86.81,86.7,86.77,63759.0,76.1805,76.2419,76.1453,76.2068,63759.0
2022-12-07 15:00:00,86.73,86.76,86.67,86.68,104505.0,76.1717,76.198,76.119,76.1278,104505.0
2022-12-07 15:10:00,86.69,86.78,86.68,86.73,146933.0,76.1365,76.2156,76.1278,76.1717,146933.0
2022-12-07 15:20:00,86.73,86.74,86.67,86.68,115474.0,76.1717,76.1805,76.119,76.1278,115474.0
2022-12-07 15:30:00,86.69,86.71,86.66,86.7,180136.0,76.1365,76.1541,76.1102,76.1453,180136.0
2022-12-07 15:40:00,86.7,86.77,86.68,86.77,224457.0,76.1453,76.2068,76.1278,76.2068,224457.0
2022-12-07 15:50:00,86.77,86.88,86.76,86.83,431617.0,76.2068,76.3034,76.198,76.2595,431617.0
2022-12-08 09:30:00,86.86,86.88,86.67,86.74,188922.0,76.2858,76.3034,76.119,76.1805,188922.0
2022-12-08 09:40:00,86.74,86.89,86.73,86.84,129754.0,76.1805,76.3122,76.1717,76.2683,129754.0
2022-12-08 09:50:00,86.85,87.05,86.85,87.05,215379.0,76.2771,76.4527,76.2771,76.4527,215379.0
2022-12-08 10:00:00,87.06,87.1,87.02,87.04,121713.0,76.4615,76.4966,76.4264,76.4439,121713.0
2022-12-08 10:10:00,87.04,87.06,86.98,87.03,76494.0,76.4439,76.4615,76.3912,76.4352,76494.0
2022-12-08 10:20:00,87.03,87.14,87.02,87.13,159039.0,76.4352,76.5318,76.4264,76.523,159039.0
2022-12-08 10:30:00,87.13,87.18,87.07,87.13,193144.0,76.523,76.5669,76.4703,76.523,193144.0
2022-12-08 10:40:00,87.12,87.13,86.95,86.98,162482.0,76.5142,76.523,76.3649,76.3912,162482.0
2022-12-08 10:50:00,86.98,87.04,86.95,86.96,194769.0,76.3912,76.4439,76.3649,76.3737,194769.0
2022-12-08 11:00:00,86.95,86.98,86.85,86.85,82554.0,76.3649,76.3912,76.2771,76.2771,82554.0
2022-12-08 11:10:00,86.84,86.86,86.54,86.58,146143.0,76.2683,76.2858,76.0048,76.0399,146143.0
2022-12-08 11:20:00,86.58,86.76,86.57,86.74,92081.0,76.0399,76.198,76.0312,76.1805,92081.0
2022-12-08 11:30:00,86.75,86.8,86.71,86.75,56177.0,76.1892,76.2332,76.1541,76.1892,56177.0
2022-12-08 11:40:00,86.75,86.8,86.72,86.79,57891.0,76.1892,76.2332,76.1629,76.2244,57891.0
2022-12-08 11:50:00,86.79,86.82,86.73,86.75,94414.0,76.2244,76.2507,76.1717,76.1892,94414.0
2022-12-08 12:00:00,86.74,86.77,86.69,86.76,74332.0,76.1805,76.2068,76.1365,76.198,74332.0
2022-12-08 12:10:00,86.76,86.78,86.71,86.72,32836.0,76.198,76.2156,76.1541,76.1629,32836.0
2022-12-08 12:20:00,86.71,86.73,86.67,86.7,51260.0,76.1541,76.1717,76.119,76.1453,51260.0
2022-12-08 12:30:00,86.69,86.73,86.68,86.71,22683.0,76.1365,76.1717,76.1278,76.1541,22683.0
2022-12-08 12:40:00,86.7,86.73,86.65,86.68,47019.0,76.1453,76.1717,76.1014,76.1278,47019.0
2022-12-08 12:50:00,86.69,86.74,86.67,86.7,29999.0,76.1365,76.1805,76.119,76.1453,29999.0
2022-12-08 13:00:00,86.7,86.83,86.69,86.82,177691.0,76.1453,76.2595,76.1365,76.2507,177691.0
2022-12-08 13:10:00,86.81,86.91,86.78,86.88,302676.0,76.2419,76.3298,76.2156,76.3034,302676.0
2022-12-08 13:20:00,86.87,86.91,86.8,86.86,145244.0,76.2946,76.3298,76.2332,76.2858,145244.0
2022-12-08 13:30:00,86.87,86.88,86.8,86.83,70393.0,76.2946,76.3034,76.2332,76.2595,70393.0
2022-12-08 13:40:00,86.83,86.86,86.81,86.84,33218.0,76.2595,76.2858,76.2419,76.2683,33218.0
2022-12-08 13:50:00,86.85,86.85,86.77,86.79,28968.0,76.2771,76.2771,76.2068,76.2244,28968.0
2022-12-08 14:00:00,86.78,86.78,86.65,86.66,90332.0,76.2156,76.2156,76.1014,76.1102,90332.0
2022-12-08 14:10:00,86.67,86.76,86.63,86.71,41686.0,76.119,76.198,76.0838,76.1541,41686.0
2022-12-08 14:20:00,86.71,86.75,86.69,86.71,49231.0,76.1541,76.1892,76.1365,76.1541,49231.0
2022-12-08 14:30:00,86.71,86.75,86.65,86.71,28988.0,76.1541,76.1892,76.1014,76.1541,28988.0
2022-12-08 14:40:00,86.71,86.73,86.67,86.7,75039.0,76.1541,76.1717,76.119,76.1453,75039.0
2022-12-08 14:50:00,86.7,86.74,86.67,86.69,40652.0,76.1453,76.1805,76.119,76.1365,40652.0
2022-12-08 15:00:00,86.69,86.69,86.6,86.62,196235.0,76.1365,76.1365,76.0575,76.0751,196235.0
2022-12-08 15:10:00,86.63,86.63,86.56,86.62,126714.0,76.0838,76.0838,76.0224,76.0751,126714.0
2022-12-08 15:20:00,86.62,86.66,86.6,86.65,150463.0,76.0751,76.1102,76.0575,76.1014,150463.0
2022-12-08 15:30:00,86.66,86.7,86.64,86.69,58756.0,76.1102,76.1453,76.0926,76.1365,58756.0
2022-12-08 15:40:00,86.69,86.74,86.67,86.73,64380.0,76.1365,76.1805,76.119,76.1717,64380.0
2022-12-08 15:50:00,86.73,86.74,86.66,86.71,307624.0,76.1717,76.1805,76.1102,76.1541,307624.0
2022-12-09 09:30:00,86.36,86.54,86.3,86.51,183152.0,75.8467,76.0048,75.794,75.9785,183152.0
2022-12-09 09:40:00,86.51,86.72,86.46,86.71,306289.0,75.9785,76.1629,75.9345,76.1541,306289.0
2022-12-09 09:50:00,86.7,86.71,86.59,86.66,195887.0,76.1453,76.1541,76.0487,76.1102,195887.0
2022-12-09 10:00:00,86.69,86.69,86.52,86.61,160957.0,76.1365,76.1365,75.9872,76.0663,160957.0
2022-12-09 10:10:00,86.63,86.64,86.54,86.58,214568.0,76.0838,76.0926,76.0048,76.0399,214568.0
2022-12-09 10:20:00,86.59,86.6,86.39,86.48,100693.0,76.0487,76.0575,75.8731,75.9521,100693.0
2022-12-09 10:30:00,86.48,86.59,86.41,86.58,21474.0,75.9521,76.0487,75.8906,76.0399,21474.0
2022-12-09 10:40:00,86.59,86.6,86.52,86.58,79631.0,76.0487,76.0575,75.9872,76.0399,79631.0
2022-12-09 10:50:00,86.57,86.64,86.53,86.64,27069.0,76.0312,76.0926,75.996,76.0926,27069.0
2022-12-09 11:00:00,86.64,86.71,86.6,86.61,53516.0,76.0926,76.1541,76.0575,76.0663,53516.0
2022-12-09 11:10:00,86.62,86.66,86.59,86.66,58143.0,76.0751,76.1102,76.0487,76.1102,58143.0
2022-12-09 11:20:00,86.65,86.69,86.64,86.69,29372.0,76.1014,76.1365,76.0926,76.1365,29372.0
2022-12-09 11:30:00,86.69,86.73,86.66,86.68,45692.0,76.1365,76.1717,76.1102,76.1278,45692.0
2022-12-09 11:40:00,86.69,86.72,86.63,86.7,43669.0,76.1365,76.1629,76.0838,76.1453,43669.0
2022-12-09 11:50:00,86.7,86.73,86.66,86.67,30089.0,76.1453,76.1717,76.1102,76.119,30089.0
2022-12-09 12:00:00,86.68,86.68,86.64,86.66,87846.0,76.1278,76.1278,76.0926,76.1102,87846.0
2022-12-09 12:10:00,86.65,86.69,86.62,86.64,76066.0,76.1014,76.1365,76.0751,76.0926,76066.0
2022-12-09 12:20:00,86.63,86.64,86.56,86.59,81855.0,76.0838,76.0926,76.0224,76.0487,81855.0
2022-12-09 12:30:00,86.58,86.6,86.56,86.56,34156.0,76.0399,76.0575,76.0224,76.0224,34156.0
2022-12-09 12:40:00,86.57,86.57,86.49,86.51,85474.0,76.0312,76.0312,75.9609,75.9785,85474.0
2022-12-09 12:50:00,86.52,86.52,86.47,86.5,10467.0,75.9872,75.9872,75.9433,75.9697,10467.0
2022-12-09 13:00:00,86.5,86.5,86.38,86.41,68867.0,75.9697,75.9697,75.8643,75.8906,68867.0
2022-12-09 13:10:00,86.4,86.45,86.39,86.42,35431.0,75.8818,75.9258,75.8731,75.8994,35431.0
2022-12-09 13:20:00,86.42,86.43,86.36,86.41,55064.0,75.8994,75.9082,75.8467,75.8906,55064.0
2022-12-09 13:30:00,86.4,86.47,86.39,86.47,43668.0,75.8818,75.9433,75.8731,75.9433,43668.0
2022-12-09 13:40:00,86.48,86.56,86.48,86.52,87753.0,75.9521,76.0224,75.9521,75.9872,87753.0
2022-12-09 13:50:00,86.52,86.54,86.51,86.53,10970.0,75.9872,76.0048,75.9785,75.996,10970.0
2022-12-09 14:00:00,86.53,86.53,86.45,86.48,27043.0,75.996,75.996,75.9258,75.9521,27043.0
2022-12-09 14:10:00,86.48,86.55,86.46,86.53,16835.0,75.9521,76.0136,75.9345,75.996,16835.0
2022-12-09 14:20:00,86.55,86.55,86.5,86.52,65263.0,76.0136,76.0136,75.9697,75.9872,65263.0
2022-12-09 14:30:00,86.51,86.54,86.49,86.5,24817.0,75.9785,76.0048,75.9609,75.9697,24817.0
2022-12-09 14:40:00,86.51,86.52,86.45,86.45,32818.0,75.9785,75.9872,75.9258,75.9258,32818.0
2022-12-09 14:50:00,86.45,86.48,86.42,86.42,27227.0,75.9258,75.9521,75.8994,75.8994,27227.0
2022-12-09 15:00:00,86.42,86.45,86.41,86.44,45581.0,75.8994,75.9258,75.8906,75.917,45581.0
2022-12-09 15:10:00,86.44,86.45,86.41,86.42,35748.0,75.917,75.9258,75.8906,75.8994,35748.0
2022-12-09 15:20:00,86.42,86.43,86.37,86.37,70341.0,75.8994,75.9082,75.8555,75.8555,70341.0
2022-12-09 15:30:00,86.37,86.39,86.31,86.31,68579.0,75.8555,75.8731,75.8028,75.8028,68579.0
2022-12-09 15:40:00,86.31,86.31,86.23,86.24,76172.0,75.8028,75.8028,75.7325,75.7413,76172.0
2022-12-09 15:50:00,86.23,86.25,86.14,86.16,239866.0,75.7325,75.7501,75.6535,75.6711,239866.0
2022-12-12 09:30:00,86.56,86.63,86.5,86.5,136782.0,76.0224,76.0838,75.9697,75.9697,136782.0
2022-12-12 09:40:00,86.5,86.5,86.38,86.4,169396.0,75.9697,75.9697,75.8643,75.8818,169396.0
2022-12-12 09:50:00,86.39,86.44,86.34,86.38,84796.0,75.8731,75.917,75.8292,75.8643,84796.0
2022-12-12 10:00:00,86.37,86.38,86.25,86.31,252067.0,75.8555,75.8643,75.7501,75.8028,252067.0
2022-12-12 10:10:00,86.31,86.32,86.22,86.23,117657.0,75.8028,75.8116,75.7238,75.7325,117657.0
2022-12-12 10:20:00,86.24,86.33,86.22,86.3,102980.0,75.7413,75.8204,75.7238,75.794,102980.0
2022-12-12 10:30:00,86.3,86.32,86.27,86.3,68741.0,75.794,75.8116,75.7677,75.794,68741.0
2022-12-12 10:40:00,86.3,86.35,86.29,86.31,54870.0,75.794,75.8379,75.7852,75.8028,54870.0
2022-12-12 10:50:00,86.3,86.38,86.29,86.38,76579.0,75.794,75.8643,75.7852,75.8643,76579.0
2022-12-12 11:00:00,86.39,86.45,86.36,86.4,70602.0,75.8731,75.9258,75.8467,75.8818,70602.0
2022-12-12 11:10:00,86.39,86.44,86.31,86.33,43658.0,75.8731,75.917,75.8028,75.8204,43658.0
2022-12-12 11:20:00,86.33,86.37,86.31,86.34,66723.0,75.8204,75.8555,75.8028,75.8292,66723.0
2022-12-12 11:30:00,86.33,86.36,86.3,86.31,40387.0,75.8204,75.8467,75.794,75.8028,40387.0
2022-12-12 11:40:00,86.3,86.35,86.28,86.31,53186.0,75.794,75.8379,75.7765,75.8028,53186.0
2022-12-12 11:50:00,86.31,86.39,86.3,86.32,148377.0,75.8028,75.8731,75.794,75.8116,148377.0
2022-12-12 12:00:00,86.33,86.41,86.31,86.4,25341.0,75.8204,75.8906,75.8028,75.8818,25341.0
2022-12-12 12:10:00,86.4,86.47,86.39,86.42,81788.0,75.8818,75.9433,75.8731,75.8994,81788.0
2022-12-12 12:20:00,86.41,86.42,86.31,86.33,32113.0,75.8906,75.8994,75.8028,75.8204,32113.0
2022-12-12 12:30:00,86.32,86.35,86.31,86.34,27970.0,75.8116,75.8379,75.8028,75.8292,27970.0
2022-12-12 12:40:00,86.33,86.34,86.3,86.31,30645.0,75.8204,75.8292,75.794,75.8028,30645.0
2022-12-12 12:50:00,86.31,86.36,86.3,86.31,15916.0,75.8028,75.8467,75.794,75.8028,15916.0
2022-12-12 13:00:00,86.31,86.36,86.17,86.24,96867.0,75.8028,75.8467,75.6798,75.7413,96867.0
2022-12-12 13:10:00,86.25,86.27,86.18,86.26,24660.0,75.7501,75.7677,75.6886,75.7589,24660.0
2022-12-12 13:20:00,86.26,86.29,86.23,86.26,43230.0,75.7589,75.7852,75.7325,75.7589,43230.0
2022-12-12 13:30:00,86.26,86.29,86.18,86.2,55597.0,75.7589,75.7852,75.6886,75.7062,55597.0
2022-12-12 13:40:00,86.2,86.28,86.2,86.28,38419.0,75.7062,75.7765,75.7062,75.7765,38419.0
2022-12-12 13:50:00,86.28,86.31,86.26,86.27,47621.0,75.7765,75.8028,75.7589,75.7677,47621.0
2022-12-12 14:00:00,86.28,86.29,86.24,86.26,62707.0,75.7765,75.7852,75.7413,75.7589,62707.0
2022-12-12 14:10:00,86.26,86.27,86.23,86.25,41288.0,75.7589,75.7677,75.7325,75.7501,41288.0
2022-12-12 14:20:00,86.25,86.31,86.24,86.27,19468.0,75.7501,75.8028,75.7413,75.7677,19468.0
2022-12-12 14:30:00,86.26,86.26,86.22,86.24,25035.0,75.7589,75.7589,75.7238,75.7413,25035.0
2022-12-12 14:40:00,86.25,86.33,86.24,86.3,79013.0,75.7501,75.8204,75.7413,75.794,79013.0
2022-12-12 14:50:00,86.29,86.34,86.26,86.32,57461.0,75.7852,75.8292,75.7589,75.8116,57461.0
2022-12-12 15:00:00,86.32,86.33,86.2,86.24,311914.0,75.8116,75.8204,75.7062,75.7413,311914.0
2022-12-12 15:10:00,86.25,86.31,86.23,86.28,110165.0,75.7501,75.8028,75.7325,75.7765,110165.0
2022-12-12 15:20:00,86.28,86.37,86.27,86.3,42944.0,75.7765,75.8555,75.7677,75.794,42944.0
2022-12-12 15:30:00,86.31,86.35,86.3,86.33,63352.0,75.8028,75.8379,75.794,75.8204,63352.0
2022-12-12 15:40:00,86.33,86.39,86.32,86.34,295949.0,75.8204,75.8731,75.8116,75.8292,295949.0
2022-12-12 15:50:00,86.34,86.42,86.32,86.36,281873.0,75.8292,75.8994,75.8116,75.8467,281873.0
2022-12-13 09:30:00,88.38,88.39,88.03,88.03,573169.0,77.6208,77.6296,77.3134,77.3134,573169.0
2022-12-13 09:40:00,88.04,88.31,88.0,88.26,535782.0,77.3222,77.5593,77.2871,77.5154,535782.0
2022-12-13 09:50:00,88.26,88.31,88.15,88.25,340115.0,77.5154,77.5593,77.4188,77.5066,340115.0
2022-12-13 10:00:00,88.27,88.28,88.0,88.11,131705.0,77.5242,77.533,77.2871,77.3837,131705.0
2022-12-13 10:10:00,88.09,88.22,87.94,87.97,267411.0,77.3661,77.4803,77.2344,77.2607,267411.0
2022-12-13 10:20:00,87.95,87.97,87.71,87.73,127680.0,77.2432,77.2607,77.0324,77.0499,127680.0
2022-12-13 10:30:00,87.74,87.83,87.69,87.7,259300.0,77.0587,77.1378,77.0148,77.0236,259300.0
2022-12-13 10:40:00,87.72,87.79,87.66,87.68,442067.0,77.0412,77.1026,76.9885,77.006,442067.0
2022-12-13 10:50:00,87.69,87.7,87.57,87.6,420384.0,77.0148,77.0236,76.9094,76.9358,420384.0
2022-12-13 11:00:00,87.61,87.76,87.61,87.67,466656.0,76.9445,77.0763,76.9445,76.9972,466656.0
2022-12-13 11:10:00,87.67,87.73,87.61,87.68,152879.0,76.9972,77.0499,76.9445,77.006,152879.0
2022-12-13 11:20:00,87.68,87.72,87.64,87.7,114607.0,77.006,77.0412,76.9709,77.0236,114607.0
2022-12-13 11:30:00,87.71,87.72,87.57,87.67,777079.0,77.0324,77.0412,76.9094,76.9972,777079.0
2022-12-13 11:40:00,87.67,87.68,87.38,87.41,68601.0,76.9972,77.006,76.7425,76.7689,68601.0
2022-12-13 11:50:00,87.42,87.47,87.34,87.42,59090.0,76.7777,76.8216,76.7074,76.7777,59090.0
2022-12-13 12:00:00,87.42,87.49,87.4,87.45,121871.0,76.7777,76.8392,76.7601,76.804,121871.0
2022-12-13 12:10:00,87.45,87.45,87.3,87.3,138300.0,76.804,76.804,76.6723,76.6723,138300.0
2022-12-13 12:20:00,87.32,87.52,87.31,87.33,300008.0,76.6898,76.8655,76.6811,76.6986,300008.0
2022-12-13 12:30:00,87.33,87.37,87.26,87.35,66587.0,76.6986,76.7338,76.6372,76.7162,66587.0
2022-12-13 12:40:00,87.36,87.43,87.32,87.34,47863.0,76.725,76.7865,76.6898,76.7074,47863.0
2022-12-13 12:50:00,87.33,87.37,87.31,87.37,44092.0,76.6986,76.7338,76.6811,76.7338,44092.0
2022-12-13 13:00:00,87.36,87.4,87.28,87.33,205364.0,76.725,76.7601,76.6547,76.6986,205364.0
2022-12-13 13:10:00,87.33,87.45,87.31,87.44,269634.0,76.6986,76.804,76.6811,76.7952,269634.0
2022-12-13 13:20:00,87.44,87.47,87.41,87.43,36269.0,76.7952,76.8216,76.7689,76.7865,36269.0
2022-12-13 13:30:00,87.43,87.46,87.26,87.28,66105.0,76.7865,76.8128,76.6372,76.6547,66105.0
2022-12-13 13:40:00,87.28,87.35,87.23,87.27,131462.0,76.6547,76.7162,76.6108,76.6459,131462.0
2022-12-13 13:50:00,87.26,87.28,87.2,87.27,93211.0,76.6372,76.6547,76.5845,76.6459,93211.0
2022-12-13 14:00:00,87.27,87.28,87.19,87.2,97021.0,76.6459,76.6547,76.5757,76.5845,97021.0
2022-12-13 14:10:00,87.2,87.22,87.14,87.18,121743.0,76.5845,76.602,76.5318,76.5669,121743.0
2022-12-13 14:20:00,87.18,87.23,87.18,87.23,190814.0,76.5669,76.6108,76.5669,76.6108,190814.0
2022-12-13 14:30:00,87.22,87.24,87.11,87.23,96243.0,76.602,76.6196,76.5054,76.6108,96243.0
2022-12-13 14:40:00,87.23,87.35,87.21,87.29,70835.0,76.6108,76.7162,76.5932,76.6635,70835.0
2022-12-13 14:50:00,87.29,87.3,87.17,87.22,96799.0,76.6635,76.6723,76.5581,76.602,96799.0
2022-12-13 15:00:00,87.22,87.22,87.09,87.15,44820.0,76.602,76.602,76.4878,76.5405,44820.0
2022-12-13 15:10:00,87.15,87.21,87.1,87.18,91235.0,76.5405,76.5932,76.4966,76.5669,91235.0
2022-12-13 15:20:00,87.17,87.2,87.14,87.2,50262.0,76.5581,76.5845,76.5318,76.5845,50262.0
2022-12-13 15:30:00,87.2,87.25,87.12,87.16,86708.0,76.5845,76.6284,76.5142,76.5493,86708.0
2022-12-13 15:40:00,87.15,87.22,87.14,87.18,157422.0,76.5405,76.602,76.5318,76.5669,157422.0
2022-12-13 15:50:00,87.17,87.38,87.17,87.31,759864.0,76.5581,76.7425,76.5581,76.6811,759864.0
2022-12-14 09:30:00,87.18,87.4,87.18,87.37,375475.0,76.5669,76.7601,76.5669,76.7338,375475.0
2022-12-14 09:40:00,87.38,87.41,87.32,87.36,162846.0,76.7425,76.7689,76.6898,76.725,162846.0
2022-12-14 09:50:00,87.36,87.47,87.35,87.47,280330.0,76.725,76.8216,76.7162,76.8216,280330.0
2022-12-14 10:00:00,87.48,87.54,87.44,87.5,225937.0,76.8304,76.8831,76.7952,76.8479,225937.0
2022-12-14 10:10:00,87.51,87.56,87.49,87.5,160538.0,76.8567,76.9006,76.8392,76.8479,160538.0
2022-12-14 10:20:00,87.5,87.5,87.41,87.46,54417.0,76.8479,76.8479,76.7689,76.8128,54417.0
2022-12-14 10:30:00,87.46,87.46,87.35,87.36,44365.0,76.8128,76.8128,76.7162,76.725,44365.0
2022-12-14 10:40:00,87.38,87.53,87.38,87.46,44833.0,76.7425,76.8743,76.7425,76.8128,44833.0
2022-12-14 10:50:00,87.47,87.53,87.43,87.53,188172.0,76.8216,76.8743,76.7865,76.8743,188172.0
2022-12-14 11:00:00,87.54,87.55,87.4,87.41,103461.0,76.8831,76.8918,76.7601,76.7689,103461.0
2022-12-14 11:10:00,87.41,87.46,87.38,87.44,136043.0,76.7689,76.8128,76.7425,76.7952,136043.0
2022-12-14 11:20:00,87.45,87.48,87.41,87.46,27106.0,76.804,76.8304,76.7689,76.8128,27106.0
2022-12-14 11:30:00,87.46,87.46,87.36,87.41,64274.0,76.8128,76.8128,76.725,76.7689,64274.0
2022-12-14 11:40:00,87.42,87.43,87.33,87.33,43430.0,76.7777,76.7865,76.6986,76.6986,43430.0
2022-12-14 11:50:00,87.33,87.36,87.27,87.27,29990.0,76.6986,76.725,76.6459,76.6459,29990.0
2022-12-14 12:00:00,87.27,87.3,87.23,87.29,15178.0,76.6459,76.6723,76.6108,76.6635,15178.0
2022-12-14 12:10:00,87.29,87.29,87.26,87.29,18415.0,76.6635,76.6635,76.6372,76.6635,18415.0
2022-12-14 12:20:00,87.29,87.29,87.2,87.23,31070.0,76.6635,76.6635,76.5845,76.6108,31070.0
2022-12-14 12:30:00,87.23,87.26,87.19,87.26,221325.0,76.6108,76.6372,76.5757,76.6372,221325.0
2022-12-14 12:40:00,87.26,87.27,87.21,87.24,57094.0,76.6372,76.6459,76.5932,76.6196,57094.0
2022-12-14 12:50:00,87.24,87.24,87.17,87.18,111303.0,76.6196,76.6196,76.5581,76.5669,111303.0
2022-12-14 13:00:00,87.17,87.21,87.17,87.2,33393.0,76.5581,76.5932,76.5581,76.5845,33393.0
2022-12-14 13:10:00,87.21,87.22,87.17,87.18,31886.0,76.5932,76.602,76.5581,76.5669,31886.0
2022-12-14 13:20:00,87.17,87.18,87.15,87.16,53003.0,76.5581,76.5669,76.5405,76.5493,53003.0
2022-12-14 13:30:00,87.15,87.24,87.15,87.23,80485.0,76.5405,76.6196,76.5405,76.6108,80485.0
2022-12-14 13:40:00,87.23,87.27,87.21,87.23,52341.0,76.6108,76.6459,76.5932,76.6108,52341.0
2022-12-14 13:50:00,87.23,87.37,87.18,87.22,105543.0,76.6108,76.7338,76.5669,76.602,105543.0
2022-12-14 14:00:00,87.22,87.28,86.54,86.54,315938.0,76.602,76.6547,76.0048,76.0048,315938.0
2022-12-14 14:10:00,86.58,87.11,86.57,86.92,237831.0,76.0399,76.5054,76.0312,76.3385,237831.0
2022-12-14 14:20:00,86.92,86.94,86.77,86.8,50692.0,76.3385,76.3561,76.2068,76.2332,50692.0
2022-12-14 14:30:00,86.76,86.87,86.22,86.43,79297.0,76.198,76.2946,75.7238,75.9082,79297.0
2022-12-14 14:40:00,86.45,87.04,86.43,86.77,460380.0,75.9258,76.4439,75.9082,76.2068,460380.0
2022-12-14 14:50:00,86.78,86.94,86.61,86.78,181404.0,76.2156,76.3561,76.0663,76.2156,181404.0
2022-12-14 15:00:00,86.79,87.01,86.78,86.97,83797.0,76.2244,76.4176,76.2156,76.3825,83797.0
2022-12-14 15:10:00,87.0,87.39,86.97,87.18,116070.0,76.4088,76.7513,76.3825,76.5669,116070.0
2022-12-14 15:20:00,87.2,87.21,87.04,87.05,137825.0,76.5845,76.5932,76.4439,76.4527,137825.0
2022-12-14 15:30:00,87.04,87.14,86.92,87.12,119391.0,76.4439,76.5318,76.3385,76.5142,119391.0
2022-12-14 15:40:00,87.14,87.31,87.1,87.25,74098.0,76.5318,76.6811,76.4966,76.6284,74098.0
2022-12-14 15:50:00,87.25,87.3,87.08,87.12,236993.0,76.6284,76.6723,76.4791,76.5142,236993.0
2022-12-15 09:30:00,86.69,86.79,86.61,86.7,213648.0,76.4363,76.5245,76.3658,76.4452,213648.0
2022-12-15 09:40:00,86.71,86.73,86.61,86.67,182236.0,76.454,76.4716,76.3658,76.4187,182236.0
2022-12-15 09:50:00,86.67,86.7,86.33,86.39,615020.0,76.4187,76.4452,76.1189,76.1718,615020.0
2022-12-15 10:00:00,86.41,86.41,86.24,86.3,344909.0,76.1895,76.1895,76.0396,76.0925,344909.0
2022-12-15 10:10:00,86.31,86.39,86.27,86.3,271173.0,76.1013,76.1718,76.066,76.0925,271173.0
2022-12-15 10:20:00,86.3,86.34,86.08,86.17,189283.0,76.0925,76.1277,75.8985,75.9778,189283.0
2022-12-15 10:30:00,86.17,86.33,86.16,86.27,404494.0,75.9778,76.1189,75.969,76.066,404494.0
2022-12-15 10:40:00,86.26,86.33,86.25,86.31,203863.0,76.0572,76.1189,76.0484,76.1013,203863.0
2022-12-15 10:50:00,86.31,86.4,86.3,86.39,155223.0,76.1013,76.1806,76.0925,76.1718,155223.0
2022-12-15 11:00:00,86.4,86.49,86.35,86.37,115790.0,76.1806,76.26,76.1366,76.1542,115790.0
2022-12-15 11:10:00,86.37,86.39,86.27,86.29,79152.0,76.1542,76.1718,76.066,76.0837,79152.0
2022-12-15 11:20:00,86.3,86.32,86.25,86.3,75748.0,76.0925,76.1101,76.0484,76.0925,75748.0
2022-12-15 11:30:00,86.31,86.34,86.24,86.34,110076.0,76.1013,76.1277,76.0396,76.1277,110076.0
2022-12-15 11:40:00,86.33,86.35,86.25,86.29,88192.0,76.1189,76.1366,76.0484,76.0837,88192.0
2022-12-15 11:50:00,86.29,86.35,86.27,86.3,19799.0,76.0837,76.1366,76.066,76.0925,19799.0
2022-12-15 12:00:00,86.31,86.38,86.3,86.35,146610.0,76.1013,76.163,76.0925,76.1366,146610.0
2022-12-15 12:10:00,86.36,86.37,86.33,86.35,304863.0,76.1454,76.1542,76.1189,76.1366,304863.0
2022-12-15 12:20:00,86.34,86.42,86.32,86.42,131726.0,76.1277,76.1983,76.1101,76.1983,131726.0
2022-12-15 12:30:00,86.42,86.45,86.39,86.44,86552.0,76.1983,76.2247,76.1718,76.2159,86552.0
2022-12-15 12:40:00,86.45,86.48,86.42,86.44,86557.0,76.2247,76.2512,76.1983,76.2159,86557.0
2022-12-15 12:50:00,86.45,86.5,86.39,86.43,41577.0,76.2247,76.2688,76.1718,76.2071,41577.0
2022-12-15 13:00:00,86.43,86.43,86.36,86.38,23323.0,76.2071,76.2071,76.1454,76.163,23323.0
2022-12-15 13:10:00,86.37,86.44,86.37,86.42,19123.0,76.1542,76.2159,76.1542,76.1983,19123.0
2022-12-15 13:20:00,86.42,86.45,86.42,86.44,12445.0,76.1983,76.2247,76.1983,76.2159,12445.0
2022-12-15 13:30:00,86.42,86.45,86.4,86.42,32238.0,76.1983,76.2247,76.1806,76.1983,32238.0
2022-12-15 13:40:00,86.42,86.43,86.32,86.38,126008.0,76.1983,76.2071,76.1101,76.163,126008.0
2022-12-15 13:50:00,86.37,86.4,86.34,86.39,41292.0,76.1542,76.1806,76.1277,76.1718,41292.0
2022-12-15 14:00:00,86.39,86.41,86.37,86.38,64059.0,76.1718,76.1895,76.1542,76.163,64059.0
2022-12-15 14:10:00,86.38,86.39,86.33,86.39,32434.0,76.163,76.1718,76.1189,76.1718,32434.0
2022-12-15 14:20:00,86.39,86.41,86.37,86.4,27677.0,76.1718,76.1895,76.1542,76.1806,27677.0
2022-12-15 14:30:00,86.4,86.44,86.36,86.43,53470.0,76.1806,76.2159,76.1454,76.2071,53470.0
2022-12-15 14:40:00,86.44,86.45,86.39,86.4,47108.0,76.2159,76.2247,76.1718,76.1806,47108.0
2022-12-15 14:50:00,86.42,86.44,86.37,86.44,71097.0,76.1983,76.2159,76.1542,76.2159,71097.0
2022-12-15 15:00:00,86.44,86.49,86.42,86.49,26448.0,76.2159,76.26,76.1983,76.26,26448.0
2022-12-15 15:10:00,86.49,86.5,86.39,86.4,54018.0,76.26,76.2688,76.1718,76.1806,54018.0
2022-12-15 15:20:00,86.41,86.48,86.4,86.47,35520.0,76.1895,76.2512,76.1806,76.2424,35520.0
2022-12-15 15:30:00,86.47,86.5,86.37,86.38,48442.0,76.2424,76.2688,76.1542,76.163,48442.0
2022-12-15 15:40:00,86.38,86.39,86.33,86.37,128814.0,76.163,76.1718,76.1189,76.1542,128814.0
2022-12-15 15:50:00,86.37,86.5,86.32,86.4,392381.0,76.1542,76.2688,76.1101,76.1806,392381.0
2022-12-16 09:30:00,85.96,86.07,85.61,85.64,252409.0,75.7927,75.8897,75.4841,75.5105,252409.0
2022-12-16 09:40:00,85.63,85.94,85.58,85.86,363012.0,75.5017,75.7751,75.4576,75.7045,363012.0
2022-12-16 09:50:00,85.86,85.95,85.83,85.89,301212.0,75.7045,75.7839,75.6781,75.731,301212.0
2022-12-16 10:00:00,85.88,85.88,85.69,85.69,219570.0,75.7222,75.7222,75.5546,75.5546,219570.0
2022-12-16 10:10:00,85.69,85.71,85.64,85.7,87265.0,75.5546,75.5723,75.5105,75.5634,87265.0
2022-12-16 10:20:00,85.69,85.75,85.68,85.69,76292.0,75.5546,75.6075,75.5458,75.5546,76292.0
2022-12-16 10:30:00,85.69,85.73,85.63,85.63,203917.0,75.5546,75.5899,75.5017,75.5017,203917.0
2022-12-16 10:40:00,85.63,85.79,85.63,85.7,133812.0,75.5017,75.6428,75.5017,75.5634,133812.0
2022-12-16 10:50:00,85.69,85.78,85.68,85.75,101163.0,75.5546,75.634,75.5458,75.6075,101163.0
2022-12-16 11:00:00,85.76,85.77,85.72,85.73,86896.0,75.6163,75.6252,75.5811,75.5899,86896.0
2022-12-16 11:10:00,85.73,85.77,85.67,85.75,120840.0,75.5899,75.6252,75.537,75.6075,120840.0
2022-12-16 11:20:00,85.76,85.78,85.7,85.73,119453.0,75.6163,75.634,75.5634,75.5899,119453.0
2022-12-16 11:30:00,85.73,85.8,85.73,85.79,81400.0,75.5899,75.6516,75.5899,75.6428,81400.0
2022-12-16 11:40:00,85.79,85.86,85.76,85.83,78579.0,75.6428,75.7045,75.6163,75.6781,78579.0
2022-12-16 11:50:00,85.83,85.86,85.8,85.81,70695.0,75.6781,75.7045,75.6516,75.6604,70695.0
2022-12-16 12:00:00,85.81,85.82,85.78,85.81,176121.0,75.6604,75.6692,75.634,75.6604,176121.0
2022-12-16 12:10:00,85.81,85.83,85.78,85.83,29039.0,75.6604,75.6781,75.634,75.6781,29039.0
2022-12-16 12:20:00,85.83,85.84,85.81,85.81,48630.0,75.6781,75.6869,75.6604,75.6604,48630.0
2022-12-16 12:30:00,85.81,85.86,85.78,85.81,76615.0,75.6604,75.7045,75.634,75.6604,76615.0
2022-12-16 12:40:00,85.81,85.88,85.78,85.83,119142.0,75.6604,75.7222,75.634,75.6781,119142.0
2022-12-16 12:50:00,85.82,85.83,85.77,85.79,106836.0,75.6692,75.6781,75.6252,75.6428,106836.0
2022-12-16 13:00:00,85.79,85.86,85.78,85.83,68299.0,75.6428,75.7045,75.634,75.6781,68299.0
2022-12-16 13:10:00,85.82,85.84,85.81,85.83,62539.0,75.6692,75.6869,75.6604,75.6781,62539.0
2022-12-16 13:20:00,85.83,85.85,85.82,85.84,63530.0,75.6781,75.6957,75.6692,75.6869,63530.0
2022-12-16 13:30:00,85.84,85.87,85.83,85.84,57302.0,75.6869,75.7133,75.6781,75.6869,57302.0
2022-12-16 13:40:00,85.84,85.84,85.8,85.83,53955.0,75.6869,75.6869,75.6516,75.6781,53955.0
2022-12-16 13:50:00,85.83,85.83,85.76,85.8,154883.0,75.6781,75.6781,75.6163,75.6516,154883.0
2022-12-16 14:00:00,85.79,85.84,85.78,85.83,91852.0,75.6428,75.6869,75.634,75.6781,91852.0
2022-12-16 14:10:00,85.83,85.85,85.81,85.83,79368.0,75.6781,75.6957,75.6604,75.6781,79368.0
2022-12-16 14:20:00,85.84,85.84,85.79,85.81,54007.0,75.6869,75.6869,75.6428,75.6604,54007.0
2022-12-16 14:30:00,85.81,85.82,85.77,85.79,60961.0,75.6604,75.6692,75.6252,75.6428,60961.0
2022-12-16 14:40:00,85.8,85.8,85.76,85.78,74881.0,75.6516,75.6516,75.6163,75.634,74881.0
2022-12-16 14:50:00,85.78,85.84,85.75,85.82,91647.0,75.634,75.6869,75.6075,75.6692,91647.0
2022-12-16 15:00:00,85.82,85.84,85.77,85.78,92136.0,75.6692,75.6869,75.6252,75.634,92136.0
2022-12-16 15:10:00,85.78,85.85,85.77,85.82,88764.0,75.634,75.6957,75.6252,75.6692,88764.0
2022-12-16 15:20:00,85.82,85.88,85.81,85.87,99970.0,75.6692,75.7222,75.6604,75.7133,99970.0
2022-12-16 15:30:00,85.87,85.94,85.86,85.92,90576.0,75.7133,75.7751,75.7045,75.7574,90576.0
2022-12-16 15:40:00,85.92,85.94,85.89,85.91,87843.0,75.7574,75.7751,75.731,75.7486,87843.0
2022-12-16 15:50:00,85.9,85.91,85.82,85.82,420655.0,75.7398,75.7486,75.6692,75.6692,420655.0
2022-12-19 09:30:00,85.71,85.72,85.54,85.64,205074.0,75.5723,75.5811,75.4224,75.5105,205074.0
2022-12-19 09:40:00,85.64,85.64,85.45,85.5,34367.0,75.5105,75.5105,75.343,75.3871,34367.0
2022-12-19 09:50:00,85.5,85.55,85.45,85.55,310702.0,75.3871,75.4312,75.343,75.4312,310702.0
2022-12-19 10:00:00,85.56,85.62,85.53,85.59,123755.0,75.44,75.4929,75.4135,75.4665,123755.0
2022-12-19 10:10:00,85.59,85.65,85.59,85.63,176790.0,75.4665,75.5194,75.4665,75.5017,176790.0
2022-12-19 10:20:00,85.63,85.77,85.62,85.77,502613.0,75.5017,75.6252,75.4929,75.6252,502613.0
2022-12-19 10:30:00,85.77,85.78,85.74,85.77,145049.0,75.6252,75.634,75.5987,75.6252,145049.0
2022-12-19 10:40:00,85.77,85.77,85.73,85.75,70529.0,75.6252,75.6252,75.5899,75.6075,70529.0
2022-12-19 10:50:00,85.75,85.76,85.71,85.75,140999.0,75.6075,75.6163,75.5723,75.6075,140999.0
2022-12-19 11:00:00,85.75,85.75,85.62,85.64,234985.0,75.6075,75.6075,75.4929,75.5105,234985.0
2022-12-19 11:10:00,85.64,85.65,85.53,85.54,174497.0,75.5105,75.5194,75.4135,75.4224,174497.0
2022-12-19 11:20:00,85.53,85.54,85.46,85.47,282708.0,75.4135,75.4224,75.3518,75.3606,282708.0
2022-12-19 11:30:00,85.47,85.48,85.41,85.44,205110.0,75.3606,75.3695,75.3077,75.3342,205110.0
2022-12-19 11:40:00,85.43,85.45,85.4,85.41,67294.0,75.3254,75.343,75.2989,75.3077,67294.0
2022-12-19 11:50:00,85.41,85.46,85.38,85.43,58456.0,75.3077,75.3518,75.2813,75.3254,58456.0
2022-12-19 12:00:00,85.42,85.46,85.42,85.44,75711.0,75.3166,75.3518,75.3166,75.3342,75711.0
2022-12-19 12:10:00,85.44,85.46,85.42,85.43,30450.0,75.3342,75.3518,75.3166,75.3254,30450.0
2022-12-19 12:20:00,85.44,85.44,85.39,85.4,28920.0,75.3342,75.3342,75.2901,75.2989,28920.0
2022-12-19 12:30:00,85.4,85.45,85.37,85.41,44048.0,75.2989,75.343,75.2725,75.3077,44048.0
2022-12-19 12:40:00,85.41,85.48,85.4,85.47,20192.0,75.3077,75.3695,75.2989,75.3606,20192.0
2022-12-19 12:50:00,85.48,85.5,85.47,85.5,28235.0,75.3695,75.3871,75.3606,75.3871,28235.0
2022-12-19 13:00:00,85.5,85.53,85.48,85.5,54408.0,75.3871,75.4135,75.3695,75.3871,54408.0
2022-12-19 13:10:00,85.5,85.52,85.47,85.48,70240.0,75.3871,75.4047,75.3606,75.3695,70240.0
2022-12-19 13:20:00,85.48,85.5,85.45,85.47,40021.0,75.3695,75.3871,75.343,75.3606,40021.0
2022-12-19 13:30:00,85.46,85.5,85.45,85.49,20840.0,75.3518,75.3871,75.343,75.3783,20840.0
2022-12-19 13:40:00,85.49,85.49,85.44,85.48,40353.0,75.3783,75.3783,75.3342,75.3695,40353.0
2022-12-19 13:50:00,85.49,85.51,85.42,85.42,62948.0,75.3783,75.3959,75.3166,75.3166,62948.0
2022-12-19 14:00:00,85.42,85.43,85.34,85.37,70499.0,75.3166,75.3254,75.246,75.2725,70499.0
2022-12-19 14:10:00,85.38,85.4,85.36,85.4,29554.0,75.2813,75.2989,75.2637,75.2989,29554.0
2022-12-19 14:20:00,85.4,85.4,85.34,85.34,37194.0,75.2989,75.2989,75.246,75.246,37194.0
2022-12-19 14:30:00,85.35,85.41,85.34,85.4,43495.0,75.2548,75.3077,75.246,75.2989,43495.0
2022-12-19 14:40:00,85.4,85.46,85.38,85.43,47273.0,75.2989,75.3518,75.2813,75.3254,47273.0
2022-12-19 14:50:00,85.44,85.44,85.37,85.4,129959.0,75.3342,75.3342,75.2725,75.2989,129959.0
2022-12-19 15:00:00,85.38,85.43,85.35,85.41,101714.0,75.2813,75.3254,75.2548,75.3077,101714.0
2022-12-19 15:10:00,85.41,85.41,85.37,85.38,93247.0,75.3077,75.3077,75.2725,75.2813,93247.0
2022-12-19 15:20:00,85.37,85.41,85.36,85.4,79659.0,75.2725,75.3077,75.2637,75.2989,79659.0
2022-12-19 15:30:00,85.4,85.41,85.36,85.37,63110.0,75.2989,75.3077,75.2637,75.2725,63110.0
2022-12-19 15:40:00,85.36,85.4,85.34,85.35,84454.0,75.2637,75.2989,75.246,75.2548,84454.0
2022-12-19 15:50:00,85.36,85.43,85.35,85.43,270161.0,75.2637,75.3254,75.2548,75.3254,270161.0
2022-12-20 09:30:00,84.93,85.04,84.87,84.96,160717.0,74.8845,74.9815,74.8316,74.911,160717.0
2022-12-20 09:40:00,84.97,84.98,84.81,84.83,334594.0,74.9198,74.9286,74.7787,74.7963,334594.0
2022-12-20 09:50:00,84.83,84.91,84.79,84.85,266978.0,74.7963,74.8669,74.7611,74.814,266978.0
2022-12-20 10:00:00,84.85,85.01,84.83,84.99,206666.0,74.814,74.9551,74.7963,74.9374,206666.0
2022-12-20 10:10:00,84.99,85.0,84.88,84.89,348724.0,74.9374,74.9462,74.8404,74.8492,348724.0
2022-12-20 10:20:00,84.89,85.01,84.87,85.0,66665.0,74.8492,74.9551,74.8316,74.9462,66665.0
2022-12-20 10:30:00,85.01,85.11,84.99,85.09,106533.0,74.9551,75.0432,74.9374,75.0256,106533.0
2022-12-20 10:40:00,85.09,85.1,85.0,85.07,47926.0,75.0256,75.0344,74.9462,75.008,47926.0
2022-12-20 10:50:00,85.06,85.13,85.05,85.07,62977.0,74.9991,75.0609,74.9903,75.008,62977.0
2022-12-20 11:00:00,85.08,85.11,85.03,85.06,33642.0,75.0168,75.0432,74.9727,74.9991,33642.0
2022-12-20 11:10:00,85.06,85.09,84.91,84.95,73724.0,74.9991,75.0256,74.8669,74.9022,73724.0
2022-12-20 11:20:00,84.95,84.98,84.82,84.87,267037.0,74.9022,74.9286,74.7875,74.8316,267037.0
2022-12-20 11:30:00,84.87,84.92,84.79,84.81,219828.0,74.8316,74.8757,74.7611,74.7787,219828.0
2022-12-20 11:40:00,84.81,84.9,84.79,84.88,92593.0,74.7787,74.8581,74.7611,74.8404,92593.0
2022-12-20 11:50:00,84.88,84.92,84.85,84.85,83435.0,74.8404,74.8757,74.814,74.814,83435.0
2022-12-20 12:00:00,84.85,84.96,84.85,84.94,38489.0,74.814,74.911,74.814,74.8933,38489.0
2022-12-20 12:10:00,84.94,84.96,84.88,84.9,60272.0,74.8933,74.911,74.8404,74.8581,60272.0
2022-12-20 12:20:00,84.9,84.93,84.86,84.87,50489.0,74.8581,74.8845,74.8228,74.8316,50489.0
2022-12-20 12:30:00,84.87,84.87,84.75,84.79,77753.0,74.8316,74.8316,74.7258,74.7611,77753.0
2022-12-20 12:40:00,84.78,84.83,84.77,84.81,75283.0,74.7523,74.7963,74.7434,74.7787,75283.0
2022-12-20 12:50:00,84.81,84.83,84.79,84.8,96595.0,74.7787,74.7963,74.7611,74.7699,96595.0
2022-12-20 13:00:00,84.81,84.88,84.79,84.88,48525.0,74.7787,74.8404,74.7611,74.8404,48525.0
2022-12-20 13:10:00,84.88,84.9,84.84,84.86,29913.0,74.8404,74.8581,74.8052,74.8228,29913.0
2022-12-20 13:20:00,84.85,84.89,84.84,84.89,27482.0,74.814,74.8492,74.8052,74.8492,27482.0
2022-12-20 13:30:00,84.89,84.97,84.88,84.97,46517.0,74.8492,74.9198,74.8404,74.9198,46517.0
2022-12-20 13:40:00,84.98,85.0,84.94,84.96,33515.0,74.9286,74.9462,74.8933,74.911,33515.0
2022-12-20 13:50:00,84.95,84.98,84.94,84.95,92945.0,74.9022,74.9286,74.8933,74.9022,92945.0
2022-12-20 14:00:00,84.95,85.06,84.94,85.06,53750.0,74.9022,74.9991,74.8933,74.9991,53750.0
2022-12-20 14:10:00,85.06,85.23,85.05,85.19,282271.0,74.9991,75.149,74.9903,75.1138,282271.0
2022-12-20 14:20:00,85.19,85.19,85.07,85.08,81001.0,75.1138,75.1138,75.008,75.0168,81001.0
2022-12-20 14:30:00,85.09,85.14,85.06,85.12,61892.0,75.0256,75.0697,74.9991,75.052,61892.0
2022-12-20 14:40:00,85.13,85.13,85.08,85.12,39898.0,75.0609,75.0609,75.0168,75.052,39898.0
2022-12-20 14:50:00,85.12,85.14,85.09,85.1,35769.0,75.052,75.0697,75.0256,75.0344,35769.0
2022-12-20 15:00:00,85.11,85.11,85.04,85.08,39713.0,75.0432,75.0432,74.9815,75.0168,39713.0
2022-12-20 15:10:00,85.08,85.12,85.05,85.09,72354.0,75.0168,75.052,74.9903,75.0256,72354.0
2022-12-20 15:20:00,85.09,85.1,85.01,85.03,386707.0,75.0256,75.0344,74.9551,74.9727,386707.0
2022-12-20 15:30:00,85.04,85.08,85.01,85.08,122837.0,74.9815,75.0168,74.9551,75.0168,122837.0
2022-12-20 15:40:00,85.07,85.07,85.02,85.03,121034.0,75.008,75.008,74.9639,74.9727,121034.0
2022-12-20 15:50:00,85.03,85.04,84.95,84.99,271715.0,74.9727,74.9815,74.9022,74.9374,271715.0
2022-12-21 09:30:00,85.75,85.82,85.66,85.8,157523.0,75.6075,75.6692,75.5282,75.6516,157523.0
2022-12-21 09:40:00,85.81,85.85,85.75,85.83,246314.0,75.6604,75.6957,75.6075,75.6781,246314.0
2022-12-21 09:50:00,85.83,85.87,85.77,85.78,78268.0,75.6781,75.7133,75.6252,75.634,78268.0
2022-12-21 10:00:00,85.79,85.84,85.74,85.83,166717.0,75.6428,75.6869,75.5987,75.6781,166717.0
2022-12-21 10:10:00,85.83,85.84,85.79,85.83,164103.0,75.6781,75.6869,75.6428,75.6781,164103.0
2022-12-21 10:20:00,85.83,85.87,85.81,85.87,102681.0,75.6781,75.7133,75.6604,75.7133,102681.0
2022-12-21 10:30:00,85.87,85.97,85.83,85.94,242098.0,75.7133,75.8015,75.6781,75.7751,242098.0
2022-12-21 10:40:00,85.92,85.94,85.84,85.88,98633.0,75.7574,75.7751,75.6869,75.7222,98633.0
2022-12-21 10:50:00,85.88,85.89,85.83,85.86,82604.0,75.7222,75.731,75.6781,75.7045,82604.0
2022-12-21 11:00:00,85.86,85.87,85.81,85.82,88377.0,75.7045,75.7133,75.6604,75.6692,88377.0
2022-12-21 11:10:00,85.83,85.86,85.77,85.78,111814.0,75.6781,75.7045,75.6252,75.634,111814.0
2022-12-21 11:20:00,85.77,85.81,85.74,85.81,73935.0,75.6252,75.6604,75.5987,75.6604,73935.0
2022-12-21 11:30:00,85.81,85.83,85.74,85.77,29534.0,75.6604,75.6781,75.5987,75.6252,29534.0
2022-12-21 11:40:00,85.76,85.8,85.72,85.72,42404.0,75.6163,75.6516,75.5811,75.5811,42404.0
2022-12-21 11:50:00,85.73,85.75,85.7,85.73,107261.0,75.5899,75.6075,75.5634,75.5899,107261.0
2022-12-21 12:00:00,85.73,85.73,85.68,85.69,67810.0,75.5899,75.5899,75.5458,75.5546,67810.0
2022-12-21 12:10:00,85.69,85.74,85.68,85.74,33834.0,75.5546,75.5987,75.5458,75.5987,33834.0
2022-12-21 12:20:00,85.74,85.75,85.63,85.65,124368.0,75.5987,75.6075,75.5017,75.5194,124368.0
2022-12-21 12:30:00,85.67,85.74,85.65,85.73,85365.0,75.537,75.5987,75.5194,75.5899,85365.0
2022-12-21 12:40:00,85.73,85.79,85.72,85.79,113545.0,75.5899,75.6428,75.5811,75.6428,113545.0
2022-12-21 12:50:00,85.78,85.84,85.78,85.83,59453.0,75.634,75.6869,75.634,75.6781,59453.0
2022-12-21 13:00:00,85.82,85.94,85.78,85.86,397003.0,75.6692,75.7751,75.634,75.7045,397003.0
2022-12-21 13:10:00,85.87,85.9,85.85,85.88,139900.0,75.7133,75.7398,75.6957,75.7222,139900.0
2022-12-21 13:20:00,85.88,85.95,85.85,85.91,371452.0,75.7222,75.7839,75.6957,75.7486,371452.0
2022-12-21 13:30:00,85.91,85.92,85.87,85.9,138455.0,75.7486,75.7574,75.7133,75.7398,138455.0
2022-12-21 13:40:00,85.89,86.01,85.89,85.98,238965.0,75.731,75.8368,75.731,75.8103,238965.0
2022-12-21 13:50:00,85.98,86.06,85.98,86.06,213057.0,75.8103,75.8809,75.8103,75.8809,213057.0
2022-12-21 14:00:00,86.05,86.14,86.04,86.08,225627.0,75.872,75.9514,75.8632,75.8985,225627.0
2022-12-21 14:10:00,86.08,86.14,86.07,86.09,91831.0,75.8985,75.9514,75.8897,75.9073,91831.0
2022-12-21 14:20:00,86.08,86.11,86.06,86.09,94912.0,75.8985,75.9249,75.8809,75.9073,94912.0
2022-12-21 14:30:00,86.08,86.13,86.06,86.09,65133.0,75.8985,75.9426,75.8809,75.9073,65133.0
2022-12-21 14:40:00,86.09,86.11,86.04,86.1,86867.0,75.9073,75.9249,75.8632,75.9161,86867.0
2022-12-21 14:50:00,86.1,86.1,86.06,86.09,93059.0,75.9161,75.9161,75.8809,75.9073,93059.0
2022-12-21 15:00:00,86.09,86.14,86.06,86.1,86526.0,75.9073,75.9514,75.8809,75.9161,86526.0
2022-12-21 15:10:00,86.1,86.1,86.04,86.04,131828.0,75.9161,75.9161,75.8632,75.8632,131828.0
2022-12-21 15:20:00,86.04,86.1,86.03,86.05,94863.0,75.8632,75.9161,75.8544,75.872,94863.0
2022-12-21 15:30:00,86.06,86.1,86.04,86.1,81769.0,75.8809,75.9161,75.8632,75.9161,81769.0
2022-12-21 15:40:00,86.09,86.14,86.07,86.12,89872.0,75.9073,75.9514,75.8897,75.9338,89872.0
2022-12-21 15:50:00,86.12,86.15,86.08,86.14,352123.0,75.9338,75.9602,75.8985,75.9514,352123.0
2022-12-22 09:30:00,86.04,86.04,85.67,85.79,918011.0,75.8632,75.8632,75.537,75.6428,918011.0
2022-12-22 09:40:00,85.78,85.88,85.77,85.78,338030.0,75.634,75.7222,75.6252,75.634,338030.0
2022-12-22 09:50:00,85.78,85.84,85.72,85.8,157733.0,75.634,75.6869,75.5811,75.6516,157733.0
2022-12-22 10:00:00,85.81,85.81,85.68,85.72,383537.0,75.6604,75.6604,75.5458,75.5811,383537.0
2022-12-22 10:10:00,85.73,85.78,85.65,85.66,410014.0,75.5899,75.634,75.5194,75.5282,410014.0
2022-12-22 10:20:00,85.67,85.67,85.6,85.64,276428.0,75.537,75.537,75.4753,75.5105,276428.0
2022-12-22 10:30:00,85.63,85.67,85.59,85.62,28274.0,75.5017,75.537,75.4665,75.4929,28274.0
2022-12-22 10:40:00,85.62,85.71,85.61,85.71,42550.0,75.4929,75.5723,75.4841,75.5723,42550.0
2022-12-22 10:50:00,85.71,85.72,85.66,85.66,41238.0,75.5723,75.5811,75.5282,75.5282,41238.0
2022-12-22 11:00:00,85.66,85.74,85.66,85.73,30455.0,75.5282,75.5987,75.5282,75.5899,30455.0
2022-12-22 11:10:00,85.73,85.74,85.68,85.69,40474.0,75.5899,75.5987,75.5458,75.5546,40474.0
2022-12-22 11:20:00,85.69,85.69,85.62,85.65,36430.0,75.5546,75.5546,75.4929,75.5194,36430.0
2022-12-22 11:30:00,85.65,85.66,85.6,85.6,166707.0,75.5194,75.5282,75.4753,75.4753,166707.0
2022-12-22 11:40:00,85.6,85.66,85.56,85.63,31073.0,75.4753,75.5282,75.44,75.5017,31073.0
2022-12-22 11:50:00,85.63,85.64,85.59,85.63,23645.0,75.5017,75.5105,75.4665,75.5017,23645.0
2022-12-22 12:00:00,85.63,85.63,85.58,85.59,22091.0,75.5017,75.5017,75.4576,75.4665,22091.0
2022-12-22 12:10:00,85.58,85.6,85.5,85.54,24483.0,75.4576,75.4753,75.3871,75.4224,24483.0
2022-12-22 12:20:00,85.53,85.54,85.44,85.45,36844.0,75.4135,75.4224,75.3342,75.343,36844.0
2022-12-22 12:30:00,85.45,85.51,85.44,85.51,41578.0,75.343,75.3959,75.3342,75.3959,41578.0
2022-12-22 12:40:00,85.51,85.54,85.48,85.54,29903.0,75.3959,75.4224,75.3695,75.4224,29903.0
2022-12-22 12:50:00,85.54,85.56,85.52,85.53,23576.0,75.4224,75.44,75.4047,75.4135,23576.0
2022-12-22 13:00:00,85.53,85.53,85.43,85.47,29520.0,75.4135,75.4135,75.3254,75.3606,29520.0
2022-12-22 13:10:00,85.45,85.51,85.44,85.45,57365.0,75.343,75.3959,75.3342,75.343,57365.0
2022-12-22 13:20:00,85.45,85.45,85.41,85.43,26741.0,75.343,75.343,75.3077,75.3254,26741.0
2022-12-22 13:30:00,85.42,85.47,85.41,85.46,17945.0,75.3166,75.3606,75.3077,75.3518,17945.0
2022-12-22 13:40:00,85.46,85.47,85.42,85.45,86233.0,75.3518,75.3606,75.3166,75.343,86233.0
2022-12-22 13:50:00,85.45,85.47,85.43,85.47,76079.0,75.343,75.3606,75.3254,75.3606,76079.0
2022-12-22 14:00:00,85.46,85.49,85.45,85.49,35397.0,75.3518,75.3783,75.343,75.3783,35397.0
2022-12-22 14:10:00,85.48,85.58,85.48,85.55,35956.0,75.3695,75.4576,75.3695,75.4312,35956.0
2022-12-22 14:20:00,85.55,85.59,85.53,85.58,54262.0,75.4312,75.4665,75.4135,75.4576,54262.0
2022-12-22 14:30:00,85.58,85.58,85.5,85.55,83799.0,75.4576,75.4576,75.3871,75.4312,83799.0
2022-12-22 14:40:00,85.56,85.59,85.53,85.59,32450.0,75.44,75.4665,75.4135,75.4665,32450.0
2022-12-22 14:50:00,85.59,85.64,85.58,85.64,30164.0,75.4665,75.5105,75.4576,75.5105,30164.0
2022-12-22 15:00:00,85.65,85.67,85.63,85.67,60861.0,75.5194,75.537,75.5017,75.537,60861.0
2022-12-22 15:10:00,85.67,85.73,85.66,85.71,33172.0,75.537,75.5899,75.5282,75.5723,33172.0
2022-12-22 15:20:00,85.71,85.77,85.7,85.77,94859.0,75.5723,75.6252,75.5634,75.6252,94859.0
2022-12-22 15:30:00,85.77,85.77,85.69,85.71,45788.0,75.6252,75.6252,75.5546,75.5723,45788.0
2022-12-22 15:40:00,85.71,85.71,85.64,85.65,118418.0,75.5723,75.5723,75.5105,75.5194,118418.0
2022-12-22 15:50:00,85.66,85.72,85.64,85.65,100694.0,75.5282,75.5811,75.5105,75.5194,100694.0
2022-12-23 09:30:00,85.38,85.48,85.17,85.17,39997.0,75.2813,75.3695,75.0961,75.0961,39997.0
2022-12-23 09:40:00,85.17,85.32,84.98,85.03,408662.0,75.0961,75.2284,74.9286,74.9727,408662.0
2022-12-23 09:50:00,85.03,85.05,85.0,85.04,70816.0,74.9727,74.9903,74.9462,74.9815,70816.0
2022-12-23 10:00:00,85.05,85.31,84.99,85.12,179953.0,74.9903,75.2196,74.9374,75.052,179953.0
2022-12-23 10:10:00,85.14,85.35,85.13,85.34,96953.0,75.0697,75.2548,75.0609,75.246,96953.0
2022-12-23 10:20:00,85.33,85.35,85.26,85.27,24799.0,75.2372,75.2548,75.1755,75.1843,24799.0
2022-12-23 10:30:00,85.31,85.43,85.3,85.4,36345.0,75.2196,75.3254,75.2108,75.2989,36345.0
2022-12-23 10:40:00,85.41,85.41,85.3,85.34,31515.0,75.3077,75.3077,75.2108,75.246,31515.0
2022-12-23 10:50:00,85.34,85.36,85.29,85.33,28776.0,75.246,75.2637,75.2019,75.2372,28776.0
2022-12-23 11:00:00,85.32,85.33,85.27,85.31,47352.0,75.2284,75.2372,75.1843,75.2196,47352.0
2022-12-23 11:10:00,85.31,85.39,85.27,85.29,52229.0,75.2196,75.2901,75.1843,75.2019,52229.0
2022-12-23 11:20:00,85.29,85.33,85.24,85.31,85373.0,75.2019,75.2372,75.1578,75.2196,85373.0
2022-12-23 11:30:00,85.31,85.4,85.3,85.39,70055.0,75.2196,75.2989,75.2108,75.2901,70055.0
2022-12-23 11:40:00,85.39,85.41,85.3,85.31,51822.0,75.2901,75.3077,75.2108,75.2196,51822.0
2022-12-23 11:50:00,85.31,85.31,85.25,85.26,49407.0,75.2196,75.2196,75.1667,75.1755,49407.0
2022-12-23 12:00:00,85.26,85.28,85.24,85.27,37566.0,75.1755,75.1931,75.1578,75.1843,37566.0
2022-12-23 12:10:00,85.27,85.28,85.22,85.22,16734.0,75.1843,75.1931,75.1402,75.1402,16734.0
2022-12-23 12:20:00,85.23,85.29,85.22,85.26,26680.0,75.149,75.2019,75.1402,75.1755,26680.0
2022-12-23 12:30:00,85.27,85.33,85.26,85.27,27628.0,75.1843,75.2372,75.1755,75.1843,27628.0
2022-12-23 12:40:00,85.28,85.28,85.2,85.2,32992.0,75.1931,75.1931,75.1226,75.1226,32992.0
2022-12-23 12:50:00,85.2,85.21,85.16,85.17,24267.0,75.1226,75.1314,75.0873,75.0961,24267.0
2022-12-23 13:00:00,85.16,85.23,85.15,85.22,15387.0,75.0873,75.149,75.0785,75.1402,15387.0
2022-12-23 13:10:00,85.22,85.23,85.16,85.2,26757.0,75.1402,75.149,75.0873,75.1226,26757.0
2022-12-23 13:20:00,85.21,85.23,85.14,85.17,18804.0,75.1314,75.149,75.0697,75.0961,18804.0
2022-12-23 13:30:00,85.16,85.18,85.13,85.14,12059.0,75.0873,75.1049,75.0609,75.0697,12059.0
2022-12-23 13:40:00,85.14,85.18,85.07,85.13,26222.0,75.0697,75.1049,75.008,75.0609,26222.0
2022-12-23 13:50:00,85.13,85.16,85.12,85.14,16624.0,75.0609,75.0873,75.052,75.0697,16624.0
2022-12-23 14:00:00,85.15,85.16,85.12,85.14,25302.0,75.0785,75.0873,75.052,75.0697,25302.0
2022-12-23 14:10:00,85.14,85.2,85.13,85.19,28700.0,75.0697,75.1226,75.0609,75.1138,28700.0
2022-12-23 14:20:00,85.17,85.19,85.14,85.15,18592.0,75.0961,75.1138,75.0697,75.0785,18592.0
2022-12-23 14:30:00,85.15,85.18,85.15,85.18,46393.0,75.0785,75.1049,75.0785,75.1049,46393.0
2022-12-23 14:40:00,85.17,85.18,85.14,85.17,36801.0,75.0961,75.1049,75.0697,75.0961,36801.0
2022-12-23 14:50:00,85.17,85.2,85.16,85.19,14316.0,75.0961,75.1226,75.0873,75.1138,14316.0
2022-12-23 15:00:00,85.19,85.25,85.18,85.25,35478.0,75.1138,75.1667,75.1049,75.1667,35478.0
2022-12-23 15:10:00,85.25,85.26,85.2,85.23,25057.0,75.1667,75.1755,75.1226,75.149,25057.0
2022-12-23 15:20:00,85.24,85.25,85.17,85.18,32134.0,75.1578,75.1667,75.0961,75.1049,32134.0
2022-12-23 15:30:00,85.18,85.2,85.16,85.18,33104.0,75.1049,75.1226,75.0873,75.1049,33104.0
2022-12-23 15:40:00,85.18,85.19,85.14,85.17,68117.0,75.1049,75.1138,75.0697,75.0961,68117.0
2022-12-23 15:50:00,85.16,85.21,85.14,85.19,133775.0,75.0873,75.1314,75.0697,75.1138,133775.0
2022-12-27 09:30:00,85.06,85.08,84.79,84.9,288560.0,74.9991,75.0168,74.7611,74.8581,288560.0
2022-12-27 09:40:00,84.9,84.93,84.82,84.88,91992.0,74.8581,74.8845,74.7875,74.8404,91992.0
2022-12-27 09:50:00,84.87,84.93,84.86,84.87,36116.0,74.8316,74.8845,74.8228,74.8316,36116.0
2022-12-27 10:00:00,84.87,84.97,84.87,84.97,57311.0,74.8316,74.9198,74.8316,74.9198,57311.0
2022-12-27 10:10:00,84.98,85.0,84.95,84.99,69709.0,74.9286,74.9462,74.9022,74.9374,69709.0
2022-12-27 10:20:00,84.99,85.03,84.94,84.96,33706.0,74.9374,74.9727,74.8933,74.911,33706.0
2022-12-27 10:30:00,84.96,85.02,84.95,84.99,30232.0,74.911,74.9639,74.9022,74.9374,30232.0
2022-12-27 10:40:00,84.98,84.98,84.89,84.9,14472.0,74.9286,74.9286,74.8492,74.8581,14472.0
2022-12-27 10:50:00,84.9,84.9,84.79,84.81,40249.0,74.8581,74.8581,74.7611,74.7787,40249.0
2022-12-27 11:00:00,84.82,84.86,84.76,84.84,25513.0,74.7875,74.8228,74.7346,74.8052,25513.0
2022-12-27 11:10:00,84.84,84.85,84.76,84.79,28732.0,74.8052,74.814,74.7346,74.7611,28732.0
2022-12-27 11:20:00,84.79,84.8,84.75,84.77,16024.0,74.7611,74.7699,74.7258,74.7434,16024.0
2022-12-27 11:30:00,84.79,84.8,84.68,84.7,23324.0,74.7611,74.7699,74.6641,74.6817,23324.0
2022-12-27 11:40:00,84.72,84.76,84.71,84.76,57680.0,74.6994,74.7346,74.6905,74.7346,57680.0
2022-12-27 11:50:00,84.77,84.8,84.68,84.7,86289.0,74.7434,74.7699,74.6641,74.6817,86289.0
2022-12-27 12:00:00,84.7,84.74,84.7,84.72,34051.0,74.6817,74.717,74.6817,74.6994,34051.0
2022-12-27 12:10:00,84.72,84.81,84.72,84.79,35635.0,74.6994,74.7787,74.6994,74.7611,35635.0
2022-12-27 12:20:00,84.79,84.79,84.74,84.74,20142.0,74.7611,74.7611,74.717,74.717,20142.0
2022-12-27 12:30:00,84.74,84.77,84.73,84.77,17722.0,74.717,74.7434,74.7082,74.7434,17722.0
2022-12-27 12:40:00,84.76,84.77,84.71,84.73,36835.0,74.7346,74.7434,74.6905,74.7082,36835.0
2022-12-27 12:50:00,84.73,84.75,84.7,84.73,29747.0,74.7082,74.7258,74.6817,74.7082,29747.0
2022-12-27 13:00:00,84.72,84.79,84.71,84.76,50857.0,74.6994,74.7611,74.6905,74.7346,50857.0
2022-12-27 13:10:00,84.76,84.79,84.75,84.78,21024.0,74.7346,74.7611,74.7258,74.7523,21024.0
2022-12-27 13:20:00,84.78,84.79,84.75,84.77,19821.0,74.7523,74.7611,74.7258,74.7434,19821.0
2022-12-27 13:30:00,84.78,84.8,84.75,84.77,23721.0,74.7523,74.7699,74.7258,74.7434,23721.0
2022-12-27 13:40:00,84.76,84.78,84.74,84.74,20363.0,74.7346,74.7523,74.717,74.717,20363.0
2022-12-27 13:50:00,84.74,84.75,84.72,84.73,29789.0,74.717,74.7258,74.6994,74.7082,29789.0
2022-12-27 14:00:00,84.73,84.78,84.72,84.78,40516.0,74.7082,74.7523,74.6994,74.7523,40516.0
2022-12-27 14:10:00,84.79,84.79,84.73,84.75,18753.0,74.7611,74.7611,74.7082,74.7258,18753.0
2022-12-27 14:20:00,84.75,84.76,84.72,84.73,24449.0,74.7258,74.7346,74.6994,74.7082,24449.0
2022-12-27 14:30:00,84.72,84.75,84.71,84.72,29067.0,74.6994,74.7258,74.6905,74.6994,29067.0
2022-12-27 14:40:00,84.72,84.73,84.68,84.69,38954.0,74.6994,74.7082,74.6641,74.6729,38954.0
2022-12-27 14:50:00,84.68,84.69,84.65,84.67,50674.0,74.6641,74.6729,74.6376,74.6553,50674.0
2022-12-27 15:00:00,84.68,84.72,84.63,84.66,225773.0,74.6641,74.6994,74.62,74.6465,225773.0
2022-12-27 15:10:00,84.65,84.71,84.65,84.68,46983.0,74.6376,74.6905,74.6376,74.6641,46983.0
2022-12-27 15:20:00,84.68,84.74,84.67,84.72,57423.0,74.6641,74.717,74.6553,74.6994,57423.0
2022-12-27 15:30:00,84.71,84.79,84.71,84.78,89961.0,74.6905,74.7611,74.6905,74.7523,89961.0
2022-12-27 15:40:00,84.79,84.81,84.76,84.79,61444.0,74.7611,74.7787,74.7346,74.7611,61444.0
2022-12-27 15:50:00,84.78,84.79,84.7,84.72,181681.0,74.7523,74.7611,74.6817,74.6994,181681.0
2022-12-28 09:30:00,84.84,85.11,84.83,85.05,97984.0,74.8052,75.0432,74.7963,74.9903,97984.0
2022-12-28 09:40:00,85.05,85.05,84.9,84.94,357692.0,74.9903,74.9903,74.8581,74.8933,357692.0
2022-12-28 09:50:00,84.94,84.94,84.81,84.85,65955.0,74.8933,74.8933,74.7787,74.814,65955.0
2022-12-28 10:00:00,84.84,84.88,84.75,84.8,78205.0,74.8052,74.8404,74.7258,74.7699,78205.0
2022-12-28 10:10:00,84.8,84.82,84.75,84.77,85422.0,74.7699,74.7875,74.7258,74.7434,85422.0
2022-12-28 10:20:00,84.78,84.78,84.63,84.67,198539.0,74.7523,74.7523,74.62,74.6553,198539.0
2022-12-28 10:30:00,84.66,84.69,84.55,84.67,164508.0,74.6465,74.6729,74.5495,74.6553,164508.0
2022-12-28 10:40:00,84.67,84.68,84.64,84.65,175911.0,74.6553,74.6641,74.6288,74.6376,175911.0
2022-12-28 10:50:00,84.66,84.71,84.51,84.52,299016.0,74.6465,74.6905,74.5142,74.523,299016.0
2022-12-28 11:00:00,84.53,84.63,84.53,84.56,284198.0,74.5318,74.62,74.5318,74.5583,284198.0
2022-12-28 11:10:00,84.55,84.62,84.51,84.59,174383.0,74.5495,74.6112,74.5142,74.5847,174383.0
2022-12-28 11:20:00,84.59,84.61,84.54,84.59,115361.0,74.5847,74.6024,74.5406,74.5847,115361.0
2022-12-28 11:30:00,84.6,84.62,84.55,84.6,30988.0,74.5935,74.6112,74.5495,74.5935,30988.0
2022-12-28 11:40:00,84.6,84.63,84.56,84.58,38819.0,74.5935,74.62,74.5583,74.5759,38819.0
2022-12-28 11:50:00,84.58,84.67,84.57,84.67,39231.0,74.5759,74.6553,74.5671,74.6553,39231.0
2022-12-28 12:00:00,84.67,84.67,84.48,84.48,670260.0,74.6553,74.6553,74.4877,74.4877,670260.0
2022-12-28 12:10:00,84.48,84.52,84.47,84.5,72073.0,74.4877,74.523,74.4789,74.5054,72073.0
2022-12-28 12:20:00,84.5,84.52,84.48,84.5,101211.0,74.5054,74.523,74.4877,74.5054,101211.0
2022-12-28 12:30:00,84.49,84.51,84.48,84.5,25801.0,74.4966,74.5142,74.4877,74.5054,25801.0
2022-12-28 12:40:00,84.5,84.57,84.49,84.57,133894.0,74.5054,74.5671,74.4966,74.5671,133894.0
2022-12-28 12:50:00,84.56,84.58,84.51,84.56,51478.0,74.5583,74.5759,74.5142,74.5583,51478.0
2022-12-28 13:00:00,84.57,84.62,84.55,84.62,153161.0,74.5671,74.6112,74.5495,74.6112,153161.0
2022-12-28 13:10:00,84.62,84.63,84.55,84.58,58379.0,74.6112,74.62,74.5495,74.5759,58379.0
2022-12-28 13:20:00,84.59,84.61,84.51,84.52,80876.0,74.5847,74.6024,74.5142,74.523,80876.0
2022-12-28 13:30:00,84.52,84.53,84.49,84.5,59198.0,74.523,74.5318,74.4966,74.5054,59198.0
2022-12-28 13:40:00,84.51,84.51,84.46,84.48,36314.0,74.5142,74.5142,74.4701,74.4877,36314.0
2022-12-28 13:50:00,84.48,84.49,84.45,84.47,51641.0,74.4877,74.4966,74.4613,74.4789,51641.0
2022-12-28 14:00:00,84.47,84.5,84.38,84.41,102545.0,74.4789,74.5054,74.3996,74.426,102545.0
2022-12-28 14:10:00,84.41,84.48,84.39,84.45,110733.0,74.426,74.4877,74.4084,74.4613,110733.0
2022-12-28 14:20:00,84.45,84.46,84.41,84.42,13605.0,74.4613,74.4701,74.426,74.4348,13605.0
2022-12-28 14:30:00,84.42,84.46,84.41,84.45,53125.0,74.4348,74.4701,74.426,74.4613,53125.0
2022-12-28 14:40:00,84.45,84.52,84.44,84.47,57753.0,74.4613,74.523,74.4525,74.4789,57753.0
2022-12-28 14:50:00,84.48,84.48,84.43,84.45,37001.0,74.4877,74.4877,74.4437,74.4613,37001.0
2022-12-28 15:00:00,84.45,84.46,84.39,84.4,59416.0,74.4613,74.4701,74.4084,74.4172,59416.0
2022-12-28 15:10:00,84.4,84.4,84.36,84.37,107894.0,74.4172,74.4172,74.3819,74.3908,107894.0
2022-12-28 15:20:00,84.37,84.4,84.36,84.38,68534.0,74.3908,74.4172,74.3819,74.3996,68534.0
2022-12-28 15:30:00,84.39,84.4,84.36,84.37,201944.0,74.4084,74.4172,74.3819,74.3908,201944.0
2022-12-28 15:40:00,84.37,84.37,84.28,84.34,342793.0,74.3908,74.3908,74.3114,74.3643,342793.0
2022-12-28 15:50:00,84.35,84.38,84.32,84.34,194678.0,74.3731,74.3996,74.3467,74.3643,194678.0
2022-12-29 09:30:00,84.96,84.99,84.62,84.93,296940.0,74.911,74.9374,74.6112,74.8845,296940.0
2022-12-29 09:40:00,84.94,85.04,84.88,84.91,369897.0,74.8933,74.9815,74.8404,74.8669,369897.0
2022-12-29 09:50:00,84.91,84.94,84.84,84.91,317522.0,74.8669,74.8933,74.8052,74.8669,317522.0
2022-12-29 10:00:00,84.92,84.97,84.86,84.92,96796.0,74.8757,74.9198,74.8228,74.8757,96796.0
2022-12-29 10:10:00,84.92,84.93,84.84,84.85,360367.0,74.8757,74.8845,74.8052,74.814,360367.0
2022-12-29 10:20:00,84.85,84.86,84.78,84.78,195499.0,74.814,74.8228,74.7523,74.7523,195499.0
2022-12-29 10:30:00,84.78,84.86,84.78,84.84,113997.0,74.7523,74.8228,74.7523,74.8052,113997.0
2022-12-29 10:40:00,84.85,84.88,84.83,84.83,159778.0,74.814,74.8404,74.7963,74.7963,159778.0
2022-12-29 10:50:00,84.83,84.89,84.82,84.83,84998.0,74.7963,74.8492,74.7875,74.7963,84998.0
2022-12-29 11:00:00,84.84,84.85,84.81,84.81,104822.0,74.8052,74.814,74.7787,74.7787,104822.0
2022-12-29 11:10:00,84.81,84.82,84.68,84.76,315237.0,74.7787,74.7875,74.6641,74.7346,315237.0
2022-12-29 11:20:00,84.76,84.87,84.75,84.86,51502.0,74.7346,74.8316,74.7258,74.8228,51502.0
2022-12-29 11:30:00,84.86,84.95,84.86,84.94,50266.0,74.8228,74.9022,74.8228,74.8933,50266.0
2022-12-29 11:40:00,84.94,85.0,84.9,84.96,137713.0,74.8933,74.9462,74.8581,74.911,137713.0
2022-12-29 11:50:00,84.96,85.04,84.95,85.03,43097.0,74.911,74.9815,74.9022,74.9727,43097.0
2022-12-29 12:00:00,85.03,85.13,85.02,85.09,106171.0,74.9727,75.0609,74.9639,75.0256,106171.0
2022-12-29 12:10:00,85.08,85.1,85.05,85.05,45735.0,75.0168,75.0344,74.9903,74.9903,45735.0
2022-12-29 12:20:00,85.05,85.05,84.96,84.99,119563.0,74.9903,74.9903,74.911,74.9374,119563.0
2022-12-29 12:30:00,84.99,85.01,84.93,84.95,15752.0,74.9374,74.9551,74.8845,74.9022,15752.0
2022-12-29 12:40:00,84.94,84.99,84.94,84.98,26725.0,74.8933,74.9374,74.8933,74.9286,26725.0
2022-12-29 12:50:00,84.98,85.01,84.97,85.0,23780.0,74.9286,74.9551,74.9198,74.9462,23780.0
2022-12-29 13:00:00,84.99,85.01,84.96,85.0,60332.0,74.9374,74.9551,74.911,74.9462,60332.0
2022-12-29 13:10:00,85.0,85.08,84.99,85.06,28972.0,74.9462,75.0168,74.9374,74.9991,28972.0
2022-12-29 13:20:00,85.05,85.05,85.0,85.03,15104.0,74.9903,74.9903,74.9462,74.9727,15104.0
2022-12-29 13:30:00,85.02,85.02,84.95,84.95,17583.0,74.9639,74.9639,74.9022,74.9022,17583.0
2022-12-29 13:40:00,84.96,85.0,84.96,84.96,33205.0,74.911,74.9462,74.911,74.911,33205.0
2022-12-29 13:50:00,84.97,84.98,84.96,84.96,31949.0,74.9198,74.9286,74.911,74.911,31949.0
2022-12-29 14:00:00,84.96,85.01,84.96,84.99,39955.0,74.911,74.9551,74.911,74.9374,39955.0
2022-12-29 14:10:00,84.98,84.99,84.94,84.98,42576.0,74.9286,74.9374,74.8933,74.9286,42576.0
2022-12-29 14:20:00,84.98,84.98,84.94,84.96,66583.0,74.9286,74.9286,74.8933,74.911,66583.0
2022-12-29 14:30:00,84.96,84.98,84.95,84.97,41052.0,74.911,74.9286,74.9022,74.9198,41052.0
2022-12-29 14:40:00,84.97,84.99,84.95,84.96,24064.0,74.9198,74.9374,74.9022,74.911,24064.0
2022-12-29 14:50:00,84.96,84.97,84.92,84.95,37650.0,74.911,74.9198,74.8757,74.9022,37650.0
2022-12-29 15:00:00,84.95,84.97,84.93,84.97,32744.0,74.9022,74.9198,74.8845,74.9198,32744.0
2022-12-29 15:10:00,84.97,84.97,84.92,84.95,73302.0,74.9198,74.9198,74.8757,74.9022,73302.0
2022-12-29 15:20:00,84.95,84.98,84.93,84.96,53370.0,74.9022,74.9286,74.8845,74.911,53370.0
2022-12-29 15:30:00,84.97,84.99,84.96,84.96,19808.0,74.9198,74.9374,74.911,74.911,19808.0
2022-12-29 15:40:00,84.96,84.99,84.95,84.96,81038.0,74.911,74.9374,74.9022,74.911,81038.0
2022-12-29 15:50:00,84.96,85.05,84.95,85.02,216114.0,74.911,74.9903,74.9022,74.9639,216114.0
2022-12-30 09:30:00,84.81,84.86,84.71,84.83,158027.0,74.7787,74.8228,74.6905,74.7963,158027.0
2022-12-30 09:40:00,84.82,84.83,84.56,84.59,31659.0,74.7875,74.7963,74.5583,74.5847,31659.0
2022-12-30 09:50:00,84.63,84.66,84.59,84.64,89467.0,74.62,74.6465,74.5847,74.6288,89467.0
2022-12-30 10:00:00,84.64,84.66,84.47,84.53,57627.0,74.6288,74.6465,74.4789,74.5318,57627.0
2022-12-30 10:10:00,84.53,84.59,84.5,84.59,79187.0,74.5318,74.5847,74.5054,74.5847,79187.0
2022-12-30 10:20:00,84.59,84.66,84.57,84.64,104867.0,74.5847,74.6465,74.5671,74.6288,104867.0
2022-12-30 10:30:00,84.63,84.69,84.59,84.66,53231.0,74.62,74.6729,74.5847,74.6465,53231.0
2022-12-30 10:40:00,84.67,84.72,84.61,84.71,32883.0,74.6553,74.6994,74.6024,74.6905,32883.0
2022-12-30 10:50:00,84.69,84.72,84.57,84.58,96903.0,74.6729,74.6994,74.5671,74.5759,96903.0
2022-12-30 11:00:00,84.58,84.63,84.54,84.63,43139.0,74.5759,74.62,74.5406,74.62,43139.0
2022-12-30 11:10:00,84.63,84.63,84.54,84.59,21217.0,74.62,74.62,74.5406,74.5847,21217.0
2022-12-30 11:20:00,84.59,84.64,84.54,84.57,34417.0,74.5847,74.6288,74.5406,74.5671,34417.0
2022-12-30 11:30:00,84.57,84.61,84.55,84.56,52353.0,74.5671,74.6024,74.5495,74.5583,52353.0
2022-12-30 11:40:00,84.56,84.56,84.52,84.54,51812.0,74.5583,74.5583,74.523,74.5406,51812.0
2022-12-30 11:50:00,84.54,84.55,84.48,84.54,31209.0,74.5406,74.5495,74.4877,74.5406,31209.0
2022-12-30 12:00:00,84.54,84.54,84.44,84.45,64070.0,74.5406,74.5406,74.4525,74.4613,64070.0
2022-12-30 12:10:00,84.46,84.49,84.42,84.48,57089.0,74.4701,74.4966,74.4348,74.4877,57089.0
2022-12-30 12:20:00,84.49,84.51,84.46,84.49,14696.0,74.4966,74.5142,74.4701,74.4966,14696.0
2022-12-30 12:30:00,84.5,84.58,84.48,84.53,37802.0,74.5054,74.5759,74.4877,74.5318,37802.0
2022-12-30 12:40:00,84.53,84.63,84.52,84.6,34207.0,74.5318,74.62,74.523,74.5935,34207.0
2022-12-30 12:50:00,84.62,84.84,84.56,84.84,65879.0,74.6112,74.8052,74.5583,74.8052,65879.0
2022-12-30 13:00:00,84.84,84.85,84.69,84.7,120894.0,74.8052,74.814,74.6729,74.6817,120894.0
2022-12-30 13:10:00,84.7,84.73,84.64,84.67,44329.0,74.6817,74.7082,74.6288,74.6553,44329.0
2022-12-30 13:20:00,84.65,84.65,84.55,84.63,42171.0,74.6376,74.6376,74.5495,74.62,42171.0
2022-12-30 13:30:00,84.62,84.64,84.56,84.58,42282.0,74.6112,74.6288,74.5583,74.5759,42282.0
2022-12-30 13:40:00,84.58,84.6,84.54,84.56,22522.0,74.5759,74.5935,74.5406,74.5583,22522.0
2022-12-30 13:50:00,84.56,84.6,84.53,84.57,32734.0,74.5583,74.5935,74.5318,74.5671,32734.0
2022-12-30 14:00:00,84.56,84.61,84.54,84.56,54081.0,74.5583,74.6024,74.5406,74.5583,54081.0
2022-12-30 14:10:00,84.55,84.57,84.5,84.5,15600.0,74.5495,74.5671,74.5054,74.5054,15600.0
2022-12-30 14:20:00,84.51,84.55,84.5,84.55,21117.0,74.5142,74.5495,74.5054,74.5495,21117.0
2022-12-30 14:30:00,84.54,84.56,84.53,84.56,21594.0,74.5406,74.5583,74.5318,74.5583,21594.0
2022-12-30 14:40:00,84.56,84.57,84.52,84.53,17955.0,74.5583,74.5671,74.523,74.5318,17955.0
2022-12-30 14:50:00,84.53,84.56,84.49,84.52,24336.0,74.5318,74.5583,74.4966,74.523,24336.0
2022-12-30 15:00:00,84.52,84.57,84.51,84.55,41736.0,74.523,74.5671,74.5142,74.5495,41736.0
2022-12-30 15:10:00,84.55,84.65,84.53,84.61,42302.0,74.5495,74.6376,74.5318,74.6024,42302.0
2022-12-30 15:20:00,84.61,84.63,84.59,84.62,29896.0,74.6024,74.62,74.5847,74.6112,29896.0
2022-12-30 15:30:00,84.61,84.65,84.6,84.65,30968.0,74.6024,74.6376,74.5935,74.6376,30968.0
2022-12-30 15:40:00,84.65,84.71,84.64,84.7,69828.0,74.6376,74.6905,74.6288,74.6817,69828.0
2022-12-30 15:50:00,84.7,84.71,84.58,84.59,232061.0,74.6817,74.6905,74.5759,74.5847,232061.0
2023-01-03 09:30:00,85.6,85.62,85.39,85.48,380324.0,75.4753,75.4929,75.2901,75.3695,380324.0
2023-01-03 09:40:00,85.48,85.56,85.37,85.43,228414.0,75.3695,75.44,75.2725,75.3254,228414.0
2023-01-03 09:50:00,85.43,85.43,85.27,85.28,235112.0,75.3254,75.3254,75.1843,75.1931,235112.0
2023-01-03 10:00:00,85.28,85.32,85.2,85.26,220879.0,75.1931,75.2284,75.1226,75.1755,220879.0
2023-01-03 10:10:00,85.25,85.26,85.17,85.22,155136.0,75.1667,75.1755,75.0961,75.1402,155136.0
2023-01-03 10:20:00,85.2,85.23,85.08,85.13,144863.0,75.1226,75.149,75.0168,75.0609,144863.0
2023-01-03 10:30:00,85.11,85.13,85.04,85.1,93620.0,75.0432,75.0609,74.9815,75.0344,93620.0
2023-01-03 10:40:00,85.1,85.25,85.1,85.21,84583.0,75.0344,75.1667,75.0344,75.1314,84583.0
2023-01-03 10:50:00,85.2,85.22,85.11,85.22,145028.0,75.1226,75.1402,75.0432,75.1402,145028.0
2023-01-03 11:00:00,85.22,85.31,85.16,85.17,447325.0,75.1402,75.2196,75.0873,75.0961,447325.0
2023-01-03 11:10:00,85.18,85.18,85.08,85.15,153298.0,75.1049,75.1049,75.0168,75.0785,153298.0
2023-01-03 11:20:00,85.15,85.19,85.12,85.19,182642.0,75.0785,75.1138,75.052,75.1138,182642.0
2023-01-03 11:30:00,85.19,85.22,85.08,85.14,246912.0,75.1138,75.1402,75.0168,75.0697,246912.0
2023-01-03 11:40:00,85.14,85.14,84.94,84.99,278965.0,75.0697,75.0697,74.8933,74.9374,278965.0
2023-01-03 11:50:00,84.99,85.02,84.96,85.0,65302.0,74.9374,74.9639,74.911,74.9462,65302.0
2023-01-03 12:00:00,85.0,85.09,84.99,85.05,71684.0,74.9462,75.0256,74.9374,74.9903,71684.0
2023-01-03 12:10:00,85.06,85.06,84.98,84.98,194725.0,74.9991,74.9991,74.9286,74.9286,194725.0
2023-01-03 12:20:00,84.98,85.03,84.93,84.97,105209.0,74.9286,74.9727,74.8845,74.9198,105209.0
2023-01-03 12:30:00,84.97,85.02,84.95,85.0,86297.0,74.9198,74.9639,74.9022,74.9462,86297.0
2023-01-03 12:40:00,85.0,85.04,84.97,84.98,39227.0,74.9462,74.9815,74.9198,74.9286,39227.0
2023-01-03 12:50:00,84.98,84.99,84.93,84.95,174887.0,74.9286,74.9374,74.8845,74.9022,174887.0
2023-01-03 13:00:00,84.95,84.98,84.91,84.96,159721.0,74.9022,74.9286,74.8669,74.911,159721.0
2023-01-03 13:10:00,84.95,84.98,84.94,84.97,99059.0,74.9022,74.9286,74.8933,74.9198,99059.0
2023-01-03 13:20:00,84.97,85.05,84.96,85.05,74455.0,74.9198,74.9903,74.911,74.9903,74455.0
2023-01-03 13:30:00,85.03,85.1,85.02,85.03,81899.0,74.9727,75.0344,74.9639,74.9727,81899.0
2023-01-03 13:40:00,85.04,85.05,84.99,85.01,48457.0,74.9815,74.9903,74.9374,74.9551,48457.0
2023-01-03 13:50:00,85.01,85.08,84.99,85.03,103874.0,74.9551,75.0168,74.9374,74.9727,103874.0
2023-01-03 14:00:00,85.05,85.07,85.02,85.06,28604.0,74.9903,75.008,74.9639,74.9991,28604.0
2023-01-03 14:10:00,85.06,85.07,85.0,85.0,58972.0,74.9991,75.008,74.9462,74.9462,58972.0
2023-01-03 14:20:00,85.0,85.0,84.93,85.0,156167.0,74.9462,74.9462,74.8845,74.9462,156167.0
2023-01-03 14:30:00,85.0,85.0,84.93,84.94,78835.0,74.9462,74.9462,74.8845,74.8933,78835.0
2023-01-03 14:40:00,84.94,85.07,84.92,85.02,65052.0,74.8933,75.008,74.8757,74.9639,65052.0
2023-01-03 14:50:00,85.03,85.03,84.97,85.01,18378.0,74.9727,74.9727,74.9198,74.9551,18378.0
2023-01-03 15:00:00,85.01,85.03,84.97,84.98,15253.0,74.9551,74.9727,74.9198,74.9286,15253.0
2023-01-03 15:10:00,84.98,85.05,84.97,84.98,53022.0,74.9286,74.9903,74.9198,74.9286,53022.0
2023-01-03 15:20:00,84.98,85.05,84.96,85.04,33330.0,74.9286,74.9903,74.911,74.9815,33330.0
2023-01-03 15:30:00,85.04,85.06,85.0,85.02,61427.0,74.9815,74.9991,74.9462,74.9639,61427.0
2023-01-03 15:40:00,85.02,85.04,84.97,85.01,178635.0,74.9639,74.9815,74.9198,74.9551,178635.0
2023-01-03 15:50:00,85.01,85.03,84.96,84.96,592409.0,74.9551,74.9727,74.911,74.911,592409.0
2023-01-04 09:30:00,85.67,85.74,85.55,85.64,412136.0,75.537,75.5987,75.4312,75.5105,412136.0
2023-01-04 09:40:00,85.65,85.74,85.61,85.65,213172.0,75.5194,75.5987,75.4841,75.5194,213172.0
2023-01-04 09:50:00,85.65,85.91,85.65,85.91,466927.0,75.5194,75.7486,75.5194,75.7486,466927.0
2023-01-04 10:00:00,85.93,85.93,85.57,85.59,341355.0,75.7662,75.7662,75.4488,75.4665,341355.0
2023-01-04 10:10:00,85.59,85.65,85.53,85.65,88787.0,75.4665,75.5194,75.4135,75.5194,88787.0
2023-01-04 10:20:00,85.65,85.65,85.52,85.64,70320.0,75.5194,75.5194,75.4047,75.5105,70320.0
2023-01-04 10:30:00,85.65,85.68,85.57,85.66,96253.0,75.5194,75.5458,75.4488,75.5282,96253.0
2023-01-04 10:40:00,85.66,85.76,85.63,85.73,63739.0,75.5282,75.6163,75.5017,75.5899,63739.0
2023-01-04 10:50:00,85.73,85.84,85.7,85.81,147240.0,75.5899,75.6869,75.5634,75.6604,147240.0
2023-01-04 11:00:00,85.81,85.89,85.79,85.88,46582.0,75.6604,75.731,75.6428,75.7222,46582.0
2023-01-04 11:10:00,85.87,85.87,85.76,85.78,199778.0,75.7133,75.7133,75.6163,75.634,199778.0
2023-01-04 11:20:00,85.78,85.81,85.77,85.79,94829.0,75.634,75.6604,75.6252,75.6428,94829.0
2023-01-04 11:30:00,85.8,85.95,85.79,85.9,284859.0,75.6516,75.7839,75.6428,75.7398,284859.0
2023-01-04 11:40:00,85.9,85.97,85.89,85.92,102872.0,75.7398,75.8015,75.731,75.7574,102872.0
2023-01-04 11:50:00,85.92,85.94,85.87,85.9,47618.0,75.7574,75.7751,75.7133,75.7398,47618.0
2023-01-04 12:00:00,85.9,85.92,85.88,85.89,83545.0,75.7398,75.7574,75.7222,75.731,83545.0
2023-01-04 12:10:00,85.89,85.89,85.83,85.84,151065.0,75.731,75.731,75.6781,75.6869,151065.0
2023-01-04 12:20:00,85.85,85.86,85.8,85.81,168912.0,75.6957,75.7045,75.6516,75.6604,168912.0
2023-01-04 12:30:00,85.82,85.85,85.81,85.85,106163.0,75.6692,75.6957,75.6604,75.6957,106163.0
2023-01-04 12:40:00,85.84,85.87,85.84,85.84,103999.0,75.6869,75.7133,75.6869,75.6869,103999.0
2023-01-04 12:50:00,85.84,85.85,85.76,85.78,69507.0,75.6869,75.6957,75.6163,75.634,69507.0
2023-01-04 13:00:00,85.78,85.78,85.71,85.72,109081.0,75.634,75.634,75.5723,75.5811,109081.0
2023-01-04 13:10:00,85.73,85.85,85.72,85.84,159708.0,75.5899,75.6957,75.5811,75.6869,159708.0
2023-01-04 13:20:00,85.84,85.86,85.8,85.83,38072.0,75.6869,75.7045,75.6516,75.6781,38072.0
2023-01-04 13:30:00,85.83,85.84,85.79,85.83,26016.0,75.6781,75.6869,75.6428,75.6781,26016.0
2023-01-04 13:40:00,85.83,85.9,85.82,85.9,68746.0,75.6781,75.7398,75.6692,75.7398,68746.0
2023-01-04 13:50:00,85.9,86.09,85.88,85.93,222905.0,75.7398,75.9073,75.7222,75.7662,222905.0
2023-01-04 14:00:00,85.87,85.99,85.54,85.66,129323.0,75.7133,75.8191,75.4224,75.5282,129323.0
2023-01-04 14:10:00,85.67,85.91,85.63,85.9,62344.0,75.537,75.7486,75.5017,75.7398,62344.0
2023-01-04 14:20:00,85.9,85.9,85.71,85.73,59840.0,75.7398,75.7398,75.5723,75.5899,59840.0
2023-01-04 14:30:00,85.73,85.81,85.72,85.77,102656.0,75.5899,75.6604,75.5811,75.6252,102656.0
2023-01-04 14:40:00,85.77,85.87,85.76,85.81,169184.0,75.6252,75.7133,75.6163,75.6604,169184.0
2023-01-04 14:50:00,85.8,85.91,85.76,85.91,240446.0,75.6516,75.7486,75.6163,75.7486,240446.0
2023-01-04 15:00:00,85.91,85.93,85.8,85.84,56276.0,75.7486,75.7662,75.6516,75.6869,56276.0
2023-01-04 15:10:00,85.84,85.95,85.81,85.93,87274.0,75.6869,75.7839,75.6604,75.7662,87274.0
2023-01-04 15:20:00,85.93,85.96,85.88,85.9,53315.0,75.7662,75.7927,75.7222,75.7398,53315.0
2023-01-04 15:30:00,85.91,85.94,85.85,85.94,143498.0,75.7486,75.7751,75.6957,75.7751,143498.0
2023-01-04 15:40:00,85.94,85.94,85.88,85.92,247280.0,75.7751,75.7751,75.7222,75.7574,247280.0
2023-01-04 15:50:00,85.92,85.99,85.89,85.98,312788.0,75.7574,75.8191,75.731,75.8103,312788.0
2023-01-05 09:30:00,85.12,85.18,84.93,85.0,226610.0,75.052,75.1049,74.8845,74.9462,226610.0
2023-01-05 09:40:00,85.0,85.03,84.87,84.94,305824.0,74.9462,74.9727,74.8316,74.8933,305824.0
2023-01-05 09:50:00,84.94,85.07,84.93,85.01,245942.0,74.8933,75.008,74.8845,74.9551,245942.0
2023-01-05 10:00:00,85.0,85.11,84.97,85.02,361356.0,74.9462,75.0432,74.9198,74.9639,361356.0
2023-01-05 10:10:00,85.02,85.14,84.98,85.12,143743.0,74.9639,75.0697,74.9286,75.052,143743.0
2023-01-05 10:20:00,85.12,85.12,85.01,85.06,79299.0,75.052,75.052,74.9551,74.9991,79299.0
2023-01-05 10:30:00,85.06,85.1,85.03,85.09,298750.0,74.9991,75.0344,74.9727,75.0256,298750.0
2023-01-05 10:40:00,85.08,85.22,85.04,85.21,151040.0,75.0168,75.1402,74.9815,75.1314,151040.0
2023-01-05 10:50:00,85.2,85.21,85.05,85.06,63329.0,75.1226,75.1314,74.9903,74.9991,63329.0
2023-01-05 11:00:00,85.05,85.13,85.0,85.11,118662.0,74.9903,75.0609,74.9462,75.0432,118662.0
2023-01-05 11:10:00,85.12,85.2,85.11,85.19,90337.0,75.052,75.1226,75.0432,75.1138,90337.0
2023-01-05 11:20:00,85.19,85.19,85.08,85.17,165592.0,75.1138,75.1138,75.0168,75.0961,165592.0
2023-01-05 11:30:00,85.17,85.2,85.14,85.16,16124.0,75.0961,75.1226,75.0697,75.0873,16124.0
2023-01-05 11:40:00,85.11,85.18,85.1,85.16,18562.0,75.0432,75.1049,75.0344,75.0873,18562.0
2023-01-05 11:50:00,85.16,85.21,85.12,85.21,169799.0,75.0873,75.1314,75.052,75.1314,169799.0
2023-01-05 12:00:00,85.2,85.28,85.18,85.28,36988.0,75.1226,75.1931,75.1049,75.1931,36988.0
2023-01-05 12:10:00,85.3,85.32,85.22,85.26,165841.0,75.2108,75.2284,75.1402,75.1755,165841.0
2023-01-05 12:20:00,85.26,85.35,85.26,85.31,97000.0,75.1755,75.2548,75.1755,75.2196,97000.0
2023-01-05 12:30:00,85.31,85.33,85.26,85.27,94333.0,75.2196,75.2372,75.1755,75.1843,94333.0
2023-01-05 12:40:00,85.27,85.28,85.24,85.27,31303.0,75.1843,75.1931,75.1578,75.1843,31303.0
2023-01-05 12:50:00,85.27,85.27,85.23,85.23,40094.0,75.1843,75.1843,75.149,75.149,40094.0
2023-01-05 13:00:00,85.23,85.24,85.19,85.23,125236.0,75.149,75.1578,75.1138,75.149,125236.0
2023-01-05 13:10:00,85.22,85.23,85.1,85.12,106412.0,75.1402,75.149,75.0344,75.052,106412.0
2023-01-05 13:20:00,85.14,85.36,85.13,85.26,121816.0,75.0697,75.2637,75.0609,75.1755,121816.0
2023-01-05 13:30:00,85.26,85.31,85.25,85.27,16254.0,75.1755,75.2196,75.1667,75.1843,16254.0
2023-01-05 13:40:00,85.28,85.3,85.25,85.26,24441.0,75.1931,75.2108,75.1667,75.1755,24441.0
2023-01-05 13:50:00,85.25,85.29,85.23,85.28,17685.0,75.1667,75.2019,75.149,75.1931,17685.0
2023-01-05 14:00:00,85.28,85.34,85.27,85.33,185570.0,75.1931,75.246,75.1843,75.2372,185570.0
2023-01-05 14:10:00,85.33,85.35,85.29,85.32,45780.0,75.2372,75.2548,75.2019,75.2284,45780.0
2023-01-05 14:20:00,85.33,85.34,85.3,85.31,155735.0,75.2372,75.246,75.2108,75.2196,155735.0
2023-01-05 14:30:00,85.31,85.34,85.3,85.34,116018.0,75.2196,75.246,75.2108,75.246,116018.0
2023-01-05 14:40:00,85.34,85.36,85.32,85.35,26488.0,75.246,75.2637,75.2284,75.2548,26488.0
2023-01-05 14:50:00,85.35,85.38,85.32,85.32,44608.0,75.2548,75.2813,75.2284,75.2284,44608.0
2023-01-05 15:00:00,85.31,85.36,85.28,85.35,57211.0,75.2196,75.2637,75.1931,75.2548,57211.0
2023-01-05 15:10:00,85.36,85.37,85.34,85.36,76689.0,75.2637,75.2725,75.246,75.2637,76689.0
2023-01-05 15:20:00,85.36,85.37,85.32,85.35,112136.0,75.2637,75.2725,75.2284,75.2548,112136.0
2023-01-05 15:30:00,85.36,85.37,85.3,85.3,75454.0,75.2637,75.2725,75.2108,75.2108,75454.0
2023-01-05 15:40:00,85.29,85.3,85.23,85.26,168037.0,75.2019,75.2108,75.149,75.1755,168037.0
2023-01-05 15:50:00,85.26,85.29,85.21,85.27,141821.0,75.1755,75.2019,75.1314,75.1843,141821.0
2023-01-06 09:30:00,85.35,85.83,85.23,85.58,501479.0,75.2548,75.6781,75.149,75.4576,501479.0
2023-01-06 09:40:00,85.6,85.62,85.37,85.43,490522.0,75.4753,75.4929,75.2725,75.3254,490522.0
2023-01-06 09:50:00,85.44,85.56,85.42,85.53,645861.0,75.3342,75.44,75.3166,75.4135,645861.0
2023-01-06 10:00:00,85.53,85.87,85.52,85.84,510400.0,75.4135,75.7133,75.4047,75.6869,510400.0
2023-01-06 10:10:00,85.84,86.09,85.84,86.03,279936.0,75.6869,75.9073,75.6869,75.8544,279936.0
2023-01-06 10:20:00,86.04,86.06,85.91,85.91,284750.0,75.8632,75.8809,75.7486,75.7486,284750.0
2023-01-06 10:30:00,85.91,86.05,85.91,86.04,126797.0,75.7486,75.872,75.7486,75.8632,126797.0
2023-01-06 10:40:00,86.05,86.24,86.04,86.22,264516.0,75.872,76.0396,75.8632,76.0219,264516.0
2023-01-06 10:50:00,86.22,86.26,86.16,86.18,95870.0,76.0219,76.0572,75.969,75.9867,95870.0
2023-01-06 11:00:00,86.19,86.32,86.19,86.3,159847.0,75.9955,76.1101,75.9955,76.0925,159847.0
2023-01-06 11:10:00,86.3,86.33,86.23,86.26,204312.0,76.0925,76.1189,76.0308,76.0572,204312.0
2023-01-06 11:20:00,86.24,86.38,86.24,86.32,120122.0,76.0396,76.163,76.0396,76.1101,120122.0
2023-01-06 11:30:00,86.31,86.34,86.26,86.3,457008.0,76.1013,76.1277,76.0572,76.0925,457008.0
2023-01-06 11:40:00,86.3,86.35,86.29,86.29,124929.0,76.0925,76.1366,76.0837,76.0837,124929.0
2023-01-06 11:50:00,86.3,86.42,86.3,86.4,148417.0,76.0925,76.1983,76.0925,76.1806,148417.0
2023-01-06 12:00:00,86.41,86.41,86.37,86.4,77619.0,76.1895,76.1895,76.1542,76.1806,77619.0
2023-01-06 12:10:00,86.4,86.4,86.31,86.32,174811.0,76.1806,76.1806,76.1013,76.1101,174811.0
2023-01-06 12:20:00,86.31,86.38,86.31,86.34,119744.0,76.1013,76.163,76.1013,76.1277,119744.0
2023-01-06 12:30:00,86.34,86.38,86.33,86.37,118115.0,76.1277,76.163,76.1189,76.1542,118115.0
2023-01-06 12:40:00,86.37,86.4,86.34,86.34,111636.0,76.1542,76.1806,76.1277,76.1277,111636.0
2023-01-06 12:50:00,86.34,86.41,86.32,86.39,119068.0,76.1277,76.1895,76.1101,76.1718,119068.0
2023-01-06 13:00:00,86.4,86.41,86.37,86.4,93662.0,76.1806,76.1895,76.1542,76.1806,93662.0
2023-01-06 13:10:00,86.4,86.43,86.38,86.41,65827.0,76.1806,76.2071,76.163,76.1895,65827.0
2023-01-06 13:20:00,86.42,86.48,86.4,86.47,36647.0,76.1983,76.2512,76.1806,76.2424,36647.0
2023-01-06 13:30:00,86.47,86.5,86.46,86.5,59045.0,76.2424,76.2688,76.2335,76.2688,59045.0
2023-01-06 13:40:00,86.5,86.5,86.49,86.5,52766.0,76.2688,76.2688,76.26,76.2688,52766.0
2023-01-06 13:50:00,86.5,86.63,86.49,86.62,99838.0,76.2688,76.3834,76.26,76.3746,99838.0
2023-01-06 14:00:00,86.62,86.65,86.59,86.6,136646.0,76.3746,76.4011,76.3482,76.357,136646.0
2023-01-06 14:10:00,86.61,86.61,86.58,86.6,156977.0,76.3658,76.3658,76.3394,76.357,156977.0
2023-01-06 14:20:00,86.6,86.68,86.6,86.66,100291.0,76.357,76.4275,76.357,76.4099,100291.0
2023-01-06 14:30:00,86.66,86.67,86.64,86.67,77156.0,76.4099,76.4187,76.3923,76.4187,77156.0
2023-01-06 14:40:00,86.67,86.71,86.65,86.7,105843.0,76.4187,76.454,76.4011,76.4452,105843.0
2023-01-06 14:50:00,86.7,86.74,86.65,86.67,63140.0,76.4452,76.4804,76.4011,76.4187,63140.0
2023-01-06 15:00:00,86.67,86.7,86.64,86.7,114566.0,76.4187,76.4452,76.3923,76.4452,114566.0
2023-01-06 15:10:00,86.7,86.73,86.68,86.72,81664.0,76.4452,76.4716,76.4275,76.4628,81664.0
2023-01-06 15:20:00,86.72,86.74,86.69,86.73,142517.0,76.4628,76.4804,76.4363,76.4716,142517.0
2023-01-06 15:30:00,86.73,86.75,86.72,86.73,83891.0,76.4716,76.4892,76.4628,76.4716,83891.0
2023-01-06 15:40:00,86.74,86.75,86.72,86.74,175819.0,76.4804,76.4892,76.4628,76.4804,175819.0
2023-01-06 15:50:00,86.75,86.75,86.69,86.69,262913.0,76.4892,76.4892,76.4363,76.4363,262913.0
2023-01-09 09:30:00,86.25,86.68,86.15,86.64,675799.0,76.0484,76.4275,75.9602,76.3923,675799.0
2023-01-09 09:40:00,86.65,86.75,86.61,86.67,552052.0,76.4011,76.4892,76.3658,76.4187,552052.0
2023-01-09 09:50:00,86.67,86.7,86.59,86.63,777876.0,76.4187,76.4452,76.3482,76.3834,777876.0
2023-01-09 10:00:00,86.63,86.66,86.53,86.54,101974.0,76.3834,76.4099,76.2953,76.3041,101974.0
2023-01-09 10:10:00,86.54,86.59,86.48,86.58,261403.0,76.3041,76.3482,76.2512,76.3394,261403.0
2023-01-09 10:20:00,86.59,86.61,86.52,86.53,250385.0,76.3482,76.3658,76.2865,76.2953,250385.0
2023-01-09 10:30:00,86.53,86.61,86.52,86.61,110566.0,76.2953,76.3658,76.2865,76.3658,110566.0
2023-01-09 10:40:00,86.62,86.66,86.6,86.66,72385.0,76.3746,76.4099,76.357,76.4099,72385.0
2023-01-09 10:50:00,86.66,86.78,86.66,86.78,441150.0,76.4099,76.5157,76.4099,76.5157,441150.0
2023-01-09 11:00:00,86.78,86.84,86.77,86.82,104231.0,76.5157,76.5686,76.5069,76.551,104231.0
2023-01-09 11:10:00,86.82,86.88,86.8,86.81,144448.0,76.551,76.6039,76.5333,76.5422,144448.0
2023-01-09 11:20:00,86.81,86.85,86.77,86.84,157606.0,76.5422,76.5774,76.5069,76.5686,157606.0
2023-01-09 11:30:00,86.85,86.86,86.78,86.83,171253.0,76.5774,76.5862,76.5157,76.5598,171253.0
2023-01-09 11:40:00,86.83,86.88,86.83,86.83,61197.0,76.5598,76.6039,76.5598,76.5598,61197.0
2023-01-09 11:50:00,86.84,86.9,86.83,86.9,198849.0,76.5686,76.6215,76.5598,76.6215,198849.0
2023-01-09 12:00:00,86.9,86.92,86.84,86.84,77394.0,76.6215,76.6391,76.5686,76.5686,77394.0
2023-01-09 12:10:00,86.84,86.85,86.77,86.8,64103.0,76.5686,76.5774,76.5069,76.5333,64103.0
2023-01-09 12:20:00,86.8,86.81,86.76,86.8,97097.0,76.5333,76.5422,76.4981,76.5333,97097.0
2023-01-09 12:30:00,86.8,86.81,86.72,86.73,80346.0,76.5333,76.5422,76.4628,76.4716,80346.0
2023-01-09 12:40:00,86.73,86.75,86.7,86.73,49927.0,76.4716,76.4892,76.4452,76.4716,49927.0
2023-01-09 12:50:00,86.73,86.75,86.71,86.73,30825.0,76.4716,76.4892,76.454,76.4716,30825.0
2023-01-09 13:00:00,86.74,86.74,86.69,86.69,84508.0,76.4804,76.4804,76.4363,76.4363,84508.0
2023-01-09 13:10:00,86.7,86.73,86.69,86.7,50567.0,76.4452,76.4716,76.4363,76.4452,50567.0
2023-01-09 13:20:00,86.7,86.75,86.69,86.75,24955.0,76.4452,76.4892,76.4363,76.4892,24955.0
2023-01-09 13:30:00,86.75,86.76,86.68,86.7,40968.0,76.4892,76.4981,76.4275,76.4452,40968.0
2023-01-09 13:40:00,86.69,86.7,86.64,86.67,277567.0,76.4363,76.4452,76.3923,76.4187,277567.0
2023-01-09 13:50:00,86.67,86.74,86.67,86.73,27162.0,76.4187,76.4804,76.4187,76.4716,27162.0
2023-01-09 14:00:00,86.73,86.81,86.73,86.81,147150.0,76.4716,76.5422,76.4716,76.5422,147150.0
2023-01-09 14:10:00,86.81,86.82,86.78,86.8,46664.0,76.5422,76.551,76.5157,76.5333,46664.0
2023-01-09 14:20:00,86.81,86.83,86.79,86.8,34159.0,76.5422,76.5598,76.5245,76.5333,34159.0
2023-01-09 14:30:00,86.81,86.84,86.78,86.79,294956.0,76.5422,76.5686,76.5157,76.5245,294956.0
2023-01-09 14:40:00,86.8,86.83,86.78,86.8,32365.0,76.5333,76.5598,76.5157,76.5333,32365.0
2023-01-09 14:50:00,86.8,86.82,86.77,86.79,193371.0,76.5333,76.551,76.5069,76.5245,193371.0
2023-01-09 15:00:00,86.78,86.8,86.75,86.78,138423.0,76.5157,76.5333,76.4892,76.5157,138423.0
2023-01-09 15:10:00,86.78,86.79,86.65,86.66,126128.0,76.5157,76.5245,76.4011,76.4099,126128.0
2023-01-09 15:20:00,86.64,86.66,86.56,86.58,45633.0,76.3923,76.4099,76.3217,76.3394,45633.0
2023-01-09 15:30:00,86.58,86.64,86.55,86.62,358836.0,76.3394,76.3923,76.3129,76.3746,358836.0
2023-01-09 15:40:00,86.62,86.65,86.53,86.56,134665.0,76.3746,76.4011,76.2953,76.3217,134665.0
2023-01-09 15:50:00,86.56,86.67,86.56,86.61,358708.0,76.3217,76.4187,76.3217,76.3658,358708.0
2023-01-10 09:30:00,86.14,86.14,86.03,86.08,747383.0,75.9514,75.9514,75.8544,75.8985,747383.0
2023-01-10 09:40:00,86.05,86.11,85.98,86.05,573752.0,75.872,75.9249,75.8103,75.872,573752.0
2023-01-10 09:50:00,86.05,86.06,85.89,85.94,185440.0,75.872,75.8809,75.731,75.7751,185440.0
2023-01-10 10:00:00,85.95,85.99,85.91,85.96,547276.0,75.7839,75.8191,75.7486,75.7927,547276.0
2023-01-10 10:10:00,85.96,86.02,85.95,85.97,278147.0,75.7927,75.8456,75.7839,75.8015,278147.0
2023-01-10 10:20:00,85.97,86.1,85.95,86.03,346660.0,75.8015,75.9161,75.7839,75.8544,346660.0
2023-01-10 10:30:00,86.02,86.02,85.86,85.92,416327.0,75.8456,75.8456,75.7045,75.7574,416327.0
2023-01-10 10:40:00,85.91,85.93,85.81,85.88,243647.0,75.7486,75.7662,75.6604,75.7222,243647.0
2023-01-10 10:50:00,85.89,85.97,85.88,85.95,132092.0,75.731,75.8015,75.7222,75.7839,132092.0
2023-01-10 11:00:00,85.95,86.0,85.89,85.95,123196.0,75.7839,75.828,75.731,75.7839,123196.0
2023-01-10 11:10:00,85.95,85.95,85.89,85.92,87147.0,75.7839,75.7839,75.731,75.7574,87147.0
2023-01-10 11:20:00,85.92,85.97,85.83,85.83,66066.0,75.7574,75.8015,75.6781,75.6781,66066.0
2023-01-10 11:30:00,85.83,85.87,85.78,85.81,281436.0,75.6781,75.7133,75.634,75.6604,281436.0
2023-01-10 11:40:00,85.82,85.87,85.81,85.83,151994.0,75.6692,75.7133,75.6604,75.6781,151994.0
2023-01-10 11:50:00,85.83,85.87,85.8,85.84,98179.0,75.6781,75.7133,75.6516,75.6869,98179.0
2023-01-10 12:00:00,85.84,85.86,85.74,85.84,167216.0,75.6869,75.7045,75.5987,75.6869,167216.0
2023-01-10 12:10:00,85.84,85.88,85.83,85.84,52109.0,75.6869,75.7222,75.6781,75.6869,52109.0
2023-01-10 12:20:00,85.84,85.88,85.82,85.86,30748.0,75.6869,75.7222,75.6692,75.7045,30748.0
2023-01-10 12:30:00,85.86,85.9,85.84,85.9,45024.0,75.7045,75.7398,75.6869,75.7398,45024.0
2023-01-10 12:40:00,85.9,85.91,85.82,85.83,64784.0,75.7398,75.7486,75.6692,75.6781,64784.0
2023-01-10 12:50:00,85.83,85.85,85.8,85.84,36662.0,75.6781,75.6957,75.6516,75.6869,36662.0
2023-01-10 13:00:00,85.84,85.96,85.83,85.92,37227.0,75.6869,75.7927,75.6781,75.7574,37227.0
2023-01-10 13:10:00,85.92,85.92,85.83,85.85,39854.0,75.7574,75.7574,75.6781,75.6957,39854.0
2023-01-10 13:20:00,85.85,85.88,85.84,85.85,33016.0,75.6957,75.7222,75.6869,75.6957,33016.0
2023-01-10 13:30:00,85.85,85.97,85.84,85.95,34616.0,75.6957,75.8015,75.6869,75.7839,34616.0
2023-01-10 13:40:00,85.95,85.97,85.89,85.92,25329.0,75.7839,75.8015,75.731,75.7574,25329.0
2023-01-10 13:50:00,85.92,85.95,85.9,85.94,32071.0,75.7574,75.7839,75.7398,75.7751,32071.0
2023-01-10 14:00:00,85.95,86.04,85.95,86.03,51589.0,75.7839,75.8632,75.7839,75.8544,51589.0
2023-01-10 14:10:00,86.02,86.03,85.99,86.01,44209.0,75.8456,75.8544,75.8191,75.8368,44209.0
2023-01-10 14:20:00,86.01,86.01,85.98,86.0,28704.0,75.8368,75.8368,75.8103,75.828,28704.0
2023-01-10 14:30:00,86.01,86.01,85.92,85.94,35497.0,75.8368,75.8368,75.7574,75.7751,35497.0
2023-01-10 14:40:00,85.95,85.96,85.91,85.94,42461.0,75.7839,75.7927,75.7486,75.7751,42461.0
2023-01-10 14:50:00,85.93,85.99,85.91,85.99,215599.0,75.7662,75.8191,75.7486,75.8191,215599.0
2023-01-10 15:00:00,85.98,86.01,85.95,86.0,46036.0,75.8103,75.8368,75.7839,75.828,46036.0
2023-01-10 15:10:00,86.0,86.07,85.98,86.04,141292.0,75.828,75.8897,75.8103,75.8632,141292.0
2023-01-10 15:20:00,86.05,86.08,86.03,86.08,85695.0,75.872,75.8985,75.8544,75.8985,85695.0
2023-01-10 15:30:00,86.08,86.11,86.06,86.08,83232.0,75.8985,75.9249,75.8809,75.8985,83232.0
2023-01-10 15:40:00,86.08,86.13,86.07,86.09,110352.0,75.8985,75.9426,75.8897,75.9073,110352.0
2023-01-10 15:50:00,86.1,86.1,86.02,86.03,373486.0,75.9161,75.9161,75.8456,75.8544,373486.0
2023-01-11 09:30:00,87.0,87.15,86.76,87.12,369462.0,76.7097,76.8419,76.4981,76.8155,369462.0
2023-01-11 09:40:00,87.12,87.17,87.05,87.1,624760.0,76.8155,76.8596,76.7538,76.7978,624760.0
2023-01-11 09:50:00,87.1,87.11,87.04,87.1,297240.0,76.7978,76.8067,76.7449,76.7978,297240.0
2023-01-11 10:00:00,87.09,87.1,87.04,87.09,177612.0,76.789,76.7978,76.7449,76.789,177612.0
2023-01-11 10:10:00,87.08,87.09,86.99,87.01,209195.0,76.7802,76.789,76.7009,76.7185,209195.0
2023-01-11 10:20:00,87.01,87.06,86.97,87.03,223006.0,76.7185,76.7626,76.6832,76.7361,223006.0
2023-01-11 10:30:00,87.04,87.04,86.94,87.0,293189.0,76.7449,76.7449,76.6568,76.7097,293189.0
2023-01-11 10:40:00,87.0,87.11,86.99,87.11,812814.0,76.7097,76.8067,76.7009,76.8067,812814.0
2023-01-11 10:50:00,87.11,87.11,86.97,86.98,444783.0,76.8067,76.8067,76.6832,76.692,444783.0
2023-01-11 11:00:00,86.98,87.01,86.96,87.0,231489.0,76.692,76.7185,76.6744,76.7097,231489.0
2023-01-11 11:10:00,87.0,87.07,86.98,87.05,192414.0,76.7097,76.7714,76.692,76.7538,192414.0
2023-01-11 11:20:00,87.06,87.06,86.98,87.01,1276096.0,76.7626,76.7626,76.692,76.7185,1276096.0
2023-01-11 11:30:00,87.01,87.01,86.9,86.95,141327.0,76.7185,76.7185,76.6215,76.6656,141327.0
2023-01-11 11:40:00,86.95,86.99,86.93,86.96,292194.0,76.6656,76.7009,76.648,76.6744,292194.0
2023-01-11 11:50:00,86.96,87.0,86.93,86.94,334872.0,76.6744,76.7097,76.648,76.6568,334872.0
2023-01-11 12:00:00,86.94,86.94,86.85,86.91,602626.0,76.6568,76.6568,76.5774,76.6303,602626.0
2023-01-11 12:10:00,86.91,86.92,86.88,86.91,152502.0,76.6303,76.6391,76.6039,76.6303,152502.0
2023-01-11 12:20:00,86.91,86.93,86.88,86.91,246595.0,76.6303,76.648,76.6039,76.6303,246595.0
2023-01-11 12:30:00,86.91,86.94,86.88,86.93,789274.0,76.6303,76.6568,76.6039,76.648,789274.0
2023-01-11 12:40:00,86.92,86.93,86.84,86.86,258273.0,76.6391,76.648,76.5686,76.5862,258273.0
2023-01-11 12:50:00,86.86,86.88,86.75,86.83,141016.0,76.5862,76.6039,76.4892,76.5598,141016.0
2023-01-11 13:00:00,86.84,86.89,86.79,86.88,271116.0,76.5686,76.6127,76.5245,76.6039,271116.0
2023-01-11 13:10:00,86.88,86.95,86.81,86.9,193103.0,76.6039,76.6656,76.5422,76.6215,193103.0
2023-01-11 13:20:00,86.9,87.01,86.88,86.96,539895.0,76.6215,76.7185,76.6039,76.6744,539895.0
2023-01-11 13:30:00,86.97,87.1,86.96,87.05,1617931.0,76.6832,76.7978,76.6744,76.7538,1617931.0
2023-01-11 13:40:00,87.04,87.1,87.01,87.02,269956.0,76.7449,76.7978,76.7185,76.7273,269956.0
2023-01-11 13:50:00,87.02,87.04,86.96,87.03,184277.0,76.7273,76.7449,76.6744,76.7361,184277.0
2023-01-11 14:00:00,87.03,87.05,86.99,87.03,216338.0,76.7361,76.7538,76.7009,76.7361,216338.0
2023-01-11 14:10:00,87.03,87.05,86.98,87.05,442190.0,76.7361,76.7538,76.692,76.7538,442190.0
2023-01-11 14:20:00,87.05,87.07,86.97,87.06,317819.0,76.7538,76.7714,76.6832,76.7626,317819.0
2023-01-11 14:30:00,87.06,87.06,87.02,87.06,251380.0,76.7626,76.7626,76.7273,76.7626,251380.0
2023-01-11 14:40:00,87.06,87.08,87.05,87.08,273301.0,76.7626,76.7802,76.7538,76.7802,273301.0
2023-01-11 14:50:00,87.08,87.08,87.03,87.08,625837.0,76.7802,76.7802,76.7361,76.7802,625837.0
2023-01-11 15:00:00,87.08,87.08,87.01,87.04,913830.0,76.7802,76.7802,76.7185,76.7449,913830.0
2023-01-11 15:10:00,87.04,87.08,87.04,87.07,817244.0,76.7449,76.7802,76.7449,76.7714,817244.0
2023-01-11 15:20:00,87.08,87.13,87.07,87.11,724360.0,76.7802,76.8243,76.7714,76.8067,724360.0
2023-01-11 15:30:00,87.1,87.13,87.07,87.12,1243799.0,76.7978,76.8243,76.7714,76.8155,1243799.0
2023-01-11 15:40:00,87.12,87.15,87.07,87.07,1151069.0,76.8155,76.8419,76.7714,76.7714,1151069.0
2023-01-11 15:50:00,87.06,87.08,86.96,87.0,2092811.0,76.7626,76.7802,76.6744,76.7097,2092811.0
2023-01-12 09:30:00,87.41,87.56,87.12,87.14,189525.0,77.0712,77.2034,76.8155,76.8331,189525.0
2023-01-12 09:40:00,87.13,87.13,86.77,86.81,441781.0,76.8243,76.8243,76.5069,76.5422,441781.0
2023-01-12 09:50:00,86.8,86.94,86.66,86.92,347084.0,76.5333,76.6568,76.4099,76.6391,347084.0
2023-01-12 10:00:00,86.93,87.06,86.9,87.02,488429.0,76.648,76.7626,76.6215,76.7273,488429.0
2023-01-12 10:10:00,87.03,87.36,87.03,87.33,365630.0,76.7361,77.0271,76.7361,77.0006,365630.0
2023-01-12 10:20:00,87.34,87.35,87.24,87.25,65542.0,77.0095,77.0183,76.9213,76.9301,65542.0
2023-01-12 10:30:00,87.25,87.41,87.22,87.37,177991.0,76.9301,77.0712,76.9037,77.0359,177991.0
2023-01-12 10:40:00,87.38,87.39,87.18,87.22,216421.0,77.0447,77.0535,76.8684,76.9037,216421.0
2023-01-12 10:50:00,87.22,87.35,87.2,87.27,159765.0,76.9037,77.0183,76.886,76.9477,159765.0
2023-01-12 11:00:00,87.27,87.28,87.17,87.27,130553.0,76.9477,76.9566,76.8596,76.9477,130553.0
2023-01-12 11:10:00,87.26,87.45,87.25,87.42,150296.0,76.9389,77.1065,76.9301,77.08,150296.0
2023-01-12 11:20:00,87.42,87.48,87.39,87.39,150980.0,77.08,77.1329,77.0535,77.0535,150980.0
2023-01-12 11:30:00,87.4,87.46,87.34,87.42,165317.0,77.0624,77.1153,77.0095,77.08,165317.0
2023-01-12 11:40:00,87.43,87.46,87.34,87.41,128884.0,77.0888,77.1153,77.0095,77.0712,128884.0
2023-01-12 11:50:00,87.4,87.57,87.39,87.56,182216.0,77.0624,77.2123,77.0535,77.2034,182216.0
2023-01-12 12:00:00,87.56,87.77,87.56,87.75,797193.0,77.2034,77.3886,77.2034,77.371,797193.0
2023-01-12 12:10:00,87.76,87.81,87.69,87.73,1229025.0,77.3798,77.4239,77.3181,77.3533,1229025.0
2023-01-12 12:20:00,87.73,87.8,87.72,87.75,146868.0,77.3533,77.4151,77.3445,77.371,146868.0
2023-01-12 12:30:00,87.74,87.81,87.74,87.8,57057.0,77.3622,77.4239,77.3622,77.4151,57057.0
2023-01-12 12:40:00,87.79,87.87,87.77,87.83,340793.0,77.4062,77.4768,77.3886,77.4415,340793.0
2023-01-12 12:50:00,87.83,87.87,87.8,87.86,82124.0,77.4415,77.4768,77.4151,77.468,82124.0
2023-01-12 13:00:00,87.87,88.03,87.86,88.01,228058.0,77.4768,77.6178,77.468,77.6002,228058.0
2023-01-12 13:10:00,88.01,88.08,87.95,88.02,279330.0,77.6002,77.6619,77.5473,77.609,279330.0
2023-01-12 13:20:00,88.02,88.02,87.8,87.81,229954.0,77.609,77.609,77.4151,77.4239,229954.0
2023-01-12 13:30:00,87.81,87.91,87.78,87.88,70624.0,77.4239,77.512,77.3974,77.4856,70624.0
2023-01-12 13:40:00,87.88,88.0,87.87,87.98,108219.0,77.4856,77.5914,77.4768,77.5738,108219.0
2023-01-12 13:50:00,87.98,88.06,87.98,88.02,55740.0,77.5738,77.6443,77.5738,77.609,55740.0
2023-01-12 14:00:00,88.04,88.09,88.0,88.04,68923.0,77.6267,77.6708,77.5914,77.6267,68923.0
2023-01-12 14:10:00,88.05,88.16,88.04,88.1,172911.0,77.6355,77.7325,77.6267,77.6796,172911.0
2023-01-12 14:20:00,88.1,88.13,88.01,88.01,116588.0,77.6796,77.706,77.6002,77.6002,116588.0
2023-01-12 14:30:00,88.02,88.05,88.0,88.03,79985.0,77.609,77.6355,77.5914,77.6178,79985.0
2023-01-12 14:40:00,88.03,88.09,88.01,88.07,127079.0,77.6178,77.6708,77.6002,77.6531,127079.0
2023-01-12 14:50:00,88.06,88.07,87.99,88.05,97749.0,77.6443,77.6531,77.5826,77.6355,97749.0
2023-01-12 15:00:00,88.05,88.06,87.97,88.0,86701.0,77.6355,77.6443,77.5649,77.5914,86701.0
2023-01-12 15:10:00,88.0,88.02,87.96,87.98,185580.0,77.5914,77.609,77.5561,77.5738,185580.0
2023-01-12 15:20:00,87.98,88.0,87.96,88.0,77854.0,77.5738,77.5914,77.5561,77.5914,77854.0
2023-01-12 15:30:00,88.0,88.01,87.95,87.97,155096.0,77.5914,77.6002,77.5473,77.5649,155096.0
2023-01-12 15:40:00,87.96,87.98,87.95,87.97,235015.0,77.5561,77.5738,77.5473,77.5649,235015.0
2023-01-12 15:50:00,87.97,88.07,87.96,88.06,579989.0,77.5649,77.6531,77.5561,77.6443,579989.0
2023-01-13 09:30:00,87.66,87.9,87.62,87.81,218901.0,77.2916,77.5032,77.2563,77.4239,218901.0
2023-01-13 09:40:00,87.81,87.93,87.76,87.91,124157.0,77.4239,77.5297,77.3798,77.512,124157.0
2023-01-13 09:50:00,87.9,88.01,87.89,88.01,186053.0,77.5032,77.6002,77.4944,77.6002,186053.0
2023-01-13 10:00:00,88.01,88.08,87.94,88.05,646431.0,77.6002,77.6619,77.5385,77.6355,646431.0
2023-01-13 10:10:00,88.04,88.19,88.03,88.12,380284.0,77.6267,77.7589,77.6178,77.6972,380284.0
2023-01-13 10:20:00,88.13,88.21,88.11,88.15,386178.0,77.706,77.7766,77.6884,77.7237,386178.0
2023-01-13 10:30:00,88.15,88.16,87.96,87.96,518649.0,77.7237,77.7325,77.5561,77.5561,518649.0
2023-01-13 10:40:00,87.95,88.0,87.93,87.97,296945.0,77.5473,77.5914,77.5297,77.5649,296945.0
2023-01-13 10:50:00,87.96,87.97,87.86,87.91,114512.0,77.5561,77.5649,77.468,77.512,114512.0
2023-01-13 11:00:00,87.91,87.93,87.8,87.88,123259.0,77.512,77.5297,77.4151,77.4856,123259.0
2023-01-13 11:10:00,87.87,87.92,87.82,87.87,140601.0,77.4768,77.5209,77.4327,77.4768,140601.0
2023-01-13 11:20:00,87.87,88.02,87.86,87.95,138918.0,77.4768,77.609,77.468,77.5473,138918.0
2023-01-13 11:30:00,87.96,87.97,87.87,87.9,64468.0,77.5561,77.5649,77.4768,77.5032,64468.0
2023-01-13 11:40:00,87.89,87.9,87.75,87.76,56324.0,77.4944,77.5032,77.371,77.3798,56324.0
2023-01-13 11:50:00,87.76,87.84,87.76,87.83,42175.0,77.3798,77.4503,77.3798,77.4415,42175.0
2023-01-13 12:00:00,87.82,87.84,87.79,87.81,89132.0,77.4327,77.4503,77.4062,77.4239,89132.0
2023-01-13 12:10:00,87.81,87.88,87.81,87.87,38264.0,77.4239,77.4856,77.4239,77.4768,38264.0
2023-01-13 12:20:00,87.87,87.88,87.85,87.88,32862.0,77.4768,77.4856,77.4591,77.4856,32862.0
2023-01-13 12:30:00,87.87,87.91,87.85,87.87,58378.0,77.4768,77.512,77.4591,77.4768,58378.0
2023-01-13 12:40:00,87.88,87.9,87.85,87.86,41797.0,77.4856,77.5032,77.4591,77.468,41797.0
2023-01-13 12:50:00,87.85,87.89,87.85,87.85,78301.0,77.4591,77.4944,77.4591,77.4591,78301.0
2023-01-13 13:00:00,87.85,87.86,87.8,87.8,44159.0,77.4591,77.468,77.4151,77.4151,44159.0
2023-01-13 13:10:00,87.81,87.84,87.8,87.83,13829.0,77.4239,77.4503,77.4151,77.4415,13829.0
2023-01-13 13:20:00,87.84,87.84,87.79,87.8,88045.0,77.4503,77.4503,77.4062,77.4151,88045.0
2023-01-13 13:30:00,87.79,87.82,87.77,87.81,74681.0,77.4062,77.4327,77.3886,77.4239,74681.0
2023-01-13 13:40:00,87.81,87.84,87.8,87.82,224083.0,77.4239,77.4503,77.4151,77.4327,224083.0
2023-01-13 13:50:00,87.82,87.85,87.81,87.83,151846.0,77.4327,77.4591,77.4239,77.4415,151846.0
2023-01-13 14:00:00,87.83,87.84,87.81,87.83,80966.0,77.4415,77.4503,77.4239,77.4415,80966.0
2023-01-13 14:10:00,87.83,87.85,87.81,87.81,35092.0,77.4415,77.4591,77.4239,77.4239,35092.0
2023-01-13 14:20:00,87.81,87.84,87.75,87.83,91507.0,77.4239,77.4503,77.371,77.4415,91507.0
2023-01-13 14:30:00,87.83,87.86,87.78,87.86,69900.0,77.4415,77.468,77.3974,77.468,69900.0
2023-01-13 14:40:00,87.86,87.86,87.79,87.79,51204.0,77.468,77.468,77.4062,77.4062,51204.0
2023-01-13 14:50:00,87.8,87.83,87.76,87.81,123478.0,77.4151,77.4415,77.3798,77.4239,123478.0
2023-01-13 15:00:00,87.81,87.86,87.8,87.81,28370.0,77.4239,77.468,77.4151,77.4239,28370.0
2023-01-13 15:10:00,87.81,87.81,87.78,87.81,46276.0,77.4239,77.4239,77.3974,77.4239,46276.0
2023-01-13 15:20:00,87.81,87.88,87.8,87.88,45561.0,77.4239,77.4856,77.4151,77.4856,45561.0
2023-01-13 15:30:00,87.88,87.88,87.83,87.85,36931.0,77.4856,77.4856,77.4415,77.4591,36931.0
2023-01-13 15:40:00,87.86,87.87,87.81,87.84,138792.0,77.468,77.4768,77.4239,77.4503,138792.0
2023-01-13 15:50:00,87.84,87.87,87.79,87.82,171729.0,77.4503,77.4768,77.4062,77.4327,171729.0
2023-01-17 09:30:00,87.32,87.49,87.25,87.43,501530.0,76.9918,77.1417,76.9301,77.0888,501530.0
2023-01-17 09:40:00,87.44,87.47,87.37,87.46,329515.0,77.0976,77.1241,77.0359,77.1153,329515.0
2023-01-17 09:50:00,87.47,87.49,87.38,87.48,137141.0,77.1241,77.1417,77.0447,77.1329,137141.0
2023-01-17 10:00:00,87.52,87.79,87.49,87.67,249663.0,77.1682,77.4062,77.1417,77.3004,249663.0
2023-01-17 10:10:00,87.67,87.78,87.66,87.7,214949.0,77.3004,77.3974,77.2916,77.3269,214949.0
2023-01-17 10:20:00,87.71,87.79,87.67,87.7,208439.0,77.3357,77.4062,77.3004,77.3269,208439.0
2023-01-17 10:30:00,87.7,87.73,87.6,87.67,97307.0,77.3269,77.3533,77.2387,77.3004,97307.0
2023-01-17 10:40:00,87.67,87.74,87.63,87.73,59259.0,77.3004,77.3622,77.2652,77.3533,59259.0
2023-01-17 10:50:00,87.72,87.77,87.67,87.73,126566.0,77.3445,77.3886,77.3004,77.3533,126566.0
2023-01-17 11:00:00,87.72,87.75,87.67,87.73,56637.0,77.3445,77.371,77.3004,77.3533,56637.0
2023-01-17 11:10:00,87.73,87.73,87.65,87.67,130767.0,77.3533,77.3533,77.2828,77.3004,130767.0
2023-01-17 11:20:00,87.66,87.67,87.63,87.66,99326.0,77.2916,77.3004,77.2652,77.2916,99326.0
2023-01-17 11:30:00,87.66,87.74,87.65,87.73,59235.0,77.2916,77.3622,77.2828,77.3533,59235.0
2023-01-17 11:40:00,87.74,87.75,87.68,87.73,66441.0,77.3622,77.371,77.3092,77.3533,66441.0
2023-01-17 11:50:00,87.73,87.82,87.71,87.81,186247.0,77.3533,77.4327,77.3357,77.4239,186247.0
2023-01-17 12:00:00,87.8,87.84,87.79,87.81,120474.0,77.4151,77.4503,77.4062,77.4239,120474.0
2023-01-17 12:10:00,87.81,87.85,87.8,87.81,115467.0,77.4239,77.4591,77.4151,77.4239,115467.0
2023-01-17 12:20:00,87.81,87.82,87.78,87.8,78213.0,77.4239,77.4327,77.3974,77.4151,78213.0
2023-01-17 12:30:00,87.8,87.85,87.79,87.85,69233.0,77.4151,77.4591,77.4062,77.4591,69233.0
2023-01-17 12:40:00,87.84,87.85,87.75,87.76,63254.0,77.4503,77.4591,77.371,77.3798,63254.0
2023-01-17 12:50:00,87.76,87.8,87.73,87.8,103628.0,77.3798,77.4151,77.3533,77.4151,103628.0
2023-01-17 13:00:00,87.8,87.83,87.77,87.82,86290.0,77.4151,77.4415,77.3886,77.4327,86290.0
2023-01-17 13:10:00,87.83,87.85,87.81,87.82,30527.0,77.4415,77.4591,77.4239,77.4327,30527.0
2023-01-17 13:20:00,87.82,87.85,87.8,87.85,13392.0,77.4327,77.4591,77.4151,77.4591,13392.0
2023-01-17 13:30:00,87.84,87.93,87.83,87.93,47039.0,77.4503,77.5297,77.4415,77.5297,47039.0
2023-01-17 13:40:00,87.94,88.04,87.91,87.94,350258.0,77.5385,77.6267,77.512,77.5385,350258.0
2023-01-17 13:50:00,87.94,88.0,87.94,88.0,134932.0,77.5385,77.5914,77.5385,77.5914,134932.0
2023-01-17 14:00:00,88.0,88.01,87.94,87.98,138244.0,77.5914,77.6002,77.5385,77.5738,138244.0
2023-01-17 14:10:00,87.98,88.0,87.92,87.95,195807.0,77.5738,77.5914,77.5209,77.5473,195807.0
2023-01-17 14:20:00,87.95,87.98,87.9,87.95,90339.0,77.5473,77.5738,77.5032,77.5473,90339.0
2023-01-17 14:30:00,87.95,87.98,87.95,87.97,371516.0,77.5473,77.5738,77.5473,77.5649,371516.0
2023-01-17 14:40:00,87.97,88.01,87.94,87.97,305440.0,77.5649,77.6002,77.5385,77.5649,305440.0
2023-01-17 14:50:00,87.98,87.98,87.9,87.95,59261.0,77.5738,77.5738,77.5032,77.5473,59261.0
2023-01-17 15:00:00,87.95,87.98,87.93,87.95,20836.0,77.5473,77.5738,77.5297,77.5473,20836.0
2023-01-17 15:10:00,87.95,87.97,87.94,87.95,22793.0,77.5473,77.5649,77.5385,77.5473,22793.0
2023-01-17 15:20:00,87.95,88.0,87.95,87.98,110937.0,77.5473,77.5914,77.5473,77.5738,110937.0
2023-01-17 15:30:00,87.98,87.98,87.97,87.98,95963.0,77.5738,77.5738,77.5649,77.5738,95963.0
2023-01-17 15:40:00,87.98,87.98,87.9,87.91,111348.0,77.5738,77.5738,77.5032,77.512,111348.0
2023-01-17 15:50:00,87.9,87.92,87.86,87.9,274242.0,77.5032,77.5209,77.468,77.5032,274242.0
2023-01-18 09:30:00,89.08,89.26,89.0,89.06,364416.0,78.5437,78.7024,78.4731,78.526,364416.0
2023-01-18 09:40:00,89.07,89.48,88.98,89.01,306812.0,78.5348,78.8963,78.4555,78.4819,306812.0
2023-01-18 09:50:00,89.01,89.18,88.99,89.17,852948.0,78.4819,78.6318,78.4643,78.623,852948.0
2023-01-18 10:00:00,89.17,89.19,89.07,89.11,547410.0,78.623,78.6406,78.5348,78.5701,547410.0
2023-01-18 10:10:00,89.11,89.17,89.07,89.08,1142962.0,78.5701,78.623,78.5348,78.5437,1142962.0
2023-01-18 10:20:00,89.08,89.13,89.08,89.1,395547.0,78.5437,78.5877,78.5437,78.5613,395547.0
2023-01-18 10:30:00,89.1,89.1,88.95,88.95,456002.0,78.5613,78.5613,78.429,78.429,456002.0
2023-01-18 10:40:00,88.95,88.98,88.78,88.84,317487.0,78.429,78.4555,78.2791,78.332,317487.0
2023-01-18 10:50:00,88.84,88.86,88.74,88.82,326861.0,78.332,78.3497,78.2439,78.3144,326861.0
2023-01-18 11:00:00,88.82,88.85,88.75,88.79,151206.0,78.3144,78.3409,78.2527,78.288,151206.0
2023-01-18 11:10:00,88.79,88.8,88.72,88.76,471571.0,78.288,78.2968,78.2262,78.2615,471571.0
2023-01-18 11:20:00,88.76,89.08,88.63,88.77,467938.0,78.2615,78.5437,78.1469,78.2703,467938.0
2023-01-18 11:30:00,88.77,88.87,88.62,88.64,232823.0,78.2703,78.3585,78.1381,78.1557,232823.0
2023-01-18 11:40:00,88.65,88.72,88.61,88.67,912674.0,78.1645,78.2262,78.1292,78.1822,912674.0
2023-01-18 11:50:00,88.67,88.75,88.64,88.75,158603.0,78.1822,78.2527,78.1557,78.2527,158603.0
2023-01-18 12:00:00,88.75,88.81,88.74,88.78,326995.0,78.2527,78.3056,78.2439,78.2791,326995.0
2023-01-18 12:10:00,88.77,88.8,88.72,88.73,97664.0,78.2703,78.2968,78.2262,78.2351,97664.0
2023-01-18 12:20:00,88.73,88.77,88.68,88.7,175953.0,78.2351,78.2703,78.191,78.2086,175953.0
2023-01-18 12:30:00,88.69,88.76,88.64,88.75,89413.0,78.1998,78.2615,78.1557,78.2527,89413.0
2023-01-18 12:40:00,88.74,88.76,88.7,88.72,212827.0,78.2439,78.2615,78.2086,78.2262,212827.0
2023-01-18 12:50:00,88.72,88.76,88.7,88.71,131077.0,78.2262,78.2615,78.2086,78.2174,131077.0
2023-01-18 13:00:00,88.72,88.8,88.71,88.76,126069.0,78.2262,78.2968,78.2174,78.2615,126069.0
2023-01-18 13:10:00,88.75,88.77,88.72,88.74,35732.0,78.2527,78.2703,78.2262,78.2439,35732.0
2023-01-18 13:20:00,88.75,88.8,88.73,88.79,41901.0,78.2527,78.2968,78.2351,78.288,41901.0
2023-01-18 13:30:00,88.79,88.82,88.75,88.81,94034.0,78.288,78.3144,78.2527,78.3056,94034.0
2023-01-18 13:40:00,88.82,88.93,88.81,88.9,357620.0,78.3144,78.4114,78.3056,78.3849,357620.0
2023-01-18 13:50:00,88.9,88.98,88.89,88.98,212861.0,78.3849,78.4555,78.3761,78.4555,212861.0
2023-01-18 14:00:00,88.99,89.01,88.95,88.96,548774.0,78.4643,78.4819,78.429,78.4378,548774.0
2023-01-18 14:10:00,88.97,88.97,88.92,88.95,224745.0,78.4467,78.4467,78.4026,78.429,224745.0
2023-01-18 14:20:00,88.95,89.0,88.93,88.98,196368.0,78.429,78.4731,78.4114,78.4555,196368.0
2023-01-18 14:30:00,88.98,88.98,88.94,88.96,165009.0,78.4555,78.4555,78.4202,78.4378,165009.0
2023-01-18 14:40:00,88.96,88.98,88.94,88.95,221096.0,78.4378,78.4555,78.4202,78.429,221096.0
2023-01-18 14:50:00,88.95,88.98,88.94,88.98,111877.0,78.429,78.4555,78.4202,78.4555,111877.0
2023-01-18 15:00:00,88.97,88.98,88.94,88.95,71324.0,78.4467,78.4555,78.4202,78.429,71324.0
2023-01-18 15:10:00,88.95,88.99,88.94,88.96,87645.0,78.429,78.4643,78.4202,78.4378,87645.0
2023-01-18 15:20:00,88.95,88.99,88.94,88.97,103836.0,78.429,78.4643,78.4202,78.4467,103836.0
2023-01-18 15:30:00,88.97,88.97,88.94,88.95,235158.0,78.4467,78.4467,78.4202,78.429,235158.0
2023-01-18 15:40:00,88.95,88.96,88.93,88.95,497004.0,78.429,78.4378,78.4114,78.429,497004.0
2023-01-18 15:50:00,88.95,88.98,88.93,88.96,650007.0,78.429,78.4555,78.4114,78.4378,650007.0
2023-01-19 09:30:00,88.63,88.74,88.58,88.7,152248.0,78.1469,78.2439,78.1028,78.2086,152248.0
2023-01-19 09:40:00,88.7,88.79,88.56,88.63,361582.0,78.2086,78.288,78.0852,78.1469,361582.0
2023-01-19 09:50:00,88.63,88.72,88.56,88.68,453460.0,78.1469,78.2262,78.0852,78.191,453460.0
2023-01-19 10:00:00,88.68,88.72,88.64,88.72,550983.0,78.191,78.2262,78.1557,78.2262,550983.0
2023-01-19 10:10:00,88.72,88.77,88.62,88.64,592553.0,78.2262,78.2703,78.1381,78.1557,592553.0
2023-01-19 10:20:00,88.64,88.67,88.61,88.62,144692.0,78.1557,78.1822,78.1292,78.1381,144692.0
2023-01-19 10:30:00,88.62,88.64,88.57,88.62,237776.0,78.1381,78.1557,78.094,78.1381,237776.0
2023-01-19 10:40:00,88.62,88.66,88.57,88.64,128779.0,78.1381,78.1733,78.094,78.1557,128779.0
2023-01-19 10:50:00,88.64,88.64,88.55,88.61,184438.0,78.1557,78.1557,78.0763,78.1292,184438.0
2023-01-19 11:00:00,88.61,88.64,88.55,88.6,213833.0,78.1292,78.1557,78.0763,78.1204,213833.0
2023-01-19 11:10:00,88.59,88.64,88.59,88.61,92612.0,78.1116,78.1557,78.1116,78.1292,92612.0
2023-01-19 11:20:00,88.61,88.65,88.54,88.56,246499.0,78.1292,78.1645,78.0675,78.0852,246499.0
2023-01-19 11:30:00,88.56,88.59,88.51,88.51,88314.0,78.0852,78.1116,78.0411,78.0411,88314.0
2023-01-19 11:40:00,88.5,88.51,88.44,88.47,148827.0,78.0323,78.0411,77.9794,78.0058,148827.0
2023-01-19 11:50:00,88.47,88.48,88.43,88.48,72488.0,78.0058,78.0146,77.9705,78.0146,72488.0
2023-01-19 12:00:00,88.48,88.51,88.44,88.45,141083.0,78.0146,78.0411,77.9794,77.9882,141083.0
2023-01-19 12:10:00,88.45,88.47,88.43,88.44,176974.0,77.9882,78.0058,77.9705,77.9794,176974.0
2023-01-19 12:20:00,88.43,88.43,88.31,88.33,188274.0,77.9705,77.9705,77.8647,77.8824,188274.0
2023-01-19 12:30:00,88.33,88.4,88.32,88.4,158558.0,77.8824,77.9441,77.8735,77.9441,158558.0
2023-01-19 12:40:00,88.39,88.4,88.31,88.33,51991.0,77.9353,77.9441,77.8647,77.8824,51991.0
2023-01-19 12:50:00,88.33,88.35,88.28,88.34,174570.0,77.8824,77.9,77.8383,77.8912,174570.0
2023-01-19 13:00:00,88.35,88.49,88.33,88.4,528712.0,77.9,78.0234,77.8824,77.9441,528712.0
2023-01-19 13:10:00,88.41,88.46,88.38,88.45,172920.0,77.9529,77.997,77.9265,77.9882,172920.0
2023-01-19 13:20:00,88.44,88.48,88.42,88.48,156936.0,77.9794,78.0146,77.9617,78.0146,156936.0
2023-01-19 13:30:00,88.48,88.59,88.48,88.58,82653.0,78.0146,78.1116,78.0146,78.1028,82653.0
2023-01-19 13:40:00,88.58,88.63,88.55,88.6,129333.0,78.1028,78.1469,78.0763,78.1204,129333.0
2023-01-19 13:50:00,88.59,88.63,88.57,88.62,167551.0,78.1116,78.1469,78.094,78.1381,167551.0
2023-01-19 14:00:00,88.61,88.63,88.58,88.61,139708.0,78.1292,78.1469,78.1028,78.1292,139708.0
2023-01-19 14:10:00,88.61,88.64,88.6,88.63,60255.0,78.1292,78.1557,78.1204,78.1469,60255.0
2023-01-19 14:20:00,88.63,88.7,88.61,88.67,253226.0,78.1469,78.2086,78.1292,78.1822,253226.0
2023-01-19 14:30:00,88.68,88.69,88.64,88.67,33392.0,78.191,78.1998,78.1557,78.1822,33392.0
2023-01-19 14:40:00,88.68,88.7,88.67,88.69,37216.0,78.191,78.2086,78.1822,78.1998,37216.0
2023-01-19 14:50:00,88.69,88.69,88.64,88.66,98563.0,78.1998,78.1998,78.1557,78.1733,98563.0
2023-01-19 15:00:00,88.66,88.69,88.64,88.65,152297.0,78.1733,78.1998,78.1557,78.1645,152297.0
2023-01-19 15:10:00,88.66,88.7,88.65,88.7,57467.0,78.1733,78.2086,78.1645,78.2086,57467.0
2023-01-19 15:20:00,88.7,88.82,88.67,88.81,907742.0,78.2086,78.3144,78.1822,78.3056,907742.0
2023-01-19 15:30:00,88.81,88.84,88.73,88.73,478323.0,78.3056,78.332,78.2351,78.2351,478323.0
2023-01-19 15:40:00,88.73,88.77,88.69,88.72,120275.0,78.2351,78.2703,78.1998,78.2262,120275.0
2023-01-19 15:50:00,88.71,88.74,88.65,88.66,359734.0,78.2174,78.2439,78.1645,78.1733,359734.0
2023-01-20 09:30:00,88.33,88.33,88.18,88.24,115344.0,77.8824,77.8824,77.7501,77.803,115344.0
2023-01-20 09:40:00,88.25,88.28,88.21,88.28,78325.0,77.8118,77.8383,77.7766,77.8383,78325.0
2023-01-20 09:50:00,88.28,88.3,88.27,88.28,473847.0,77.8383,77.8559,77.8295,77.8383,473847.0
2023-01-20 10:00:00,88.28,88.37,88.26,88.32,128025.0,77.8383,77.9176,77.8206,77.8735,128025.0
2023-01-20 10:10:00,88.32,88.36,88.27,88.29,84105.0,77.8735,77.9088,77.8295,77.8471,84105.0
2023-01-20 10:20:00,88.29,88.37,88.28,88.35,154098.0,77.8471,77.9176,77.8383,77.9,154098.0
2023-01-20 10:30:00,88.36,88.41,88.27,88.29,216161.0,77.9088,77.9529,77.8295,77.8471,216161.0
2023-01-20 10:40:00,88.29,88.3,88.25,88.26,125702.0,77.8471,77.8559,77.8118,77.8206,125702.0
2023-01-20 10:50:00,88.26,88.29,88.23,88.25,152146.0,77.8206,77.8471,77.7942,77.8118,152146.0
2023-01-20 11:00:00,88.25,88.33,88.24,88.31,98288.0,77.8118,77.8824,77.803,77.8647,98288.0
2023-01-20 11:10:00,88.3,88.32,88.24,88.25,176109.0,77.8559,77.8735,77.803,77.8118,176109.0
2023-01-20 11:20:00,88.25,88.27,88.22,88.24,75245.0,77.8118,77.8295,77.7854,77.803,75245.0
2023-01-20 11:30:00,88.24,88.26,88.2,88.22,58033.0,77.803,77.8206,77.7677,77.7854,58033.0
2023-01-20 11:40:00,88.23,88.27,88.19,88.26,95932.0,77.7942,77.8295,77.7589,77.8206,95932.0
2023-01-20 11:50:00,88.26,88.26,88.18,88.2,54773.0,77.8206,77.8206,77.7501,77.7677,54773.0
2023-01-20 12:00:00,88.21,88.3,88.2,88.26,81152.0,77.7766,77.8559,77.7677,77.8206,81152.0
2023-01-20 12:10:00,88.25,88.28,88.22,88.25,21539.0,77.8118,77.8383,77.7854,77.8118,21539.0
2023-01-20 12:20:00,88.24,88.28,88.23,88.23,20721.0,77.803,77.8383,77.7942,77.7942,20721.0
2023-01-20 12:30:00,88.23,88.31,88.23,88.31,192101.0,77.7942,77.8647,77.7942,77.8647,192101.0
2023-01-20 12:40:00,88.31,88.31,88.26,88.26,154916.0,77.8647,77.8647,77.8206,77.8206,154916.0
2023-01-20 12:50:00,88.27,88.29,88.25,88.28,155331.0,77.8295,77.8471,77.8118,77.8383,155331.0
2023-01-20 13:00:00,88.29,88.34,88.28,88.32,87074.0,77.8471,77.8912,77.8383,77.8735,87074.0
2023-01-20 13:10:00,88.32,88.32,88.25,88.27,72271.0,77.8735,77.8735,77.8118,77.8295,72271.0
2023-01-20 13:20:00,88.26,88.33,88.24,88.31,77760.0,77.8206,77.8824,77.803,77.8647,77760.0
2023-01-20 13:30:00,88.31,88.37,88.3,88.36,35610.0,77.8647,77.9176,77.8559,77.9088,35610.0
2023-01-20 13:40:00,88.37,88.41,88.36,88.4,22326.0,77.9176,77.9529,77.9088,77.9441,22326.0
2023-01-20 13:50:00,88.4,88.46,88.39,88.45,43651.0,77.9441,77.997,77.9353,77.9882,43651.0
2023-01-20 14:00:00,88.46,88.47,88.39,88.41,40875.0,77.997,78.0058,77.9353,77.9529,40875.0
2023-01-20 14:10:00,88.41,88.43,88.39,88.41,92478.0,77.9529,77.9705,77.9353,77.9529,92478.0
2023-01-20 14:20:00,88.41,88.43,88.36,88.4,139807.0,77.9529,77.9705,77.9088,77.9441,139807.0
2023-01-20 14:30:00,88.4,88.43,88.39,88.43,42334.0,77.9441,77.9705,77.9353,77.9705,42334.0
2023-01-20 14:40:00,88.43,88.45,88.39,88.41,83609.0,77.9705,77.9882,77.9353,77.9529,83609.0
2023-01-20 14:50:00,88.41,88.41,88.39,88.41,53963.0,77.9529,77.9529,77.9353,77.9529,53963.0
2023-01-20 15:00:00,88.41,88.44,88.4,88.42,33957.0,77.9529,77.9794,77.9441,77.9617,33957.0
2023-01-20 15:10:00,88.42,88.51,88.42,88.5,93317.0,77.9617,78.0411,77.9617,78.0323,93317.0
2023-01-20 15:20:00,88.5,88.5,88.45,88.45,101231.0,78.0323,78.0323,77.9882,77.9882,101231.0
2023-01-20 15:30:00,88.46,88.48,88.42,88.44,110543.0,77.997,78.0146,77.9617,77.9794,110543.0
2023-01-20 15:40:00,88.44,88.45,88.4,88.44,327457.0,77.9794,77.9882,77.9441,77.9794,327457.0
2023-01-20 15:50:00,88.43,88.54,88.43,88.44,581448.0,77.9705,78.0675,77.9705,77.9794,581448.0
2023-01-23 09:30:00,88.35,88.38,88.25,88.36,138526.0,77.9,77.9265,77.8118,77.9088,138526.0
2023-01-23 09:40:00,88.39,88.46,88.31,88.45,46284.0,77.9353,77.997,77.8647,77.9882,46284.0
2023-01-23 09:50:00,88.46,88.55,88.44,88.47,132246.0,77.997,78.0763,77.9794,78.0058,132246.0
2023-01-23 10:00:00,88.46,88.51,88.44,88.46,107621.0,77.997,78.0411,77.9794,77.997,107621.0
2023-01-23 10:10:00,88.45,88.52,88.43,88.48,115965.0,77.9882,78.0499,77.9705,78.0146,115965.0
2023-01-23 10:20:00,88.48,88.53,88.47,88.52,269735.0,78.0146,78.0587,78.0058,78.0499,269735.0
2023-01-23 10:30:00,88.53,88.63,88.52,88.61,146834.0,78.0587,78.1469,78.0499,78.1292,146834.0
2023-01-23 10:40:00,88.62,88.64,88.51,88.57,110230.0,78.1381,78.1557,78.0411,78.094,110230.0
2023-01-23 10:50:00,88.57,88.57,88.47,88.48,59535.0,78.094,78.094,78.0058,78.0146,59535.0
2023-01-23 11:00:00,88.48,88.65,88.47,88.57,113316.0,78.0146,78.1645,78.0058,78.094,113316.0
2023-01-23 11:10:00,88.58,88.61,88.46,88.5,83515.0,78.1028,78.1292,77.997,78.0323,83515.0
2023-01-23 11:20:00,88.5,88.52,88.37,88.38,105131.0,78.0323,78.0499,77.9176,77.9265,105131.0
2023-01-23 11:30:00,88.38,88.41,88.35,88.38,86442.0,77.9265,77.9529,77.9,77.9265,86442.0
2023-01-23 11:40:00,88.38,88.4,88.32,88.39,185401.0,77.9265,77.9441,77.8735,77.9353,185401.0
2023-01-23 11:50:00,88.39,88.42,88.38,88.4,136599.0,77.9353,77.9617,77.9265,77.9441,136599.0
2023-01-23 12:00:00,88.4,88.41,88.33,88.33,144509.0,77.9441,77.9529,77.8824,77.8824,144509.0
2023-01-23 12:10:00,88.33,88.39,88.32,88.39,26164.0,77.8824,77.9353,77.8735,77.9353,26164.0
2023-01-23 12:20:00,88.38,88.4,88.35,88.39,21943.0,77.9265,77.9441,77.9,77.9353,21943.0
2023-01-23 12:30:00,88.39,88.41,88.36,88.38,24465.0,77.9353,77.9529,77.9088,77.9265,24465.0
2023-01-23 12:40:00,88.38,88.4,88.36,88.38,43803.0,77.9265,77.9441,77.9088,77.9265,43803.0
2023-01-23 12:50:00,88.37,88.43,88.37,88.42,79563.0,77.9176,77.9705,77.9176,77.9617,79563.0
2023-01-23 13:00:00,88.41,88.44,88.38,88.39,22088.0,77.9529,77.9794,77.9265,77.9353,22088.0
2023-01-23 13:10:00,88.4,88.41,88.33,88.4,84099.0,77.9441,77.9529,77.8824,77.9441,84099.0
2023-01-23 13:20:00,88.4,88.41,88.36,88.39,60676.0,77.9441,77.9529,77.9088,77.9353,60676.0
2023-01-23 13:30:00,88.4,88.41,88.38,88.39,13740.0,77.9441,77.9529,77.9265,77.9353,13740.0
2023-01-23 13:40:00,88.4,88.43,88.39,88.42,15567.0,77.9441,77.9705,77.9353,77.9617,15567.0
2023-01-23 13:50:00,88.42,88.43,88.37,88.4,100480.0,77.9617,77.9705,77.9176,77.9441,100480.0
2023-01-23 14:00:00,88.41,88.41,88.37,88.38,156043.0,77.9529,77.9529,77.9176,77.9265,156043.0
2023-01-23 14:10:00,88.37,88.38,88.31,88.36,138640.0,77.9176,77.9265,77.8647,77.9088,138640.0
2023-01-23 14:20:00,88.35,88.36,88.31,88.34,14657.0,77.9,77.9088,77.8647,77.8912,14657.0
2023-01-23 14:30:00,88.34,88.36,88.31,88.34,113760.0,77.8912,77.9088,77.8647,77.8912,113760.0
2023-01-23 14:40:00,88.33,88.36,88.28,88.3,132700.0,77.8824,77.9088,77.8383,77.8559,132700.0
2023-01-23 14:50:00,88.3,88.31,88.26,88.31,100408.0,77.8559,77.8647,77.8206,77.8647,100408.0
2023-01-23 15:00:00,88.31,88.33,88.25,88.3,38293.0,77.8647,77.8824,77.8118,77.8559,38293.0
2023-01-23 15:10:00,88.3,88.36,88.29,88.34,30149.0,77.8559,77.9088,77.8471,77.8912,30149.0
2023-01-23 15:20:00,88.34,88.36,88.32,88.36,52173.0,77.8912,77.9088,77.8735,77.9088,52173.0
2023-01-23 15:30:00,88.36,88.38,88.3,88.38,46033.0,77.9088,77.9265,77.8559,77.9265,46033.0
2023-01-23 15:40:00,88.37,88.4,88.33,88.4,213853.0,77.9176,77.9441,77.8824,77.9441,213853.0
2023-01-23 15:50:00,88.4,88.46,88.39,88.45,196089.0,77.9441,77.997,77.9353,77.9882,196089.0
2023-01-24 09:30:00,88.18,88.26,88.1,88.25,272711.0,77.7501,77.8206,77.6796,77.8118,272711.0
2023-01-24 09:40:00,88.24,88.29,88.11,88.14,91354.0,77.803,77.8471,77.6884,77.7148,91354.0
2023-01-24 09:50:00,88.14,88.16,88.01,88.02,104425.0,77.7148,77.7325,77.6002,77.609,104425.0
2023-01-24 10:00:00,88.02,88.14,88.02,88.11,131836.0,77.609,77.7148,77.609,77.6884,131836.0
2023-01-24 10:10:00,88.11,88.29,88.09,88.16,68094.0,77.6884,77.8471,77.6708,77.7325,68094.0
2023-01-24 10:20:00,88.16,88.32,88.14,88.31,445149.0,77.7325,77.8735,77.7148,77.8647,445149.0
2023-01-24 10:30:00,88.31,88.34,88.25,88.3,150373.0,77.8647,77.8912,77.8118,77.8559,150373.0
2023-01-24 10:40:00,88.3,88.49,88.29,88.49,160107.0,77.8559,78.0234,77.8471,78.0234,160107.0
2023-01-24 10:50:00,88.48,88.62,88.46,88.58,276524.0,78.0146,78.1381,77.997,78.1028,276524.0
2023-01-24 11:00:00,88.58,88.58,88.46,88.48,319484.0,78.1028,78.1028,77.997,78.0146,319484.0
2023-01-24 11:10:00,88.48,88.56,88.47,88.54,89139.0,78.0146,78.0852,78.0058,78.0675,89139.0
2023-01-24 11:20:00,88.53,88.61,88.52,88.6,67365.0,78.0587,78.1292,78.0499,78.1204,67365.0
2023-01-24 11:30:00,88.6,88.6,88.51,88.53,152109.0,78.1204,78.1204,78.0411,78.0587,152109.0
2023-01-24 11:40:00,88.53,88.55,88.5,88.52,131036.0,78.0587,78.0763,78.0323,78.0499,131036.0
2023-01-24 11:50:00,88.52,88.58,88.49,88.56,200700.0,78.0499,78.1028,78.0234,78.0852,200700.0
2023-01-24 12:00:00,88.58,88.58,88.48,88.55,73223.0,78.1028,78.1028,78.0146,78.0763,73223.0
2023-01-24 12:10:00,88.55,88.63,88.54,88.59,34257.0,78.0763,78.1469,78.0675,78.1116,34257.0
2023-01-24 12:20:00,88.6,88.6,88.56,88.58,29914.0,78.1204,78.1204,78.0852,78.1028,29914.0
2023-01-24 12:30:00,88.57,88.63,88.57,88.61,24322.0,78.094,78.1469,78.094,78.1292,24322.0
2023-01-24 12:40:00,88.6,88.61,88.55,88.57,27060.0,78.1204,78.1292,78.0763,78.094,27060.0
2023-01-24 12:50:00,88.57,88.65,88.56,88.65,154554.0,78.094,78.1645,78.0852,78.1645,154554.0
2023-01-24 13:00:00,88.65,88.73,88.61,88.68,60191.0,78.1645,78.2351,78.1292,78.191,60191.0
2023-01-24 13:10:00,88.7,88.77,88.7,88.76,27973.0,78.2086,78.2703,78.2086,78.2615,27973.0
2023-01-24 13:20:00,88.76,88.77,88.72,88.75,23304.0,78.2615,78.2703,78.2262,78.2527,23304.0
2023-01-24 13:30:00,88.76,88.79,88.74,88.79,54662.0,78.2615,78.288,78.2439,78.288,54662.0
2023-01-24 13:40:00,88.79,88.8,88.77,88.78,72305.0,78.288,78.2968,78.2703,78.2791,72305.0
2023-01-24 13:50:00,88.77,88.8,88.75,88.77,70120.0,78.2703,78.2968,78.2527,78.2703,70120.0
2023-01-24 14:00:00,88.77,88.82,88.72,88.81,87812.0,78.2703,78.3144,78.2262,78.3056,87812.0
2023-01-24 14:10:00,88.81,88.85,88.81,88.81,46844.0,78.3056,78.3409,78.3056,78.3056,46844.0
2023-01-24 14:20:00,88.81,88.83,88.77,88.81,101523.0,78.3056,78.3232,78.2703,78.3056,101523.0
2023-01-24 14:30:00,88.8,88.84,88.77,88.77,47556.0,78.2968,78.332,78.2703,78.2703,47556.0
2023-01-24 14:40:00,88.78,88.83,88.75,88.77,147047.0,78.2791,78.3232,78.2527,78.2703,147047.0
2023-01-24 14:50:00,88.76,88.78,88.73,88.74,109990.0,78.2615,78.2791,78.2351,78.2439,109990.0
2023-01-24 15:00:00,88.74,88.81,88.74,88.8,121822.0,78.2439,78.3056,78.2439,78.2968,121822.0
2023-01-24 15:10:00,88.79,88.82,88.75,88.77,129334.0,78.288,78.3144,78.2527,78.2703,129334.0
2023-01-24 15:20:00,88.78,88.79,88.74,88.77,62157.0,78.2791,78.288,78.2439,78.2703,62157.0
2023-01-24 15:30:00,88.77,88.78,88.73,88.77,38464.0,78.2703,78.2791,78.2351,78.2703,38464.0
2023-01-24 15:40:00,88.77,88.79,88.74,88.77,89318.0,78.2703,78.288,78.2439,78.2703,89318.0
2023-01-24 15:50:00,88.77,88.87,88.76,88.84,188802.0,78.2703,78.3585,78.2615,78.332,188802.0
2023-01-25 09:30:00,88.46,88.56,88.38,88.54,535747.0,77.997,78.0852,77.9265,78.0675,535747.0
2023-01-25 09:40:00,88.55,88.55,88.46,88.47,108695.0,78.0763,78.0763,77.997,78.0058,108695.0
2023-01-25 09:50:00,88.47,88.49,88.33,88.4,310230.0,78.0058,78.0234,77.8824,77.9441,310230.0
2023-01-25 10:00:00,88.41,88.58,88.37,88.53,230389.0,77.9529,78.1028,77.9176,78.0587,230389.0
2023-01-25 10:10:00,88.54,88.56,88.39,88.48,111523.0,78.0675,78.0852,77.9353,78.0146,111523.0
2023-01-25 10:20:00,88.47,88.49,88.46,88.48,148595.0,78.0058,78.0234,77.997,78.0146,148595.0
2023-01-25 10:30:00,88.48,88.51,88.35,88.35,296971.0,78.0146,78.0411,77.9,77.9,296971.0
2023-01-25 10:40:00,88.34,88.4,88.3,88.34,329324.0,77.8912,77.9441,77.8559,77.8912,329324.0
2023-01-25 10:50:00,88.34,88.41,88.33,88.38,271874.0,77.8912,77.9529,77.8824,77.9265,271874.0
2023-01-25 11:00:00,88.38,88.41,88.35,88.35,377150.0,77.9265,77.9529,77.9,77.9,377150.0
2023-01-25 11:10:00,88.35,88.43,88.34,88.43,58823.0,77.9,77.9705,77.8912,77.9705,58823.0
2023-01-25 11:20:00,88.43,88.46,88.4,88.42,117100.0,77.9705,77.997,77.9441,77.9617,117100.0
2023-01-25 11:30:00,88.42,88.42,88.35,88.36,57579.0,77.9617,77.9617,77.9,77.9088,57579.0
2023-01-25 11:40:00,88.35,88.43,88.35,88.42,135417.0,77.9,77.9705,77.9,77.9617,135417.0
2023-01-25 11:50:00,88.42,88.59,88.41,88.54,177060.0,77.9617,78.1116,77.9529,78.0675,177060.0
2023-01-25 12:00:00,88.54,88.54,88.49,88.52,88338.0,78.0675,78.0675,78.0234,78.0499,88338.0
2023-01-25 12:10:00,88.52,88.58,88.51,88.58,101659.0,78.0499,78.1028,78.0411,78.1028,101659.0
2023-01-25 12:20:00,88.58,88.63,88.55,88.56,113811.0,78.1028,78.1469,78.0763,78.0852,113811.0
2023-01-25 12:30:00,88.57,88.59,88.55,88.56,74926.0,78.094,78.1116,78.0763,78.0852,74926.0
2023-01-25 12:40:00,88.56,88.59,88.55,88.58,27297.0,78.0852,78.1116,78.0763,78.1028,27297.0
2023-01-25 12:50:00,88.59,88.61,88.55,88.56,32755.0,78.1116,78.1292,78.0763,78.0852,32755.0
2023-01-25 13:00:00,88.56,88.68,88.56,88.62,99754.0,78.0852,78.191,78.0852,78.1381,99754.0
2023-01-25 13:10:00,88.62,88.67,88.61,88.66,39787.0,78.1381,78.1822,78.1292,78.1733,39787.0
2023-01-25 13:20:00,88.66,88.73,88.65,88.71,61110.0,78.1733,78.2351,78.1645,78.2174,61110.0
2023-01-25 13:30:00,88.72,88.72,88.66,88.66,87782.0,78.2262,78.2262,78.1733,78.1733,87782.0
2023-01-25 13:40:00,88.66,88.7,88.65,88.67,217774.0,78.1733,78.2086,78.1645,78.1822,217774.0
2023-01-25 13:50:00,88.68,88.69,88.62,88.64,165220.0,78.191,78.1998,78.1381,78.1557,165220.0
2023-01-25 14:00:00,88.65,88.65,88.6,88.62,33119.0,78.1645,78.1645,78.1204,78.1381,33119.0
2023-01-25 14:10:00,88.63,88.68,88.62,88.63,57319.0,78.1469,78.191,78.1381,78.1469,57319.0
2023-01-25 14:20:00,88.63,88.64,88.52,88.54,40006.0,78.1469,78.1557,78.0499,78.0675,40006.0
2023-01-25 14:30:00,88.55,88.62,88.54,88.56,122834.0,78.0763,78.1381,78.0675,78.0852,122834.0
2023-01-25 14:40:00,88.56,88.6,88.54,88.59,113556.0,78.0852,78.1204,78.0675,78.1116,113556.0
2023-01-25 14:50:00,88.6,88.65,88.58,88.62,44623.0,78.1204,78.1645,78.1028,78.1381,44623.0
2023-01-25 15:00:00,88.62,88.66,88.61,88.64,160870.0,78.1381,78.1733,78.1292,78.1557,160870.0
2023-01-25 15:10:00,88.65,88.65,88.6,88.64,130655.0,78.1645,78.1645,78.1204,78.1557,130655.0
2023-01-25 15:20:00,88.63,88.67,88.62,88.64,105149.0,78.1469,78.1822,78.1381,78.1557,105149.0
2023-01-25 15:30:00,88.64,88.71,88.63,88.7,81843.0,78.1557,78.2174,78.1469,78.2086,81843.0
2023-01-25 15:40:00,88.71,88.73,88.68,88.72,172459.0,78.2174,78.2351,78.191,78.2262,172459.0
2023-01-25 15:50:00,88.72,88.8,88.7,88.78,297641.0,78.2262,78.2968,78.2086,78.2791,297641.0
2023-01-26 09:30:00,88.52,88.68,88.5,88.67,526499.0,78.0499,78.191,78.0323,78.1822,526499.0
2023-01-26 09:40:00,88.68,88.69,88.53,88.54,255967.0,78.191,78.1998,78.0587,78.0675,255967.0
2023-01-26 09:50:00,88.53,88.56,88.21,88.56,354386.0,78.0587,78.0852,77.7766,78.0852,354386.0
2023-01-26 10:00:00,88.58,88.62,88.51,88.53,134597.0,78.1028,78.1381,78.0411,78.0587,134597.0
2023-01-26 10:10:00,88.54,88.59,88.51,88.58,64639.0,78.0675,78.1116,78.0411,78.1028,64639.0
2023-01-26 10:20:00,88.58,88.6,88.51,88.54,114469.0,78.1028,78.1204,78.0411,78.0675,114469.0
2023-01-26 10:30:00,88.54,88.55,88.48,88.48,117268.0,78.0675,78.0763,78.0146,78.0146,117268.0
2023-01-26 10:40:00,88.48,88.51,88.43,88.45,94701.0,78.0146,78.0411,77.9705,77.9882,94701.0
2023-01-26 10:50:00,88.46,88.48,88.3,88.34,112860.0,77.997,78.0146,77.8559,77.8912,112860.0
2023-01-26 11:00:00,88.33,88.35,88.25,88.32,129854.0,77.8824,77.9,77.8118,77.8735,129854.0
2023-01-26 11:10:00,88.33,88.37,88.27,88.34,219013.0,77.8824,77.9176,77.8295,77.8912,219013.0
2023-01-26 11:20:00,88.35,88.5,88.3,88.47,587302.0,77.9,78.0323,77.8559,78.0058,587302.0
2023-01-26 11:30:00,88.47,88.5,88.44,88.45,175169.0,78.0058,78.0323,77.9794,77.9882,175169.0
2023-01-26 11:40:00,88.44,88.49,88.39,88.45,169364.0,77.9794,78.0234,77.9353,77.9882,169364.0
2023-01-26 11:50:00,88.45,88.49,88.43,88.48,97136.0,77.9882,78.0234,77.9705,78.0146,97136.0
2023-01-26 12:00:00,88.48,88.55,88.47,88.54,75484.0,78.0146,78.0763,78.0058,78.0675,75484.0
2023-01-26 12:10:00,88.54,88.6,88.53,88.59,55720.0,78.0675,78.1204,78.0587,78.1116,55720.0
2023-01-26 12:20:00,88.59,88.65,88.58,88.64,44187.0,78.1116,78.1645,78.1028,78.1557,44187.0
2023-01-26 12:30:00,88.64,88.65,88.61,88.64,32131.0,78.1557,78.1645,78.1292,78.1557,32131.0
2023-01-26 12:40:00,88.64,88.65,88.6,88.64,48919.0,78.1557,78.1645,78.1204,78.1557,48919.0
2023-01-26 12:50:00,88.64,88.68,88.61,88.61,197884.0,78.1557,78.191,78.1292,78.1292,197884.0
2023-01-26 13:00:00,88.61,88.69,88.58,88.67,182119.0,78.1292,78.1998,78.1028,78.1822,182119.0
2023-01-26 13:10:00,88.69,88.75,88.67,88.67,29676.0,78.1998,78.2527,78.1822,78.1822,29676.0
2023-01-26 13:20:00,88.68,88.81,88.67,88.74,58777.0,78.191,78.3056,78.1822,78.2439,58777.0
2023-01-26 13:30:00,88.73,88.79,88.73,88.77,26545.0,78.2351,78.288,78.2351,78.2703,26545.0
2023-01-26 13:40:00,88.77,88.79,88.73,88.76,75908.0,78.2703,78.288,78.2351,78.2615,75908.0
2023-01-26 13:50:00,88.76,88.78,88.72,88.75,178839.0,78.2615,78.2791,78.2262,78.2527,178839.0
2023-01-26 14:00:00,88.76,88.77,88.73,88.76,54213.0,78.2615,78.2703,78.2351,78.2615,54213.0
2023-01-26 14:10:00,88.76,88.77,88.74,88.77,56985.0,78.2615,78.2703,78.2439,78.2703,56985.0
2023-01-26 14:20:00,88.77,88.78,88.72,88.73,37778.0,78.2703,78.2791,78.2262,78.2351,37778.0
2023-01-26 14:30:00,88.74,88.76,88.73,88.74,42849.0,78.2439,78.2615,78.2351,78.2439,42849.0
2023-01-26 14:40:00,88.73,88.76,88.69,88.69,42365.0,78.2351,78.2615,78.1998,78.1998,42365.0
2023-01-26 14:50:00,88.69,88.72,88.65,88.72,271269.0,78.1998,78.2262,78.1645,78.2262,271269.0
2023-01-26 15:00:00,88.71,88.73,88.69,88.72,54611.0,78.2174,78.2351,78.1998,78.2262,54611.0
2023-01-26 15:10:00,88.72,88.76,88.71,88.76,64836.0,78.2262,78.2615,78.2174,78.2615,64836.0
2023-01-26 15:20:00,88.76,88.77,88.72,88.75,72392.0,78.2615,78.2703,78.2262,78.2527,72392.0
2023-01-26 15:30:00,88.74,88.79,88.73,88.78,95276.0,78.2439,78.288,78.2351,78.2791,95276.0
2023-01-26 15:40:00,88.78,88.8,88.75,88.79,78243.0,78.2791,78.2968,78.2527,78.288,78243.0
2023-01-26 15:50:00,88.79,88.8,88.76,88.8,382719.0,78.288,78.2968,78.2615,78.2968,382719.0
2023-01-27 09:30:00,88.27,88.43,88.27,88.41,111289.0,77.8295,77.9705,77.8295,77.9529,111289.0
2023-01-27 09:40:00,88.42,88.63,88.37,88.58,234746.0,77.9617,78.1469,77.9176,78.1028,234746.0
2023-01-27 09:50:00,88.59,88.63,88.54,88.55,264928.0,78.1116,78.1469,78.0675,78.0763,264928.0
2023-01-27 10:00:00,88.61,88.65,88.54,88.61,139199.0,78.1292,78.1645,78.0675,78.1292,139199.0
2023-01-27 10:10:00,88.6,88.65,88.53,88.54,161418.0,78.1204,78.1645,78.0587,78.0675,161418.0
2023-01-27 10:20:00,88.54,88.55,88.45,88.49,79794.0,78.0675,78.0763,77.9882,78.0234,79794.0
2023-01-27 10:30:00,88.49,88.53,88.48,88.5,145856.0,78.0234,78.0587,78.0146,78.0323,145856.0
2023-01-27 10:40:00,88.5,88.5,88.41,88.43,75533.0,78.0323,78.0323,77.9529,77.9705,75533.0
2023-01-27 10:50:00,88.44,88.47,88.41,88.46,225049.0,77.9794,78.0058,77.9529,77.997,225049.0
2023-01-27 11:00:00,88.45,88.59,88.44,88.55,332693.0,77.9882,78.1116,77.9794,78.0763,332693.0
2023-01-27 11:10:00,88.55,88.63,88.54,88.61,84505.0,78.0763,78.1469,78.0675,78.1292,84505.0
2023-01-27 11:20:00,88.61,88.64,88.58,88.59,88008.0,78.1292,78.1557,78.1028,78.1116,88008.0
2023-01-27 11:30:00,88.59,88.67,88.58,88.63,89291.0,78.1116,78.1822,78.1028,78.1469,89291.0
2023-01-27 11:40:00,88.64,88.67,88.64,88.66,44284.0,78.1557,78.1822,78.1557,78.1733,44284.0
2023-01-27 11:50:00,88.67,88.69,88.59,88.61,62759.0,78.1822,78.1998,78.1116,78.1292,62759.0
2023-01-27 12:00:00,88.62,88.66,88.6,88.61,29554.0,78.1381,78.1733,78.1204,78.1292,29554.0
2023-01-27 12:10:00,88.61,88.66,88.59,88.64,123613.0,78.1292,78.1733,78.1116,78.1557,123613.0
2023-01-27 12:20:00,88.64,88.66,88.62,88.65,150889.0,78.1557,78.1733,78.1381,78.1645,150889.0
2023-01-27 12:30:00,88.65,88.7,88.64,88.7,36685.0,78.1645,78.2086,78.1557,78.2086,36685.0
2023-01-27 12:40:00,88.7,88.7,88.67,88.7,13985.0,78.2086,78.2086,78.1822,78.2086,13985.0
2023-01-27 12:50:00,88.69,88.7,88.64,88.64,56407.0,78.1998,78.2086,78.1557,78.1557,56407.0
2023-01-27 13:00:00,88.65,88.66,88.61,88.62,49963.0,78.1645,78.1733,78.1292,78.1381,49963.0
2023-01-27 13:10:00,88.62,88.63,88.6,88.63,16251.0,78.1381,78.1469,78.1204,78.1469,16251.0
2023-01-27 13:20:00,88.64,88.65,88.63,88.65,14198.0,78.1557,78.1645,78.1469,78.1645,14198.0
2023-01-27 13:30:00,88.65,88.67,88.64,88.67,26579.0,78.1645,78.1822,78.1557,78.1822,26579.0
2023-01-27 13:40:00,88.67,88.68,88.62,88.66,22173.0,78.1822,78.191,78.1381,78.1733,22173.0
2023-01-27 13:50:00,88.66,88.67,88.64,88.66,12525.0,78.1733,78.1822,78.1557,78.1733,12525.0
2023-01-27 14:00:00,88.66,88.7,88.65,88.68,26661.0,78.1733,78.2086,78.1645,78.191,26661.0
2023-01-27 14:10:00,88.68,88.71,88.68,88.7,29268.0,78.191,78.2174,78.191,78.2086,29268.0
2023-01-27 14:20:00,88.7,88.71,88.67,88.67,43363.0,78.2086,78.2174,78.1822,78.1822,43363.0
2023-01-27 14:30:00,88.67,88.74,88.67,88.73,61140.0,78.1822,78.2439,78.1822,78.2351,61140.0
2023-01-27 14:40:00,88.73,88.75,88.72,88.74,63368.0,78.2351,78.2527,78.2262,78.2439,63368.0
2023-01-27 14:50:00,88.74,88.75,88.68,88.73,300707.0,78.2439,78.2527,78.191,78.2351,300707.0
2023-01-27 15:00:00,88.73,88.74,88.7,88.73,47303.0,78.2351,78.2439,78.2086,78.2351,47303.0
2023-01-27 15:10:00,88.73,88.75,88.68,88.69,19575.0,78.2351,78.2527,78.191,78.1998,19575.0
2023-01-27 15:20:00,88.69,88.71,88.66,88.7,32231.0,78.1998,78.2174,78.1733,78.2086,32231.0
2023-01-27 15:30:00,88.7,88.72,88.68,88.69,15052.0,78.2086,78.2262,78.191,78.1998,15052.0
2023-01-27 15:40:00,88.69,88.71,88.62,88.64,61433.0,78.1998,78.2174,78.1381,78.1557,61433.0
2023-01-27 15:50:00,88.63,88.66,88.57,88.6,251827.0,78.1469,78.1733,78.094,78.1204,251827.0
2023-01-30 09:30:00,87.92,88.07,87.92,87.98,399704.0,77.5209,77.6531,77.5209,77.5738,399704.0
2023-01-30 09:40:00,87.97,88.07,87.97,88.05,332892.0,77.5649,77.6531,77.5649,77.6355,332892.0
2023-01-30 09:50:00,88.05,88.1,88.03,88.08,78461.0,77.6355,77.6796,77.6178,77.6619,78461.0
2023-01-30 10:00:00,88.08,88.25,88.08,88.2,193833.0,77.6619,77.8118,77.6619,77.7677,193833.0
2023-01-30 10:10:00,88.22,88.23,88.11,88.11,198590.0,77.7854,77.7942,77.6884,77.6884,198590.0
2023-01-30 10:20:00,88.1,88.13,88.02,88.06,233533.0,77.6796,77.706,77.609,77.6443,233533.0
2023-01-30 10:30:00,88.04,88.08,87.99,88.04,64193.0,77.6267,77.6619,77.5826,77.6267,64193.0
2023-01-30 10:40:00,88.03,88.03,87.97,88.01,70770.0,77.6178,77.6178,77.5649,77.6002,70770.0
2023-01-30 10:50:00,87.99,88.02,87.96,88.02,369303.0,77.5826,77.609,77.5561,77.609,369303.0
2023-01-30 11:00:00,88.02,88.02,87.93,87.97,164308.0,77.609,77.609,77.5297,77.5649,164308.0
2023-01-30 11:10:00,87.97,88.0,87.94,87.95,143538.0,77.5649,77.5914,77.5385,77.5473,143538.0
2023-01-30 11:20:00,87.95,87.96,87.87,87.91,181115.0,77.5473,77.5561,77.4768,77.512,181115.0
2023-01-30 11:30:00,87.91,87.93,87.86,87.9,65463.0,77.512,77.5297,77.468,77.5032,65463.0
2023-01-30 11:40:00,87.9,87.95,87.88,87.89,91765.0,77.5032,77.5473,77.4856,77.4944,91765.0
2023-01-30 11:50:00,87.89,87.91,87.83,87.89,127816.0,77.4944,77.512,77.4415,77.4944,127816.0
2023-01-30 12:00:00,87.89,87.91,87.87,87.9,60299.0,77.4944,77.512,77.4768,77.5032,60299.0
2023-01-30 12:10:00,87.9,87.92,87.85,87.87,91313.0,77.5032,77.5209,77.4591,77.4768,91313.0
2023-01-30 12:20:00,87.87,87.87,87.8,87.84,135894.0,77.4768,77.4768,77.4151,77.4503,135894.0
2023-01-30 12:30:00,87.82,87.83,87.76,87.77,180000.0,77.4327,77.4415,77.3798,77.3886,180000.0
2023-01-30 12:40:00,87.77,87.83,87.76,87.78,94008.0,77.3886,77.4415,77.3798,77.3974,94008.0
2023-01-30 12:50:00,87.77,87.81,87.76,87.78,91138.0,77.3886,77.4239,77.3798,77.3974,91138.0
2023-01-30 13:00:00,87.77,87.81,87.74,87.8,24944.0,77.3886,77.4239,77.3622,77.4151,24944.0
2023-01-30 13:10:00,87.8,87.88,87.79,87.85,115649.0,77.4151,77.4856,77.4062,77.4591,115649.0
2023-01-30 13:20:00,87.84,87.85,87.81,87.83,27772.0,77.4503,77.4591,77.4239,77.4415,27772.0
2023-01-30 13:30:00,87.82,87.84,87.8,87.82,29856.0,77.4327,77.4503,77.4151,77.4327,29856.0
2023-01-30 13:40:00,87.83,87.84,87.82,87.83,25431.0,77.4415,77.4503,77.4327,77.4415,25431.0
2023-01-30 13:50:00,87.84,87.84,87.81,87.84,37354.0,77.4503,77.4503,77.4239,77.4503,37354.0
2023-01-30 14:00:00,87.84,87.87,87.82,87.84,217495.0,77.4503,77.4768,77.4327,77.4503,217495.0
2023-01-30 14:10:00,87.84,87.85,87.74,87.78,75697.0,77.4503,77.4591,77.3622,77.3974,75697.0
2023-01-30 14:20:00,87.77,87.79,87.75,87.75,24589.0,77.3886,77.4062,77.371,77.371,24589.0
2023-01-30 14:30:00,87.75,87.78,87.71,87.73,29457.0,77.371,77.3974,77.3357,77.3533,29457.0
2023-01-30 14:40:00,87.73,87.74,87.66,87.66,71484.0,77.3533,77.3622,77.2916,77.2916,71484.0
2023-01-30 14:50:00,87.66,87.67,87.64,87.66,58149.0,77.2916,77.3004,77.274,77.2916,58149.0
2023-01-30 15:00:00,87.66,87.69,87.62,87.64,52230.0,77.2916,77.3181,77.2563,77.274,52230.0
2023-01-30 15:10:00,87.63,87.66,87.6,87.65,270227.0,77.2652,77.2916,77.2387,77.2828,270227.0
2023-01-30 15:20:00,87.65,87.67,87.62,87.63,170911.0,77.2828,77.3004,77.2563,77.2652,170911.0
2023-01-30 15:30:00,87.63,87.68,87.62,87.68,77244.0,77.2652,77.3092,77.2563,77.3092,77244.0
2023-01-30 15:40:00,87.67,87.69,87.57,87.58,206463.0,77.3004,77.3181,77.2123,77.2211,206463.0
2023-01-30 15:50:00,87.58,87.61,87.48,87.48,811297.0,77.2211,77.2475,77.1329,77.1329,811297.0
2023-01-31 09:30:00,87.69,87.77,87.66,87.69,278678.0,77.3181,77.3886,77.2916,77.3181,278678.0
2023-01-31 09:40:00,87.69,87.79,87.67,87.78,263548.0,77.3181,77.4062,77.3004,77.3974,263548.0
2023-01-31 09:50:00,87.78,87.82,87.69,87.7,197571.0,77.3974,77.4327,77.3181,77.3269,197571.0
2023-01-31 10:00:00,87.69,87.73,87.57,87.57,387061.0,77.3181,77.3533,77.2123,77.2123,387061.0
2023-01-31 10:10:00,87.57,87.68,87.52,87.67,186934.0,77.2123,77.3092,77.1682,77.3004,186934.0
2023-01-31 10:20:00,87.67,87.68,87.53,87.56,98195.0,77.3004,77.3092,77.177,77.2034,98195.0
2023-01-31 10:30:00,87.56,87.6,87.5,87.58,301869.0,77.2034,77.2387,77.1505,77.2211,301869.0
2023-01-31 10:40:00,87.58,87.7,87.58,87.67,116682.0,77.2211,77.3269,77.2211,77.3004,116682.0
2023-01-31 10:50:00,87.69,87.74,87.6,87.74,84922.0,77.3181,77.3622,77.2387,77.3622,84922.0
2023-01-31 11:00:00,87.75,87.8,87.73,87.78,61078.0,77.371,77.4151,77.3533,77.3974,61078.0
2023-01-31 11:10:00,87.78,87.78,87.7,87.7,78248.0,77.3974,77.3974,77.3269,77.3269,78248.0
2023-01-31 11:20:00,87.7,87.77,87.68,87.76,95591.0,77.3269,77.3886,77.3092,77.3798,95591.0
2023-01-31 11:30:00,87.75,87.78,87.7,87.73,98326.0,77.371,77.3974,77.3269,77.3533,98326.0
2023-01-31 11:40:00,87.73,87.77,87.71,87.72,41113.0,77.3533,77.3886,77.3357,77.3445,41113.0
2023-01-31 11:50:00,87.72,87.74,87.67,87.68,201235.0,77.3445,77.3622,77.3004,77.3092,201235.0
2023-01-31 12:00:00,87.67,87.67,87.6,87.62,284322.0,77.3004,77.3004,77.2387,77.2563,284322.0
2023-01-31 12:10:00,87.61,87.62,87.54,87.61,46660.0,77.2475,77.2563,77.1858,77.2475,46660.0
2023-01-31 12:20:00,87.61,87.63,87.59,87.63,370044.0,77.2475,77.2652,77.2299,77.2652,370044.0
2023-01-31 12:30:00,87.62,87.63,87.56,87.58,133084.0,77.2563,77.2652,77.2034,77.2211,133084.0
2023-01-31 12:40:00,87.59,87.7,87.59,87.7,173555.0,77.2299,77.3269,77.2299,77.3269,173555.0
2023-01-31 12:50:00,87.7,87.72,87.66,87.69,163646.0,77.3269,77.3445,77.2916,77.3181,163646.0
2023-01-31 13:00:00,87.69,87.74,87.68,87.73,50213.0,77.3181,77.3622,77.3092,77.3533,50213.0
2023-01-31 13:10:00,87.72,87.79,87.71,87.72,185883.0,77.3445,77.4062,77.3357,77.3445,185883.0
2023-01-31 13:20:00,87.73,87.78,87.72,87.75,102878.0,77.3533,77.3974,77.3445,77.371,102878.0
2023-01-31 13:30:00,87.76,87.78,87.74,87.75,33396.0,77.3798,77.3974,77.3622,77.371,33396.0
2023-01-31 13:40:00,87.75,87.78,87.73,87.75,149510.0,77.371,77.3974,77.3533,77.371,149510.0
2023-01-31 13:50:00,87.75,87.8,87.74,87.79,90500.0,77.371,77.4151,77.3622,77.4062,90500.0
2023-01-31 14:00:00,87.79,87.83,87.78,87.82,75176.0,77.4062,77.4415,77.3974,77.4327,75176.0
2023-01-31 14:10:00,87.82,87.84,87.77,87.78,106903.0,77.4327,77.4503,77.3886,77.3974,106903.0
2023-01-31 14:20:00,87.79,87.88,87.78,87.83,340199.0,77.4062,77.4856,77.3974,77.4415,340199.0
2023-01-31 14:30:00,87.83,87.85,87.82,87.83,75979.0,77.4415,77.4591,77.4327,77.4415,75979.0
2023-01-31 14:40:00,87.83,87.86,87.83,87.86,93465.0,77.4415,77.468,77.4415,77.468,93465.0
2023-01-31 14:50:00,87.86,87.86,87.74,87.75,336009.0,77.468,77.468,77.3622,77.371,336009.0
2023-01-31 15:00:00,87.77,87.79,87.76,87.79,69502.0,77.3886,77.4062,77.3798,77.4062,69502.0
2023-01-31 15:10:00,87.79,87.83,87.78,87.81,58255.0,77.4062,77.4415,77.3974,77.4239,58255.0
2023-01-31 15:20:00,87.81,87.82,87.77,87.8,63178.0,77.4239,77.4327,77.3886,77.4151,63178.0
2023-01-31 15:30:00,87.8,87.85,87.79,87.83,65151.0,77.4151,77.4591,77.4062,77.4415,65151.0
2023-01-31 15:40:00,87.84,87.92,87.8,87.92,101479.0,77.4503,77.5209,77.4151,77.5209,101479.0
2023-01-31 15:50:00,87.92,87.97,87.85,87.93,1465941.0,77.5209,77.5649,77.4591,77.5297,1465941.0
2023-02-01 09:30:00,88.02,88.05,87.97,88.02,331002.0,77.8801,77.9067,77.8359,77.8801,331002.0
2023-02-01 09:40:00,88.02,88.14,87.99,88.06,697254.0,77.8801,77.9863,77.8536,77.9155,697254.0
2023-02-01 09:50:00,88.06,88.19,88.05,88.15,419210.0,77.9155,78.0305,77.9067,77.9951,419210.0
2023-02-01 10:00:00,88.15,88.18,87.87,87.93,258390.0,77.9951,78.0217,77.7474,77.8005,258390.0
2023-02-01 10:10:00,87.92,87.99,87.89,87.94,107395.0,77.7916,77.8536,77.7651,77.8093,107395.0
2023-02-01 10:20:00,87.94,87.98,87.89,87.92,70338.0,77.8093,77.8447,77.7651,77.7916,70338.0
2023-02-01 10:30:00,87.93,88.01,87.91,87.92,96489.0,77.8005,77.8713,77.7828,77.7916,96489.0
2023-02-01 10:40:00,87.92,87.98,87.9,87.97,102421.0,77.7916,77.8447,77.7739,77.8359,102421.0
2023-02-01 10:50:00,87.97,87.97,87.88,87.9,157002.0,77.8359,77.8359,77.7562,77.7739,157002.0
2023-02-01 11:00:00,87.9,87.93,87.87,87.92,72109.0,77.7739,77.8005,77.7474,77.7916,72109.0
2023-02-01 11:10:00,87.92,88.03,87.91,88.03,87080.0,77.7916,77.889,77.7828,77.889,87080.0
2023-02-01 11:20:00,88.03,88.1,88.02,88.09,109808.0,77.889,77.9509,77.8801,77.942,109808.0
2023-02-01 11:30:00,88.1,88.11,88.06,88.09,66449.0,77.9509,77.9597,77.9155,77.942,66449.0
2023-02-01 11:40:00,88.09,88.13,88.08,88.09,66266.0,77.942,77.9774,77.9332,77.942,66266.0
2023-02-01 11:50:00,88.09,88.1,88.04,88.08,85600.0,77.942,77.9509,77.8978,77.9332,85600.0
2023-02-01 12:00:00,88.08,88.16,88.08,88.11,97872.0,77.9332,78.004,77.9332,77.9597,97872.0
2023-02-01 12:10:00,88.11,88.12,88.04,88.11,121131.0,77.9597,77.9686,77.8978,77.9597,121131.0
2023-02-01 12:20:00,88.11,88.19,88.1,88.15,60223.0,77.9597,78.0305,77.9509,77.9951,60223.0
2023-02-01 12:30:00,88.15,88.17,88.13,88.15,35690.0,77.9951,78.0128,77.9774,77.9951,35690.0
2023-02-01 12:40:00,88.15,88.22,88.14,88.22,115985.0,77.9951,78.0571,77.9863,78.0571,115985.0
2023-02-01 12:50:00,88.22,88.27,88.2,88.22,269291.0,78.0571,78.1013,78.0394,78.0571,269291.0
2023-02-01 13:00:00,88.21,88.23,88.17,88.22,179503.0,78.0482,78.0659,78.0128,78.0571,179503.0
2023-02-01 13:10:00,88.22,88.22,88.16,88.18,121319.0,78.0571,78.0571,78.004,78.0217,121319.0
2023-02-01 13:20:00,88.18,88.19,88.15,88.17,61982.0,78.0217,78.0305,77.9951,78.0128,61982.0
2023-02-01 13:30:00,88.17,88.2,88.16,88.18,248480.0,78.0128,78.0394,78.004,78.0217,248480.0
2023-02-01 13:40:00,88.18,88.18,88.12,88.15,357207.0,78.0217,78.0217,77.9686,77.9951,357207.0
2023-02-01 13:50:00,88.15,88.21,88.11,88.19,212068.0,77.9951,78.0482,77.9597,78.0305,212068.0
2023-02-01 14:00:00,88.19,88.23,87.94,88.17,83972.0,78.0305,78.0659,77.8093,78.0128,83972.0
2023-02-01 14:10:00,88.19,88.28,88.1,88.13,32379.0,78.0305,78.1102,77.9509,77.9774,32379.0
2023-02-01 14:20:00,88.12,88.2,88.08,88.17,38398.0,77.9686,78.0394,77.9332,78.0128,38398.0
2023-02-01 14:30:00,88.16,88.39,87.88,88.37,155289.0,78.004,78.2075,77.7562,78.1898,155289.0
2023-02-01 14:40:00,88.37,88.93,88.36,88.86,363698.0,78.1898,78.6853,78.1809,78.6233,363698.0
2023-02-01 14:50:00,88.86,89.09,88.83,88.88,271094.0,78.6233,78.8268,78.5968,78.641,271094.0
2023-02-01 15:00:00,88.86,89.05,88.84,89.03,389642.0,78.6233,78.7915,78.6056,78.7738,389642.0
2023-02-01 15:10:00,89.04,89.12,88.87,89.01,230409.0,78.7826,78.8534,78.6322,78.7561,230409.0
2023-02-01 15:20:00,89.01,89.21,88.98,89.2,189787.0,78.7561,78.933,78.7295,78.9242,189787.0
2023-02-01 15:30:00,89.2,89.3,89.13,89.29,364237.0,78.9242,79.0127,78.8622,79.0038,364237.0
2023-02-01 15:40:00,89.29,89.32,89.24,89.26,196595.0,79.0038,79.0303,78.9596,78.9773,196595.0
2023-02-01 15:50:00,89.26,89.27,89.02,89.05,731658.0,78.9773,78.9861,78.7649,78.7915,731658.0
2023-02-02 09:30:00,89.77,89.97,89.68,89.87,796403.0,79.4285,79.6055,79.3489,79.517,796403.0
2023-02-02 09:40:00,89.88,89.92,89.77,89.78,463279.0,79.5258,79.5612,79.4285,79.4374,463279.0
2023-02-02 09:50:00,89.79,89.79,89.44,89.48,202340.0,79.4462,79.4462,79.1365,79.1719,202340.0
2023-02-02 10:00:00,89.48,89.62,89.39,89.41,237464.0,79.1719,79.2958,79.0923,79.11,237464.0
2023-02-02 10:10:00,89.4,89.45,89.32,89.41,506100.0,79.1011,79.1454,79.0303,79.11,506100.0
2023-02-02 10:20:00,89.4,89.43,89.37,89.38,663633.0,79.1011,79.1277,79.0746,79.0834,663633.0
2023-02-02 10:30:00,89.39,89.59,89.36,89.56,386003.0,79.0923,79.2692,79.0657,79.2427,386003.0
2023-02-02 10:40:00,89.56,89.66,89.54,89.65,962213.0,79.2427,79.3312,79.225,79.3223,962213.0
2023-02-02 10:50:00,89.65,89.66,89.58,89.59,398009.0,79.3223,79.3312,79.2604,79.2692,398009.0
2023-02-02 11:00:00,89.58,89.66,89.53,89.64,588566.0,79.2604,79.3312,79.2162,79.3135,588566.0
2023-02-02 11:10:00,89.64,89.68,89.57,89.6,683802.0,79.3135,79.3489,79.2515,79.2781,683802.0
2023-02-02 11:20:00,89.6,89.61,89.57,89.58,231716.0,79.2781,79.2869,79.2515,79.2604,231716.0
2023-02-02 11:30:00,89.58,89.65,89.57,89.62,479453.0,79.2604,79.3223,79.2515,79.2958,479453.0
2023-02-02 11:40:00,89.62,89.67,89.58,89.64,166681.0,79.2958,79.34,79.2604,79.3135,166681.0
2023-02-02 11:50:00,89.64,89.69,89.62,89.66,304673.0,79.3135,79.3577,79.2958,79.3312,304673.0
2023-02-02 12:00:00,89.66,89.73,89.65,89.72,395612.0,79.3312,79.3931,79.3223,79.3843,395612.0
2023-02-02 12:10:00,89.72,89.8,89.69,89.77,164648.0,79.3843,79.4551,79.3577,79.4285,164648.0
2023-02-02 12:20:00,89.76,89.83,89.76,89.81,64527.0,79.4197,79.4816,79.4197,79.4639,64527.0
2023-02-02 12:30:00,89.8,89.89,89.8,89.84,163423.0,79.4551,79.5347,79.4551,79.4904,163423.0
2023-02-02 12:40:00,89.83,89.84,89.77,89.78,100965.0,79.4816,79.4904,79.4285,79.4374,100965.0
2023-02-02 12:50:00,89.77,89.77,89.73,89.75,98401.0,79.4285,79.4285,79.3931,79.4108,98401.0
2023-02-02 13:00:00,89.74,89.79,89.71,89.77,200521.0,79.402,79.4462,79.3754,79.4285,200521.0
2023-02-02 13:10:00,89.77,89.84,89.75,89.84,230396.0,79.4285,79.4904,79.4108,79.4904,230396.0
2023-02-02 13:20:00,89.84,89.86,89.79,89.81,33968.0,79.4904,79.5081,79.4462,79.4639,33968.0
2023-02-02 13:30:00,89.8,89.86,89.78,89.81,55714.0,79.4551,79.5081,79.4374,79.4639,55714.0
2023-02-02 13:40:00,89.81,89.83,89.77,89.77,84118.0,79.4639,79.4816,79.4285,79.4285,84118.0
2023-02-02 13:50:00,89.78,89.86,89.76,89.84,270944.0,79.4374,79.5081,79.4197,79.4904,270944.0
2023-02-02 14:00:00,89.84,89.84,89.8,89.84,133803.0,79.4904,79.4904,79.4551,79.4904,133803.0
2023-02-02 14:10:00,89.84,89.84,89.75,89.8,232838.0,79.4904,79.4904,79.4108,79.4551,232838.0
2023-02-02 14:20:00,89.8,89.83,89.79,89.8,86451.0,79.4551,79.4816,79.4462,79.4551,86451.0
2023-02-02 14:30:00,89.8,89.8,89.68,89.73,109451.0,79.4551,79.4551,79.3489,79.3931,109451.0
2023-02-02 14:40:00,89.74,89.76,89.55,89.59,404172.0,79.402,79.4197,79.2339,79.2692,404172.0
2023-02-02 14:50:00,89.6,89.7,89.58,89.68,722876.0,79.2781,79.3666,79.2604,79.3489,722876.0
2023-02-02 15:00:00,89.67,89.67,89.59,89.59,553601.0,79.34,79.34,79.2692,79.2692,553601.0
2023-02-02 15:10:00,89.6,89.6,89.54,89.58,320450.0,79.2781,79.2781,79.225,79.2604,320450.0
2023-02-02 15:20:00,89.58,89.62,89.53,89.59,468351.0,79.2604,79.2958,79.2162,79.2692,468351.0
2023-02-02 15:30:00,89.58,89.59,89.54,89.55,197643.0,79.2604,79.2692,79.225,79.2339,197643.0
2023-02-02 15:40:00,89.55,89.55,89.53,89.55,196733.0,79.2339,79.2339,79.2162,79.2339,196733.0
2023-02-02 15:50:00,89.55,89.55,89.54,89.55,319929.0,79.2339,79.2339,79.225,79.2339,319929.0
2023-02-03 09:30:00,88.37,88.46,88.25,88.46,570662.0,78.1898,78.2694,78.0836,78.2694,570662.0
2023-02-03 09:40:00,88.46,88.69,88.46,88.66,681239.0,78.2694,78.4729,78.2694,78.4464,681239.0
2023-02-03 09:50:00,88.65,88.75,88.61,88.69,459092.0,78.4375,78.526,78.4021,78.4729,459092.0
2023-02-03 10:00:00,88.69,88.69,88.25,88.3,819991.0,78.4729,78.4729,78.0836,78.1279,819991.0
2023-02-03 10:10:00,88.3,88.64,88.24,88.55,246934.0,78.1279,78.4287,78.0748,78.3491,246934.0
2023-02-03 10:20:00,88.57,88.64,88.53,88.53,368475.0,78.3667,78.4287,78.3314,78.3314,368475.0
2023-02-03 10:30:00,88.54,88.72,88.51,88.67,403149.0,78.3402,78.4995,78.3137,78.4552,403149.0
2023-02-03 10:40:00,88.67,88.74,88.65,88.7,202151.0,78.4552,78.5172,78.4375,78.4818,202151.0
2023-02-03 10:50:00,88.69,88.7,88.64,88.66,151528.0,78.4729,78.4818,78.4287,78.4464,151528.0
2023-02-03 11:00:00,88.66,88.72,88.64,88.71,144757.0,78.4464,78.4995,78.4287,78.4906,144757.0
2023-02-03 11:10:00,88.71,88.76,88.68,88.73,411265.0,78.4906,78.5349,78.4641,78.5083,411265.0
2023-02-03 11:20:00,88.73,88.74,88.66,88.69,195044.0,78.5083,78.5172,78.4464,78.4729,195044.0
2023-02-03 11:30:00,88.69,88.74,88.66,88.7,349018.0,78.4729,78.5172,78.4464,78.4818,349018.0
2023-02-03 11:40:00,88.7,88.79,88.69,88.7,132454.0,78.4818,78.5614,78.4729,78.4818,132454.0
2023-02-03 11:50:00,88.7,88.76,88.64,88.67,129446.0,78.4818,78.5349,78.4287,78.4552,129446.0
2023-02-03 12:00:00,88.66,88.72,88.63,88.69,54755.0,78.4464,78.4995,78.4198,78.4729,54755.0
2023-02-03 12:10:00,88.69,88.74,88.68,88.69,78603.0,78.4729,78.5172,78.4641,78.4729,78603.0
2023-02-03 12:20:00,88.7,88.72,88.67,88.7,69423.0,78.4818,78.4995,78.4552,78.4818,69423.0
2023-02-03 12:30:00,88.69,88.74,88.67,88.73,43002.0,78.4729,78.5172,78.4552,78.5083,43002.0
2023-02-03 12:40:00,88.72,88.75,88.71,88.73,324151.0,78.4995,78.526,78.4906,78.5083,324151.0
2023-02-03 12:50:00,88.73,88.77,88.64,88.66,77756.0,78.5083,78.5437,78.4287,78.4464,77756.0
2023-02-03 13:00:00,88.65,88.66,88.57,88.57,23341.0,78.4375,78.4464,78.3667,78.3667,23341.0
2023-02-03 13:10:00,88.57,88.58,88.55,88.57,38330.0,78.3667,78.3756,78.3491,78.3667,38330.0
2023-02-03 13:20:00,88.56,88.58,88.47,88.48,127239.0,78.3579,78.3756,78.2783,78.2871,127239.0
2023-02-03 13:30:00,88.48,88.49,88.43,88.48,81461.0,78.2871,78.296,78.2429,78.2871,81461.0
2023-02-03 13:40:00,88.48,88.5,88.42,88.48,39868.0,78.2871,78.3048,78.234,78.2871,39868.0
2023-02-03 13:50:00,88.48,88.51,88.43,88.43,178801.0,78.2871,78.3137,78.2429,78.2429,178801.0
2023-02-03 14:00:00,88.42,88.43,88.33,88.36,99963.0,78.234,78.2429,78.1544,78.1809,99963.0
2023-02-03 14:10:00,88.37,88.41,88.33,88.41,60757.0,78.1898,78.2252,78.1544,78.2252,60757.0
2023-02-03 14:20:00,88.41,88.45,88.4,88.44,84553.0,78.2252,78.2606,78.2163,78.2517,84553.0
2023-02-03 14:30:00,88.44,88.45,88.37,88.42,121249.0,78.2517,78.2606,78.1898,78.234,121249.0
2023-02-03 14:40:00,88.42,88.47,88.4,88.45,156731.0,78.234,78.2783,78.2163,78.2606,156731.0
2023-02-03 14:50:00,88.46,88.49,88.39,88.41,169694.0,78.2694,78.296,78.2075,78.2252,169694.0
2023-02-03 15:00:00,88.41,88.41,88.35,88.37,189905.0,78.2252,78.2252,78.1721,78.1898,189905.0
2023-02-03 15:10:00,88.37,88.43,88.35,88.42,43525.0,78.1898,78.2429,78.1721,78.234,43525.0
2023-02-03 15:20:00,88.41,88.42,88.35,88.37,36641.0,78.2252,78.234,78.1721,78.1898,36641.0
2023-02-03 15:30:00,88.36,88.39,88.35,88.37,99942.0,78.1809,78.2075,78.1721,78.1898,99942.0
2023-02-03 15:40:00,88.37,88.39,88.33,88.33,81320.0,78.1898,78.2075,78.1544,78.1544,81320.0
2023-02-03 15:50:00,88.33,88.39,88.31,88.32,498202.0,78.1544,78.2075,78.1367,78.1455,498202.0
2023-02-06 09:30:00,87.6,87.6,87.35,87.39,540903.0,77.5085,77.5085,77.2873,77.3227,540903.0
2023-02-06 09:40:00,87.39,87.43,87.33,87.37,482378.0,77.3227,77.3581,77.2696,77.305,482378.0
2023-02-06 09:50:00,87.38,87.41,87.29,87.31,1056225.0,77.3138,77.3404,77.2342,77.2519,1056225.0
2023-02-06 10:00:00,87.32,87.46,87.32,87.4,296924.0,77.2607,77.3846,77.2607,77.3315,296924.0
2023-02-06 10:10:00,87.4,87.44,87.32,87.32,456342.0,77.3315,77.3669,77.2607,77.2607,456342.0
2023-02-06 10:20:00,87.32,87.35,87.26,87.28,298461.0,77.2607,77.2873,77.2077,77.2254,298461.0
2023-02-06 10:30:00,87.29,87.4,87.27,87.32,99981.0,77.2342,77.3315,77.2165,77.2607,99981.0
2023-02-06 10:40:00,87.32,87.35,87.3,87.33,77573.0,77.2607,77.2873,77.2431,77.2696,77573.0
2023-02-06 10:50:00,87.32,87.42,87.32,87.4,107161.0,77.2607,77.3492,77.2607,77.3315,107161.0
2023-02-06 11:00:00,87.4,87.46,87.36,87.37,330622.0,77.3315,77.3846,77.2961,77.305,330622.0
2023-02-06 11:10:00,87.37,87.42,87.35,87.41,116688.0,77.305,77.3492,77.2873,77.3404,116688.0
2023-02-06 11:20:00,87.42,87.44,87.4,87.42,43881.0,77.3492,77.3669,77.3315,77.3492,43881.0
2023-02-06 11:30:00,87.43,87.43,87.37,87.38,38137.0,77.3581,77.3581,77.305,77.3138,38137.0
2023-02-06 11:40:00,87.36,87.38,87.32,87.33,25025.0,77.2961,77.3138,77.2607,77.2696,25025.0
2023-02-06 11:50:00,87.33,87.35,87.26,87.27,152224.0,77.2696,77.2873,77.2077,77.2165,152224.0
2023-02-06 12:00:00,87.26,87.27,87.2,87.2,113487.0,77.2077,77.2165,77.1546,77.1546,113487.0
2023-02-06 12:10:00,87.2,87.24,87.15,87.17,76508.0,77.1546,77.19,77.1103,77.128,76508.0
2023-02-06 12:20:00,87.17,87.17,87.13,87.14,75251.0,77.128,77.128,77.0926,77.1015,75251.0
2023-02-06 12:30:00,87.14,87.21,87.14,87.2,68303.0,77.1015,77.1634,77.1015,77.1546,68303.0
2023-02-06 12:40:00,87.2,87.25,87.18,87.2,28514.0,77.1546,77.1988,77.1369,77.1546,28514.0
2023-02-06 12:50:00,87.19,87.2,87.11,87.13,126577.0,77.1457,77.1546,77.0749,77.0926,126577.0
2023-02-06 13:00:00,87.13,87.16,87.11,87.14,84754.0,77.0926,77.1192,77.0749,77.1015,84754.0
2023-02-06 13:10:00,87.14,87.16,87.11,87.14,100459.0,77.1015,77.1192,77.0749,77.1015,100459.0
2023-02-06 13:20:00,87.14,87.14,87.1,87.11,132368.0,77.1015,77.1015,77.0661,77.0749,132368.0
2023-02-06 13:30:00,87.11,87.14,87.09,87.13,50851.0,77.0749,77.1015,77.0572,77.0926,50851.0
2023-02-06 13:40:00,87.13,87.15,87.12,87.15,69512.0,77.0926,77.1103,77.0838,77.1103,69512.0
2023-02-06 13:50:00,87.15,87.21,87.14,87.2,198853.0,77.1103,77.1634,77.1015,77.1546,198853.0
2023-02-06 14:00:00,87.2,87.27,87.2,87.26,160652.0,77.1546,77.2165,77.1546,77.2077,160652.0
2023-02-06 14:10:00,87.26,87.32,87.25,87.3,131421.0,77.2077,77.2607,77.1988,77.2431,131421.0
2023-02-06 14:20:00,87.29,87.3,87.2,87.2,79388.0,77.2342,77.2431,77.1546,77.1546,79388.0
2023-02-06 14:30:00,87.2,87.21,87.1,87.1,189105.0,77.1546,77.1634,77.0661,77.0661,189105.0
2023-02-06 14:40:00,87.11,87.11,87.06,87.07,167068.0,77.0749,77.0749,77.0307,77.0395,167068.0
2023-02-06 14:50:00,87.06,87.07,87.05,87.06,260459.0,77.0307,77.0395,77.0219,77.0307,260459.0
2023-02-06 15:00:00,87.06,87.11,87.04,87.1,293834.0,77.0307,77.0749,77.013,77.0661,293834.0
2023-02-06 15:10:00,87.09,87.1,87.05,87.06,144137.0,77.0572,77.0661,77.0219,77.0307,144137.0
2023-02-06 15:20:00,87.06,87.11,87.05,87.08,136298.0,77.0307,77.0749,77.0219,77.0484,136298.0
2023-02-06 15:30:00,87.08,87.08,87.0,87.04,186715.0,77.0484,77.0484,76.9776,77.013,186715.0
2023-02-06 15:40:00,87.04,87.07,87.02,87.07,149271.0,77.013,77.0395,76.9953,77.0395,149271.0
2023-02-06 15:50:00,87.07,87.14,87.0,87.12,749625.0,77.0395,77.1015,76.9776,77.0838,749625.0
2023-02-07 09:30:00,87.06,87.07,86.94,86.99,149308.0,77.0307,77.0395,76.9245,76.9688,149308.0
2023-02-07 09:40:00,86.99,87.08,86.94,87.0,670628.0,76.9688,77.0484,76.9245,76.9776,670628.0
2023-02-07 09:50:00,87.0,87.13,86.99,87.09,169989.0,76.9776,77.0926,76.9688,77.0572,169989.0
2023-02-07 10:00:00,87.08,87.11,87.05,87.07,61512.0,77.0484,77.0749,77.0219,77.0395,61512.0
2023-02-07 10:10:00,87.06,87.09,87.05,87.09,84175.0,77.0307,77.0572,77.0219,77.0572,84175.0
2023-02-07 10:20:00,87.09,87.15,87.08,87.09,65952.0,77.0572,77.1103,77.0484,77.0572,65952.0
2023-02-07 10:30:00,87.09,87.13,87.07,87.13,191114.0,77.0572,77.0926,77.0395,77.0926,191114.0
2023-02-07 10:40:00,87.13,87.22,87.11,87.2,105458.0,77.0926,77.1723,77.0749,77.1546,105458.0
2023-02-07 10:50:00,87.2,87.23,87.17,87.19,35202.0,77.1546,77.1811,77.128,77.1457,35202.0
2023-02-07 11:00:00,87.19,87.24,87.16,87.24,229027.0,77.1457,77.19,77.1192,77.19,229027.0
2023-02-07 11:10:00,87.23,87.24,87.18,87.23,227671.0,77.1811,77.19,77.1369,77.1811,227671.0
2023-02-07 11:20:00,87.23,87.23,87.17,87.19,49900.0,77.1811,77.1811,77.128,77.1457,49900.0
2023-02-07 11:30:00,87.19,87.22,87.14,87.15,63429.0,77.1457,77.1723,77.1015,77.1103,63429.0
2023-02-07 11:40:00,87.15,87.2,87.11,87.13,91003.0,77.1103,77.1546,77.0749,77.0926,91003.0
2023-02-07 11:50:00,87.13,87.14,87.06,87.08,109698.0,77.0926,77.1015,77.0307,77.0484,109698.0
2023-02-07 12:00:00,87.07,87.12,87.04,87.08,119274.0,77.0395,77.0838,77.013,77.0484,119274.0
2023-02-07 12:10:00,87.08,87.1,87.04,87.04,41065.0,77.0484,77.0661,77.013,77.013,41065.0
2023-02-07 12:20:00,87.04,87.04,86.97,86.97,181285.0,77.013,77.013,76.9511,76.9511,181285.0
2023-02-07 12:30:00,86.98,87.0,86.93,86.97,66755.0,76.9599,76.9776,76.9157,76.9511,66755.0
2023-02-07 12:40:00,86.97,87.35,86.96,87.34,285096.0,76.9511,77.2873,76.9422,77.2784,285096.0
2023-02-07 12:50:00,87.34,87.79,87.32,87.75,740507.0,77.2784,77.6766,77.2607,77.6412,740507.0
2023-02-07 13:00:00,87.75,87.82,87.52,87.67,628071.0,77.6412,77.7031,77.4377,77.5704,628071.0
2023-02-07 13:10:00,87.67,87.69,87.33,87.48,340370.0,77.5704,77.5881,77.2696,77.4023,340370.0
2023-02-07 13:20:00,87.45,87.46,87.12,87.13,370232.0,77.3758,77.3846,77.0838,77.0926,370232.0
2023-02-07 13:30:00,87.1,87.1,86.94,87.06,233618.0,77.0661,77.0661,76.9245,77.0307,233618.0
2023-02-07 13:40:00,87.07,87.13,86.88,86.89,148849.0,77.0395,77.0926,76.8714,76.8803,148849.0
2023-02-07 13:50:00,86.89,86.93,86.76,86.81,648527.0,76.8803,76.9157,76.7653,76.8095,648527.0
2023-02-07 14:00:00,86.81,87.08,86.81,86.97,244213.0,76.8095,77.0484,76.8095,76.9511,244213.0
2023-02-07 14:10:00,86.96,87.14,86.93,87.04,124904.0,76.9422,77.1015,76.9157,77.013,124904.0
2023-02-07 14:20:00,87.04,87.05,86.97,87.0,88827.0,77.013,77.0219,76.9511,76.9776,88827.0
2023-02-07 14:30:00,86.99,87.07,86.97,87.05,104991.0,76.9688,77.0395,76.9511,77.0219,104991.0
2023-02-07 14:40:00,87.05,87.11,87.01,87.07,91338.0,77.0219,77.0749,76.9865,77.0395,91338.0
2023-02-07 14:50:00,87.06,87.15,87.05,87.08,128071.0,77.0307,77.1103,77.0219,77.0484,128071.0
2023-02-07 15:00:00,87.08,87.14,86.95,86.97,197732.0,77.0484,77.1015,76.9334,76.9511,197732.0
2023-02-07 15:10:00,86.97,87.05,86.97,87.03,125236.0,76.9511,77.0219,76.9511,77.0042,125236.0
2023-02-07 15:20:00,87.03,87.08,87.0,87.05,131041.0,77.0042,77.0484,76.9776,77.0219,131041.0
2023-02-07 15:30:00,87.05,87.08,87.03,87.05,147431.0,77.0219,77.0484,77.0042,77.0219,147431.0
2023-02-07 15:40:00,87.04,87.16,87.04,87.13,195537.0,77.013,77.1192,77.013,77.0926,195537.0
2023-02-07 15:50:00,87.13,87.19,87.1,87.16,213397.0,77.0926,77.1457,77.0661,77.1192,213397.0
2023-02-08 09:30:00,87.15,87.24,87.03,87.13,595462.0,77.1103,77.19,77.0042,77.0926,595462.0
2023-02-08 09:40:00,87.12,87.15,86.94,86.94,351649.0,77.0838,77.1103,76.9245,76.9245,351649.0
2023-02-08 09:50:00,86.94,86.95,86.86,86.94,286241.0,76.9245,76.9334,76.8537,76.9245,286241.0
2023-02-08 10:00:00,86.93,86.97,86.86,86.9,231882.0,76.9157,76.9511,76.8537,76.8891,231882.0
2023-02-08 10:10:00,86.9,87.01,86.87,86.98,293094.0,76.8891,76.9865,76.8626,76.9599,293094.0
2023-02-08 10:20:00,86.97,86.99,86.88,86.9,64666.0,76.9511,76.9688,76.8714,76.8891,64666.0
2023-02-08 10:30:00,86.9,86.9,86.83,86.87,218000.0,76.8891,76.8891,76.8272,76.8626,218000.0
2023-02-08 10:40:00,86.87,86.87,86.84,86.87,93835.0,76.8626,76.8626,76.836,76.8626,93835.0
2023-02-08 10:50:00,86.87,86.94,86.82,86.89,438819.0,76.8626,76.9245,76.8183,76.8803,438819.0
2023-02-08 11:00:00,86.88,86.92,86.83,86.92,132090.0,76.8714,76.9068,76.8272,76.9068,132090.0
2023-02-08 11:10:00,86.92,86.93,86.86,86.92,47784.0,76.9068,76.9157,76.8537,76.9068,47784.0
2023-02-08 11:20:00,86.92,86.92,86.79,86.83,88469.0,76.9068,76.9068,76.7918,76.8272,88469.0
2023-02-08 11:30:00,86.82,86.83,86.76,86.77,210056.0,76.8183,76.8272,76.7653,76.7741,210056.0
2023-02-08 11:40:00,86.77,86.77,86.66,86.68,241052.0,76.7741,76.7741,76.6768,76.6945,241052.0
2023-02-08 11:50:00,86.67,86.75,86.66,86.75,376821.0,76.6856,76.7564,76.6768,76.7564,376821.0
2023-02-08 12:00:00,86.74,86.81,86.74,86.81,148922.0,76.7476,76.8095,76.7476,76.8095,148922.0
2023-02-08 12:10:00,86.81,86.9,86.79,86.89,151433.0,76.8095,76.8891,76.7918,76.8803,151433.0
2023-02-08 12:20:00,86.88,86.95,86.88,86.93,134145.0,76.8714,76.9334,76.8714,76.9157,134145.0
2023-02-08 12:30:00,86.94,86.94,86.85,86.88,44732.0,76.9245,76.9245,76.8449,76.8714,44732.0
2023-02-08 12:40:00,86.89,86.94,86.87,86.94,18397.0,76.8803,76.9245,76.8626,76.9245,18397.0
2023-02-08 12:50:00,86.95,86.98,86.92,86.96,26218.0,76.9334,76.9599,76.9068,76.9422,26218.0
2023-02-08 13:00:00,86.97,87.18,86.95,87.14,101062.0,76.9511,77.1369,76.9334,77.1015,101062.0
2023-02-08 13:10:00,87.14,87.21,87.12,87.19,249782.0,77.1015,77.1634,77.0838,77.1457,249782.0
2023-02-08 13:20:00,87.19,87.19,87.05,87.06,54220.0,77.1457,77.1457,77.0219,77.0307,54220.0
2023-02-08 13:30:00,87.06,87.11,87.03,87.05,15945.0,77.0307,77.0749,77.0042,77.0219,15945.0
2023-02-08 13:40:00,87.05,87.07,87.01,87.06,28025.0,77.0219,77.0395,76.9865,77.0307,28025.0
2023-02-08 13:50:00,87.05,87.08,87.03,87.08,19972.0,77.0219,77.0484,77.0042,77.0484,19972.0
2023-02-08 14:00:00,87.09,87.09,87.02,87.04,54128.0,77.0572,77.0572,76.9953,77.013,54128.0
2023-02-08 14:10:00,87.04,87.11,87.03,87.04,56594.0,77.013,77.0749,77.0042,77.013,56594.0
2023-02-08 14:20:00,87.05,87.06,86.97,86.98,142843.0,77.0219,77.0307,76.9511,76.9599,142843.0
2023-02-08 14:30:00,86.98,87.05,86.98,87.02,97168.0,76.9599,77.0219,76.9599,76.9953,97168.0
2023-02-08 14:40:00,87.02,87.02,86.96,86.98,49805.0,76.9953,76.9953,76.9422,76.9599,49805.0
2023-02-08 14:50:00,86.98,87.03,86.98,87.0,105380.0,76.9599,77.0042,76.9599,76.9776,105380.0
2023-02-08 15:00:00,87.0,87.02,86.97,87.0,146314.0,76.9776,76.9953,76.9511,76.9776,146314.0
2023-02-08 15:10:00,87.0,87.0,86.95,86.95,38825.0,76.9776,76.9776,76.9334,76.9334,38825.0
2023-02-08 15:20:00,86.96,87.04,86.95,87.03,42692.0,76.9422,77.013,76.9334,77.0042,42692.0
2023-02-08 15:30:00,87.03,87.05,87.0,87.05,49761.0,77.0042,77.0219,76.9776,77.0219,49761.0
2023-02-08 15:40:00,87.05,87.07,87.0,87.01,139410.0,77.0219,77.0395,76.9776,76.9865,139410.0
2023-02-08 15:50:00,87.0,87.11,86.99,87.11,241225.0,76.9776,77.0749,76.9688,77.0749,241225.0
2023-02-09 09:30:00,87.53,87.64,87.43,87.43,500262.0,77.4466,77.5439,77.3581,77.3581,500262.0
2023-02-09 09:40:00,87.43,87.45,87.33,87.41,207607.0,77.3581,77.3758,77.2696,77.3404,207607.0
2023-02-09 09:50:00,87.41,87.42,87.28,87.31,51315.0,77.3404,77.3492,77.2254,77.2519,51315.0
2023-02-09 10:00:00,87.31,87.35,87.27,87.28,200209.0,77.2519,77.2873,77.2165,77.2254,200209.0
2023-02-09 10:10:00,87.28,87.38,87.26,87.34,129681.0,77.2254,77.3138,77.2077,77.2784,129681.0
2023-02-09 10:20:00,87.32,87.32,87.15,87.16,167658.0,77.2607,77.2607,77.1103,77.1192,167658.0
2023-02-09 10:30:00,87.16,87.16,87.1,87.13,216154.0,77.1192,77.1192,77.0661,77.0926,216154.0
2023-02-09 10:40:00,87.13,87.14,87.02,87.09,130857.0,77.0926,77.1015,76.9953,77.0572,130857.0
2023-02-09 10:50:00,87.09,87.15,87.09,87.1,102157.0,77.0572,77.1103,77.0572,77.0661,102157.0
2023-02-09 11:00:00,87.1,87.12,86.99,87.03,217574.0,77.0661,77.0838,76.9688,77.0042,217574.0
2023-02-09 11:10:00,87.03,87.1,87.02,87.08,38329.0,77.0042,77.0661,76.9953,77.0484,38329.0
2023-02-09 11:20:00,87.08,87.11,87.03,87.09,95083.0,77.0484,77.0749,77.0042,77.0572,95083.0
2023-02-09 11:30:00,87.09,87.13,87.04,87.12,106806.0,77.0572,77.0926,77.013,77.0838,106806.0
2023-02-09 11:40:00,87.12,87.16,87.09,87.13,37187.0,77.0838,77.1192,77.0572,77.0926,37187.0
2023-02-09 11:50:00,87.13,87.2,87.11,87.18,55723.0,77.0926,77.1546,77.0749,77.1369,55723.0
2023-02-09 12:00:00,87.18,87.22,87.16,87.18,40339.0,77.1369,77.1723,77.1192,77.1369,40339.0
2023-02-09 12:10:00,87.19,87.2,87.1,87.16,57148.0,77.1457,77.1546,77.0661,77.1192,57148.0
2023-02-09 12:20:00,87.16,87.18,87.12,87.12,26988.0,77.1192,77.1369,77.0838,77.0838,26988.0
2023-02-09 12:30:00,87.12,87.12,87.02,87.02,84463.0,77.0838,77.0838,76.9953,76.9953,84463.0
2023-02-09 12:40:00,87.02,87.08,86.96,87.04,88858.0,76.9953,77.0484,76.9422,77.013,88858.0
2023-02-09 12:50:00,87.04,87.14,87.04,87.13,26753.0,77.013,77.1015,77.013,77.0926,26753.0
2023-02-09 13:00:00,87.12,87.16,86.84,86.91,161007.0,77.0838,77.1192,76.836,76.898,161007.0
2023-02-09 13:10:00,86.91,86.95,86.83,86.87,92030.0,76.898,76.9334,76.8272,76.8626,92030.0
2023-02-09 13:20:00,86.86,86.89,86.8,86.81,39062.0,76.8537,76.8803,76.8007,76.8095,39062.0
2023-02-09 13:30:00,86.8,86.9,86.79,86.83,82430.0,76.8007,76.8891,76.7918,76.8272,82430.0
2023-02-09 13:40:00,86.82,86.83,86.73,86.77,231316.0,76.8183,76.8272,76.7387,76.7741,231316.0
2023-02-09 13:50:00,86.77,86.79,86.7,86.73,34854.0,76.7741,76.7918,76.7122,76.7387,34854.0
2023-02-09 14:00:00,86.73,86.76,86.66,86.73,69761.0,76.7387,76.7653,76.6768,76.7387,69761.0
2023-02-09 14:10:00,86.72,86.72,86.61,86.64,88325.0,76.7299,76.7299,76.6325,76.6591,88325.0
2023-02-09 14:20:00,86.64,86.65,86.54,86.56,227226.0,76.6591,76.6679,76.5706,76.5883,227226.0
2023-02-09 14:30:00,86.55,86.58,86.54,86.58,150034.0,76.5795,76.606,76.5706,76.606,150034.0
2023-02-09 14:40:00,86.58,86.59,86.53,86.56,172878.0,76.606,76.6148,76.5618,76.5883,172878.0
2023-02-09 14:50:00,86.56,86.56,86.48,86.49,93566.0,76.5883,76.5883,76.5175,76.5264,93566.0
2023-02-09 15:00:00,86.48,86.52,86.42,86.52,135264.0,76.5175,76.5529,76.4644,76.5529,135264.0
2023-02-09 15:10:00,86.51,86.53,86.49,86.51,169155.0,76.5441,76.5618,76.5264,76.5441,169155.0
2023-02-09 15:20:00,86.52,86.53,86.42,86.43,165344.0,76.5529,76.5618,76.4644,76.4733,165344.0
2023-02-09 15:30:00,86.43,86.45,86.39,86.42,236283.0,76.4733,76.491,76.4379,76.4644,236283.0
2023-02-09 15:40:00,86.43,86.52,86.43,86.52,128928.0,76.4733,76.5529,76.4733,76.5529,128928.0
2023-02-09 15:50:00,86.52,86.62,86.48,86.55,616802.0,76.5529,76.6414,76.5175,76.5795,616802.0
2023-02-10 09:30:00,86.3,86.34,86.21,86.23,430927.0,76.3583,76.3936,76.2786,76.2963,430927.0
2023-02-10 09:40:00,86.23,86.24,86.01,86.05,1930790.0,76.2963,76.3052,76.1017,76.1371,1930790.0
2023-02-10 09:50:00,86.05,86.18,86.01,86.12,1110379.0,76.1371,76.2521,76.1017,76.199,1110379.0
2023-02-10 10:00:00,86.13,86.13,85.98,86.08,322301.0,76.2078,76.2078,76.0751,76.1636,322301.0
2023-02-10 10:10:00,86.08,86.16,86.05,86.07,383651.0,76.1636,76.2344,76.1371,76.1547,383651.0
2023-02-10 10:20:00,86.07,86.09,85.94,85.96,242127.0,76.1547,76.1724,76.0397,76.0574,242127.0
2023-02-10 10:30:00,85.96,85.99,85.89,85.9,258685.0,76.0574,76.084,75.9955,76.0043,258685.0
2023-02-10 10:40:00,85.89,85.91,85.84,85.88,217168.0,75.9955,76.0132,75.9512,75.9866,217168.0
2023-02-10 10:50:00,85.88,85.88,85.68,85.7,602663.0,75.9866,75.9866,75.8097,75.8274,602663.0
2023-02-10 11:00:00,85.69,85.77,85.66,85.75,531828.0,75.8185,75.8893,75.792,75.8716,531828.0
2023-02-10 11:10:00,85.76,85.76,85.67,85.69,211461.0,75.8805,75.8805,75.8008,75.8185,211461.0
2023-02-10 11:20:00,85.7,85.73,85.67,85.73,394809.0,75.8274,75.8539,75.8008,75.8539,394809.0
2023-02-10 11:30:00,85.74,85.77,85.7,85.7,194227.0,75.8628,75.8893,75.8274,75.8274,194227.0
2023-02-10 11:40:00,85.71,85.8,85.7,85.78,281117.0,75.8362,75.9159,75.8274,75.8982,281117.0
2023-02-10 11:50:00,85.79,85.79,85.68,85.7,119398.0,75.907,75.907,75.8097,75.8274,119398.0
2023-02-10 12:00:00,85.7,85.71,85.55,85.58,193459.0,75.8274,75.8362,75.6947,75.7212,193459.0
2023-02-10 12:10:00,85.58,85.6,85.55,85.58,126594.0,75.7212,75.7389,75.6947,75.7212,126594.0
2023-02-10 12:20:00,85.59,85.64,85.58,85.64,115944.0,75.73,75.7743,75.7212,75.7743,115944.0
2023-02-10 12:30:00,85.63,85.77,85.63,85.75,168235.0,75.7654,75.8893,75.7654,75.8716,168235.0
2023-02-10 12:40:00,85.74,85.76,85.72,85.72,206103.0,75.8628,75.8805,75.8451,75.8451,206103.0
2023-02-10 12:50:00,85.72,85.76,85.71,85.75,49848.0,75.8451,75.8805,75.8362,75.8716,49848.0
2023-02-10 13:00:00,85.76,85.78,85.72,85.73,172034.0,75.8805,75.8982,75.8451,75.8539,172034.0
2023-02-10 13:10:00,85.73,85.76,85.71,85.75,32938.0,75.8539,75.8805,75.8362,75.8716,32938.0
2023-02-10 13:20:00,85.76,85.77,85.73,85.75,63975.0,75.8805,75.8893,75.8539,75.8716,63975.0
2023-02-10 13:30:00,85.75,85.82,85.73,85.82,70789.0,75.8716,75.9335,75.8539,75.9335,70789.0
2023-02-10 13:40:00,85.81,85.81,85.75,85.8,100139.0,75.9247,75.9247,75.8716,75.9159,100139.0
2023-02-10 13:50:00,85.8,85.8,85.74,85.77,130187.0,75.9159,75.9159,75.8628,75.8893,130187.0
2023-02-10 14:00:00,85.76,85.77,85.7,85.7,81597.0,75.8805,75.8893,75.8274,75.8274,81597.0
2023-02-10 14:10:00,85.7,85.75,85.68,85.74,74835.0,75.8274,75.8716,75.8097,75.8628,74835.0
2023-02-10 14:20:00,85.73,85.74,85.7,85.71,22869.0,75.8539,75.8628,75.8274,75.8362,22869.0
2023-02-10 14:30:00,85.72,85.76,85.7,85.76,32147.0,75.8451,75.8805,75.8274,75.8805,32147.0
2023-02-10 14:40:00,85.76,85.77,85.73,85.76,33704.0,75.8805,75.8893,75.8539,75.8805,33704.0
2023-02-10 14:50:00,85.76,85.78,85.72,85.76,46693.0,75.8805,75.8982,75.8451,75.8805,46693.0
2023-02-10 15:00:00,85.76,85.79,85.75,85.76,119283.0,75.8805,75.907,75.8716,75.8805,119283.0
2023-02-10 15:10:00,85.77,85.79,85.75,85.79,37684.0,75.8893,75.907,75.8716,75.907,37684.0
2023-02-10 15:20:00,85.78,85.79,85.75,85.76,36908.0,75.8982,75.907,75.8716,75.8805,36908.0
2023-02-10 15:30:00,85.77,85.78,85.74,85.77,97252.0,75.8893,75.8982,75.8628,75.8893,97252.0
2023-02-10 15:40:00,85.77,85.83,85.74,85.83,106128.0,75.8893,75.9424,75.8628,75.9424,106128.0
2023-02-10 15:50:00,85.82,85.92,85.81,85.87,179833.0,75.9335,76.022,75.9247,75.9778,179833.0
2023-02-13 09:30:00,86.11,86.12,86.01,86.09,175374.0,76.1901,76.199,76.1017,76.1724,175374.0
2023-02-13 09:40:00,86.09,86.13,85.86,85.9,1066778.0,76.1724,76.2078,75.9689,76.0043,1066778.0
2023-02-13 09:50:00,85.91,86.24,85.91,86.21,255580.0,76.0132,76.3052,76.0132,76.2786,255580.0
2023-02-13 10:00:00,86.22,86.25,86.11,86.12,212484.0,76.2875,76.314,76.1901,76.199,212484.0
2023-02-13 10:10:00,86.12,86.16,86.06,86.11,253080.0,76.199,76.2344,76.1459,76.1901,253080.0
2023-02-13 10:20:00,86.12,86.18,86.1,86.18,87658.0,76.199,76.2521,76.1813,76.2521,87658.0
2023-02-13 10:30:00,86.19,86.22,86.15,86.15,69601.0,76.2609,76.2875,76.2255,76.2255,69601.0
2023-02-13 10:40:00,86.16,86.16,86.05,86.09,196325.0,76.2344,76.2344,76.1371,76.1724,196325.0
2023-02-13 10:50:00,86.09,86.12,86.05,86.05,159715.0,76.1724,76.199,76.1371,76.1371,159715.0
2023-02-13 11:00:00,86.05,86.07,85.99,85.99,189511.0,76.1371,76.1547,76.084,76.084,189511.0
2023-02-13 11:10:00,85.98,86.03,85.94,86.02,303057.0,76.0751,76.1194,76.0397,76.1105,303057.0
2023-02-13 11:20:00,86.02,86.04,85.99,86.03,483724.0,76.1105,76.1282,76.084,76.1194,483724.0
2023-02-13 11:30:00,86.03,86.05,85.97,86.01,194889.0,76.1194,76.1371,76.0663,76.1017,194889.0
2023-02-13 11:40:00,86.02,86.09,86.0,86.08,164910.0,76.1105,76.1724,76.0928,76.1636,164910.0
2023-02-13 11:50:00,86.09,86.09,86.01,86.07,47339.0,76.1724,76.1724,76.1017,76.1547,47339.0
2023-02-13 12:00:00,86.07,86.08,85.99,86.0,163771.0,76.1547,76.1636,76.084,76.0928,163771.0
2023-02-13 12:10:00,86.0,86.01,85.96,85.97,139013.0,76.0928,76.1017,76.0574,76.0663,139013.0
2023-02-13 12:20:00,85.97,86.06,85.96,86.02,84217.0,76.0663,76.1459,76.0574,76.1105,84217.0
2023-02-13 12:30:00,86.03,86.04,86.0,86.03,32438.0,76.1194,76.1282,76.0928,76.1194,32438.0
2023-02-13 12:40:00,86.02,86.08,86.02,86.07,21815.0,76.1105,76.1636,76.1105,76.1547,21815.0
2023-02-13 12:50:00,86.08,86.08,86.02,86.03,38987.0,76.1636,76.1636,76.1105,76.1194,38987.0
2023-02-13 13:00:00,86.03,86.06,86.01,86.04,22495.0,76.1194,76.1459,76.1017,76.1282,22495.0
2023-02-13 13:10:00,86.03,86.04,86.01,86.02,44412.0,76.1194,76.1282,76.1017,76.1105,44412.0
2023-02-13 13:20:00,86.01,86.09,86.01,86.08,183722.0,76.1017,76.1724,76.1017,76.1636,183722.0
2023-02-13 13:30:00,86.08,86.11,86.07,86.08,18531.0,76.1636,76.1901,76.1547,76.1636,18531.0
2023-02-13 13:40:00,86.08,86.12,86.06,86.1,31903.0,76.1636,76.199,76.1459,76.1813,31903.0
2023-02-13 13:50:00,86.11,86.12,86.1,86.11,90761.0,76.1901,76.199,76.1813,76.1901,90761.0
2023-02-13 14:00:00,86.1,86.13,86.09,86.09,50802.0,76.1813,76.2078,76.1724,76.1724,50802.0
2023-02-13 14:10:00,86.09,86.1,86.08,86.1,25767.0,76.1724,76.1813,76.1636,76.1813,25767.0
2023-02-13 14:20:00,86.09,86.1,86.04,86.05,27854.0,76.1724,76.1813,76.1282,76.1371,27854.0
2023-02-13 14:30:00,86.05,86.07,86.02,86.06,182658.0,76.1371,76.1547,76.1105,76.1459,182658.0
2023-02-13 14:40:00,86.06,86.06,86.01,86.03,46140.0,76.1459,76.1459,76.1017,76.1194,46140.0
2023-02-13 14:50:00,86.04,86.05,86.02,86.04,57267.0,76.1282,76.1371,76.1105,76.1282,57267.0
2023-02-13 15:00:00,86.05,86.05,86.02,86.03,73243.0,76.1371,76.1371,76.1105,76.1194,73243.0
2023-02-13 15:10:00,86.03,86.08,85.99,86.04,66724.0,76.1194,76.1636,76.084,76.1282,66724.0
2023-02-13 15:20:00,86.04,86.04,86.0,86.01,78323.0,76.1282,76.1282,76.0928,76.1017,78323.0
2023-02-13 15:30:00,86.01,86.06,86.0,86.02,230805.0,76.1017,76.1459,76.0928,76.1105,230805.0
2023-02-13 15:40:00,86.02,86.08,85.99,86.0,146529.0,76.1105,76.1636,76.084,76.0928,146529.0
2023-02-13 15:50:00,86.0,86.09,85.97,86.09,361727.0,76.0928,76.1724,76.0663,76.1724,361727.0
2023-02-14 09:30:00,86.2,86.28,85.8,85.88,1151090.0,76.2698,76.3406,75.9159,75.9866,1151090.0
2023-02-14 09:40:00,85.87,86.15,85.86,86.08,988841.0,75.9778,76.2255,75.9689,76.1636,988841.0
2023-02-14 09:50:00,86.08,86.24,86.0,86.17,252063.0,76.1636,76.3052,76.0928,76.2432,252063.0
2023-02-14 10:00:00,86.18,86.21,86.13,86.2,244175.0,76.2521,76.2786,76.2078,76.2698,244175.0
2023-02-14 10:10:00,86.19,86.37,86.17,86.26,239660.0,76.2609,76.4202,76.2432,76.3229,239660.0
2023-02-14 10:20:00,86.25,86.3,86.04,86.04,395945.0,76.314,76.3583,76.1282,76.1282,395945.0
2023-02-14 10:30:00,86.05,86.11,85.89,85.89,191997.0,76.1371,76.1901,75.9955,75.9955,191997.0
2023-02-14 10:40:00,85.89,86.11,85.89,86.06,771850.0,75.9955,76.1901,75.9955,76.1459,771850.0
2023-02-14 10:50:00,86.05,86.09,86.01,86.02,756100.0,76.1371,76.1724,76.1017,76.1105,756100.0
2023-02-14 11:00:00,86.02,86.14,86.01,86.12,421357.0,76.1105,76.2167,76.1017,76.199,421357.0
2023-02-14 11:10:00,86.13,86.14,86.06,86.08,351534.0,76.2078,76.2167,76.1459,76.1636,351534.0
2023-02-14 11:20:00,86.08,86.11,85.83,85.84,790426.0,76.1636,76.1901,75.9424,75.9512,790426.0
2023-02-14 11:30:00,85.85,85.89,85.79,85.83,430478.0,75.9601,75.9955,75.907,75.9424,430478.0
2023-02-14 11:40:00,85.83,85.88,85.73,85.79,1187380.0,75.9424,75.9866,75.8539,75.907,1187380.0
2023-02-14 11:50:00,85.8,85.82,85.72,85.81,196955.0,75.9159,75.9335,75.8451,75.9247,196955.0
2023-02-14 12:00:00,85.8,85.91,85.78,85.9,255026.0,75.9159,76.0132,75.8982,76.0043,255026.0
2023-02-14 12:10:00,85.91,85.99,85.9,85.96,226892.0,76.0132,76.084,76.0043,76.0574,226892.0
2023-02-14 12:20:00,85.95,86.01,85.93,85.98,75119.0,76.0486,76.1017,76.0309,76.0751,75119.0
2023-02-14 12:30:00,85.96,86.05,85.96,86.01,50999.0,76.0574,76.1371,76.0574,76.1017,50999.0
2023-02-14 12:40:00,86.01,86.03,85.97,85.99,63036.0,76.1017,76.1194,76.0663,76.084,63036.0
2023-02-14 12:50:00,85.96,86.03,85.96,86.03,31051.0,76.0574,76.1194,76.0574,76.1194,31051.0
2023-02-14 13:00:00,86.03,86.2,86.03,86.17,152937.0,76.1194,76.2698,76.1194,76.2432,152937.0
2023-02-14 13:10:00,86.17,86.25,86.13,86.16,247704.0,76.2432,76.314,76.2078,76.2344,247704.0
2023-02-14 13:20:00,86.17,86.21,86.1,86.13,150886.0,76.2432,76.2786,76.1813,76.2078,150886.0
2023-02-14 13:30:00,86.13,86.2,86.1,86.18,70117.0,76.2078,76.2698,76.1813,76.2521,70117.0
2023-02-14 13:40:00,86.19,86.2,86.11,86.17,18775.0,76.2609,76.2698,76.1901,76.2432,18775.0
2023-02-14 13:50:00,86.17,86.21,86.14,86.15,72813.0,76.2432,76.2786,76.2167,76.2255,72813.0
2023-02-14 14:00:00,86.13,86.19,86.05,86.09,35668.0,76.2078,76.2609,76.1371,76.1724,35668.0
2023-02-14 14:10:00,86.09,86.15,86.09,86.15,37486.0,76.1724,76.2255,76.1724,76.2255,37486.0
2023-02-14 14:20:00,86.14,86.2,86.11,86.18,87123.0,76.2167,76.2698,76.1901,76.2521,87123.0
2023-02-14 14:30:00,86.19,86.27,86.19,86.25,82274.0,76.2609,76.3317,76.2609,76.314,82274.0
2023-02-14 14:40:00,86.24,86.26,86.22,86.22,19129.0,76.3052,76.3229,76.2875,76.2875,19129.0
2023-02-14 14:50:00,86.23,86.26,86.21,86.23,52388.0,76.2963,76.3229,76.2786,76.2963,52388.0
2023-02-14 15:00:00,86.23,86.23,86.18,86.18,57581.0,76.2963,76.2963,76.2521,76.2521,57581.0
2023-02-14 15:10:00,86.18,86.21,86.16,86.19,44195.0,76.2521,76.2786,76.2344,76.2609,44195.0
2023-02-14 15:20:00,86.18,86.21,86.17,86.21,55758.0,76.2521,76.2786,76.2432,76.2786,55758.0
2023-02-14 15:30:00,86.21,86.26,86.21,86.24,113002.0,76.2786,76.3229,76.2786,76.3052,113002.0
2023-02-14 15:40:00,86.23,86.27,86.22,86.22,69628.0,76.2963,76.3317,76.2875,76.2875,69628.0
2023-02-14 15:50:00,86.21,86.27,86.15,86.18,386840.0,76.2786,76.3317,76.2255,76.2521,386840.0
2023-02-15 09:30:00,85.9,85.96,85.77,85.96,404683.0,76.0043,76.0574,75.8893,76.0574,404683.0
2023-02-15 09:40:00,85.97,86.03,85.93,86.0,130603.0,76.0663,76.1194,76.0309,76.0928,130603.0
2023-02-15 09:50:00,86.01,86.01,85.91,85.95,846194.0,76.1017,76.1017,76.0132,76.0486,846194.0
2023-02-15 10:00:00,85.95,86.03,85.94,85.96,105678.0,76.0486,76.1194,76.0397,76.0574,105678.0
2023-02-15 10:10:00,85.97,86.03,85.95,86.03,137447.0,76.0663,76.1194,76.0486,76.1194,137447.0
2023-02-15 10:20:00,86.04,86.06,85.98,85.98,178493.0,76.1282,76.1459,76.0751,76.0751,178493.0
2023-02-15 10:30:00,85.98,86.02,85.96,86.0,177668.0,76.0751,76.1105,76.0574,76.0928,177668.0
2023-02-15 10:40:00,86.0,86.01,85.87,85.89,188351.0,76.0928,76.1017,75.9778,75.9955,188351.0
2023-02-15 10:50:00,85.88,85.92,85.77,85.8,264318.0,75.9866,76.022,75.8893,75.9159,264318.0
2023-02-15 11:00:00,85.8,85.9,85.77,85.83,579880.0,75.9159,76.0043,75.8893,75.9424,579880.0
2023-02-15 11:10:00,85.83,85.83,85.74,85.77,170584.0,75.9424,75.9424,75.8628,75.8893,170584.0
2023-02-15 11:20:00,85.78,85.81,85.74,85.81,94055.0,75.8982,75.9247,75.8628,75.9247,94055.0
2023-02-15 11:30:00,85.81,85.85,85.76,85.84,87901.0,75.9247,75.9601,75.8805,75.9512,87901.0
2023-02-15 11:40:00,85.84,85.93,85.83,85.92,166402.0,75.9512,76.0309,75.9424,76.022,166402.0
2023-02-15 11:50:00,85.93,85.94,85.81,85.83,108826.0,76.0309,76.0397,75.9247,75.9424,108826.0
2023-02-15 12:00:00,85.83,85.86,85.74,85.79,90711.0,75.9424,75.9689,75.8628,75.907,90711.0
2023-02-15 12:10:00,85.79,85.81,85.76,85.76,55930.0,75.907,75.9247,75.8805,75.8805,55930.0
2023-02-15 12:20:00,85.75,85.79,85.72,85.72,72225.0,75.8716,75.907,75.8451,75.8451,72225.0
2023-02-15 12:30:00,85.72,85.74,85.68,85.72,186590.0,75.8451,75.8628,75.8097,75.8451,186590.0
2023-02-15 12:40:00,85.72,85.79,85.71,85.79,148766.0,75.8451,75.907,75.8362,75.907,148766.0
2023-02-15 12:50:00,85.79,85.87,85.78,85.86,115159.0,75.907,75.9778,75.8982,75.9689,115159.0
2023-02-15 13:00:00,85.85,85.87,85.8,85.84,92654.0,75.9601,75.9778,75.9159,75.9512,92654.0
2023-02-15 13:10:00,85.84,85.85,85.8,85.84,76607.0,75.9512,75.9601,75.9159,75.9512,76607.0
2023-02-15 13:20:00,85.84,85.86,85.82,85.84,53092.0,75.9512,75.9689,75.9335,75.9512,53092.0
2023-02-15 13:30:00,85.84,85.84,85.76,85.77,155651.0,75.9512,75.9512,75.8805,75.8893,155651.0
2023-02-15 13:40:00,85.77,85.83,85.76,85.83,92155.0,75.8893,75.9424,75.8805,75.9424,92155.0
2023-02-15 13:50:00,85.83,85.84,85.8,85.82,107334.0,75.9424,75.9512,75.9159,75.9335,107334.0
2023-02-15 14:00:00,85.82,85.9,85.82,85.89,72632.0,75.9335,76.0043,75.9335,75.9955,72632.0
2023-02-15 14:10:00,85.9,85.91,85.86,85.91,45646.0,76.0043,76.0132,75.9689,76.0132,45646.0
2023-02-15 14:20:00,85.9,85.92,85.88,85.9,59047.0,76.0043,76.022,75.9866,76.0043,59047.0
2023-02-15 14:30:00,85.9,85.9,85.84,85.88,50587.0,76.0043,76.0043,75.9512,75.9866,50587.0
2023-02-15 14:40:00,85.88,85.89,85.83,85.83,53873.0,75.9866,75.9955,75.9424,75.9424,53873.0
2023-02-15 14:50:00,85.83,85.88,85.83,85.86,56662.0,75.9424,75.9866,75.9424,75.9689,56662.0
2023-02-15 15:00:00,85.87,85.89,85.84,85.88,266796.0,75.9778,75.9955,75.9512,75.9866,266796.0
2023-02-15 15:10:00,85.89,85.89,85.79,85.8,160562.0,75.9955,75.9955,75.907,75.9159,160562.0
2023-02-15 15:20:00,85.81,85.87,85.8,85.86,152465.0,75.9247,75.9778,75.9159,75.9689,152465.0
2023-02-15 15:30:00,85.86,85.87,85.85,85.86,98193.0,75.9689,75.9778,75.9601,75.9689,98193.0
2023-02-15 15:40:00,85.86,85.88,85.85,85.86,152691.0,75.9689,75.9866,75.9601,75.9689,152691.0
2023-02-15 15:50:00,85.86,85.92,85.85,85.9,242524.0,75.9689,76.022,75.9601,76.0043,242524.0
2023-02-16 09:30:00,85.69,85.69,85.4,85.54,320685.0,75.8185,75.8185,75.5619,75.6858,320685.0
2023-02-16 09:40:00,85.52,85.56,85.43,85.48,189273.0,75.6681,75.7035,75.5885,75.6327,189273.0
2023-02-16 09:50:00,85.48,85.5,85.43,85.47,411103.0,75.6327,75.6504,75.5885,75.6239,411103.0
2023-02-16 10:00:00,85.45,85.52,85.42,85.44,293285.0,75.6062,75.6681,75.5796,75.5973,293285.0
2023-02-16 10:10:00,85.44,85.62,85.43,85.6,280136.0,75.5973,75.7566,75.5885,75.7389,280136.0
2023-02-16 10:20:00,85.61,85.66,85.58,85.64,372794.0,75.7477,75.792,75.7212,75.7743,372794.0
2023-02-16 10:30:00,85.65,85.74,85.64,85.72,159658.0,75.7831,75.8628,75.7743,75.8451,159658.0
2023-02-16 10:40:00,85.71,85.71,85.62,85.67,190645.0,75.8362,75.8362,75.7566,75.8008,190645.0
2023-02-16 10:50:00,85.67,85.69,85.62,85.69,223163.0,75.8008,75.8185,75.7566,75.8185,223163.0
2023-02-16 11:00:00,85.69,85.69,85.61,85.68,253177.0,75.8185,75.8185,75.7477,75.8097,253177.0
2023-02-16 11:10:00,85.67,85.69,85.65,85.67,64967.0,75.8008,75.8185,75.7831,75.8008,64967.0
2023-02-16 11:20:00,85.67,85.73,85.66,85.73,115849.0,75.8008,75.8539,75.792,75.8539,115849.0
2023-02-16 11:30:00,85.73,85.76,85.7,85.73,200112.0,75.8539,75.8805,75.8274,75.8539,200112.0
2023-02-16 11:40:00,85.73,85.81,85.73,85.81,170281.0,75.8539,75.9247,75.8539,75.9247,170281.0
2023-02-16 11:50:00,85.81,85.81,85.73,85.73,98987.0,75.9247,75.9247,75.8539,75.8539,98987.0
2023-02-16 12:00:00,85.74,85.75,85.68,85.7,82516.0,75.8628,75.8716,75.8097,75.8274,82516.0
2023-02-16 12:10:00,85.7,85.72,85.62,85.62,337456.0,75.8274,75.8451,75.7566,75.7566,337456.0
2023-02-16 12:20:00,85.62,85.74,85.62,85.7,62464.0,75.7566,75.8628,75.7566,75.8274,62464.0
2023-02-16 12:30:00,85.7,85.74,85.65,85.66,520697.0,75.8274,75.8628,75.7831,75.792,520697.0
2023-02-16 12:40:00,85.67,85.75,85.66,85.73,155157.0,75.8008,75.8716,75.792,75.8539,155157.0
2023-02-16 12:50:00,85.73,85.73,85.63,85.63,67507.0,75.8539,75.8539,75.7654,75.7654,67507.0
2023-02-16 13:00:00,85.63,85.67,85.61,85.64,96135.0,75.7654,75.8008,75.7477,75.7743,96135.0
2023-02-16 13:10:00,85.64,85.64,85.56,85.58,41725.0,75.7743,75.7743,75.7035,75.7212,41725.0
2023-02-16 13:20:00,85.59,85.6,85.55,85.56,56430.0,75.73,75.7389,75.6947,75.7035,56430.0
2023-02-16 13:30:00,85.56,85.71,85.55,85.71,50887.0,75.7035,75.8362,75.6947,75.8362,50887.0
2023-02-16 13:40:00,85.72,85.72,85.64,85.67,80670.0,75.8451,75.8451,75.7743,75.8008,80670.0
2023-02-16 13:50:00,85.67,85.71,85.65,85.69,35035.0,75.8008,75.8362,75.7831,75.8185,35035.0
2023-02-16 14:00:00,85.69,85.76,85.69,85.72,70113.0,75.8185,75.8805,75.8185,75.8451,70113.0
2023-02-16 14:10:00,85.72,85.73,85.68,85.7,46537.0,75.8451,75.8539,75.8097,75.8274,46537.0
2023-02-16 14:20:00,85.7,85.71,85.65,85.66,58415.0,75.8274,75.8362,75.7831,75.792,58415.0
2023-02-16 14:30:00,85.66,85.73,85.65,85.72,49859.0,75.792,75.8539,75.7831,75.8451,49859.0
2023-02-16 14:40:00,85.72,85.74,85.7,85.71,138170.0,75.8451,75.8628,75.8274,75.8362,138170.0
2023-02-16 14:50:00,85.72,85.74,85.7,85.7,60906.0,75.8451,75.8628,75.8274,75.8274,60906.0
2023-02-16 15:00:00,85.71,85.71,85.55,85.62,269294.0,75.8362,75.8362,75.6947,75.7566,269294.0
2023-02-16 15:10:00,85.62,85.65,85.54,85.54,171892.0,75.7566,75.7831,75.6858,75.6858,171892.0
2023-02-16 15:20:00,85.54,85.56,85.45,85.47,93394.0,75.6858,75.7035,75.6062,75.6239,93394.0
2023-02-16 15:30:00,85.46,85.48,85.39,85.45,147489.0,75.615,75.6327,75.5531,75.6062,147489.0
2023-02-16 15:40:00,85.45,85.45,85.37,85.38,197908.0,75.6062,75.6062,75.5354,75.5442,197908.0
2023-02-16 15:50:00,85.38,85.39,85.32,85.35,428985.0,75.5442,75.5531,75.4911,75.5177,428985.0
2023-02-17 09:30:00,85.11,85.17,85.05,85.08,242980.0,75.3053,75.3584,75.2523,75.2788,242980.0
2023-02-17 09:40:00,85.07,85.11,85.04,85.11,325505.0,75.2699,75.3053,75.2434,75.3053,325505.0
2023-02-17 09:50:00,85.11,85.11,85.0,85.05,578518.0,75.3053,75.3053,75.208,75.2523,578518.0
2023-02-17 10:00:00,85.06,85.17,85.05,85.1,390033.0,75.2611,75.3584,75.2523,75.2965,390033.0
2023-02-17 10:10:00,85.11,85.28,85.09,85.28,471300.0,75.3053,75.4558,75.2876,75.4558,471300.0
2023-02-17 10:20:00,85.27,85.31,85.17,85.18,609256.0,75.4469,75.4823,75.3584,75.3673,609256.0
2023-02-17 10:30:00,85.17,85.28,85.17,85.23,350228.0,75.3584,75.4558,75.3584,75.4115,350228.0
2023-02-17 10:40:00,85.23,85.24,85.09,85.1,306914.0,75.4115,75.4204,75.2876,75.2965,306914.0
2023-02-17 10:50:00,85.1,85.16,85.07,85.08,230582.0,75.2965,75.3496,75.2699,75.2788,230582.0
2023-02-17 11:00:00,85.08,85.11,85.02,85.07,146331.0,75.2788,75.3053,75.2257,75.2699,146331.0
2023-02-17 11:10:00,85.07,85.1,85.04,85.07,202722.0,75.2699,75.2965,75.2434,75.2699,202722.0
2023-02-17 11:20:00,85.06,85.09,85.03,85.05,75914.0,75.2611,75.2876,75.2346,75.2523,75914.0
2023-02-17 11:30:00,85.05,85.17,85.05,85.16,260436.0,75.2523,75.3584,75.2523,75.3496,260436.0
2023-02-17 11:40:00,85.16,85.16,85.09,85.1,442628.0,75.3496,75.3496,75.2876,75.2965,442628.0
2023-02-17 11:50:00,85.09,85.13,85.08,85.09,469610.0,75.2876,75.323,75.2788,75.2876,469610.0
2023-02-17 12:00:00,85.09,85.22,85.09,85.22,35484.0,75.2876,75.4027,75.2876,75.4027,35484.0
2023-02-17 12:10:00,85.22,85.32,85.21,85.25,129443.0,75.4027,75.4911,75.3938,75.4292,129443.0
2023-02-17 12:20:00,85.25,85.27,85.22,85.24,243773.0,75.4292,75.4469,75.4027,75.4204,243773.0
2023-02-17 12:30:00,85.24,85.25,85.2,85.21,73906.0,75.4204,75.4292,75.385,75.3938,73906.0
2023-02-17 12:40:00,85.22,85.25,85.19,85.2,92441.0,75.4027,75.4292,75.3761,75.385,92441.0
2023-02-17 12:50:00,85.2,85.21,85.17,85.17,39721.0,75.385,75.3938,75.3584,75.3584,39721.0
2023-02-17 13:00:00,85.17,85.22,85.15,85.22,58112.0,75.3584,75.4027,75.3407,75.4027,58112.0
2023-02-17 13:10:00,85.22,85.24,85.19,85.2,24234.0,75.4027,75.4204,75.3761,75.385,24234.0
2023-02-17 13:20:00,85.2,85.25,85.17,85.23,27248.0,75.385,75.4292,75.3584,75.4115,27248.0
2023-02-17 13:30:00,85.22,85.24,85.19,85.23,50331.0,75.4027,75.4204,75.3761,75.4115,50331.0
2023-02-17 13:40:00,85.22,85.24,85.2,85.23,93933.0,75.4027,75.4204,75.385,75.4115,93933.0
2023-02-17 13:50:00,85.23,85.24,85.18,85.2,173491.0,75.4115,75.4204,75.3673,75.385,173491.0
2023-02-17 14:00:00,85.21,85.25,85.2,85.23,79018.0,75.3938,75.4292,75.385,75.4115,79018.0
2023-02-17 14:10:00,85.23,85.23,85.17,85.17,101979.0,75.4115,75.4115,75.3584,75.3584,101979.0
2023-02-17 14:20:00,85.17,85.25,85.17,85.22,106049.0,75.3584,75.4292,75.3584,75.4027,106049.0
2023-02-17 14:30:00,85.22,85.25,85.2,85.23,99873.0,75.4027,75.4292,75.385,75.4115,99873.0
2023-02-17 14:40:00,85.23,85.24,85.17,85.23,182548.0,75.4115,75.4204,75.3584,75.4115,182548.0
2023-02-17 14:50:00,85.23,85.31,85.23,85.3,57757.0,75.4115,75.4823,75.4115,75.4735,57757.0
2023-02-17 15:00:00,85.3,85.34,85.29,85.34,60351.0,75.4735,75.5088,75.4646,75.5088,60351.0
2023-02-17 15:10:00,85.34,85.36,85.29,85.3,60605.0,75.5088,75.5265,75.4646,75.4735,60605.0
2023-02-17 15:20:00,85.3,85.34,85.28,85.31,75926.0,75.4735,75.5088,75.4558,75.4823,75926.0
2023-02-17 15:30:00,85.3,85.37,85.28,85.34,62571.0,75.4735,75.5354,75.4558,75.5088,62571.0
2023-02-17 15:40:00,85.34,85.39,85.33,85.36,168360.0,75.5088,75.5531,75.5,75.5265,168360.0
2023-02-17 15:50:00,85.37,85.44,85.34,85.39,229054.0,75.5354,75.5973,75.5088,75.5531,229054.0
2023-02-21 09:30:00,84.7,84.75,84.5,84.55,583857.0,74.9426,74.9868,74.7656,74.8098,583857.0
2023-02-21 09:40:00,84.56,84.57,84.27,84.27,283753.0,74.8187,74.8275,74.5621,74.5621,283753.0
2023-02-21 09:50:00,84.27,84.34,84.24,84.28,250657.0,74.5621,74.624,74.5356,74.571,250657.0
2023-02-21 10:00:00,84.28,84.43,84.25,84.35,273258.0,74.571,74.7037,74.5444,74.6329,273258.0
2023-02-21 10:10:00,84.36,84.45,84.36,84.41,458192.0,74.6417,74.7214,74.6417,74.686,458192.0
2023-02-21 10:20:00,84.41,84.43,84.36,84.37,128497.0,74.686,74.7037,74.6417,74.6506,128497.0
2023-02-21 10:30:00,84.36,84.51,84.36,84.47,168092.0,74.6417,74.7745,74.6417,74.7391,168092.0
2023-02-21 10:40:00,84.48,84.58,84.47,84.54,224384.0,74.7479,74.8364,74.7391,74.801,224384.0
2023-02-21 10:50:00,84.52,84.57,84.45,84.45,202400.0,74.7833,74.8275,74.7214,74.7214,202400.0
2023-02-21 11:00:00,84.45,84.47,84.4,84.41,49500.0,74.7214,74.7391,74.6771,74.686,49500.0
2023-02-21 11:10:00,84.41,84.42,84.39,84.4,104854.0,74.686,74.6948,74.6683,74.6771,104854.0
2023-02-21 11:20:00,84.41,84.47,84.4,84.42,42089.0,74.686,74.7391,74.6771,74.6948,42089.0
2023-02-21 11:30:00,84.42,84.49,84.4,84.43,253417.0,74.6948,74.7568,74.6771,74.7037,253417.0
2023-02-21 11:40:00,84.42,84.43,84.4,84.42,119071.0,74.6948,74.7037,74.6771,74.6948,119071.0
2023-02-21 11:50:00,84.41,84.44,84.4,84.42,133938.0,74.686,74.7125,74.6771,74.6948,133938.0
2023-02-21 12:00:00,84.41,84.43,84.4,84.42,19275.0,74.686,74.7037,74.6771,74.6948,19275.0
2023-02-21 12:10:00,84.42,84.43,84.4,84.43,12006.0,74.6948,74.7037,74.6771,74.7037,12006.0
2023-02-21 12:20:00,84.42,84.43,84.36,84.39,33074.0,74.6948,74.7037,74.6417,74.6683,33074.0
2023-02-21 12:30:00,84.38,84.39,84.35,84.38,27001.0,74.6594,74.6683,74.6329,74.6594,27001.0
2023-02-21 12:40:00,84.38,84.39,84.36,84.37,10725.0,74.6594,74.6683,74.6417,74.6506,10725.0
2023-02-21 12:50:00,84.38,84.39,84.37,84.37,18233.0,74.6594,74.6683,74.6506,74.6506,18233.0
2023-02-21 13:00:00,84.37,84.37,84.28,84.29,189783.0,74.6506,74.6506,74.571,74.5798,189783.0
2023-02-21 13:10:00,84.29,84.3,84.24,84.25,90370.0,74.5798,74.5886,74.5356,74.5444,90370.0
2023-02-21 13:20:00,84.23,84.24,84.19,84.22,39578.0,74.5267,74.5356,74.4913,74.5179,39578.0
2023-02-21 13:30:00,84.21,84.22,84.06,84.06,187846.0,74.509,74.5179,74.3763,74.3763,187846.0
2023-02-21 13:40:00,84.06,84.14,84.06,84.09,422717.0,74.3763,74.4471,74.3763,74.4028,422717.0
2023-02-21 13:50:00,84.09,84.1,84.03,84.06,141356.0,74.4028,74.4117,74.3498,74.3763,141356.0
2023-02-21 14:00:00,84.07,84.08,84.05,84.06,63870.0,74.3851,74.394,74.3674,74.3763,63870.0
2023-02-21 14:10:00,84.06,84.07,84.04,84.04,75854.0,74.3763,74.3851,74.3586,74.3586,75854.0
2023-02-21 14:20:00,84.04,84.06,84.02,84.05,282212.0,74.3586,74.3763,74.3409,74.3674,282212.0
2023-02-21 14:30:00,84.05,84.12,84.04,84.12,91039.0,74.3674,74.4294,74.3586,74.4294,91039.0
2023-02-21 14:40:00,84.11,84.18,84.11,84.17,132798.0,74.4205,74.4825,74.4205,74.4736,132798.0
2023-02-21 14:50:00,84.17,84.19,84.13,84.15,78515.0,74.4736,74.4913,74.4382,74.4559,78515.0
2023-02-21 15:00:00,84.15,84.2,84.14,84.18,81063.0,74.4559,74.5002,74.4471,74.4825,81063.0
2023-02-21 15:10:00,84.18,84.21,84.15,84.18,144849.0,74.4825,74.509,74.4559,74.4825,144849.0
2023-02-21 15:20:00,84.17,84.18,84.09,84.09,201641.0,74.4736,74.4825,74.4028,74.4028,201641.0
2023-02-21 15:30:00,84.09,84.13,84.09,84.11,154679.0,74.4028,74.4382,74.4028,74.4205,154679.0
2023-02-21 15:40:00,84.11,84.15,84.06,84.07,195936.0,74.4205,74.4559,74.3763,74.3851,195936.0
2023-02-21 15:50:00,84.06,84.11,84.01,84.09,344353.0,74.3763,74.4205,74.3321,74.4028,344353.0
2023-02-22 09:30:00,84.6,84.69,84.47,84.61,484574.0,74.8541,74.9337,74.7391,74.8629,484574.0
2023-02-22 09:40:00,84.62,84.79,84.59,84.78,413297.0,74.8718,75.0222,74.8452,75.0134,413297.0
2023-02-22 09:50:00,84.78,84.83,84.72,84.73,308387.0,75.0134,75.0576,74.9603,74.9691,308387.0
2023-02-22 10:00:00,84.72,84.75,84.57,84.59,487592.0,74.9603,74.9868,74.8275,74.8452,487592.0
2023-02-22 10:10:00,84.58,84.6,84.51,84.59,267711.0,74.8364,74.8541,74.7745,74.8452,267711.0
2023-02-22 10:20:00,84.59,84.65,84.59,84.59,303795.0,74.8452,74.8983,74.8452,74.8452,303795.0
2023-02-22 10:30:00,84.59,84.67,84.56,84.62,181345.0,74.8452,74.916,74.8187,74.8718,181345.0
2023-02-22 10:40:00,84.62,84.71,84.61,84.7,580425.0,74.8718,74.9514,74.8629,74.9426,580425.0
2023-02-22 10:50:00,84.71,84.75,84.69,84.7,93299.0,74.9514,74.9868,74.9337,74.9426,93299.0
2023-02-22 11:00:00,84.7,84.74,84.67,84.71,115619.0,74.9426,74.978,74.916,74.9514,115619.0
2023-02-22 11:10:00,84.7,84.71,84.63,84.66,118538.0,74.9426,74.9514,74.8806,74.9072,118538.0
2023-02-22 11:20:00,84.66,84.69,84.63,84.67,89213.0,74.9072,74.9337,74.8806,74.916,89213.0
2023-02-22 11:30:00,84.67,84.67,84.57,84.58,174216.0,74.916,74.916,74.8275,74.8364,174216.0
2023-02-22 11:40:00,84.58,84.6,84.55,84.56,50594.0,74.8364,74.8541,74.8098,74.8187,50594.0
2023-02-22 11:50:00,84.56,84.59,84.55,84.59,37146.0,74.8187,74.8452,74.8098,74.8452,37146.0
2023-02-22 12:00:00,84.6,84.6,84.54,84.55,30984.0,74.8541,74.8541,74.801,74.8098,30984.0
2023-02-22 12:10:00,84.55,84.57,84.49,84.56,75537.0,74.8098,74.8275,74.7568,74.8187,75537.0
2023-02-22 12:20:00,84.57,84.59,84.56,84.56,43913.0,74.8275,74.8452,74.8187,74.8187,43913.0
2023-02-22 12:30:00,84.56,84.63,84.56,84.63,84342.0,74.8187,74.8806,74.8187,74.8806,84342.0
2023-02-22 12:40:00,84.63,84.66,84.6,84.63,134149.0,74.8806,74.9072,74.8541,74.8806,134149.0
2023-02-22 12:50:00,84.64,84.65,84.59,84.62,22430.0,74.8895,74.8983,74.8452,74.8718,22430.0
2023-02-22 13:00:00,84.62,84.69,84.56,84.67,109059.0,74.8718,74.9337,74.8187,74.916,109059.0
2023-02-22 13:10:00,84.67,84.71,84.66,84.71,29991.0,74.916,74.9514,74.9072,74.9514,29991.0
2023-02-22 13:20:00,84.7,84.75,84.7,84.73,63065.0,74.9426,74.9868,74.9426,74.9691,63065.0
2023-02-22 13:30:00,84.72,84.77,84.71,84.74,110106.0,74.9603,75.0045,74.9514,74.978,110106.0
2023-02-22 13:40:00,84.75,84.75,84.7,84.73,72461.0,74.9868,74.9868,74.9426,74.9691,72461.0
2023-02-22 13:50:00,84.73,84.74,84.66,84.72,38193.0,74.9691,74.978,74.9072,74.9603,38193.0
2023-02-22 14:00:00,84.74,84.78,84.6,84.68,160285.0,74.978,75.0134,74.8541,74.9249,160285.0
2023-02-22 14:10:00,84.69,84.72,84.52,84.63,79417.0,74.9337,74.9603,74.7833,74.8806,79417.0
2023-02-22 14:20:00,84.63,84.66,84.53,84.57,46400.0,74.8806,74.9072,74.7922,74.8275,46400.0
2023-02-22 14:30:00,84.57,84.59,84.52,84.57,43713.0,74.8275,74.8452,74.7833,74.8275,43713.0
2023-02-22 14:40:00,84.56,84.58,84.51,84.57,266749.0,74.8187,74.8364,74.7745,74.8275,266749.0
2023-02-22 14:50:00,84.56,84.57,84.42,84.42,172920.0,74.8187,74.8275,74.6948,74.6948,172920.0
2023-02-22 15:00:00,84.42,84.46,84.41,84.44,117271.0,74.6948,74.7302,74.686,74.7125,117271.0
2023-02-22 15:10:00,84.44,84.45,84.39,84.42,64225.0,74.7125,74.7214,74.6683,74.6948,64225.0
2023-02-22 15:20:00,84.42,84.42,84.37,84.38,139912.0,74.6948,74.6948,74.6506,74.6594,139912.0
2023-02-22 15:30:00,84.39,84.4,84.34,84.35,29553.0,74.6683,74.6771,74.624,74.6329,29553.0
2023-02-22 15:40:00,84.34,84.37,84.34,84.36,82344.0,74.624,74.6506,74.624,74.6417,82344.0
2023-02-22 15:50:00,84.36,84.43,84.33,84.42,326733.0,74.6417,74.7037,74.6152,74.6948,326733.0
2023-02-23 09:30:00,85.32,85.49,85.22,85.38,708961.0,75.4911,75.6416,75.4027,75.5442,708961.0
2023-02-23 09:40:00,85.37,85.54,85.31,85.51,670047.0,75.5354,75.6858,75.4823,75.6593,670047.0
2023-02-23 09:50:00,85.5,85.56,85.46,85.5,681556.0,75.6504,75.7035,75.615,75.6504,681556.0
2023-02-23 10:00:00,85.51,85.55,85.36,85.41,368193.0,75.6593,75.6947,75.5265,75.5708,368193.0
2023-02-23 10:10:00,85.42,85.46,85.36,85.44,53985.0,75.5796,75.615,75.5265,75.5973,53985.0
2023-02-23 10:20:00,85.45,85.5,85.42,85.42,44433.0,75.6062,75.6504,75.5796,75.5796,44433.0
2023-02-23 10:30:00,85.41,85.42,85.31,85.34,138593.0,75.5708,75.5796,75.4823,75.5088,138593.0
2023-02-23 10:40:00,85.33,85.33,85.22,85.23,134912.0,75.5,75.5,75.4027,75.4115,134912.0
2023-02-23 10:50:00,85.22,85.25,85.2,85.23,153177.0,75.4027,75.4292,75.385,75.4115,153177.0
2023-02-23 11:00:00,85.22,85.32,85.21,85.26,103167.0,75.4027,75.4911,75.3938,75.4381,103167.0
2023-02-23 11:10:00,85.27,85.29,85.21,85.27,98225.0,75.4469,75.4646,75.3938,75.4469,98225.0
2023-02-23 11:20:00,85.27,85.27,85.21,85.25,126677.0,75.4469,75.4469,75.3938,75.4292,126677.0
2023-02-23 11:30:00,85.24,85.33,85.24,85.26,91317.0,75.4204,75.5,75.4204,75.4381,91317.0
2023-02-23 11:40:00,85.26,85.26,85.18,85.18,94943.0,75.4381,75.4381,75.3673,75.3673,94943.0
2023-02-23 11:50:00,85.19,85.19,85.1,85.11,46447.0,75.3761,75.3761,75.2965,75.3053,46447.0
2023-02-23 12:00:00,85.11,85.16,85.08,85.15,24991.0,75.3053,75.3496,75.2788,75.3407,24991.0
2023-02-23 12:10:00,85.15,85.17,85.09,85.13,125127.0,75.3407,75.3584,75.2876,75.323,125127.0
2023-02-23 12:20:00,85.14,85.2,85.05,85.2,341377.0,75.3319,75.385,75.2523,75.385,341377.0
2023-02-23 12:30:00,85.21,85.29,85.19,85.26,154957.0,75.3938,75.4646,75.3761,75.4381,154957.0
2023-02-23 12:40:00,85.28,85.28,85.22,85.26,138087.0,75.4558,75.4558,75.4027,75.4381,138087.0
2023-02-23 12:50:00,85.26,85.32,85.26,85.31,109755.0,75.4381,75.4911,75.4381,75.4823,109755.0
2023-02-23 13:00:00,85.31,85.4,85.23,85.34,250589.0,75.4823,75.5619,75.4115,75.5088,250589.0
2023-02-23 13:10:00,85.34,85.38,85.32,85.38,77426.0,75.5088,75.5442,75.4911,75.5442,77426.0
2023-02-23 13:20:00,85.38,85.4,85.37,85.39,131587.0,75.5442,75.5619,75.5354,75.5531,131587.0
2023-02-23 13:30:00,85.4,85.47,85.39,85.46,48165.0,75.5619,75.6239,75.5531,75.615,48165.0
2023-02-23 13:40:00,85.47,85.56,85.46,85.55,80416.0,75.6239,75.7035,75.615,75.6947,80416.0
2023-02-23 13:50:00,85.55,85.6,85.55,85.58,225600.0,75.6947,75.7389,75.6947,75.7212,225600.0
2023-02-23 14:00:00,85.58,85.6,85.52,85.59,78487.0,75.7212,75.7389,75.6681,75.73,78487.0
2023-02-23 14:10:00,85.59,85.63,85.55,85.61,84311.0,75.73,75.7654,75.6947,75.7477,84311.0
2023-02-23 14:20:00,85.62,85.71,85.61,85.7,124997.0,75.7566,75.8362,75.7477,75.8274,124997.0
2023-02-23 14:30:00,85.7,85.78,85.69,85.73,358172.0,75.8274,75.8982,75.8185,75.8539,358172.0
2023-02-23 14:40:00,85.73,85.74,85.68,85.69,148171.0,75.8539,75.8628,75.8097,75.8185,148171.0
2023-02-23 14:50:00,85.68,85.71,85.65,85.66,196927.0,75.8097,75.8362,75.7831,75.792,196927.0
2023-02-23 15:00:00,85.65,85.72,85.65,85.67,84606.0,75.7831,75.8451,75.7831,75.8008,84606.0
2023-02-23 15:10:00,85.67,85.71,85.67,85.7,51543.0,75.8008,75.8362,75.8008,75.8274,51543.0
2023-02-23 15:20:00,85.7,85.72,85.68,85.72,57825.0,75.8274,75.8451,75.8097,75.8451,57825.0
2023-02-23 15:30:00,85.72,85.75,85.7,85.73,98296.0,75.8451,75.8716,75.8274,75.8539,98296.0
2023-02-23 15:40:00,85.73,85.83,85.72,85.83,184922.0,75.8539,75.9424,75.8451,75.9424,184922.0
2023-02-23 15:50:00,85.83,85.84,85.75,85.78,447933.0,75.9424,75.9512,75.8716,75.8982,447933.0
2023-02-24 09:30:00,85.0,85.2,84.87,85.2,327867.0,75.208,75.385,75.093,75.385,327867.0
2023-02-24 09:40:00,85.21,85.21,84.95,84.97,261899.0,75.3938,75.3938,75.1638,75.1815,261899.0
2023-02-24 09:50:00,84.97,85.15,84.96,85.1,80709.0,75.1815,75.3407,75.1726,75.2965,80709.0
2023-02-24 10:00:00,85.14,85.17,85.03,85.08,110755.0,75.3319,75.3584,75.2346,75.2788,110755.0
2023-02-24 10:10:00,85.07,85.09,84.97,84.97,90824.0,75.2699,75.2876,75.1815,75.1815,90824.0
2023-02-24 10:20:00,84.97,85.04,84.97,85.02,152419.0,75.1815,75.2434,75.1815,75.2257,152419.0
2023-02-24 10:30:00,85.01,85.03,84.95,84.95,67635.0,75.2169,75.2346,75.1638,75.1638,67635.0
2023-02-24 10:40:00,84.95,85.05,84.95,84.98,159934.0,75.1638,75.2523,75.1638,75.1903,159934.0
2023-02-24 10:50:00,84.99,85.02,84.94,84.98,75577.0,75.1992,75.2257,75.1549,75.1903,75577.0
2023-02-24 11:00:00,84.98,85.03,84.94,85.02,90485.0,75.1903,75.2346,75.1549,75.2257,90485.0
2023-02-24 11:10:00,85.02,85.1,85.01,85.08,184119.0,75.2257,75.2965,75.2169,75.2788,184119.0
2023-02-24 11:20:00,85.08,85.15,85.06,85.14,164656.0,75.2788,75.3407,75.2611,75.3319,164656.0
2023-02-24 11:30:00,85.13,85.13,85.04,85.06,68051.0,75.323,75.323,75.2434,75.2611,68051.0
2023-02-24 11:40:00,85.06,85.11,85.05,85.09,125130.0,75.2611,75.3053,75.2523,75.2876,125130.0
2023-02-24 11:50:00,85.09,85.12,85.04,85.06,75296.0,75.2876,75.3142,75.2434,75.2611,75296.0
2023-02-24 12:00:00,85.06,85.07,84.95,85.0,140486.0,75.2611,75.2699,75.1638,75.208,140486.0
2023-02-24 12:10:00,85.01,85.01,84.97,85.0,76726.0,75.2169,75.2169,75.1815,75.208,76726.0
2023-02-24 12:20:00,84.99,85.04,84.97,85.03,31577.0,75.1992,75.2434,75.1815,75.2346,31577.0
2023-02-24 12:30:00,85.03,85.1,85.02,85.03,29537.0,75.2346,75.2965,75.2257,75.2346,29537.0
2023-02-24 12:40:00,85.03,85.03,84.95,84.95,72236.0,75.2346,75.2346,75.1638,75.1638,72236.0
2023-02-24 12:50:00,84.95,84.97,84.85,84.85,321469.0,75.1638,75.1815,75.0753,75.0753,321469.0
2023-02-24 13:00:00,84.85,84.91,84.85,84.9,71641.0,75.0753,75.1284,75.0753,75.1195,71641.0
2023-02-24 13:10:00,84.9,84.91,84.88,84.91,104067.0,75.1195,75.1284,75.1018,75.1284,104067.0
2023-02-24 13:20:00,84.91,85.02,84.89,84.97,51072.0,75.1284,75.2257,75.1107,75.1815,51072.0
2023-02-24 13:30:00,84.98,84.99,84.94,84.97,68868.0,75.1903,75.1992,75.1549,75.1815,68868.0
2023-02-24 13:40:00,84.96,84.98,84.93,84.96,29844.0,75.1726,75.1903,75.1461,75.1726,29844.0
2023-02-24 13:50:00,84.97,85.02,84.97,85.02,79178.0,75.1815,75.2257,75.1815,75.2257,79178.0
2023-02-24 14:00:00,85.03,85.11,85.02,85.09,49255.0,75.2346,75.3053,75.2257,75.2876,49255.0
2023-02-24 14:10:00,85.09,85.12,85.05,85.11,101733.0,75.2876,75.3142,75.2523,75.3053,101733.0
2023-02-24 14:20:00,85.11,85.15,85.08,85.14,121325.0,75.3053,75.3407,75.2788,75.3319,121325.0
2023-02-24 14:30:00,85.14,85.15,85.08,85.13,29848.0,75.3319,75.3407,75.2788,75.323,29848.0
2023-02-24 14:40:00,85.14,85.15,85.07,85.14,32038.0,75.3319,75.3407,75.2699,75.3319,32038.0
2023-02-24 14:50:00,85.14,85.23,85.13,85.2,89065.0,75.3319,75.4115,75.323,75.385,89065.0
2023-02-24 15:00:00,85.21,85.34,85.21,85.33,116378.0,75.3938,75.5088,75.3938,75.5,116378.0
2023-02-24 15:10:00,85.32,85.34,85.3,85.34,49015.0,75.4911,75.5088,75.4735,75.5088,49015.0
2023-02-24 15:20:00,85.34,85.35,85.3,85.31,64879.0,75.5088,75.5177,75.4735,75.4823,64879.0
2023-02-24 15:30:00,85.31,85.32,85.22,85.23,173257.0,75.4823,75.4911,75.4027,75.4115,173257.0
2023-02-24 15:40:00,85.23,85.24,85.18,85.2,141464.0,75.4115,75.4204,75.3673,75.385,141464.0
2023-02-24 15:50:00,85.21,85.22,85.12,85.17,378086.0,75.3938,75.4027,75.3142,75.3584,378086.0
2023-02-27 09:30:00,85.62,85.71,85.55,85.56,286687.0,75.7566,75.8362,75.6947,75.7035,286687.0
2023-02-27 09:40:00,85.56,85.64,85.5,85.55,330035.0,75.7035,75.7743,75.6504,75.6947,330035.0
2023-02-27 09:50:00,85.55,85.63,85.53,85.59,594818.0,75.6947,75.7654,75.677,75.73,594818.0
2023-02-27 10:00:00,85.58,85.64,85.56,85.63,180824.0,75.7212,75.7743,75.7035,75.7654,180824.0
2023-02-27 10:10:00,85.63,85.69,85.61,85.65,308572.0,75.7654,75.8185,75.7477,75.7831,308572.0
2023-02-27 10:20:00,85.65,85.65,85.53,85.54,235949.0,75.7831,75.7831,75.677,75.6858,235949.0
2023-02-27 10:30:00,85.52,85.55,85.4,85.47,200263.0,75.6681,75.6947,75.5619,75.6239,200263.0
2023-02-27 10:40:00,85.47,85.47,85.4,85.42,169704.0,75.6239,75.6239,75.5619,75.5796,169704.0
2023-02-27 10:50:00,85.42,85.43,85.35,85.41,236061.0,75.5796,75.5885,75.5177,75.5708,236061.0
2023-02-27 11:00:00,85.41,85.48,85.4,85.48,104669.0,75.5708,75.6327,75.5619,75.6327,104669.0
2023-02-27 11:10:00,85.49,85.51,85.4,85.42,139191.0,75.6416,75.6593,75.5619,75.5796,139191.0
2023-02-27 11:20:00,85.42,85.43,85.35,85.35,40409.0,75.5796,75.5885,75.5177,75.5177,40409.0
2023-02-27 11:30:00,85.35,85.42,85.26,85.42,86539.0,75.5177,75.5796,75.4381,75.5796,86539.0
2023-02-27 11:40:00,85.42,85.46,85.4,85.44,48446.0,75.5796,75.615,75.5619,75.5973,48446.0
2023-02-27 11:50:00,85.44,85.49,85.43,85.48,45473.0,75.5973,75.6416,75.5885,75.6327,45473.0
2023-02-27 12:00:00,85.48,85.5,85.43,85.45,144588.0,75.6327,75.6504,75.5885,75.6062,144588.0
2023-02-27 12:10:00,85.45,85.47,85.43,85.45,88671.0,75.6062,75.6239,75.5885,75.6062,88671.0
2023-02-27 12:20:00,85.45,85.45,85.38,85.42,39197.0,75.6062,75.6062,75.5442,75.5796,39197.0
2023-02-27 12:30:00,85.43,85.44,85.38,85.41,29823.0,75.5885,75.5973,75.5442,75.5708,29823.0
2023-02-27 12:40:00,85.4,85.41,85.37,85.4,27915.0,75.5619,75.5708,75.5354,75.5619,27915.0
2023-02-27 12:50:00,85.39,85.47,85.37,85.47,313211.0,75.5531,75.6239,75.5354,75.6239,313211.0
2023-02-27 13:00:00,85.47,85.54,85.47,85.53,17388.0,75.6239,75.6858,75.6239,75.677,17388.0
2023-02-27 13:10:00,85.53,85.53,85.49,85.5,25077.0,75.677,75.677,75.6416,75.6504,25077.0
2023-02-27 13:20:00,85.51,85.52,85.48,85.5,14325.0,75.6593,75.6681,75.6327,75.6504,14325.0
2023-02-27 13:30:00,85.51,85.53,85.49,85.5,81419.0,75.6593,75.677,75.6416,75.6504,81419.0
2023-02-27 13:40:00,85.51,85.55,85.5,85.55,21780.0,75.6593,75.6947,75.6504,75.6947,21780.0
2023-02-27 13:50:00,85.55,85.59,85.54,85.56,176920.0,75.6947,75.73,75.6858,75.7035,176920.0
2023-02-27 14:00:00,85.56,85.6,85.55,85.56,75955.0,75.7035,75.7389,75.6947,75.7035,75955.0
2023-02-27 14:10:00,85.56,85.58,85.54,85.55,106169.0,75.7035,75.7212,75.6858,75.6947,106169.0
2023-02-27 14:20:00,85.55,85.57,85.52,85.56,68055.0,75.6947,75.7123,75.6681,75.7035,68055.0
2023-02-27 14:30:00,85.56,85.62,85.56,85.58,77059.0,75.7035,75.7566,75.7035,75.7212,77059.0
2023-02-27 14:40:00,85.58,85.59,85.54,85.55,96389.0,75.7212,75.73,75.6858,75.6947,96389.0
2023-02-27 14:50:00,85.55,85.56,85.52,85.55,82280.0,75.6947,75.7035,75.6681,75.6947,82280.0
2023-02-27 15:00:00,85.55,85.55,85.49,85.5,60531.0,75.6947,75.6947,75.6416,75.6504,60531.0
2023-02-27 15:10:00,85.49,85.54,85.48,85.53,48790.0,75.6416,75.6858,75.6327,75.677,48790.0
2023-02-27 15:20:00,85.53,85.55,85.51,85.53,28683.0,75.677,75.6947,75.6593,75.677,28683.0
2023-02-27 15:30:00,85.53,85.54,85.5,85.53,147777.0,75.677,75.6858,75.6504,75.677,147777.0
2023-02-27 15:40:00,85.53,85.58,85.52,85.58,361705.0,75.677,75.7212,75.6681,75.7212,361705.0
2023-02-27 15:50:00,85.58,85.65,85.56,85.6,560430.0,75.7212,75.7831,75.7035,75.7389,560430.0
2023-02-28 09:30:00,85.19,85.19,84.8,84.97,318615.0,75.3761,75.3761,75.0311,75.1815,318615.0
2023-02-28 09:40:00,84.98,85.12,84.93,85.05,376524.0,75.1903,75.3142,75.1461,75.2523,376524.0
2023-02-28 09:50:00,85.04,85.07,84.99,85.01,209267.0,75.2434,75.2699,75.1992,75.2169,209267.0
2023-02-28 10:00:00,85.01,85.15,85.0,85.13,181970.0,75.2169,75.3407,75.208,75.323,181970.0
2023-02-28 10:10:00,85.13,85.19,85.11,85.17,141927.0,75.323,75.3761,75.3053,75.3584,141927.0
2023-02-28 10:20:00,85.17,85.26,85.15,85.16,220223.0,75.3584,75.4381,75.3407,75.3496,220223.0
2023-02-28 10:30:00,85.16,85.18,85.05,85.11,121548.0,75.3496,75.3673,75.2523,75.3053,121548.0
2023-02-28 10:40:00,85.09,85.13,85.04,85.07,186777.0,75.2876,75.323,75.2434,75.2699,186777.0
2023-02-28 10:50:00,85.06,85.12,85.06,85.11,45931.0,75.2611,75.3142,75.2611,75.3053,45931.0
2023-02-28 11:00:00,85.11,85.26,85.11,85.23,194734.0,75.3053,75.4381,75.3053,75.4115,194734.0
2023-02-28 11:10:00,85.24,85.28,85.2,85.24,134769.0,75.4204,75.4558,75.385,75.4204,134769.0
2023-02-28 11:20:00,85.23,85.28,85.21,85.22,36772.0,75.4115,75.4558,75.3938,75.4027,36772.0
2023-02-28 11:30:00,85.22,85.24,85.11,85.11,100787.0,75.4027,75.4204,75.3053,75.3053,100787.0
2023-02-28 11:40:00,85.12,85.14,85.1,85.13,62962.0,75.3142,75.3319,75.2965,75.323,62962.0
2023-02-28 11:50:00,85.12,85.13,85.08,85.1,42742.0,75.3142,75.323,75.2788,75.2965,42742.0
2023-02-28 12:00:00,85.1,85.17,85.1,85.16,34301.0,75.2965,75.3584,75.2965,75.3496,34301.0
2023-02-28 12:10:00,85.16,85.18,85.16,85.18,43035.0,75.3496,75.3673,75.3496,75.3673,43035.0
2023-02-28 12:20:00,85.19,85.23,85.17,85.2,130840.0,75.3761,75.4115,75.3584,75.385,130840.0
2023-02-28 12:30:00,85.21,85.23,85.19,85.21,37550.0,75.3938,75.4115,75.3761,75.3938,37550.0
2023-02-28 12:40:00,85.22,85.23,85.18,85.23,37143.0,75.4027,75.4115,75.3673,75.4115,37143.0
2023-02-28 12:50:00,85.23,85.36,85.22,85.33,407383.0,75.4115,75.5265,75.4027,75.5,407383.0
2023-02-28 13:00:00,85.34,85.34,85.28,85.3,167162.0,75.5088,75.5088,75.4558,75.4735,167162.0
2023-02-28 13:10:00,85.3,85.32,85.26,85.26,95454.0,75.4735,75.4911,75.4381,75.4381,95454.0
2023-02-28 13:20:00,85.26,85.28,85.24,85.26,34979.0,75.4381,75.4558,75.4204,75.4381,34979.0
2023-02-28 13:30:00,85.26,85.28,85.22,85.27,53192.0,75.4381,75.4558,75.4027,75.4469,53192.0
2023-02-28 13:40:00,85.27,85.29,85.23,85.28,46124.0,75.4469,75.4646,75.4115,75.4558,46124.0
2023-02-28 13:50:00,85.28,85.29,85.26,85.28,29736.0,75.4558,75.4646,75.4381,75.4558,29736.0
2023-02-28 14:00:00,85.27,85.3,85.27,85.3,40366.0,75.4469,75.4735,75.4469,75.4735,40366.0
2023-02-28 14:10:00,85.3,85.3,85.26,85.28,37814.0,75.4735,75.4735,75.4381,75.4558,37814.0
2023-02-28 14:20:00,85.27,85.31,85.27,85.29,36176.0,75.4469,75.4823,75.4469,75.4646,36176.0
2023-02-28 14:30:00,85.3,85.31,85.28,85.3,35404.0,75.4735,75.4823,75.4558,75.4735,35404.0
2023-02-28 14:40:00,85.3,85.38,85.29,85.34,188719.0,75.4735,75.5442,75.4646,75.5088,188719.0
2023-02-28 14:50:00,85.34,85.37,85.29,85.3,53166.0,75.5088,75.5354,75.4646,75.4735,53166.0
2023-02-28 15:00:00,85.31,85.34,85.29,85.32,31623.0,75.4823,75.5088,75.4646,75.4911,31623.0
2023-02-28 15:10:00,85.32,85.34,85.26,85.27,59303.0,75.4911,75.5088,75.4381,75.4469,59303.0
2023-02-28 15:20:00,85.26,85.26,85.21,85.26,69421.0,75.4381,75.4381,75.3938,75.4381,69421.0
2023-02-28 15:30:00,85.25,85.3,85.23,85.29,57045.0,75.4292,75.4735,75.4115,75.4646,57045.0
2023-02-28 15:40:00,85.28,85.3,85.24,85.25,99679.0,75.4558,75.4735,75.4204,75.4292,99679.0
2023-02-28 15:50:00,85.25,85.32,85.23,85.24,353214.0,75.4292,75.4911,75.4115,75.4204,353214.0
2023-03-01 09:30:00,84.76,84.83,84.69,84.75,403895.0,75.3327,75.3949,75.2704,75.3238,403895.0
2023-03-01 09:40:00,84.75,84.82,84.66,84.82,184476.0,75.3238,75.386,75.2438,75.386,184476.0
2023-03-01 09:50:00,84.82,84.85,84.72,84.72,192569.0,75.386,75.4126,75.2971,75.2971,192569.0
2023-03-01 10:00:00,84.73,84.81,84.37,84.45,297693.0,75.306,75.3771,74.986,75.0571,297693.0
2023-03-01 10:10:00,84.45,84.46,84.33,84.45,584278.0,75.0571,75.066,74.9505,75.0571,584278.0
2023-03-01 10:20:00,84.45,84.51,84.38,84.4,211136.0,75.0571,75.1105,74.9949,75.0127,211136.0
2023-03-01 10:30:00,84.39,84.44,84.33,84.42,203514.0,75.0038,75.0483,74.9505,75.0305,203514.0
2023-03-01 10:40:00,84.43,84.5,84.42,84.48,217837.0,75.0394,75.1016,75.0305,75.0838,217837.0
2023-03-01 10:50:00,84.48,84.57,84.47,84.51,268895.0,75.0838,75.1638,75.0749,75.1105,268895.0
2023-03-01 11:00:00,84.52,84.52,84.39,84.4,187236.0,75.1194,75.1194,75.0038,75.0127,187236.0
2023-03-01 11:10:00,84.4,84.45,84.39,84.43,71779.0,75.0127,75.0571,75.0038,75.0394,71779.0
2023-03-01 11:20:00,84.44,84.49,84.39,84.48,79607.0,75.0483,75.0927,75.0038,75.0838,79607.0
2023-03-01 11:30:00,84.49,84.5,84.44,84.47,86770.0,75.0927,75.1016,75.0483,75.0749,86770.0
2023-03-01 11:40:00,84.47,84.53,84.47,84.53,70482.0,75.0749,75.1282,75.0749,75.1282,70482.0
2023-03-01 11:50:00,84.53,84.66,84.52,84.63,141388.0,75.1282,75.2438,75.1194,75.2171,141388.0
2023-03-01 12:00:00,84.62,84.67,84.6,84.67,287185.0,75.2082,75.2527,75.1905,75.2527,287185.0
2023-03-01 12:10:00,84.67,84.69,84.61,84.62,93931.0,75.2527,75.2704,75.1993,75.2082,93931.0
2023-03-01 12:20:00,84.61,84.63,84.57,84.57,82535.0,75.1993,75.2171,75.1638,75.1638,82535.0
2023-03-01 12:30:00,84.56,84.58,84.52,84.56,96350.0,75.1549,75.1727,75.1194,75.1549,96350.0
2023-03-01 12:40:00,84.56,84.57,84.54,84.55,74387.0,75.1549,75.1638,75.1371,75.146,74387.0
2023-03-01 12:50:00,84.55,84.55,84.47,84.48,84857.0,75.146,75.146,75.0749,75.0838,84857.0
2023-03-01 13:00:00,84.47,84.48,84.41,84.42,268482.0,75.0749,75.0838,75.0216,75.0305,268482.0
2023-03-01 13:10:00,84.42,84.43,84.4,84.41,58527.0,75.0305,75.0394,75.0127,75.0216,58527.0
2023-03-01 13:20:00,84.42,84.44,84.37,84.38,74784.0,75.0305,75.0483,74.986,74.9949,74784.0
2023-03-01 13:30:00,84.38,84.4,84.34,84.39,96948.0,74.9949,75.0127,74.9594,75.0038,96948.0
2023-03-01 13:40:00,84.39,84.39,84.32,84.36,57506.0,75.0038,75.0038,74.9416,74.9771,57506.0
2023-03-01 13:50:00,84.35,84.4,84.34,84.38,100839.0,74.9683,75.0127,74.9594,74.9949,100839.0
2023-03-01 14:00:00,84.38,84.38,84.3,84.33,729708.0,74.9949,74.9949,74.9238,74.9505,729708.0
2023-03-01 14:10:00,84.33,84.39,84.3,84.31,44989.0,74.9505,75.0038,74.9238,74.9327,44989.0
2023-03-01 14:20:00,84.31,84.36,84.26,84.27,90686.0,74.9327,74.9771,74.8883,74.8972,90686.0
2023-03-01 14:30:00,84.26,84.32,84.24,84.32,106658.0,74.8883,74.9416,74.8705,74.9416,106658.0
2023-03-01 14:40:00,84.33,84.37,84.29,84.35,193393.0,74.9505,74.986,74.9149,74.9683,193393.0
2023-03-01 14:50:00,84.34,84.36,84.33,84.34,78049.0,74.9594,74.9771,74.9505,74.9594,78049.0
2023-03-01 15:00:00,84.34,84.36,84.31,84.33,95908.0,74.9594,74.9771,74.9327,74.9505,95908.0
2023-03-01 15:10:00,84.33,84.35,84.3,84.34,108340.0,74.9505,74.9683,74.9238,74.9594,108340.0
2023-03-01 15:20:00,84.34,84.34,84.28,84.3,84003.0,74.9594,74.9594,74.906,74.9238,84003.0
2023-03-01 15:30:00,84.3,84.32,84.29,84.31,195283.0,74.9238,74.9416,74.9149,74.9327,195283.0
2023-03-01 15:40:00,84.31,84.33,84.29,84.3,87881.0,74.9327,74.9505,74.9149,74.9238,87881.0
2023-03-01 15:50:00,84.3,84.33,84.28,84.33,328415.0,74.9238,74.9505,74.906,74.9505,328415.0
2023-03-02 09:30:00,83.71,83.76,83.66,83.73,468721.0,74.3994,74.4439,74.355,74.4172,468721.0
2023-03-02 09:40:00,83.75,83.82,83.71,83.79,162208.0,74.435,74.4972,74.3994,74.4705,162208.0
2023-03-02 09:50:00,83.8,83.91,83.8,83.91,267483.0,74.4794,74.5772,74.4794,74.5772,267483.0
2023-03-02 10:00:00,83.9,83.99,83.76,83.84,276014.0,74.5683,74.6483,74.4439,74.515,276014.0
2023-03-02 10:10:00,83.84,83.87,83.75,83.76,295706.0,74.515,74.5416,74.435,74.4439,295706.0
2023-03-02 10:20:00,83.76,83.85,83.7,83.84,155867.0,74.4439,74.5239,74.3906,74.515,155867.0
2023-03-02 10:30:00,83.83,83.87,83.77,83.81,34321.0,74.5061,74.5416,74.4528,74.4883,34321.0
2023-03-02 10:40:00,83.82,83.84,83.76,83.77,115832.0,74.4972,74.515,74.4439,74.4528,115832.0
2023-03-02 10:50:00,83.78,83.88,83.78,83.87,79454.0,74.4617,74.5505,74.4617,74.5416,79454.0
2023-03-02 11:00:00,83.86,83.91,83.85,83.9,253958.0,74.5328,74.5772,74.5239,74.5683,253958.0
2023-03-02 11:10:00,83.9,83.91,83.87,83.88,198812.0,74.5683,74.5772,74.5416,74.5505,198812.0
2023-03-02 11:20:00,83.88,83.88,83.75,83.76,183083.0,74.5505,74.5505,74.435,74.4439,183083.0
2023-03-02 11:30:00,83.76,83.76,83.72,83.74,559324.0,74.4439,74.4439,74.4083,74.4261,559324.0
2023-03-02 11:40:00,83.74,83.74,83.67,83.71,134108.0,74.4261,74.4261,74.3639,74.3994,134108.0
2023-03-02 11:50:00,83.71,83.72,83.63,83.67,130909.0,74.3994,74.4083,74.3283,74.3639,130909.0
2023-03-02 12:00:00,83.68,83.7,83.66,83.7,199542.0,74.3728,74.3906,74.355,74.3906,199542.0
2023-03-02 12:10:00,83.7,83.71,83.6,83.61,164831.0,74.3906,74.3994,74.3017,74.3106,164831.0
2023-03-02 12:20:00,83.61,83.68,83.6,83.63,44823.0,74.3106,74.3728,74.3017,74.3283,44823.0
2023-03-02 12:30:00,83.63,83.66,83.62,83.65,75812.0,74.3283,74.355,74.3195,74.3461,75812.0
2023-03-02 12:40:00,83.65,83.71,83.64,83.69,273077.0,74.3461,74.3994,74.3372,74.3817,273077.0
2023-03-02 12:50:00,83.69,83.74,83.69,83.72,53935.0,74.3817,74.4261,74.3817,74.4083,53935.0
2023-03-02 13:00:00,83.73,83.76,83.71,83.75,66392.0,74.4172,74.4439,74.3994,74.435,66392.0
2023-03-02 13:10:00,83.75,83.76,83.71,83.76,91388.0,74.435,74.4439,74.3994,74.4439,91388.0
2023-03-02 13:20:00,83.75,83.76,83.72,83.73,48959.0,74.435,74.4439,74.4083,74.4172,48959.0
2023-03-02 13:30:00,83.73,83.86,83.71,83.84,92895.0,74.4172,74.5328,74.3994,74.515,92895.0
2023-03-02 13:40:00,83.83,83.87,83.81,83.86,249836.0,74.5061,74.5416,74.4883,74.5328,249836.0
2023-03-02 13:50:00,83.87,83.95,83.87,83.95,187737.0,74.5416,74.6128,74.5416,74.6128,187737.0
2023-03-02 14:00:00,83.95,84.05,83.93,83.93,181712.0,74.6128,74.7016,74.595,74.595,181712.0
2023-03-02 14:10:00,83.95,83.97,83.87,83.91,223593.0,74.6128,74.6305,74.5416,74.5772,223593.0
2023-03-02 14:20:00,83.91,83.97,83.88,83.96,247709.0,74.5772,74.6305,74.5505,74.6216,247709.0
2023-03-02 14:30:00,83.96,83.99,83.95,83.98,181015.0,74.6216,74.6483,74.6128,74.6394,181015.0
2023-03-02 14:40:00,83.98,83.99,83.94,83.95,305765.0,74.6394,74.6483,74.6039,74.6128,305765.0
2023-03-02 14:50:00,83.94,83.98,83.91,83.96,370943.0,74.6039,74.6394,74.5772,74.6216,370943.0
2023-03-02 15:00:00,83.95,83.97,83.92,83.94,445939.0,74.6128,74.6305,74.5861,74.6039,445939.0
2023-03-02 15:10:00,83.94,83.95,83.91,83.92,159676.0,74.6039,74.6128,74.5772,74.5861,159676.0
2023-03-02 15:20:00,83.91,83.96,83.89,83.95,251197.0,74.5772,74.6216,74.5594,74.6128,251197.0
2023-03-02 15:30:00,83.95,84.08,83.94,84.08,197485.0,74.6128,74.7283,74.6039,74.7283,197485.0
2023-03-02 15:40:00,84.08,84.08,84.02,84.06,410375.0,74.7283,74.7283,74.675,74.7105,410375.0
2023-03-02 15:50:00,84.06,84.06,83.97,84.02,452266.0,74.7105,74.7105,74.6305,74.675,452266.0
2023-03-03 09:30:00,84.57,84.63,84.5,84.55,258031.0,75.1638,75.2171,75.1016,75.146,258031.0
2023-03-03 09:40:00,84.56,84.71,84.55,84.69,508172.0,75.1549,75.2882,75.146,75.2704,508172.0
2023-03-03 09:50:00,84.69,84.88,84.69,84.87,351360.0,75.2704,75.4393,75.2704,75.4304,351360.0
2023-03-03 10:00:00,84.87,84.88,84.57,84.67,581838.0,75.4304,75.4393,75.1638,75.2527,581838.0
2023-03-03 10:10:00,84.67,84.8,84.65,84.73,243816.0,75.2527,75.3682,75.2349,75.306,243816.0
2023-03-03 10:20:00,84.73,84.9,84.71,84.87,120462.0,75.306,75.4571,75.2882,75.4304,120462.0
2023-03-03 10:30:00,84.87,84.87,84.73,84.77,77616.0,75.4304,75.4304,75.306,75.3415,77616.0
2023-03-03 10:40:00,84.76,84.81,84.71,84.73,45592.0,75.3327,75.3771,75.2882,75.306,45592.0
2023-03-03 10:50:00,84.73,84.73,84.64,84.65,89276.0,75.306,75.306,75.226,75.2349,89276.0
2023-03-03 11:00:00,84.65,84.72,84.64,84.69,103567.0,75.2349,75.2971,75.226,75.2704,103567.0
2023-03-03 11:10:00,84.69,84.79,84.67,84.79,77571.0,75.2704,75.3593,75.2527,75.3593,77571.0
2023-03-03 11:20:00,84.79,84.81,84.77,84.8,53971.0,75.3593,75.3771,75.3415,75.3682,53971.0
2023-03-03 11:30:00,84.8,84.84,84.74,84.75,134714.0,75.3682,75.4038,75.3149,75.3238,134714.0
2023-03-03 11:40:00,84.75,84.8,84.71,84.78,89869.0,75.3238,75.3682,75.2882,75.3504,89869.0
2023-03-03 11:50:00,84.78,84.98,84.77,84.97,208635.0,75.3504,75.5282,75.3415,75.5193,208635.0
2023-03-03 12:00:00,84.97,84.99,84.91,84.92,287518.0,75.5193,75.5371,75.466,75.4749,287518.0
2023-03-03 12:10:00,84.92,84.94,84.9,84.91,166454.0,75.4749,75.4926,75.4571,75.466,166454.0
2023-03-03 12:20:00,84.9,84.97,84.9,84.95,34644.0,75.4571,75.5193,75.4571,75.5015,34644.0
2023-03-03 12:30:00,84.96,85.05,84.95,85.03,212954.0,75.5104,75.5904,75.5015,75.5726,212954.0
2023-03-03 12:40:00,85.04,85.18,85.03,85.16,112542.0,75.5815,75.7059,75.5726,75.6882,112542.0
2023-03-03 12:50:00,85.17,85.18,85.13,85.17,113887.0,75.6971,75.7059,75.6615,75.6971,113887.0
2023-03-03 13:00:00,85.17,85.17,85.08,85.12,232377.0,75.6971,75.6971,75.6171,75.6526,232377.0
2023-03-03 13:10:00,85.11,85.17,85.1,85.15,80449.0,75.6437,75.6971,75.6348,75.6793,80449.0
2023-03-03 13:20:00,85.14,85.17,85.1,85.16,36613.0,75.6704,75.6971,75.6348,75.6882,36613.0
2023-03-03 13:30:00,85.17,85.19,85.13,85.16,161729.0,75.6971,75.7148,75.6615,75.6882,161729.0
2023-03-03 13:40:00,85.17,85.19,85.15,85.19,94304.0,75.6971,75.7148,75.6793,75.7148,94304.0
2023-03-03 13:50:00,85.19,85.19,85.13,85.14,153686.0,75.7148,75.7148,75.6615,75.6704,153686.0
2023-03-03 14:00:00,85.14,85.2,85.13,85.2,84197.0,75.6704,75.7237,75.6615,75.7237,84197.0
2023-03-03 14:10:00,85.19,85.22,85.15,85.16,70320.0,75.7148,75.7415,75.6793,75.6882,70320.0
2023-03-03 14:20:00,85.16,85.24,85.16,85.23,80810.0,75.6882,75.7593,75.6882,75.7504,80810.0
2023-03-03 14:30:00,85.23,85.24,85.2,85.21,56057.0,75.7504,75.7593,75.7237,75.7326,56057.0
2023-03-03 14:40:00,85.21,85.25,85.2,85.23,53480.0,75.7326,75.7682,75.7237,75.7504,53480.0
2023-03-03 14:50:00,85.23,85.27,85.22,85.25,52863.0,75.7504,75.7859,75.7415,75.7682,52863.0
2023-03-03 15:00:00,85.26,85.27,85.21,85.26,81086.0,75.777,75.7859,75.7326,75.777,81086.0
2023-03-03 15:10:00,85.26,85.26,85.2,85.2,42203.0,75.777,75.777,75.7237,75.7237,42203.0
2023-03-03 15:20:00,85.2,85.23,85.19,85.2,82963.0,75.7237,75.7504,75.7148,75.7237,82963.0
2023-03-03 15:30:00,85.2,85.21,85.15,85.18,56778.0,75.7237,75.7326,75.6793,75.7059,56778.0
2023-03-03 15:40:00,85.18,85.19,85.14,85.17,88228.0,75.7059,75.7148,75.6704,75.6971,88228.0
2023-03-03 15:50:00,85.17,85.3,85.15,85.26,296277.0,75.6971,75.8126,75.6793,75.777,296277.0
2023-03-06 09:30:00,85.47,85.49,85.39,85.44,339260.0,75.9637,75.9815,75.8926,75.937,339260.0
2023-03-06 09:40:00,85.44,85.47,85.35,85.37,108159.0,75.937,75.9637,75.857,75.8748,108159.0
2023-03-06 09:50:00,85.37,85.37,85.29,85.31,103932.0,75.8748,75.8748,75.8037,75.8215,103932.0
2023-03-06 10:00:00,85.33,85.36,85.24,85.31,99277.0,75.8393,75.8659,75.7593,75.8215,99277.0
2023-03-06 10:10:00,85.32,85.44,85.31,85.44,173689.0,75.8304,75.937,75.8215,75.937,173689.0
2023-03-06 10:20:00,85.45,85.46,85.39,85.4,89708.0,75.9459,75.9548,75.8926,75.9015,89708.0
2023-03-06 10:30:00,85.41,85.43,85.35,85.42,228200.0,75.9104,75.9281,75.857,75.9193,228200.0
2023-03-06 10:40:00,85.42,85.49,85.4,85.41,247334.0,75.9193,75.9815,75.9015,75.9104,247334.0
2023-03-06 10:50:00,85.41,85.42,85.33,85.34,228401.0,75.9104,75.9193,75.8393,75.8481,228401.0
2023-03-06 11:00:00,85.33,85.45,85.32,85.41,76496.0,75.8393,75.9459,75.8304,75.9104,76496.0
2023-03-06 11:10:00,85.41,85.42,85.3,85.32,42036.0,75.9104,75.9193,75.8126,75.8304,42036.0
2023-03-06 11:20:00,85.31,85.32,85.2,85.2,39573.0,75.8215,75.8304,75.7237,75.7237,39573.0
2023-03-06 11:30:00,85.2,85.25,85.18,85.22,35213.0,75.7237,75.7682,75.7059,75.7415,35213.0
2023-03-06 11:40:00,85.22,85.22,85.15,85.19,29170.0,75.7415,75.7415,75.6793,75.7148,29170.0
2023-03-06 11:50:00,85.18,85.23,85.18,85.2,26151.0,75.7059,75.7504,75.7059,75.7237,26151.0
2023-03-06 12:00:00,85.19,85.22,85.18,85.19,12796.0,75.7148,75.7415,75.7059,75.7148,12796.0
2023-03-06 12:10:00,85.19,85.23,85.17,85.23,34725.0,75.7148,75.7504,75.6971,75.7504,34725.0
2023-03-06 12:20:00,85.22,85.22,85.15,85.16,58157.0,75.7415,75.7415,75.6793,75.6882,58157.0
2023-03-06 12:30:00,85.16,85.21,85.15,85.19,15040.0,75.6882,75.7326,75.6793,75.7148,15040.0
2023-03-06 12:40:00,85.2,85.21,85.15,85.16,21252.0,75.7237,75.7326,75.6793,75.6882,21252.0
2023-03-06 12:50:00,85.15,85.18,85.13,85.16,36116.0,75.6793,75.7059,75.6615,75.6882,36116.0
2023-03-06 13:00:00,85.17,85.17,85.02,85.04,29652.0,75.6971,75.6971,75.5637,75.5815,29652.0
2023-03-06 13:10:00,85.04,85.05,85.0,85.04,48086.0,75.5815,75.5904,75.546,75.5815,48086.0
2023-03-06 13:20:00,85.05,85.06,85.02,85.05,30256.0,75.5904,75.5993,75.5637,75.5904,30256.0
2023-03-06 13:30:00,85.04,85.04,84.98,84.98,45519.0,75.5815,75.5815,75.5282,75.5282,45519.0
2023-03-06 13:40:00,84.98,84.99,84.95,84.97,22357.0,75.5282,75.5371,75.5015,75.5193,22357.0
2023-03-06 13:50:00,84.97,84.99,84.93,84.94,27527.0,75.5193,75.5371,75.4838,75.4926,27527.0
2023-03-06 14:00:00,84.94,84.95,84.91,84.92,54849.0,75.4926,75.5015,75.466,75.4749,54849.0
2023-03-06 14:10:00,84.93,84.96,84.89,84.92,26194.0,75.4838,75.5104,75.4482,75.4749,26194.0
2023-03-06 14:20:00,84.92,84.93,84.87,84.9,31239.0,75.4749,75.4838,75.4304,75.4571,31239.0
2023-03-06 14:30:00,84.9,84.9,84.86,84.89,55475.0,75.4571,75.4571,75.4215,75.4482,55475.0
2023-03-06 14:40:00,84.89,84.91,84.87,84.9,98177.0,75.4482,75.466,75.4304,75.4571,98177.0
2023-03-06 14:50:00,84.89,84.94,84.89,84.91,26006.0,75.4482,75.4926,75.4482,75.466,26006.0
2023-03-06 15:00:00,84.91,84.93,84.89,84.92,57212.0,75.466,75.4838,75.4482,75.4749,57212.0
2023-03-06 15:10:00,84.93,84.96,84.91,84.92,117726.0,75.4838,75.5104,75.466,75.4749,117726.0
2023-03-06 15:20:00,84.92,84.95,84.91,84.94,56123.0,75.4749,75.5015,75.466,75.4926,56123.0
2023-03-06 15:30:00,84.94,84.95,84.88,84.93,174919.0,75.4926,75.5015,75.4393,75.4838,174919.0
2023-03-06 15:40:00,84.93,84.95,84.88,84.9,110907.0,75.4838,75.5015,75.4393,75.4571,110907.0
2023-03-06 15:50:00,84.9,84.95,84.89,84.93,334699.0,75.4571,75.5015,75.4482,75.4838,334699.0
2023-03-07 09:30:00,85.11,85.11,85.0,85.01,126223.0,75.6437,75.6437,75.546,75.5549,126223.0
2023-03-07 09:40:00,85.01,85.04,84.89,85.03,129747.0,75.5549,75.5815,75.4482,75.5726,129747.0
2023-03-07 09:50:00,85.02,85.13,84.98,85.02,247114.0,75.5637,75.6615,75.5282,75.5637,247114.0
2023-03-07 10:00:00,85.02,85.02,84.44,84.48,201557.0,75.5637,75.5637,75.0483,75.0838,201557.0
2023-03-07 10:10:00,84.48,84.63,84.41,84.53,141383.0,75.0838,75.2171,75.0216,75.1282,141383.0
2023-03-07 10:20:00,84.51,84.75,84.5,84.61,319341.0,75.1105,75.3238,75.1016,75.1993,319341.0
2023-03-07 10:30:00,84.61,84.93,84.58,84.81,226735.0,75.1993,75.4838,75.1727,75.3771,226735.0
2023-03-07 10:40:00,84.81,84.84,84.68,84.8,328156.0,75.3771,75.4038,75.2616,75.3682,328156.0
2023-03-07 10:50:00,84.8,84.81,84.67,84.7,157405.0,75.3682,75.3771,75.2527,75.2793,157405.0
2023-03-07 11:00:00,84.69,84.83,84.64,84.69,385039.0,75.2704,75.3949,75.226,75.2704,385039.0
2023-03-07 11:10:00,84.7,84.8,84.7,84.8,145492.0,75.2793,75.3682,75.2793,75.3682,145492.0
2023-03-07 11:20:00,84.8,84.81,84.73,84.79,85809.0,75.3682,75.3771,75.306,75.3593,85809.0
2023-03-07 11:30:00,84.78,84.79,84.66,84.73,331438.0,75.3504,75.3593,75.2438,75.306,331438.0
2023-03-07 11:40:00,84.73,84.76,84.63,84.69,142383.0,75.306,75.3327,75.2171,75.2704,142383.0
2023-03-07 11:50:00,84.68,84.73,84.63,84.63,117434.0,75.2616,75.306,75.2171,75.2171,117434.0
2023-03-07 12:00:00,84.62,84.65,84.57,84.65,210810.0,75.2082,75.2349,75.1638,75.2349,210810.0
2023-03-07 12:10:00,84.65,84.81,84.64,84.81,286318.0,75.2349,75.3771,75.226,75.3771,286318.0
2023-03-07 12:20:00,84.81,84.99,84.8,84.86,266082.0,75.3771,75.5371,75.3682,75.4215,266082.0
2023-03-07 12:30:00,84.87,84.96,84.85,84.93,82504.0,75.4304,75.5104,75.4126,75.4838,82504.0
2023-03-07 12:40:00,84.93,84.95,84.88,84.94,68806.0,75.4838,75.5015,75.4393,75.4926,68806.0
2023-03-07 12:50:00,84.94,84.97,84.84,84.88,62386.0,75.4926,75.5193,75.4038,75.4393,62386.0
2023-03-07 13:00:00,84.88,84.92,84.8,84.81,54250.0,75.4393,75.4749,75.3682,75.3771,54250.0
2023-03-07 13:10:00,84.81,84.83,84.72,84.73,52194.0,75.3771,75.3949,75.2971,75.306,52194.0
2023-03-07 13:20:00,84.73,84.76,84.69,84.75,51181.0,75.306,75.3327,75.2704,75.3238,51181.0
2023-03-07 13:30:00,84.75,84.78,84.73,84.73,102914.0,75.3238,75.3504,75.306,75.306,102914.0
2023-03-07 13:40:00,84.74,84.75,84.7,84.71,101486.0,75.3149,75.3238,75.2793,75.2882,101486.0
2023-03-07 13:50:00,84.71,84.73,84.66,84.7,217305.0,75.2882,75.306,75.2438,75.2793,217305.0
2023-03-07 14:00:00,84.71,84.74,84.68,84.7,88186.0,75.2882,75.3149,75.2616,75.2793,88186.0
2023-03-07 14:10:00,84.69,84.72,84.66,84.72,99191.0,75.2704,75.2971,75.2438,75.2971,99191.0
2023-03-07 14:20:00,84.72,84.72,84.66,84.69,53674.0,75.2971,75.2971,75.2438,75.2704,53674.0
2023-03-07 14:30:00,84.69,84.69,84.64,84.65,48892.0,75.2704,75.2704,75.226,75.2349,48892.0
2023-03-07 14:40:00,84.65,84.65,84.52,84.53,322225.0,75.2349,75.2349,75.1194,75.1282,322225.0
2023-03-07 14:50:00,84.53,84.53,84.48,84.48,152446.0,75.1282,75.1282,75.0838,75.0838,152446.0
2023-03-07 15:00:00,84.48,84.53,84.47,84.52,132467.0,75.0838,75.1282,75.0749,75.1194,132467.0
2023-03-07 15:10:00,84.52,84.63,84.51,84.63,54425.0,75.1194,75.2171,75.1105,75.2171,54425.0
2023-03-07 15:20:00,84.63,84.64,84.59,84.59,57817.0,75.2171,75.226,75.1816,75.1816,57817.0
2023-03-07 15:30:00,84.6,84.67,84.59,84.67,78347.0,75.1905,75.2527,75.1816,75.2527,78347.0
2023-03-07 15:40:00,84.67,84.68,84.6,84.61,134987.0,75.2527,75.2616,75.1905,75.1993,134987.0
2023-03-07 15:50:00,84.61,84.68,84.55,84.68,405679.0,75.1993,75.2616,75.146,75.2616,405679.0
2023-03-08 09:30:00,84.58,84.99,84.58,84.86,344579.0,75.1727,75.5371,75.1727,75.4215,344579.0
2023-03-08 09:40:00,84.86,84.88,84.77,84.83,236956.0,75.4215,75.4393,75.3415,75.3949,236956.0
2023-03-08 09:50:00,84.83,84.85,84.73,84.75,225358.0,75.3949,75.4126,75.306,75.3238,225358.0
2023-03-08 10:00:00,84.73,84.77,84.46,84.72,282860.0,75.306,75.3415,75.066,75.2971,282860.0
2023-03-08 10:10:00,84.7,84.76,84.63,84.66,73128.0,75.2793,75.3327,75.2171,75.2438,73128.0
2023-03-08 10:20:00,84.67,84.84,84.62,84.75,139180.0,75.2527,75.4038,75.2082,75.3238,139180.0
2023-03-08 10:30:00,84.75,84.86,84.71,84.73,117668.0,75.3238,75.4215,75.2882,75.306,117668.0
2023-03-08 10:40:00,84.73,84.76,84.65,84.65,73288.0,75.306,75.3327,75.2349,75.2349,73288.0
2023-03-08 10:50:00,84.65,84.7,84.62,84.69,44679.0,75.2349,75.2793,75.2082,75.2704,44679.0
2023-03-08 11:00:00,84.69,84.78,84.68,84.74,55391.0,75.2704,75.3504,75.2616,75.3149,55391.0
2023-03-08 11:10:00,84.75,84.77,84.69,84.7,105898.0,75.3238,75.3415,75.2704,75.2793,105898.0
2023-03-08 11:20:00,84.7,84.73,84.62,84.63,160600.0,75.2793,75.306,75.2082,75.2171,160600.0
2023-03-08 11:30:00,84.63,84.63,84.53,84.58,120292.0,75.2171,75.2171,75.1282,75.1727,120292.0
2023-03-08 11:40:00,84.58,84.63,84.55,84.61,95649.0,75.1727,75.2171,75.146,75.1993,95649.0
2023-03-08 11:50:00,84.61,84.62,84.5,84.53,50536.0,75.1993,75.2082,75.1016,75.1282,50536.0
2023-03-08 12:00:00,84.54,84.55,84.47,84.48,76019.0,75.1371,75.146,75.0749,75.0838,76019.0
2023-03-08 12:10:00,84.48,84.5,84.44,84.48,192776.0,75.0838,75.1016,75.0483,75.0838,192776.0
2023-03-08 12:20:00,84.48,84.48,84.38,84.38,113585.0,75.0838,75.0838,74.9949,74.9949,113585.0
2023-03-08 12:30:00,84.38,84.44,84.33,84.43,81121.0,74.9949,75.0483,74.9505,75.0394,81121.0
2023-03-08 12:40:00,84.43,84.46,84.36,84.37,68929.0,75.0394,75.066,74.9771,74.986,68929.0
2023-03-08 12:50:00,84.38,84.39,84.31,84.34,68337.0,74.9949,75.0038,74.9327,74.9594,68337.0
2023-03-08 13:00:00,84.34,84.37,84.17,84.21,117542.0,74.9594,74.986,74.8083,74.8438,117542.0
2023-03-08 13:10:00,84.21,84.23,84.16,84.17,63305.0,74.8438,74.8616,74.7994,74.8083,63305.0
2023-03-08 13:20:00,84.17,84.18,84.09,84.11,153300.0,74.8083,74.8172,74.7372,74.755,153300.0
2023-03-08 13:30:00,84.1,84.15,84.08,84.12,52186.0,74.7461,74.7905,74.7283,74.7638,52186.0
2023-03-08 13:40:00,84.12,84.14,84.08,84.11,97988.0,74.7638,74.7816,74.7283,74.755,97988.0
2023-03-08 13:50:00,84.11,84.15,84.1,84.15,143079.0,74.755,74.7905,74.7461,74.7905,143079.0
2023-03-08 14:00:00,84.14,84.2,84.14,84.19,127043.0,74.7816,74.8349,74.7816,74.8261,127043.0
2023-03-08 14:10:00,84.19,84.25,84.16,84.17,145825.0,74.8261,74.8794,74.7994,74.8083,145825.0
2023-03-08 14:20:00,84.17,84.21,84.17,84.19,166651.0,74.8083,74.8438,74.8083,74.8261,166651.0
2023-03-08 14:30:00,84.19,84.22,84.15,84.2,107122.0,74.8261,74.8527,74.7905,74.8349,107122.0
2023-03-08 14:40:00,84.2,84.25,84.2,84.21,139917.0,74.8349,74.8794,74.8349,74.8438,139917.0
2023-03-08 14:50:00,84.21,84.22,84.14,84.17,131976.0,74.8438,74.8527,74.7816,74.8083,131976.0
2023-03-08 15:00:00,84.17,84.22,84.16,84.2,124156.0,74.8083,74.8527,74.7994,74.8349,124156.0
2023-03-08 15:10:00,84.19,84.19,84.15,84.17,88875.0,74.8261,74.8261,74.7905,74.8083,88875.0
2023-03-08 15:20:00,84.16,84.19,84.14,84.15,108217.0,74.7994,74.8261,74.7816,74.7905,108217.0
2023-03-08 15:30:00,84.15,84.17,84.13,84.15,130740.0,74.7905,74.8083,74.7727,74.7905,130740.0
2023-03-08 15:40:00,84.15,84.25,84.14,84.2,258142.0,74.7905,74.8794,74.7816,74.8349,258142.0
2023-03-08 15:50:00,84.2,84.29,84.17,84.27,328732.0,74.8349,74.9149,74.8083,74.8972,328732.0
2023-03-09 09:30:00,84.42,84.53,84.33,84.46,595844.0,75.0305,75.1282,74.9505,75.066,595844.0
2023-03-09 09:40:00,84.46,84.67,84.45,84.61,2030537.0,75.066,75.2527,75.0571,75.1993,2030537.0
2023-03-09 09:50:00,84.61,84.63,84.57,84.63,261772.0,75.1993,75.2171,75.1638,75.2171,261772.0
2023-03-09 10:00:00,84.63,84.7,84.58,84.67,306533.0,75.2171,75.2793,75.1727,75.2527,306533.0
2023-03-09 10:10:00,84.68,84.7,84.53,84.56,257909.0,75.2616,75.2793,75.1282,75.1549,257909.0
2023-03-09 10:20:00,84.56,84.58,84.44,84.45,316801.0,75.1549,75.1727,75.0483,75.0571,316801.0
2023-03-09 10:30:00,84.46,84.52,84.46,84.48,205573.0,75.066,75.1194,75.066,75.0838,205573.0
2023-03-09 10:40:00,84.48,84.5,84.45,84.46,146850.0,75.0838,75.1016,75.0571,75.066,146850.0
2023-03-09 10:50:00,84.47,84.49,84.37,84.37,278387.0,75.0749,75.0927,74.986,74.986,278387.0
2023-03-09 11:00:00,84.38,84.41,84.34,84.41,291138.0,74.9949,75.0216,74.9594,75.0216,291138.0
2023-03-09 11:10:00,84.41,84.48,84.37,84.45,213757.0,75.0216,75.0838,74.986,75.0571,213757.0
2023-03-09 11:20:00,84.45,84.49,84.43,84.48,203522.0,75.0571,75.0927,75.0394,75.0838,203522.0
2023-03-09 11:30:00,84.48,84.5,84.43,84.48,82640.0,75.0838,75.1016,75.0394,75.0838,82640.0
2023-03-09 11:40:00,84.48,84.5,84.45,84.49,59029.0,75.0838,75.1016,75.0571,75.0927,59029.0
2023-03-09 11:50:00,84.48,84.48,84.41,84.42,47497.0,75.0838,75.0838,75.0216,75.0305,47497.0
2023-03-09 12:00:00,84.42,84.44,84.38,84.42,389532.0,75.0305,75.0483,74.9949,75.0305,389532.0
2023-03-09 12:10:00,84.44,84.46,84.41,84.45,69188.0,75.0483,75.066,75.0216,75.0571,69188.0
2023-03-09 12:20:00,84.45,84.49,84.43,84.47,54942.0,75.0571,75.0927,75.0394,75.0749,54942.0
2023-03-09 12:30:00,84.46,84.47,84.42,84.42,92758.0,75.066,75.0749,75.0305,75.0305,92758.0
2023-03-09 12:40:00,84.42,84.47,84.42,84.47,71632.0,75.0305,75.0749,75.0305,75.0749,71632.0
2023-03-09 12:50:00,84.47,84.51,84.46,84.48,67891.0,75.0749,75.1105,75.066,75.0838,67891.0
2023-03-09 13:00:00,84.48,84.57,84.43,84.54,170384.0,75.0838,75.1638,75.0394,75.1371,170384.0
2023-03-09 13:10:00,84.53,84.55,84.48,84.53,99574.0,75.1282,75.146,75.0838,75.1282,99574.0
2023-03-09 13:20:00,84.54,84.55,84.48,84.51,70034.0,75.1371,75.146,75.0838,75.1105,70034.0
2023-03-09 13:30:00,84.51,84.56,84.49,84.51,69710.0,75.1105,75.1549,75.0927,75.1105,69710.0
2023-03-09 13:40:00,84.52,84.53,84.46,84.48,175863.0,75.1194,75.1282,75.066,75.0838,175863.0
2023-03-09 13:50:00,84.48,84.55,84.47,84.53,84785.0,75.0838,75.146,75.0749,75.1282,84785.0
2023-03-09 14:00:00,84.53,84.54,84.46,84.54,94943.0,75.1282,75.1371,75.066,75.1371,94943.0
2023-03-09 14:10:00,84.54,84.58,84.48,84.5,22703.0,75.1371,75.1727,75.0838,75.1016,22703.0
2023-03-09 14:20:00,84.51,84.51,84.34,84.34,222143.0,75.1105,75.1105,74.9594,74.9594,222143.0
2023-03-09 14:30:00,84.33,84.37,84.31,84.33,182424.0,74.9505,74.986,74.9327,74.9505,182424.0
2023-03-09 14:40:00,84.33,84.41,84.31,84.35,145596.0,74.9505,75.0216,74.9327,74.9683,145596.0
2023-03-09 14:50:00,84.35,84.36,84.22,84.23,206596.0,74.9683,74.9771,74.8527,74.8616,206596.0
2023-03-09 15:00:00,84.23,84.26,84.2,84.21,208757.0,74.8616,74.8883,74.8349,74.8438,208757.0
2023-03-09 15:10:00,84.21,84.24,84.13,84.14,132617.0,74.8438,74.8705,74.7727,74.7816,132617.0
2023-03-09 15:20:00,84.14,84.18,84.1,84.17,155093.0,74.7816,74.8172,74.7461,74.8083,155093.0
2023-03-09 15:30:00,84.17,84.23,84.14,84.21,173013.0,74.8083,74.8616,74.7816,74.8438,173013.0
2023-03-09 15:40:00,84.2,84.3,84.18,84.28,98874.0,74.8349,74.9238,74.8172,74.906,98874.0
2023-03-09 15:50:00,84.28,84.32,84.17,84.22,267809.0,74.906,74.9416,74.8083,74.8527,267809.0
2023-03-10 09:30:00,84.88,85.16,84.85,85.16,543612.0,75.4393,75.6882,75.4126,75.6882,543612.0
2023-03-10 09:40:00,85.16,85.18,84.74,84.78,1868897.0,75.6882,75.7059,75.3149,75.3504,1868897.0
2023-03-10 09:50:00,84.77,84.9,84.64,84.81,300390.0,75.3415,75.4571,75.226,75.3771,300390.0
2023-03-10 10:00:00,84.82,84.97,84.78,84.91,717177.0,75.386,75.5193,75.3504,75.466,717177.0
2023-03-10 10:10:00,84.91,84.96,84.79,84.8,264665.0,75.466,75.5104,75.3593,75.3682,264665.0
2023-03-10 10:20:00,84.81,84.96,84.77,84.95,107361.0,75.3771,75.5104,75.3415,75.5015,107361.0
2023-03-10 10:30:00,84.96,85.11,84.94,85.0,152282.0,75.5104,75.6437,75.4926,75.546,152282.0
2023-03-10 10:40:00,85.01,85.05,84.92,84.95,139975.0,75.5549,75.5904,75.4749,75.5015,139975.0
2023-03-10 10:50:00,84.95,85.07,84.86,85.06,137364.0,75.5015,75.6082,75.4215,75.5993,137364.0
2023-03-10 11:00:00,85.05,85.1,84.98,85.07,272233.0,75.5904,75.6348,75.5282,75.6082,272233.0
2023-03-10 11:10:00,85.08,85.08,84.9,84.96,278954.0,75.6171,75.6171,75.4571,75.5104,278954.0
2023-03-10 11:20:00,84.95,85.0,84.87,84.92,271556.0,75.5015,75.546,75.4304,75.4749,271556.0
2023-03-10 11:30:00,84.94,84.97,84.81,84.94,124768.0,75.4926,75.5193,75.3771,75.4926,124768.0
2023-03-10 11:40:00,84.97,85.06,84.87,84.92,94591.0,75.5193,75.5993,75.4304,75.4749,94591.0
2023-03-10 11:50:00,84.91,84.92,84.77,84.79,98357.0,75.466,75.4749,75.3415,75.3593,98357.0
2023-03-10 12:00:00,84.78,84.86,84.75,84.78,55709.0,75.3504,75.4215,75.3238,75.3504,55709.0
2023-03-10 12:10:00,84.76,84.85,84.76,84.82,22704.0,75.3327,75.4126,75.3327,75.386,22704.0
2023-03-10 12:20:00,84.8,84.98,84.79,84.98,115475.0,75.3682,75.5282,75.3593,75.5282,115475.0
2023-03-10 12:30:00,84.99,85.03,84.93,84.99,66749.0,75.5371,75.5726,75.4838,75.5371,66749.0
2023-03-10 12:40:00,84.98,85.06,84.95,85.01,288852.0,75.5282,75.5993,75.5015,75.5549,288852.0
2023-03-10 12:50:00,85.01,85.05,84.98,84.98,191525.0,75.5549,75.5904,75.5282,75.5282,191525.0
2023-03-10 13:00:00,84.97,85.03,84.94,84.95,195210.0,75.5193,75.5726,75.4926,75.5015,195210.0
2023-03-10 13:10:00,84.96,84.96,84.88,84.9,56279.0,75.5104,75.5104,75.4393,75.4571,56279.0
2023-03-10 13:20:00,84.89,84.92,84.84,84.84,81867.0,75.4482,75.4749,75.4038,75.4038,81867.0
2023-03-10 13:30:00,84.85,84.86,84.74,84.75,209651.0,75.4126,75.4215,75.3149,75.3238,209651.0
2023-03-10 13:40:00,84.76,84.77,84.68,84.71,82899.0,75.3327,75.3415,75.2616,75.2882,82899.0
2023-03-10 13:50:00,84.71,84.72,84.66,84.7,289156.0,75.2882,75.2971,75.2438,75.2793,289156.0
2023-03-10 14:00:00,84.7,84.84,84.69,84.84,137364.0,75.2793,75.4038,75.2704,75.4038,137364.0
2023-03-10 14:10:00,84.84,84.85,84.68,84.72,213998.0,75.4038,75.4126,75.2616,75.2971,213998.0
2023-03-10 14:20:00,84.72,84.78,84.69,84.77,46216.0,75.2971,75.3504,75.2704,75.3415,46216.0
2023-03-10 14:30:00,84.77,84.89,84.77,84.85,89129.0,75.3415,75.4482,75.3415,75.4126,89129.0
2023-03-10 14:40:00,84.85,84.98,84.82,84.97,74490.0,75.4126,75.5282,75.386,75.5193,74490.0
2023-03-10 14:50:00,84.96,84.97,84.89,84.96,33756.0,75.5104,75.5193,75.4482,75.5104,33756.0
2023-03-10 15:00:00,84.95,85.04,84.92,85.04,62940.0,75.5015,75.5815,75.4749,75.5815,62940.0
2023-03-10 15:10:00,85.03,85.04,84.94,84.95,68564.0,75.5726,75.5815,75.4926,75.5015,68564.0
2023-03-10 15:20:00,84.95,85.01,84.94,84.99,48379.0,75.5015,75.5549,75.4926,75.5371,48379.0
2023-03-10 15:30:00,84.99,85.02,84.96,84.98,75923.0,75.5371,75.5637,75.5104,75.5282,75923.0
2023-03-10 15:40:00,84.98,84.99,84.88,84.89,159816.0,75.5282,75.5371,75.4393,75.4482,159816.0
2023-03-10 15:50:00,84.88,85.01,84.85,84.92,274163.0,75.4393,75.5549,75.4126,75.4749,274163.0
2023-03-13 09:30:00,84.75,85.34,84.75,85.19,628475.0,75.3238,75.8481,75.3238,75.7148,628475.0
2023-03-13 09:40:00,85.2,85.3,84.9,85.01,1968656.0,75.7237,75.8126,75.4571,75.5549,1968656.0
2023-03-13 09:50:00,85.02,85.17,84.98,84.99,434277.0,75.5637,75.6971,75.5282,75.5371,434277.0
2023-03-13 10:00:00,84.98,85.26,84.91,85.23,431990.0,75.5282,75.777,75.466,75.7504,431990.0
2023-03-13 10:10:00,85.23,85.3,85.1,85.15,348457.0,75.7504,75.8126,75.6348,75.6793,348457.0
2023-03-13 10:20:00,85.15,85.31,84.81,84.84,387018.0,75.6793,75.8215,75.3771,75.4038,387018.0
2023-03-13 10:30:00,84.85,85.17,84.8,85.03,874386.0,75.4126,75.6971,75.3682,75.5726,874386.0
2023-03-13 10:40:00,85.07,85.22,85.04,85.09,552527.0,75.6082,75.7415,75.5815,75.626,552527.0
2023-03-13 10:50:00,85.1,85.35,85.06,85.34,501759.0,75.6348,75.857,75.5993,75.8481,501759.0
2023-03-13 11:00:00,85.33,85.4,85.2,85.31,410767.0,75.8393,75.9015,75.7237,75.8215,410767.0
2023-03-13 11:10:00,85.31,85.38,85.25,85.31,215155.0,75.8215,75.8837,75.7682,75.8215,215155.0
2023-03-13 11:20:00,85.31,85.59,85.3,85.59,176822.0,75.8215,76.0703,75.8126,76.0703,176822.0
2023-03-13 11:30:00,85.6,85.65,85.27,85.31,428840.0,76.0792,76.1237,75.7859,75.8215,428840.0
2023-03-13 11:40:00,85.32,85.4,85.23,85.27,213008.0,75.8304,75.9015,75.7504,75.7859,213008.0
2023-03-13 11:50:00,85.26,85.35,85.12,85.3,311926.0,75.777,75.857,75.6526,75.8126,311926.0
2023-03-13 12:00:00,85.3,85.46,85.26,85.4,149072.0,75.8126,75.9548,75.777,75.9015,149072.0
2023-03-13 12:10:00,85.39,85.4,85.26,85.31,138482.0,75.8926,75.9015,75.777,75.8215,138482.0
2023-03-13 12:20:00,85.32,85.33,85.15,85.26,260678.0,75.8304,75.8393,75.6793,75.777,260678.0
2023-03-13 12:30:00,85.26,85.28,85.14,85.17,126650.0,75.777,75.7948,75.6704,75.6971,126650.0
2023-03-13 12:40:00,85.17,85.22,85.04,85.07,162081.0,75.6971,75.7415,75.5815,75.6082,162081.0
2023-03-13 12:50:00,85.07,85.13,85.06,85.09,356852.0,75.6082,75.6615,75.5993,75.626,356852.0
2023-03-13 13:00:00,85.1,85.22,84.99,85.21,187973.0,75.6348,75.7415,75.5371,75.7326,187973.0
2023-03-13 13:10:00,85.22,85.24,85.15,85.21,109008.0,75.7415,75.7593,75.6793,75.7326,109008.0
2023-03-13 13:20:00,85.21,85.21,85.03,85.04,755786.0,75.7326,75.7326,75.5726,75.5815,755786.0
2023-03-13 13:30:00,85.04,85.2,85.01,85.06,1026790.0,75.5815,75.7237,75.5549,75.5993,1026790.0
2023-03-13 13:40:00,85.07,85.11,85.05,85.07,231796.0,75.6082,75.6437,75.5904,75.6082,231796.0
2023-03-13 13:50:00,85.08,85.11,85.0,85.02,111556.0,75.6171,75.6437,75.546,75.5637,111556.0
2023-03-13 14:00:00,85.02,85.08,85.01,85.06,77096.0,75.5637,75.6171,75.5549,75.5993,77096.0
2023-03-13 14:10:00,85.05,85.09,85.01,85.07,117286.0,75.5904,75.626,75.5549,75.6082,117286.0
2023-03-13 14:20:00,85.07,85.17,85.06,85.11,68961.0,75.6082,75.6971,75.5993,75.6437,68961.0
2023-03-13 14:30:00,85.12,85.16,85.04,85.06,117260.0,75.6526,75.6882,75.5815,75.5993,117260.0
2023-03-13 14:40:00,85.06,85.15,84.96,85.02,98974.0,75.5993,75.6793,75.5104,75.5637,98974.0
2023-03-13 14:50:00,85.02,85.16,85.01,85.14,43525.0,75.5637,75.6882,75.5549,75.6704,43525.0
2023-03-13 15:00:00,85.12,85.17,84.88,84.88,84838.0,75.6526,75.6971,75.4393,75.4393,84838.0
2023-03-13 15:10:00,84.89,84.92,84.78,84.79,141403.0,75.4482,75.4749,75.3504,75.3593,141403.0
2023-03-13 15:20:00,84.79,84.82,84.73,84.75,297835.0,75.3593,75.386,75.306,75.3238,297835.0
2023-03-13 15:30:00,84.75,84.81,84.74,84.79,199384.0,75.3238,75.3771,75.3149,75.3593,199384.0
2023-03-13 15:40:00,84.79,84.88,84.78,84.81,145116.0,75.3593,75.4393,75.3504,75.3771,145116.0
2023-03-13 15:50:00,84.81,84.87,84.77,84.85,263290.0,75.3771,75.4304,75.3415,75.4126,263290.0
2023-03-14 09:30:00,84.89,85.07,84.8,84.85,340926.0,75.4482,75.6082,75.3682,75.4126,340926.0
2023-03-14 09:40:00,84.85,84.98,84.8,84.8,350121.0,75.4126,75.5282,75.3682,75.3682,350121.0
2023-03-14 09:50:00,84.81,84.86,84.74,84.81,232805.0,75.3771,75.4215,75.3149,75.3771,232805.0
2023-03-14 10:00:00,84.81,84.93,84.79,84.92,163366.0,75.3771,75.4838,75.3593,75.4749,163366.0
2023-03-14 10:10:00,84.92,85.01,84.83,84.98,223197.0,75.4749,75.5549,75.3949,75.5282,223197.0
2023-03-14 10:20:00,84.98,85.04,84.88,84.89,491331.0,75.5282,75.5815,75.4393,75.4482,491331.0
2023-03-14 10:30:00,84.9,85.04,84.9,84.98,193644.0,75.4571,75.5815,75.4571,75.5282,193644.0
2023-03-14 10:40:00,84.99,85.01,84.9,84.98,69117.0,75.5371,75.5549,75.4571,75.5282,69117.0
2023-03-14 10:50:00,84.98,85.05,84.94,84.98,136676.0,75.5282,75.5904,75.4926,75.5282,136676.0
2023-03-14 11:00:00,84.98,85.09,84.96,85.08,43130.0,75.5282,75.626,75.5104,75.6171,43130.0
2023-03-14 11:10:00,85.08,85.17,85.07,85.15,62510.0,75.6171,75.6971,75.6082,75.6793,62510.0
2023-03-14 11:20:00,85.15,85.18,85.09,85.09,81506.0,75.6793,75.7059,75.626,75.626,81506.0
2023-03-14 11:30:00,85.1,85.18,85.08,85.15,259354.0,75.6348,75.7059,75.6171,75.6793,259354.0
2023-03-14 11:40:00,85.16,85.19,85.0,85.01,68376.0,75.6882,75.7148,75.546,75.5549,68376.0
2023-03-14 11:50:00,85.02,85.09,85.02,85.03,85970.0,75.5637,75.626,75.5637,75.5726,85970.0
2023-03-14 12:00:00,85.02,85.05,84.95,84.99,249376.0,75.5637,75.5904,75.5015,75.5371,249376.0
2023-03-14 12:10:00,84.98,85.0,84.92,84.92,46981.0,75.5282,75.546,75.4749,75.4749,46981.0
2023-03-14 12:20:00,84.92,84.94,84.86,84.91,68110.0,75.4749,75.4926,75.4215,75.466,68110.0
2023-03-14 12:30:00,84.91,84.99,84.88,84.94,229233.0,75.466,75.5371,75.4393,75.4926,229233.0
2023-03-14 12:40:00,84.93,84.93,84.86,84.88,83638.0,75.4838,75.4838,75.4215,75.4393,83638.0
2023-03-14 12:50:00,84.88,84.98,84.86,84.95,224464.0,75.4393,75.5282,75.4215,75.5015,224464.0
2023-03-14 13:00:00,84.95,84.99,84.84,84.87,179351.0,75.5015,75.5371,75.4038,75.4304,179351.0
2023-03-14 13:10:00,84.87,84.9,84.8,84.83,248420.0,75.4304,75.4571,75.3682,75.3949,248420.0
2023-03-14 13:20:00,84.82,84.94,84.79,84.89,159876.0,75.386,75.4926,75.3593,75.4482,159876.0
2023-03-14 13:30:00,84.89,84.89,84.79,84.81,46620.0,75.4482,75.4482,75.3593,75.3771,46620.0
2023-03-14 13:40:00,84.81,84.83,84.77,84.81,67259.0,75.3771,75.3949,75.3415,75.3771,67259.0
2023-03-14 13:50:00,84.82,84.84,84.78,84.79,43245.0,75.386,75.4038,75.3504,75.3593,43245.0
2023-03-14 14:00:00,84.79,84.8,84.71,84.74,333290.0,75.3593,75.3682,75.2882,75.3149,333290.0
2023-03-14 14:10:00,84.74,84.8,84.72,84.76,46611.0,75.3149,75.3682,75.2971,75.3327,46611.0
2023-03-14 14:20:00,84.74,84.81,84.69,84.8,134406.0,75.3149,75.3771,75.2704,75.3682,134406.0
2023-03-14 14:30:00,84.79,84.8,84.68,84.69,224987.0,75.3593,75.3682,75.2616,75.2704,224987.0
2023-03-14 14:40:00,84.69,84.7,84.62,84.67,67244.0,75.2704,75.2793,75.2082,75.2527,67244.0
2023-03-14 14:50:00,84.66,84.78,84.63,84.64,58371.0,75.2438,75.3504,75.2171,75.226,58371.0
2023-03-14 15:00:00,84.64,84.69,84.57,84.6,62904.0,75.226,75.2704,75.1638,75.1905,62904.0
2023-03-14 15:10:00,84.59,84.65,84.57,84.64,117203.0,75.1816,75.2349,75.1638,75.226,117203.0
2023-03-14 15:20:00,84.63,84.67,84.55,84.59,64375.0,75.2171,75.2527,75.146,75.1816,64375.0
2023-03-14 15:30:00,84.59,84.67,84.58,84.61,102173.0,75.1816,75.2527,75.1727,75.1993,102173.0
2023-03-14 15:40:00,84.61,84.67,84.6,84.63,173736.0,75.1993,75.2527,75.1905,75.2171,173736.0
2023-03-14 15:50:00,84.64,84.65,84.5,84.65,452350.0,75.226,75.2349,75.1016,75.2349,452350.0
2023-03-15 09:30:00,84.6,84.61,84.39,84.51,428399.0,75.1905,75.1993,75.0038,75.1105,428399.0
2023-03-15 09:40:00,84.49,84.81,84.47,84.77,352207.0,75.0927,75.3771,75.0749,75.3415,352207.0
2023-03-15 09:50:00,84.77,84.77,84.46,84.56,607404.0,75.3415,75.3415,75.066,75.1549,607404.0
2023-03-15 10:00:00,84.56,84.71,84.54,84.63,297341.0,75.1549,75.2882,75.1371,75.2171,297341.0
2023-03-15 10:10:00,84.63,84.69,84.41,84.45,211579.0,75.2171,75.2704,75.0216,75.0571,211579.0
2023-03-15 10:20:00,84.45,84.53,84.29,84.5,218493.0,75.0571,75.1282,74.9149,75.1016,218493.0
2023-03-15 10:30:00,84.48,84.62,84.47,84.56,299859.0,75.0838,75.2082,75.0749,75.1549,299859.0
2023-03-15 10:40:00,84.56,84.6,84.36,84.45,350999.0,75.1549,75.1905,74.9771,75.0571,350999.0
2023-03-15 10:50:00,84.46,84.64,84.41,84.63,245261.0,75.066,75.226,75.0216,75.2171,245261.0
2023-03-15 11:00:00,84.64,84.65,84.51,84.6,537823.0,75.226,75.2349,75.1105,75.1905,537823.0
2023-03-15 11:10:00,84.59,84.73,84.56,84.7,585834.0,75.1816,75.306,75.1549,75.2793,585834.0
2023-03-15 11:20:00,84.7,84.74,84.65,84.7,220673.0,75.2793,75.3149,75.2349,75.2793,220673.0
2023-03-15 11:30:00,84.7,84.71,84.57,84.58,222211.0,75.2793,75.2882,75.1638,75.1727,222211.0
2023-03-15 11:40:00,84.58,84.69,84.56,84.65,72741.0,75.1727,75.2704,75.1549,75.2349,72741.0
2023-03-15 11:50:00,84.65,84.71,84.64,84.69,176845.0,75.2349,75.2882,75.226,75.2704,176845.0
2023-03-15 12:00:00,84.7,84.8,84.61,84.69,104495.0,75.2793,75.3682,75.1993,75.2704,104495.0
2023-03-15 12:10:00,84.69,84.74,84.62,84.66,56268.0,75.2704,75.3149,75.2082,75.2438,56268.0
2023-03-15 12:20:00,84.66,84.69,84.61,84.66,130673.0,75.2438,75.2704,75.1993,75.2438,130673.0
2023-03-15 12:30:00,84.66,84.68,84.59,84.62,89126.0,75.2438,75.2616,75.1816,75.2082,89126.0
2023-03-15 12:40:00,84.63,84.63,84.51,84.52,63884.0,75.2171,75.2171,75.1105,75.1194,63884.0
2023-03-15 12:50:00,84.52,84.58,84.47,84.52,53024.0,75.1194,75.1727,75.0749,75.1194,53024.0
2023-03-15 13:00:00,84.52,84.55,84.4,84.41,79513.0,75.1194,75.146,75.0127,75.0216,79513.0
2023-03-15 13:10:00,84.4,84.51,84.3,84.49,177307.0,75.0127,75.1105,74.9238,75.0927,177307.0
2023-03-15 13:20:00,84.49,84.62,84.45,84.59,240437.0,75.0927,75.2082,75.0571,75.1816,240437.0
2023-03-15 13:30:00,84.58,84.61,84.5,84.51,100462.0,75.1727,75.1993,75.1016,75.1105,100462.0
2023-03-15 13:40:00,84.51,84.52,84.4,84.43,155632.0,75.1105,75.1194,75.0127,75.0394,155632.0
2023-03-15 13:50:00,84.43,84.52,84.38,84.5,278005.0,75.0394,75.1194,74.9949,75.1016,278005.0
2023-03-15 14:00:00,84.5,84.62,84.49,84.57,186200.0,75.1016,75.2082,75.0927,75.1638,186200.0
2023-03-15 14:10:00,84.57,84.61,84.5,84.58,343413.0,75.1638,75.1993,75.1016,75.1727,343413.0
2023-03-15 14:20:00,84.57,84.77,84.54,84.72,320319.0,75.1638,75.3415,75.1371,75.2971,320319.0
2023-03-15 14:30:00,84.73,84.8,84.57,84.79,342538.0,75.306,75.3682,75.1638,75.3593,342538.0
2023-03-15 14:40:00,84.78,84.81,84.71,84.75,378028.0,75.3504,75.3771,75.2882,75.3238,378028.0
2023-03-15 14:50:00,84.75,84.87,84.73,84.84,243201.0,75.3238,75.4304,75.306,75.4038,243201.0
2023-03-15 15:00:00,84.84,84.95,84.8,84.87,380494.0,75.4038,75.5015,75.3682,75.4304,380494.0
2023-03-15 15:10:00,84.87,84.89,84.74,84.74,298251.0,75.4304,75.4482,75.3149,75.3149,298251.0
2023-03-15 15:20:00,84.74,84.94,84.65,84.8,407172.0,75.3149,75.4926,75.2349,75.3682,407172.0
2023-03-15 15:30:00,84.8,84.9,84.78,84.8,122372.0,75.3682,75.4571,75.3504,75.3682,122372.0
2023-03-15 15:40:00,84.8,84.89,84.75,84.85,199929.0,75.3682,75.4482,75.3238,75.4126,199929.0
2023-03-15 15:50:00,84.85,84.94,84.77,84.93,463375.0,75.4126,75.4926,75.3415,75.4838,463375.0
2023-03-16 09:30:00,85.0,85.0,84.65,84.71,182458.0,75.546,75.546,75.2349,75.2882,182458.0
2023-03-16 09:40:00,84.72,84.75,84.53,84.64,322712.0,75.2971,75.3238,75.1282,75.226,322712.0
2023-03-16 09:50:00,84.64,84.76,84.59,84.76,320913.0,75.226,75.3327,75.1816,75.3327,320913.0
2023-03-16 10:00:00,84.77,84.82,84.67,84.73,290169.0,75.3415,75.386,75.2527,75.306,290169.0
2023-03-16 10:10:00,84.75,84.85,84.74,84.84,123570.0,75.3238,75.4126,75.3149,75.4038,123570.0
2023-03-16 10:20:00,84.83,84.9,84.78,84.78,128192.0,75.3949,75.4571,75.3504,75.3504,128192.0
2023-03-16 10:30:00,84.79,84.91,84.76,84.84,123425.0,75.3593,75.466,75.3327,75.4038,123425.0
2023-03-16 10:40:00,84.85,84.96,84.83,84.83,317229.0,75.4126,75.5104,75.3949,75.3949,317229.0
2023-03-16 10:50:00,84.82,85.08,84.79,85.08,168874.0,75.386,75.6171,75.3593,75.6171,168874.0
2023-03-16 11:00:00,85.08,85.16,84.96,85.09,284004.0,75.6171,75.6882,75.5104,75.626,284004.0
2023-03-16 11:10:00,85.1,85.13,84.8,84.82,218369.0,75.6348,75.6615,75.3682,75.386,218369.0
2023-03-16 11:20:00,84.82,84.95,84.72,84.93,106285.0,75.386,75.5015,75.2971,75.4838,106285.0
2023-03-16 11:30:00,84.92,84.93,84.8,84.8,79562.0,75.4749,75.4838,75.3682,75.3682,79562.0
2023-03-16 11:40:00,84.8,84.81,84.69,84.7,229908.0,75.3682,75.3771,75.2704,75.2793,229908.0
2023-03-16 11:50:00,84.7,84.87,84.69,84.72,126162.0,75.2793,75.4304,75.2704,75.2971,126162.0
2023-03-16 12:00:00,84.73,84.79,84.62,84.67,157704.0,75.306,75.3593,75.2082,75.2527,157704.0
2023-03-16 12:10:00,84.68,84.71,84.6,84.63,103553.0,75.2616,75.2882,75.1905,75.2171,103553.0
2023-03-16 12:20:00,84.63,84.66,84.57,84.63,90200.0,75.2171,75.2438,75.1638,75.2171,90200.0
2023-03-16 12:30:00,84.62,84.7,84.58,84.65,88474.0,75.2082,75.2793,75.1727,75.2349,88474.0
2023-03-16 12:40:00,84.64,84.64,84.45,84.5,87099.0,75.226,75.226,75.0571,75.1016,87099.0
2023-03-16 12:50:00,84.51,84.57,84.47,84.49,66718.0,75.1105,75.1638,75.0749,75.0927,66718.0
2023-03-16 13:00:00,84.49,84.54,84.47,84.47,99044.0,75.0927,75.1371,75.0749,75.0749,99044.0
2023-03-16 13:10:00,84.48,84.6,84.46,84.58,91598.0,75.0838,75.1905,75.066,75.1727,91598.0
2023-03-16 13:20:00,84.57,84.6,84.49,84.49,111626.0,75.1638,75.1905,75.0927,75.0927,111626.0
2023-03-16 13:30:00,84.49,84.5,84.38,84.38,244825.0,75.0927,75.1016,74.9949,74.9949,244825.0
2023-03-16 13:40:00,84.38,84.42,84.38,84.41,198050.0,74.9949,75.0305,74.9949,75.0216,198050.0
2023-03-16 13:50:00,84.41,84.51,84.4,84.45,270624.0,75.0216,75.1105,75.0127,75.0571,270624.0
2023-03-16 14:00:00,84.45,84.49,84.44,84.48,100837.0,75.0571,75.0927,75.0483,75.0838,100837.0
2023-03-16 14:10:00,84.49,84.55,84.49,84.53,59296.0,75.0927,75.146,75.0927,75.1282,59296.0
2023-03-16 14:20:00,84.53,84.54,84.49,84.53,234394.0,75.1282,75.1371,75.0927,75.1282,234394.0
2023-03-16 14:30:00,84.54,84.62,84.52,84.59,158397.0,75.1371,75.2082,75.1194,75.1816,158397.0
2023-03-16 14:40:00,84.59,84.65,84.55,84.62,38705.0,75.1816,75.2349,75.146,75.2082,38705.0
2023-03-16 14:50:00,84.63,84.64,84.51,84.52,226169.0,75.2171,75.226,75.1105,75.1194,226169.0
2023-03-16 15:00:00,84.53,84.61,84.51,84.58,191889.0,75.1282,75.1993,75.1105,75.1727,191889.0
2023-03-16 15:10:00,84.58,84.68,84.57,84.66,102044.0,75.1727,75.2616,75.1638,75.2438,102044.0
2023-03-16 15:20:00,84.67,84.71,84.63,84.71,187446.0,75.2527,75.2882,75.2171,75.2882,187446.0
2023-03-16 15:30:00,84.7,84.73,84.6,84.63,109436.0,75.2793,75.306,75.1905,75.2171,109436.0
2023-03-16 15:40:00,84.63,84.65,84.54,84.57,297953.0,75.2171,75.2349,75.1371,75.1638,297953.0
2023-03-16 15:50:00,84.58,84.67,84.55,84.62,409957.0,75.1727,75.2527,75.146,75.2082,409957.0
2023-03-17 09:30:00,84.6,84.62,84.19,84.4,580043.0,75.1905,75.2082,74.8261,75.0127,580043.0
2023-03-17 09:40:00,84.39,84.54,84.39,84.42,385151.0,75.0038,75.1371,75.0038,75.0305,385151.0
2023-03-17 09:50:00,84.42,84.49,84.4,84.45,200698.0,75.0305,75.0927,75.0127,75.0571,200698.0
2023-03-17 10:00:00,84.46,84.65,84.44,84.46,420466.0,75.066,75.2349,75.0483,75.066,420466.0
2023-03-17 10:10:00,84.45,84.55,84.42,84.45,354272.0,75.0571,75.146,75.0305,75.0571,354272.0
2023-03-17 10:20:00,84.45,84.52,84.42,84.49,1045906.0,75.0571,75.1194,75.0305,75.0927,1045906.0
2023-03-17 10:30:00,84.5,84.5,84.36,84.4,863799.0,75.1016,75.1016,74.9771,75.0127,863799.0
2023-03-17 10:40:00,84.4,84.48,84.32,84.42,428632.0,75.0127,75.0838,74.9416,75.0305,428632.0
2023-03-17 10:50:00,84.42,84.44,84.34,84.42,446514.0,75.0305,75.0483,74.9594,75.0305,446514.0
2023-03-17 11:00:00,84.42,84.5,84.42,84.47,755458.0,75.0305,75.1016,75.0305,75.0749,755458.0
2023-03-17 11:10:00,84.47,84.53,84.42,84.44,375937.0,75.0749,75.1282,75.0305,75.0483,375937.0
2023-03-17 11:20:00,84.44,84.52,84.43,84.5,579616.0,75.0483,75.1194,75.0394,75.1016,579616.0
2023-03-17 11:30:00,84.51,84.52,84.4,84.47,852066.0,75.1105,75.1194,75.0127,75.0749,852066.0
2023-03-17 11:40:00,84.47,84.48,84.39,84.4,343371.0,75.0749,75.0838,75.0038,75.0127,343371.0
2023-03-17 11:50:00,84.4,84.43,84.38,84.39,556354.0,75.0127,75.0394,74.9949,75.0038,556354.0
2023-03-17 12:00:00,84.39,84.4,84.31,84.35,307973.0,75.0038,75.0127,74.9327,74.9683,307973.0
2023-03-17 12:10:00,84.35,84.41,84.33,84.38,377333.0,74.9683,75.0216,74.9505,74.9949,377333.0
2023-03-17 12:20:00,84.39,84.39,84.29,84.38,271828.0,75.0038,75.0038,74.9149,74.9949,271828.0
2023-03-17 12:30:00,84.37,84.48,84.36,84.48,1576158.0,74.986,75.0838,74.9771,75.0838,1576158.0
2023-03-17 12:40:00,84.48,84.52,84.43,84.49,308213.0,75.0838,75.1194,75.0394,75.0927,308213.0
2023-03-17 12:50:00,84.5,84.53,84.45,84.46,643382.0,75.1016,75.1282,75.0571,75.066,643382.0
2023-03-17 13:00:00,84.46,84.51,84.46,84.51,488898.0,75.066,75.1105,75.066,75.1105,488898.0
2023-03-17 13:10:00,84.5,84.52,84.37,84.37,522637.0,75.1016,75.1194,74.986,74.986,522637.0
2023-03-17 13:20:00,84.38,84.43,84.32,84.32,237653.0,74.9949,75.0394,74.9416,74.9416,237653.0
2023-03-17 13:30:00,84.32,84.38,84.31,84.38,337899.0,74.9416,74.9949,74.9327,74.9949,337899.0
2023-03-17 13:40:00,84.38,84.47,84.33,84.46,282229.0,74.9949,75.0749,74.9505,75.066,282229.0
2023-03-17 13:50:00,84.46,84.49,84.44,84.47,193549.0,75.066,75.0927,75.0483,75.0749,193549.0
2023-03-17 14:00:00,84.46,84.51,84.39,84.42,324875.0,75.066,75.1105,75.0038,75.0305,324875.0
2023-03-17 14:10:00,84.41,84.44,84.35,84.4,278711.0,75.0216,75.0483,74.9683,75.0127,278711.0
2023-03-17 14:20:00,84.39,84.44,84.33,84.34,492307.0,75.0038,75.0483,74.9505,74.9594,492307.0
2023-03-17 14:30:00,84.34,84.36,84.31,84.33,370846.0,74.9594,74.9771,74.9327,74.9505,370846.0
2023-03-17 14:40:00,84.33,84.42,84.31,84.36,328547.0,74.9505,75.0305,74.9327,74.9771,328547.0
2023-03-17 14:50:00,84.36,84.45,84.32,84.4,378144.0,74.9771,75.0571,74.9416,75.0127,378144.0
2023-03-17 15:00:00,84.41,84.43,84.29,84.34,531989.0,75.0216,75.0394,74.9149,74.9594,531989.0
2023-03-17 15:10:00,84.34,84.4,84.26,84.36,377734.0,74.9594,75.0127,74.8883,74.9771,377734.0
2023-03-17 15:20:00,84.36,84.36,84.27,84.33,718768.0,74.9771,74.9771,74.8972,74.9505,718768.0
2023-03-17 15:30:00,84.33,84.47,84.32,84.47,136824.0,74.9505,75.0749,74.9416,75.0749,136824.0
2023-03-17 15:40:00,84.46,84.47,84.31,84.32,362884.0,75.066,75.0749,74.9327,74.9416,362884.0
2023-03-17 15:50:00,84.31,84.34,84.19,84.2,545094.0,74.9327,74.9594,74.8261,74.8349,545094.0
2023-03-20 09:30:00,84.07,84.21,84.07,84.15,221274.0,74.7194,74.8438,74.7194,74.7905,221274.0
2023-03-20 09:40:00,84.16,84.25,84.15,84.25,704402.0,74.7994,74.8794,74.7905,74.8794,704402.0
2023-03-20 09:50:00,84.25,84.25,84.15,84.17,156030.0,74.8794,74.8794,74.7905,74.8083,156030.0
2023-03-20 10:00:00,84.17,84.26,84.14,84.16,357826.0,74.8083,74.8883,74.7816,74.7994,357826.0
2023-03-20 10:10:00,84.15,84.27,84.15,84.22,306838.0,74.7905,74.8972,74.7905,74.8527,306838.0
2023-03-20 10:20:00,84.21,84.35,84.21,84.34,307535.0,74.8438,74.9683,74.8438,74.9594,307535.0
2023-03-20 10:30:00,84.34,84.46,84.33,84.37,615812.0,74.9594,75.066,74.9505,74.986,615812.0
2023-03-20 10:40:00,84.37,84.43,84.32,84.43,223588.0,74.986,75.0394,74.9416,75.0394,223588.0
2023-03-20 10:50:00,84.44,84.51,84.43,84.48,140943.0,75.0483,75.1105,75.0394,75.0838,140943.0
2023-03-20 11:00:00,84.48,84.53,84.44,84.45,260888.0,75.0838,75.1282,75.0483,75.0571,260888.0
2023-03-20 11:10:00,84.45,84.49,84.44,84.45,93237.0,75.0571,75.0927,75.0483,75.0571,93237.0
2023-03-20 11:20:00,84.45,84.47,84.41,84.44,172937.0,75.0571,75.0749,75.0216,75.0483,172937.0
2023-03-20 11:30:00,84.45,84.56,84.44,84.53,222481.0,75.0571,75.1549,75.0483,75.1282,222481.0
2023-03-20 11:40:00,84.54,84.56,84.43,84.43,303221.0,75.1371,75.1549,75.0394,75.0394,303221.0
2023-03-20 11:50:00,84.44,84.44,84.36,84.41,76516.0,75.0483,75.0483,74.9771,75.0216,76516.0
2023-03-20 12:00:00,84.41,84.42,84.32,84.33,227013.0,75.0216,75.0305,74.9416,74.9505,227013.0
2023-03-20 12:10:00,84.33,84.36,84.25,84.28,362327.0,74.9505,74.9771,74.8794,74.906,362327.0
2023-03-20 12:20:00,84.28,84.37,84.24,84.34,102352.0,74.906,74.986,74.8705,74.9594,102352.0
2023-03-20 12:30:00,84.33,84.34,84.25,84.25,68607.0,74.9505,74.9594,74.8794,74.8794,68607.0
2023-03-20 12:40:00,84.25,84.35,84.24,84.3,51742.0,74.8794,74.9683,74.8705,74.9238,51742.0
2023-03-20 12:50:00,84.3,84.3,84.26,84.27,83927.0,74.9238,74.9238,74.8883,74.8972,83927.0
2023-03-20 13:00:00,84.28,84.31,84.28,84.3,179001.0,74.906,74.9327,74.906,74.9238,179001.0
2023-03-20 13:10:00,84.3,84.32,84.22,84.23,107413.0,74.9238,74.9416,74.8527,74.8616,107413.0
2023-03-20 13:20:00,84.23,84.26,84.2,84.26,144843.0,74.8616,74.8883,74.8349,74.8883,144843.0
2023-03-20 13:30:00,84.26,84.29,84.24,84.26,62255.0,74.8883,74.9149,74.8705,74.8883,62255.0
2023-03-20 13:40:00,84.26,84.31,84.24,84.29,67230.0,74.8883,74.9327,74.8705,74.9149,67230.0
2023-03-20 13:50:00,84.28,84.29,84.22,84.22,199554.0,74.906,74.9149,74.8527,74.8527,199554.0
2023-03-20 14:00:00,84.23,84.26,84.18,84.24,39800.0,74.8616,74.8883,74.8172,74.8705,39800.0
2023-03-20 14:10:00,84.25,84.32,84.24,84.32,86373.0,74.8794,74.9416,74.8705,74.9416,86373.0
2023-03-20 14:20:00,84.31,84.32,84.3,84.31,89522.0,74.9327,74.9416,74.9238,74.9327,89522.0
2023-03-20 14:30:00,84.31,84.33,84.24,84.25,52792.0,74.9327,74.9505,74.8705,74.8794,52792.0
2023-03-20 14:40:00,84.25,84.27,84.23,84.27,23952.0,74.8794,74.8972,74.8616,74.8972,23952.0
2023-03-20 14:50:00,84.27,84.32,84.22,84.24,342374.0,74.8972,74.9416,74.8527,74.8705,342374.0
2023-03-20 15:00:00,84.24,84.28,84.23,84.26,183919.0,74.8705,74.906,74.8616,74.8883,183919.0
2023-03-20 15:10:00,84.26,84.29,84.24,84.29,106205.0,74.8883,74.9149,74.8705,74.9149,106205.0
2023-03-20 15:20:00,84.29,84.31,84.26,84.29,165623.0,74.9149,74.9327,74.8883,74.9149,165623.0
2023-03-20 15:30:00,84.29,84.29,84.27,84.28,211562.0,74.9149,74.9149,74.8972,74.906,211562.0
2023-03-20 15:40:00,84.28,84.3,84.22,84.25,115623.0,74.906,74.9238,74.8527,74.8794,115623.0
2023-03-20 15:50:00,84.26,84.26,84.16,84.18,271023.0,74.8883,74.8883,74.7994,74.8172,271023.0
2023-03-21 09:30:00,84.79,84.91,84.72,84.73,132451.0,75.3593,75.466,75.2971,75.306,132451.0
2023-03-21 09:40:00,84.73,84.77,84.7,84.77,148750.0,75.306,75.3415,75.2793,75.3415,148750.0
2023-03-21 09:50:00,84.77,84.86,84.74,84.85,206694.0,75.3415,75.4215,75.3149,75.4126,206694.0
2023-03-21 10:00:00,84.85,84.86,84.74,84.78,202588.0,75.4126,75.4215,75.3149,75.3504,202588.0
2023-03-21 10:10:00,84.78,84.82,84.77,84.81,74054.0,75.3504,75.386,75.3415,75.3771,74054.0
2023-03-21 10:20:00,84.81,84.87,84.8,84.83,66502.0,75.3771,75.4304,75.3682,75.3949,66502.0
2023-03-21 10:30:00,84.84,84.89,84.81,84.89,150633.0,75.4038,75.4482,75.3771,75.4482,150633.0
2023-03-21 10:40:00,84.88,84.89,84.82,84.83,309588.0,75.4393,75.4482,75.386,75.3949,309588.0
2023-03-21 10:50:00,84.84,84.89,84.83,84.87,267052.0,75.4038,75.4482,75.3949,75.4304,267052.0
2023-03-21 11:00:00,84.87,84.92,84.82,84.86,233609.0,75.4304,75.4749,75.386,75.4215,233609.0
2023-03-21 11:10:00,84.85,84.85,84.76,84.77,125380.0,75.4126,75.4126,75.3327,75.3415,125380.0
2023-03-21 11:20:00,84.77,84.8,84.75,84.8,117941.0,75.3415,75.3682,75.3238,75.3682,117941.0
2023-03-21 11:30:00,84.8,84.82,84.72,84.72,215814.0,75.3682,75.386,75.2971,75.2971,215814.0
2023-03-21 11:40:00,84.73,84.75,84.71,84.74,158716.0,75.306,75.3238,75.2882,75.3149,158716.0
2023-03-21 11:50:00,84.74,84.75,84.72,84.74,29398.0,75.3149,75.3238,75.2971,75.3149,29398.0
2023-03-21 12:00:00,84.74,84.8,84.73,84.78,46964.0,75.3149,75.3682,75.306,75.3504,46964.0
2023-03-21 12:10:00,84.78,84.81,84.75,84.78,66030.0,75.3504,75.3771,75.3238,75.3504,66030.0
2023-03-21 12:20:00,84.78,84.81,84.74,84.8,41051.0,75.3504,75.3771,75.3149,75.3682,41051.0
2023-03-21 12:30:00,84.79,84.82,84.74,84.77,33635.0,75.3593,75.386,75.3149,75.3415,33635.0
2023-03-21 12:40:00,84.76,84.8,84.74,84.74,30818.0,75.3327,75.3682,75.3149,75.3149,30818.0
2023-03-21 12:50:00,84.75,84.77,84.74,84.75,15325.0,75.3238,75.3415,75.3149,75.3238,15325.0
2023-03-21 13:00:00,84.75,84.77,84.68,84.7,358633.0,75.3238,75.3415,75.2616,75.2793,358633.0
2023-03-21 13:10:00,84.7,84.72,84.67,84.72,75844.0,75.2793,75.2971,75.2527,75.2971,75844.0
2023-03-21 13:20:00,84.71,84.71,84.66,84.69,23699.0,75.2882,75.2882,75.2438,75.2704,23699.0
2023-03-21 13:30:00,84.69,84.74,84.69,84.74,29068.0,75.2704,75.3149,75.2704,75.3149,29068.0
2023-03-21 13:40:00,84.73,84.73,84.65,84.67,61798.0,75.306,75.306,75.2349,75.2527,61798.0
2023-03-21 13:50:00,84.66,84.68,84.62,84.66,123212.0,75.2438,75.2616,75.2082,75.2438,123212.0
2023-03-21 14:00:00,84.66,84.72,84.66,84.71,23243.0,75.2438,75.2971,75.2438,75.2882,23243.0
2023-03-21 14:10:00,84.72,84.72,84.65,84.65,26639.0,75.2971,75.2971,75.2349,75.2349,26639.0
2023-03-21 14:20:00,84.65,84.66,84.63,84.65,53124.0,75.2349,75.2438,75.2171,75.2349,53124.0
2023-03-21 14:30:00,84.65,84.66,84.62,84.63,136102.0,75.2349,75.2438,75.2082,75.2171,136102.0
2023-03-21 14:40:00,84.63,84.67,84.62,84.66,23327.0,75.2171,75.2527,75.2082,75.2438,23327.0
2023-03-21 14:50:00,84.66,84.73,84.64,84.7,70700.0,75.2438,75.306,75.226,75.2793,70700.0
2023-03-21 15:00:00,84.7,84.75,84.69,84.74,30931.0,75.2793,75.3238,75.2704,75.3149,30931.0
2023-03-21 15:10:00,84.73,84.81,84.73,84.8,157555.0,75.306,75.3771,75.306,75.3682,157555.0
2023-03-21 15:20:00,84.8,84.8,84.75,84.78,70346.0,75.3682,75.3682,75.3238,75.3504,70346.0
2023-03-21 15:30:00,84.78,84.8,84.73,84.76,219940.0,75.3504,75.3682,75.306,75.3327,219940.0
2023-03-21 15:40:00,84.76,84.8,84.75,84.77,89316.0,75.3327,75.3682,75.3238,75.3415,89316.0
2023-03-21 15:50:00,84.76,84.84,84.76,84.81,304531.0,75.3327,75.4038,75.3327,75.3771,304531.0
2023-03-22 09:30:00,84.78,84.78,84.63,84.71,237098.0,75.3504,75.3504,75.2171,75.2882,237098.0
2023-03-22 09:40:00,84.7,84.71,84.63,84.66,34417.0,75.2793,75.2882,75.2171,75.2438,34417.0
2023-03-22 09:50:00,84.66,84.71,84.65,84.7,274896.0,75.2438,75.2882,75.2349,75.2793,274896.0
2023-03-22 10:00:00,84.7,84.73,84.66,84.69,77267.0,75.2793,75.306,75.2438,75.2704,77267.0
2023-03-22 10:10:00,84.7,84.72,84.67,84.72,51590.0,75.2793,75.2971,75.2527,75.2971,51590.0
2023-03-22 10:20:00,84.71,84.79,84.69,84.78,83792.0,75.2882,75.3593,75.2704,75.3504,83792.0
2023-03-22 10:30:00,84.77,84.85,84.77,84.81,115063.0,75.3415,75.4126,75.3415,75.3771,115063.0
2023-03-22 10:40:00,84.81,84.87,84.81,84.87,67669.0,75.3771,75.4304,75.3771,75.4304,67669.0
2023-03-22 10:50:00,84.87,84.91,84.82,84.85,146066.0,75.4304,75.466,75.386,75.4126,146066.0
2023-03-22 11:00:00,84.84,84.85,84.79,84.81,47873.0,75.4038,75.4126,75.3593,75.3771,47873.0
2023-03-22 11:10:00,84.8,84.83,84.77,84.79,32479.0,75.3682,75.3949,75.3415,75.3593,32479.0
2023-03-22 11:20:00,84.78,84.82,84.78,84.81,70787.0,75.3504,75.386,75.3504,75.3771,70787.0
2023-03-22 11:30:00,84.81,84.87,84.78,84.86,36589.0,75.3771,75.4304,75.3504,75.4215,36589.0
2023-03-22 11:40:00,84.86,84.88,84.84,84.86,96888.0,75.4215,75.4393,75.4038,75.4215,96888.0
2023-03-22 11:50:00,84.86,84.88,84.82,84.84,54324.0,75.4215,75.4393,75.386,75.4038,54324.0
2023-03-22 12:00:00,84.84,84.88,84.8,84.81,81267.0,75.4038,75.4393,75.3682,75.3771,81267.0
2023-03-22 12:10:00,84.81,84.85,84.79,84.81,44868.0,75.3771,75.4126,75.3593,75.3771,44868.0
2023-03-22 12:20:00,84.83,84.89,84.8,84.87,76933.0,75.3949,75.4482,75.3682,75.4304,76933.0
2023-03-22 12:30:00,84.88,84.89,84.84,84.89,38624.0,75.4393,75.4482,75.4038,75.4482,38624.0
2023-03-22 12:40:00,84.89,84.97,84.88,84.97,69718.0,75.4482,75.5193,75.4393,75.5193,69718.0
2023-03-22 12:50:00,84.97,84.97,84.91,84.94,52107.0,75.5193,75.5193,75.466,75.4926,52107.0
2023-03-22 13:00:00,84.93,84.94,84.9,84.91,32615.0,75.4838,75.4926,75.4571,75.466,32615.0
2023-03-22 13:10:00,84.91,84.93,84.87,84.92,56870.0,75.466,75.4838,75.4304,75.4749,56870.0
2023-03-22 13:20:00,84.92,84.98,84.91,84.97,37639.0,75.4749,75.5282,75.466,75.5193,37639.0
2023-03-22 13:30:00,84.97,85.03,84.95,85.01,74465.0,75.5193,75.5726,75.5015,75.5549,74465.0
2023-03-22 13:40:00,85.01,85.02,85.0,85.02,59268.0,75.5549,75.5637,75.546,75.5637,59268.0
2023-03-22 13:50:00,85.02,85.07,84.94,84.98,108110.0,75.5637,75.6082,75.4926,75.5282,108110.0
2023-03-22 14:00:00,85.0,85.5,85.0,85.17,137866.0,75.546,75.9904,75.546,75.6971,137866.0
2023-03-22 14:10:00,85.19,85.35,85.13,85.32,99877.0,75.7148,75.857,75.6615,75.8304,99877.0
2023-03-22 14:20:00,85.32,85.39,85.19,85.37,212442.0,75.8304,75.8926,75.7148,75.8748,212442.0
2023-03-22 14:30:00,85.38,85.59,85.21,85.43,161492.0,75.8837,76.0703,75.7326,75.9281,161492.0
2023-03-22 14:40:00,85.43,86.06,85.42,86.0,633611.0,75.9281,76.4881,75.9193,76.4347,633611.0
2023-03-22 14:50:00,86.01,86.02,85.62,85.65,711233.0,76.4436,76.4525,76.097,76.1237,711233.0
2023-03-22 15:00:00,85.65,85.69,85.29,85.37,680503.0,76.1237,76.1592,75.8037,75.8748,680503.0
2023-03-22 15:10:00,85.37,85.78,85.31,85.72,831686.0,75.8748,76.2392,75.8215,76.1859,831686.0
2023-03-22 15:20:00,85.72,85.82,85.7,85.79,315229.0,76.1859,76.2748,76.1681,76.2481,315229.0
2023-03-22 15:30:00,85.79,85.8,85.59,85.66,504536.0,76.2481,76.257,76.0703,76.1326,504536.0
2023-03-22 15:40:00,85.66,85.7,85.54,85.58,504097.0,76.1326,76.1681,76.0259,76.0615,504097.0
2023-03-22 15:50:00,85.57,85.59,85.5,85.54,1443732.0,76.0526,76.0703,75.9904,76.0259,1443732.0
2023-03-23 09:30:00,85.51,85.76,85.51,85.74,336325.0,75.9992,76.2214,75.9992,76.2037,336325.0
2023-03-23 09:40:00,85.74,85.8,85.67,85.67,405579.0,76.2037,76.257,76.1414,76.1414,405579.0
2023-03-23 09:50:00,85.67,85.73,85.64,85.67,261721.0,76.1414,76.1948,76.1148,76.1414,261721.0
2023-03-23 10:00:00,85.67,85.69,85.58,85.65,408739.0,76.1414,76.1592,76.0615,76.1237,408739.0
2023-03-23 10:10:00,85.65,85.69,85.62,85.67,92781.0,76.1237,76.1592,76.097,76.1414,92781.0
2023-03-23 10:20:00,85.67,85.79,85.66,85.77,197151.0,76.1414,76.2481,76.1326,76.2303,197151.0
2023-03-23 10:30:00,85.78,85.79,85.66,85.67,74836.0,76.2392,76.2481,76.1326,76.1414,74836.0
2023-03-23 10:40:00,85.67,85.8,85.66,85.8,125372.0,76.1414,76.257,76.1326,76.257,125372.0
2023-03-23 10:50:00,85.8,85.84,85.78,85.79,106766.0,76.257,76.2925,76.2392,76.2481,106766.0
2023-03-23 11:00:00,85.79,85.8,85.73,85.76,77944.0,76.2481,76.257,76.1948,76.2214,77944.0
2023-03-23 11:10:00,85.76,85.79,85.74,85.74,51341.0,76.2214,76.2481,76.2037,76.2037,51341.0
2023-03-23 11:20:00,85.74,85.78,85.71,85.72,31176.0,76.2037,76.2392,76.177,76.1859,31176.0
2023-03-23 11:30:00,85.7,85.81,85.7,85.8,23481.0,76.1681,76.2659,76.1681,76.257,23481.0
2023-03-23 11:40:00,85.8,85.81,85.75,85.77,22695.0,76.257,76.2659,76.2125,76.2303,22695.0
2023-03-23 11:50:00,85.78,85.8,85.74,85.76,34091.0,76.2392,76.257,76.2037,76.2214,34091.0
2023-03-23 12:00:00,85.75,85.79,85.72,85.78,96920.0,76.2125,76.2481,76.1859,76.2392,96920.0
2023-03-23 12:10:00,85.78,85.81,85.76,85.78,211091.0,76.2392,76.2659,76.2214,76.2392,211091.0
2023-03-23 12:20:00,85.77,85.8,85.74,85.75,73664.0,76.2303,76.257,76.2037,76.2125,73664.0
2023-03-23 12:30:00,85.76,85.79,85.74,85.77,87988.0,76.2214,76.2481,76.2037,76.2303,87988.0
2023-03-23 12:40:00,85.76,85.76,85.62,85.63,172582.0,76.2214,76.2214,76.097,76.1059,172582.0
2023-03-23 12:50:00,85.65,85.65,85.55,85.61,171837.0,76.1237,76.1237,76.0348,76.0881,171837.0
2023-03-23 13:00:00,85.61,85.65,85.53,85.53,256617.0,76.0881,76.1237,76.017,76.017,256617.0
2023-03-23 13:10:00,85.54,85.56,85.38,85.41,142035.0,76.0259,76.0437,75.8837,75.9104,142035.0
2023-03-23 13:20:00,85.41,85.46,85.33,85.39,172511.0,75.9104,75.9548,75.8393,75.8926,172511.0
2023-03-23 13:30:00,85.41,85.46,85.37,85.44,124732.0,75.9104,75.9548,75.8748,75.937,124732.0
2023-03-23 13:40:00,85.44,85.49,85.42,85.44,83044.0,75.937,75.9815,75.9193,75.937,83044.0
2023-03-23 13:50:00,85.45,85.49,85.41,85.48,104496.0,75.9459,75.9815,75.9104,75.9726,104496.0
2023-03-23 14:00:00,85.48,85.59,85.46,85.59,135400.0,75.9726,76.0703,75.9548,76.0703,135400.0
2023-03-23 14:10:00,85.59,85.6,85.53,85.58,172610.0,76.0703,76.0792,76.017,76.0615,172610.0
2023-03-23 14:20:00,85.56,85.56,85.51,85.53,128455.0,76.0437,76.0437,75.9992,76.017,128455.0
2023-03-23 14:30:00,85.53,85.54,85.47,85.5,140824.0,76.017,76.0259,75.9637,75.9904,140824.0
2023-03-23 14:40:00,85.51,85.55,85.48,85.53,128264.0,75.9992,76.0348,75.9726,76.017,128264.0
2023-03-23 14:50:00,85.53,85.6,85.5,85.6,199926.0,76.017,76.0792,75.9904,76.0792,199926.0
2023-03-23 15:00:00,85.61,85.75,85.54,85.65,195321.0,76.0881,76.2125,76.0259,76.1237,195321.0
2023-03-23 15:10:00,85.66,85.69,85.61,85.65,183788.0,76.1326,76.1592,76.0881,76.1237,183788.0
2023-03-23 15:20:00,85.65,85.77,85.61,85.75,158014.0,76.1237,76.2303,76.0881,76.2125,158014.0
2023-03-23 15:30:00,85.76,85.8,85.69,85.79,243819.0,76.2214,76.257,76.1592,76.2481,243819.0
2023-03-23 15:40:00,85.79,85.79,85.71,85.77,114945.0,76.2481,76.2481,76.177,76.2303,114945.0
2023-03-23 15:50:00,85.77,85.81,85.74,85.76,312662.0,76.2303,76.2659,76.2037,76.2214,312662.0
2023-03-24 09:30:00,85.6,85.84,85.57,85.76,215360.0,76.0792,76.2925,76.0526,76.2214,215360.0
2023-03-24 09:40:00,85.75,85.8,85.58,85.65,209621.0,76.2125,76.257,76.0615,76.1237,209621.0
2023-03-24 09:50:00,85.65,85.68,85.59,85.64,97263.0,76.1237,76.1503,76.0703,76.1148,97263.0
2023-03-24 10:00:00,85.64,85.69,85.59,85.65,326054.0,76.1148,76.1592,76.0703,76.1237,326054.0
2023-03-24 10:10:00,85.64,85.67,85.49,85.5,318694.0,76.1148,76.1414,75.9815,75.9904,318694.0
2023-03-24 10:20:00,85.49,85.59,85.46,85.57,71741.0,75.9815,76.0703,75.9548,76.0526,71741.0
2023-03-24 10:30:00,85.57,85.58,85.52,85.57,397499.0,76.0526,76.0615,76.0081,76.0526,397499.0
2023-03-24 10:40:00,85.57,85.64,85.54,85.54,186264.0,76.0526,76.1148,76.0259,76.0259,186264.0
2023-03-24 10:50:00,85.54,85.6,85.52,85.56,33438.0,76.0259,76.0792,76.0081,76.0437,33438.0
2023-03-24 11:00:00,85.56,85.63,85.54,85.55,36268.0,76.0437,76.1059,76.0259,76.0348,36268.0
2023-03-24 11:10:00,85.55,85.55,85.47,85.48,42706.0,76.0348,76.0348,75.9637,75.9726,42706.0
2023-03-24 11:20:00,85.48,85.5,85.39,85.46,92631.0,75.9726,75.9904,75.8926,75.9548,92631.0
2023-03-24 11:30:00,85.44,85.49,85.4,85.42,44305.0,75.937,75.9815,75.9015,75.9193,44305.0
2023-03-24 11:40:00,85.42,85.54,85.41,85.52,64813.0,75.9193,76.0259,75.9104,76.0081,64813.0
2023-03-24 11:50:00,85.53,85.56,85.42,85.44,69127.0,76.017,76.0437,75.9193,75.937,69127.0
2023-03-24 12:00:00,85.44,85.44,85.37,85.4,62257.0,75.937,75.937,75.8748,75.9015,62257.0
2023-03-24 12:10:00,85.4,85.48,85.4,85.48,54227.0,75.9015,75.9726,75.9015,75.9726,54227.0
2023-03-24 12:20:00,85.47,85.48,85.41,85.43,57766.0,75.9637,75.9726,75.9104,75.9281,57766.0
2023-03-24 12:30:00,85.43,85.49,85.41,85.47,128036.0,75.9281,75.9815,75.9104,75.9637,128036.0
2023-03-24 12:40:00,85.47,85.51,85.46,85.48,108157.0,75.9637,75.9992,75.9548,75.9726,108157.0
2023-03-24 12:50:00,85.49,85.53,85.48,85.52,61152.0,75.9815,76.017,75.9726,76.0081,61152.0
2023-03-24 13:00:00,85.52,85.57,85.49,85.52,50964.0,76.0081,76.0526,75.9815,76.0081,50964.0
2023-03-24 13:10:00,85.52,85.52,85.47,85.48,23576.0,76.0081,76.0081,75.9637,75.9726,23576.0
2023-03-24 13:20:00,85.47,85.52,85.44,85.45,74176.0,75.9637,76.0081,75.937,75.9459,74176.0
2023-03-24 13:30:00,85.44,85.49,85.44,85.47,27496.0,75.937,75.9815,75.937,75.9637,27496.0
2023-03-24 13:40:00,85.46,85.53,85.45,85.49,104882.0,75.9548,76.017,75.9459,75.9815,104882.0
2023-03-24 13:50:00,85.49,85.52,85.47,85.5,118113.0,75.9815,76.0081,75.9637,75.9904,118113.0
2023-03-24 14:00:00,85.5,85.5,85.46,85.49,74707.0,75.9904,75.9904,75.9548,75.9815,74707.0
2023-03-24 14:10:00,85.49,85.5,85.42,85.43,55246.0,75.9815,75.9904,75.9193,75.9281,55246.0
2023-03-24 14:20:00,85.44,85.48,85.43,85.44,30040.0,75.937,75.9726,75.9281,75.937,30040.0
2023-03-24 14:30:00,85.44,85.49,85.43,85.49,27003.0,75.937,75.9815,75.9281,75.9815,27003.0
2023-03-24 14:40:00,85.48,85.53,85.48,85.51,140916.0,75.9726,76.017,75.9726,75.9992,140916.0
2023-03-24 14:50:00,85.51,85.51,85.41,85.42,61628.0,75.9992,75.9992,75.9104,75.9193,61628.0
2023-03-24 15:00:00,85.42,85.46,85.4,85.42,102228.0,75.9193,75.9548,75.9015,75.9193,102228.0
2023-03-24 15:10:00,85.42,85.43,85.35,85.36,136627.0,75.9193,75.9281,75.857,75.8659,136627.0
2023-03-24 15:20:00,85.36,85.39,85.35,85.36,224556.0,75.8659,75.8926,75.857,75.8659,224556.0
2023-03-24 15:30:00,85.37,85.38,85.34,85.37,130798.0,75.8748,75.8837,75.8481,75.8748,130798.0
2023-03-24 15:40:00,85.37,85.39,85.34,85.34,169092.0,75.8748,75.8926,75.8481,75.8481,169092.0
2023-03-24 15:50:00,85.34,85.45,85.34,85.39,333674.0,75.8481,75.9459,75.8481,75.8926,333674.0
2023-03-27 09:30:00,85.05,85.12,85.0,85.08,221050.0,75.5904,75.6526,75.546,75.6171,221050.0
2023-03-27 09:40:00,85.09,85.14,85.08,85.09,129709.0,75.626,75.6704,75.6171,75.626,129709.0
2023-03-27 09:50:00,85.09,85.14,85.08,85.13,108710.0,75.626,75.6704,75.6171,75.6615,108710.0
2023-03-27 10:00:00,85.12,85.13,85.08,85.11,157937.0,75.6526,75.6615,75.6171,75.6437,157937.0
2023-03-27 10:10:00,85.12,85.15,85.07,85.14,143485.0,75.6526,75.6793,75.6082,75.6704,143485.0
2023-03-27 10:20:00,85.14,85.19,85.13,85.19,78902.0,75.6704,75.7148,75.6615,75.7148,78902.0
2023-03-27 10:30:00,85.19,85.25,85.18,85.25,41394.0,75.7148,75.7682,75.7059,75.7682,41394.0
2023-03-27 10:40:00,85.25,85.28,85.2,85.2,80035.0,75.7682,75.7948,75.7237,75.7237,80035.0
2023-03-27 10:50:00,85.2,85.23,85.17,85.17,114324.0,75.7237,75.7504,75.6971,75.6971,114324.0
2023-03-27 11:00:00,85.17,85.2,85.15,85.2,143711.0,75.6971,75.7237,75.6793,75.7237,143711.0
2023-03-27 11:10:00,85.2,85.23,85.16,85.17,63686.0,75.7237,75.7504,75.6882,75.6971,63686.0
2023-03-27 11:20:00,85.17,85.2,85.14,85.2,36916.0,75.6971,75.7237,75.6704,75.7237,36916.0
2023-03-27 11:30:00,85.2,85.22,85.15,85.2,67934.0,75.7237,75.7415,75.6793,75.7237,67934.0
2023-03-27 11:40:00,85.19,85.2,85.17,85.18,11344.0,75.7148,75.7237,75.6971,75.7059,11344.0
2023-03-27 11:50:00,85.18,85.2,85.16,85.17,98932.0,75.7059,75.7237,75.6882,75.6971,98932.0
2023-03-27 12:00:00,85.17,85.23,85.15,85.17,58970.0,75.6971,75.7504,75.6793,75.6971,58970.0
2023-03-27 12:10:00,85.17,85.19,85.14,85.15,39189.0,75.6971,75.7148,75.6704,75.6793,39189.0
2023-03-27 12:20:00,85.14,85.17,85.11,85.12,26207.0,75.6704,75.6971,75.6437,75.6526,26207.0
2023-03-27 12:30:00,85.12,85.12,85.07,85.08,66171.0,75.6526,75.6526,75.6082,75.6171,66171.0
2023-03-27 12:40:00,85.08,85.1,85.07,85.08,65406.0,75.6171,75.6348,75.6082,75.6171,65406.0
2023-03-27 12:50:00,85.08,85.13,85.05,85.09,110722.0,75.6171,75.6615,75.5904,75.626,110722.0
2023-03-27 13:00:00,85.08,85.09,85.02,85.03,121359.0,75.6171,75.626,75.5637,75.5726,121359.0
2023-03-27 13:10:00,85.03,85.03,84.99,85.0,80727.0,75.5726,75.5726,75.5371,75.546,80727.0
2023-03-27 13:20:00,85.0,85.08,84.99,85.08,33361.0,75.546,75.6171,75.5371,75.6171,33361.0
2023-03-27 13:30:00,85.07,85.1,85.05,85.09,32345.0,75.6082,75.6348,75.5904,75.626,32345.0
2023-03-27 13:40:00,85.08,85.12,85.07,85.1,26434.0,75.6171,75.6526,75.6082,75.6348,26434.0
2023-03-27 13:50:00,85.1,85.11,85.06,85.09,32621.0,75.6348,75.6437,75.5993,75.626,32621.0
2023-03-27 14:00:00,85.09,85.09,85.06,85.09,20913.0,75.626,75.626,75.5993,75.626,20913.0
2023-03-27 14:10:00,85.08,85.08,85.03,85.04,33802.0,75.6171,75.6171,75.5726,75.5815,33802.0
2023-03-27 14:20:00,85.03,85.06,85.01,85.02,34362.0,75.5726,75.5993,75.5549,75.5637,34362.0
2023-03-27 14:30:00,85.01,85.02,85.01,85.02,33368.0,75.5549,75.5637,75.5549,75.5637,33368.0
2023-03-27 14:40:00,85.02,85.04,85.01,85.02,29134.0,75.5637,75.5815,75.5549,75.5637,29134.0
2023-03-27 14:50:00,85.03,85.06,85.02,85.03,46149.0,75.5726,75.5993,75.5637,75.5726,46149.0
2023-03-27 15:00:00,85.04,85.06,85.03,85.05,118256.0,75.5815,75.5993,75.5726,75.5904,118256.0
2023-03-27 15:10:00,85.05,85.07,85.04,85.06,72771.0,75.5904,75.6082,75.5815,75.5993,72771.0
2023-03-27 15:20:00,85.06,85.08,85.05,85.08,117326.0,75.5993,75.6171,75.5904,75.6171,117326.0
2023-03-27 15:30:00,85.08,85.08,85.02,85.04,98988.0,75.6171,75.6171,75.5637,75.5815,98988.0
2023-03-27 15:40:00,85.04,85.08,85.03,85.07,205468.0,75.5815,75.6171,75.5726,75.6082,205468.0
2023-03-27 15:50:00,85.06,85.09,85.01,85.03,201084.0,75.5993,75.626,75.5549,75.5726,201084.0
2023-03-28 09:30:00,85.01,85.04,84.93,84.97,460526.0,75.5549,75.5815,75.4838,75.5193,460526.0
2023-03-28 09:40:00,84.98,84.98,84.92,84.93,93624.0,75.5282,75.5282,75.4749,75.4838,93624.0
2023-03-28 09:50:00,84.94,85.02,84.93,84.97,44985.0,75.4926,75.5637,75.4838,75.5193,44985.0
2023-03-28 10:00:00,84.97,84.99,84.89,84.98,134390.0,75.5193,75.5371,75.4482,75.5282,134390.0
2023-03-28 10:10:00,84.98,85.03,84.97,85.01,213663.0,75.5282,75.5726,75.5193,75.5549,213663.0
2023-03-28 10:20:00,85.01,85.01,84.91,84.98,91116.0,75.5549,75.5549,75.466,75.5282,91116.0
2023-03-28 10:30:00,84.98,85.01,84.94,84.98,45025.0,75.5282,75.5549,75.4926,75.5282,45025.0
2023-03-28 10:40:00,84.97,85.02,84.94,84.97,53592.0,75.5193,75.5637,75.4926,75.5193,53592.0
2023-03-28 10:50:00,84.97,84.98,84.94,84.94,66586.0,75.5193,75.5282,75.4926,75.4926,66586.0
2023-03-28 11:00:00,84.95,84.99,84.94,84.99,75918.0,75.5015,75.5371,75.4926,75.5371,75918.0
2023-03-28 11:10:00,84.98,85.02,84.96,84.96,109302.0,75.5282,75.5637,75.5104,75.5104,109302.0
2023-03-28 11:20:00,84.97,85.01,84.96,85.0,31654.0,75.5193,75.5549,75.5104,75.546,31654.0
2023-03-28 11:30:00,85.0,85.04,84.98,85.01,23706.0,75.546,75.5815,75.5282,75.5549,23706.0
2023-03-28 11:40:00,85.02,85.02,84.97,85.0,38476.0,75.5637,75.5637,75.5193,75.546,38476.0
2023-03-28 11:50:00,85.0,85.03,84.99,85.01,142620.0,75.546,75.5726,75.5371,75.5549,142620.0
2023-03-28 12:00:00,85.01,85.03,84.98,84.98,79512.0,75.5549,75.5726,75.5282,75.5282,79512.0
2023-03-28 12:10:00,84.98,85.0,84.95,84.97,62583.0,75.5282,75.546,75.5015,75.5193,62583.0
2023-03-28 12:20:00,84.97,85.01,84.93,84.95,185542.0,75.5193,75.5549,75.4838,75.5015,185542.0
2023-03-28 12:30:00,84.94,84.97,84.93,84.95,52217.0,75.4926,75.5193,75.4838,75.5015,52217.0
2023-03-28 12:40:00,84.94,84.96,84.91,84.92,141602.0,75.4926,75.5104,75.466,75.4749,141602.0
2023-03-28 12:50:00,84.92,84.93,84.91,84.92,36430.0,75.4749,75.4838,75.466,75.4749,36430.0
2023-03-28 13:00:00,84.92,84.97,84.91,84.93,149697.0,75.4749,75.5193,75.466,75.4838,149697.0
2023-03-28 13:10:00,84.92,84.94,84.9,84.93,29057.0,75.4749,75.4926,75.4571,75.4838,29057.0
2023-03-28 13:20:00,84.94,84.94,84.88,84.89,95974.0,75.4926,75.4926,75.4393,75.4482,95974.0
2023-03-28 13:30:00,84.89,84.89,84.83,84.85,54282.0,75.4482,75.4482,75.3949,75.4126,54282.0
2023-03-28 13:40:00,84.85,84.85,84.8,84.81,34324.0,75.4126,75.4126,75.3682,75.3771,34324.0
2023-03-28 13:50:00,84.81,84.91,84.81,84.9,55390.0,75.3771,75.466,75.3771,75.4571,55390.0
2023-03-28 14:00:00,84.88,84.88,84.83,84.84,123721.0,75.4393,75.4393,75.3949,75.4038,123721.0
2023-03-28 14:10:00,84.84,85.03,84.84,84.84,1004147.0,75.4038,75.5726,75.4038,75.4038,1004147.0
2023-03-28 14:20:00,84.84,84.85,84.7,84.73,740236.0,75.4038,75.4126,75.2793,75.306,740236.0
2023-03-28 14:30:00,84.73,84.74,84.67,84.7,1402048.0,75.306,75.3149,75.2527,75.2793,1402048.0
2023-03-28 14:40:00,84.7,84.7,84.57,84.68,2988521.0,75.2793,75.2793,75.1638,75.2616,2988521.0
2023-03-28 14:50:00,84.68,84.92,84.68,84.73,1200926.0,75.2616,75.4749,75.2616,75.306,1200926.0
2023-03-28 15:00:00,84.73,84.74,84.69,84.71,82013.0,75.306,75.3149,75.2704,75.2882,82013.0
2023-03-28 15:10:00,84.71,84.73,84.69,84.73,79599.0,75.2882,75.306,75.2704,75.306,79599.0
2023-03-28 15:20:00,84.73,84.76,84.71,84.75,77649.0,75.306,75.3327,75.2882,75.3238,77649.0
2023-03-28 15:30:00,84.75,84.76,84.68,84.7,72996.0,75.3238,75.3327,75.2616,75.2793,72996.0
2023-03-28 15:40:00,84.7,84.73,84.69,84.7,205606.0,75.2793,75.306,75.2704,75.2793,205606.0
2023-03-28 15:50:00,84.7,84.75,84.69,84.75,767125.0,75.2793,75.3238,75.2704,75.3238,767125.0
2023-03-29 09:30:00,84.98,85.02,84.91,84.99,535700.0,75.5282,75.5637,75.466,75.5371,535700.0
2023-03-29 09:40:00,84.99,85.11,84.96,85.07,493205.0,75.5371,75.6437,75.5104,75.6082,493205.0
2023-03-29 09:50:00,85.06,85.07,84.98,84.98,189639.0,75.5993,75.6082,75.5282,75.5282,189639.0
2023-03-29 10:00:00,84.98,85.04,84.93,85.01,437154.0,75.5282,75.5815,75.4838,75.5549,437154.0
2023-03-29 10:10:00,85.02,85.02,84.93,84.97,175958.0,75.5637,75.5637,75.4838,75.5193,175958.0
2023-03-29 10:20:00,84.96,85.03,84.96,85.03,31266.0,75.5104,75.5726,75.5104,75.5726,31266.0
2023-03-29 10:30:00,85.04,85.04,84.97,84.97,39797.0,75.5815,75.5815,75.5193,75.5193,39797.0
2023-03-29 10:40:00,84.98,85.05,84.98,85.02,253961.0,75.5282,75.5904,75.5282,75.5637,253961.0
2023-03-29 10:50:00,85.02,85.1,85.01,85.09,192169.0,75.5637,75.6348,75.5549,75.626,192169.0
2023-03-29 11:00:00,85.09,85.14,85.08,85.12,98639.0,75.626,75.6704,75.6171,75.6526,98639.0
2023-03-29 11:10:00,85.11,85.13,85.07,85.11,70021.0,75.6437,75.6615,75.6082,75.6437,70021.0
2023-03-29 11:20:00,85.1,85.14,85.07,85.11,110590.0,75.6348,75.6704,75.6082,75.6437,110590.0
2023-03-29 11:30:00,85.11,85.15,85.11,85.13,43076.0,75.6437,75.6793,75.6437,75.6615,43076.0
2023-03-29 11:40:00,85.13,85.15,85.09,85.09,44682.0,75.6615,75.6793,75.626,75.626,44682.0
2023-03-29 11:50:00,85.1,85.13,85.05,85.06,102282.0,75.6348,75.6615,75.5904,75.5993,102282.0
2023-03-29 12:00:00,85.06,85.09,85.06,85.08,98176.0,75.5993,75.626,75.5993,75.6171,98176.0
2023-03-29 12:10:00,85.09,85.12,85.09,85.12,33376.0,75.626,75.6526,75.626,75.6526,33376.0
2023-03-29 12:20:00,85.12,85.15,85.07,85.08,55131.0,75.6526,75.6793,75.6082,75.6171,55131.0
2023-03-29 12:30:00,85.08,85.1,85.07,85.1,29371.0,75.6171,75.6348,75.6082,75.6348,29371.0
2023-03-29 12:40:00,85.09,85.1,85.05,85.07,28919.0,75.626,75.6348,75.5904,75.6082,28919.0
2023-03-29 12:50:00,85.06,85.08,85.04,85.05,37717.0,75.5993,75.6171,75.5815,75.5904,37717.0
2023-03-29 13:00:00,85.04,85.04,84.97,85.04,45325.0,75.5815,75.5815,75.5193,75.5815,45325.0
2023-03-29 13:10:00,85.04,85.08,85.03,85.06,150708.0,75.5815,75.6171,75.5726,75.5993,150708.0
2023-03-29 13:20:00,85.07,85.08,85.04,85.06,47227.0,75.6082,75.6171,75.5815,75.5993,47227.0
2023-03-29 13:30:00,85.06,85.1,85.04,85.04,46319.0,75.5993,75.6348,75.5815,75.5815,46319.0
2023-03-29 13:40:00,85.05,85.08,85.04,85.08,27723.0,75.5904,75.6171,75.5815,75.6171,27723.0
2023-03-29 13:50:00,85.08,85.11,85.07,85.1,22698.0,75.6171,75.6437,75.6082,75.6348,22698.0
2023-03-29 14:00:00,85.09,85.11,85.07,85.09,42057.0,75.626,75.6437,75.6082,75.626,42057.0
2023-03-29 14:10:00,85.09,85.11,85.07,85.07,30499.0,75.626,75.6437,75.6082,75.6082,30499.0
2023-03-29 14:20:00,85.07,85.09,85.05,85.07,29067.0,75.6082,75.626,75.5904,75.6082,29067.0
2023-03-29 14:30:00,85.08,85.09,85.05,85.08,36219.0,75.6171,75.626,75.5904,75.6171,36219.0
2023-03-29 14:40:00,85.07,85.11,85.06,85.1,34594.0,75.6082,75.6437,75.5993,75.6348,34594.0
2023-03-29 14:50:00,85.1,85.12,85.09,85.11,24856.0,75.6348,75.6526,75.626,75.6437,24856.0
2023-03-29 15:00:00,85.11,85.11,85.05,85.08,43821.0,75.6437,75.6437,75.5904,75.6171,43821.0
2023-03-29 15:10:00,85.09,85.11,85.07,85.1,21741.0,75.626,75.6437,75.6082,75.6348,21741.0
2023-03-29 15:20:00,85.1,85.13,85.09,85.13,81864.0,75.6348,75.6615,75.626,75.6615,81864.0
2023-03-29 15:30:00,85.12,85.13,85.08,85.09,220662.0,75.6526,75.6615,75.6171,75.626,220662.0
2023-03-29 15:40:00,85.09,85.12,85.07,85.11,100915.0,75.626,75.6526,75.6082,75.6437,100915.0
2023-03-29 15:50:00,85.12,85.16,85.11,85.14,256976.0,75.6526,75.6882,75.6437,75.6704,256976.0
2023-03-30 09:30:00,85.57,85.57,85.45,85.49,218043.0,76.0526,76.0526,75.9459,75.9815,218043.0
2023-03-30 09:40:00,85.49,85.56,85.49,85.54,365174.0,75.9815,76.0437,75.9815,76.0259,365174.0
2023-03-30 09:50:00,85.54,85.56,85.5,85.51,78993.0,76.0259,76.0437,75.9904,75.9992,78993.0
2023-03-30 10:00:00,85.51,85.54,85.41,85.44,94488.0,75.9992,76.0259,75.9104,75.937,94488.0
2023-03-30 10:10:00,85.44,85.51,85.41,85.48,113982.0,75.937,75.9992,75.9104,75.9726,113982.0
2023-03-30 10:20:00,85.48,85.53,85.47,85.49,108769.0,75.9726,76.017,75.9637,75.9815,108769.0
2023-03-30 10:30:00,85.5,85.52,85.46,85.52,199478.0,75.9904,76.0081,75.9548,76.0081,199478.0
2023-03-30 10:40:00,85.52,85.52,85.48,85.5,68788.0,76.0081,76.0081,75.9726,75.9904,68788.0
2023-03-30 10:50:00,85.5,85.53,85.49,85.51,57322.0,75.9904,76.017,75.9815,75.9992,57322.0
2023-03-30 11:00:00,85.5,85.53,85.49,85.51,58831.0,75.9904,76.017,75.9815,75.9992,58831.0
2023-03-30 11:10:00,85.51,85.54,85.51,85.53,69331.0,75.9992,76.0259,75.9992,76.017,69331.0
2023-03-30 11:20:00,85.53,85.54,85.5,85.54,72774.0,76.017,76.0259,75.9904,76.0259,72774.0
2023-03-30 11:30:00,85.53,85.54,85.49,85.5,130567.0,76.017,76.0259,75.9815,75.9904,130567.0
2023-03-30 11:40:00,85.5,85.53,85.42,85.43,117128.0,75.9904,76.017,75.9193,75.9281,117128.0
2023-03-30 11:50:00,85.42,85.47,85.42,85.44,94411.0,75.9193,75.9637,75.9193,75.937,94411.0
2023-03-30 12:00:00,85.45,85.48,85.42,85.48,109179.0,75.9459,75.9726,75.9193,75.9726,109179.0
2023-03-30 12:10:00,85.48,85.53,85.48,85.52,115278.0,75.9726,76.017,75.9726,76.0081,115278.0
2023-03-30 12:20:00,85.53,85.53,85.49,85.5,236884.0,76.017,76.017,75.9815,75.9904,236884.0
2023-03-30 12:30:00,85.5,85.51,85.48,85.48,194642.0,75.9904,75.9992,75.9726,75.9726,194642.0
2023-03-30 12:40:00,85.48,85.52,85.46,85.48,205209.0,75.9726,76.0081,75.9548,75.9726,205209.0
2023-03-30 12:50:00,85.48,85.52,85.47,85.52,221626.0,75.9726,76.0081,75.9637,76.0081,221626.0
2023-03-30 13:00:00,85.52,85.54,85.47,85.51,409157.0,76.0081,76.0259,75.9637,75.9992,409157.0
2023-03-30 13:10:00,85.52,85.55,85.5,85.53,27532.0,76.0081,76.0348,75.9904,76.017,27532.0
2023-03-30 13:20:00,85.53,85.55,85.52,85.55,50532.0,76.017,76.0348,76.0081,76.0348,50532.0
2023-03-30 13:30:00,85.55,85.55,85.53,85.54,48467.0,76.0348,76.0348,76.017,76.0259,48467.0
2023-03-30 13:40:00,85.54,85.55,85.51,85.55,74100.0,76.0259,76.0348,75.9992,76.0348,74100.0
2023-03-30 13:50:00,85.55,85.55,85.53,85.54,41677.0,76.0348,76.0348,76.017,76.0259,41677.0
2023-03-30 14:00:00,85.54,85.56,85.53,85.56,85122.0,76.0259,76.0437,76.017,76.0437,85122.0
2023-03-30 14:10:00,85.56,85.57,85.53,85.56,56294.0,76.0437,76.0526,76.017,76.0437,56294.0
2023-03-30 14:20:00,85.56,85.58,85.56,85.57,77879.0,76.0437,76.0615,76.0437,76.0526,77879.0
2023-03-30 14:30:00,85.58,85.62,85.57,85.61,51731.0,76.0615,76.097,76.0526,76.0881,51731.0
2023-03-30 14:40:00,85.61,85.63,85.55,85.59,219443.0,76.0881,76.1059,76.0348,76.0703,219443.0
2023-03-30 14:50:00,85.59,85.64,85.59,85.63,54424.0,76.0703,76.1148,76.0703,76.1059,54424.0
2023-03-30 15:00:00,85.63,85.66,85.61,85.63,102597.0,76.1059,76.1326,76.0881,76.1059,102597.0
2023-03-30 15:10:00,85.63,85.66,85.62,85.65,104315.0,76.1059,76.1326,76.097,76.1237,104315.0
2023-03-30 15:20:00,85.65,85.74,85.64,85.72,110835.0,76.1237,76.2037,76.1148,76.1859,110835.0
2023-03-30 15:30:00,85.73,85.77,85.71,85.75,60536.0,76.1948,76.2303,76.177,76.2125,60536.0
2023-03-30 15:40:00,85.74,85.75,85.7,85.71,226979.0,76.2037,76.2125,76.1681,76.177,226979.0
2023-03-30 15:50:00,85.71,85.75,85.56,85.61,322634.0,76.177,76.2125,76.0437,76.0881,322634.0
2023-03-31 09:30:00,85.83,86.04,85.8,86.03,196444.0,76.2836,76.4703,76.257,76.4614,196444.0
2023-03-31 09:40:00,86.03,86.05,85.89,85.95,122047.0,76.4614,76.4792,76.337,76.3903,122047.0
2023-03-31 09:50:00,85.95,85.98,85.89,85.92,86458.0,76.3903,76.417,76.337,76.3636,86458.0
2023-03-31 10:00:00,85.93,86.0,85.92,85.98,244915.0,76.3725,76.4347,76.3636,76.417,244915.0
2023-03-31 10:10:00,85.98,86.04,85.98,86.02,411911.0,76.417,76.4703,76.417,76.4525,411911.0
2023-03-31 10:20:00,86.02,86.02,85.96,86.0,60883.0,76.4525,76.4525,76.3992,76.4347,60883.0
2023-03-31 10:30:00,86.0,86.04,85.96,85.98,79983.0,76.4347,76.4703,76.3992,76.417,79983.0
2023-03-31 10:40:00,85.98,86.03,85.96,86.01,39821.0,76.417,76.4614,76.3992,76.4436,39821.0
2023-03-31 10:50:00,86.01,86.01,85.9,85.97,110453.0,76.4436,76.4436,76.3459,76.4081,110453.0
2023-03-31 11:00:00,85.97,86.11,85.96,86.07,208109.0,76.4081,76.5325,76.3992,76.497,208109.0
2023-03-31 11:10:00,86.07,86.13,86.06,86.11,85243.0,76.497,76.5503,76.4881,76.5325,85243.0
2023-03-31 11:20:00,86.1,86.19,86.07,86.17,129717.0,76.5236,76.6036,76.497,76.5858,129717.0
2023-03-31 11:30:00,86.17,86.21,86.16,86.17,91983.0,76.5858,76.6214,76.5769,76.5858,91983.0
2023-03-31 11:40:00,86.17,86.22,86.17,86.2,63421.0,76.5858,76.6303,76.5858,76.6125,63421.0
2023-03-31 11:50:00,86.19,86.2,86.15,86.17,50626.0,76.6036,76.6125,76.5681,76.5858,50626.0
2023-03-31 12:00:00,86.17,86.18,86.14,86.17,55212.0,76.5858,76.5947,76.5592,76.5858,55212.0
2023-03-31 12:10:00,86.17,86.22,86.16,86.2,192366.0,76.5858,76.6303,76.5769,76.6125,192366.0
2023-03-31 12:20:00,86.2,86.25,86.2,86.23,205896.0,76.6125,76.6569,76.6125,76.6392,205896.0
2023-03-31 12:30:00,86.23,86.24,86.17,86.2,145219.0,76.6392,76.648,76.5858,76.6125,145219.0
2023-03-31 12:40:00,86.19,86.23,86.18,86.22,121172.0,76.6036,76.6392,76.5947,76.6303,121172.0
2023-03-31 12:50:00,86.22,86.27,86.2,86.26,124490.0,76.6303,76.6747,76.6125,76.6658,124490.0
2023-03-31 13:00:00,86.27,86.27,86.19,86.21,116406.0,76.6747,76.6747,76.6036,76.6214,116406.0
2023-03-31 13:10:00,86.21,86.23,86.19,86.2,24079.0,76.6214,76.6392,76.6036,76.6125,24079.0
2023-03-31 13:20:00,86.2,86.21,86.16,86.16,58702.0,76.6125,76.6214,76.5769,76.5769,58702.0
2023-03-31 13:30:00,86.17,86.18,86.13,86.14,84734.0,76.5858,76.5947,76.5503,76.5592,84734.0
2023-03-31 13:40:00,86.15,86.18,86.13,86.15,38356.0,76.5681,76.5947,76.5503,76.5681,38356.0
2023-03-31 13:50:00,86.15,86.17,86.14,86.17,65876.0,76.5681,76.5858,76.5592,76.5858,65876.0
2023-03-31 14:00:00,86.17,86.23,86.16,86.22,290044.0,76.5858,76.6392,76.5769,76.6303,290044.0
2023-03-31 14:10:00,86.21,86.23,86.19,86.2,39160.0,76.6214,76.6392,76.6036,76.6125,39160.0
2023-03-31 14:20:00,86.2,86.22,86.18,86.19,49838.0,76.6125,76.6303,76.5947,76.6036,49838.0
2023-03-31 14:30:00,86.2,86.23,86.18,86.21,83584.0,76.6125,76.6392,76.5947,76.6214,83584.0
2023-03-31 14:40:00,86.22,86.24,86.21,86.22,173737.0,76.6303,76.648,76.6214,76.6303,173737.0
2023-03-31 14:50:00,86.22,86.28,86.2,86.28,312724.0,76.6303,76.6836,76.6125,76.6836,312724.0
2023-03-31 15:00:00,86.28,86.28,86.22,86.25,51573.0,76.6836,76.6836,76.6303,76.6569,51573.0
2023-03-31 15:10:00,86.26,86.27,86.24,86.26,47630.0,76.6658,76.6747,76.648,76.6658,47630.0
2023-03-31 15:20:00,86.27,86.39,86.27,86.38,136200.0,76.6747,76.7814,76.6747,76.7725,136200.0
2023-03-31 15:30:00,86.38,86.38,86.33,86.34,223352.0,76.7725,76.7725,76.728,76.7369,223352.0
2023-03-31 15:40:00,86.34,86.35,86.29,86.3,291621.0,76.7369,76.7458,76.6925,76.7014,291621.0
2023-03-31 15:50:00,86.29,86.4,86.28,86.3,797652.0,76.6925,76.7903,76.6836,76.7014,797652.0
2023-04-03 09:30:00,85.98,85.98,85.85,85.91,292004.0,76.7374,76.7374,76.6213,76.6749,292004.0
2023-04-03 09:40:00,85.92,86.01,85.89,86.01,232994.0,76.6838,76.7641,76.657,76.7641,232994.0
2023-04-03 09:50:00,86.01,86.04,85.96,85.99,71652.0,76.7641,76.7909,76.7195,76.7463,71652.0
2023-04-03 10:00:00,85.98,86.31,85.98,86.23,240440.0,76.7374,77.0319,76.7374,76.9605,240440.0
2023-04-03 10:10:00,86.23,86.34,86.17,86.33,102107.0,76.9605,77.0587,76.9069,77.0497,102107.0
2023-04-03 10:20:00,86.33,86.35,86.27,86.3,234407.0,77.0497,77.0676,76.9962,77.023,234407.0
2023-04-03 10:30:00,86.31,86.31,86.21,86.23,392607.0,77.0319,77.0319,76.9426,76.9605,392607.0
2023-04-03 10:40:00,86.23,86.24,86.17,86.21,196420.0,76.9605,76.9694,76.9069,76.9426,196420.0
2023-04-03 10:50:00,86.22,86.23,86.12,86.15,242607.0,76.9516,76.9605,76.8623,76.8891,242607.0
2023-04-03 11:00:00,86.15,86.24,86.15,86.23,168294.0,76.8891,76.9694,76.8891,76.9605,168294.0
2023-04-03 11:10:00,86.24,86.29,86.22,86.29,120301.0,76.9694,77.014,76.9516,77.014,120301.0
2023-04-03 11:20:00,86.28,86.31,86.25,86.26,180846.0,77.0051,77.0319,76.9783,76.9873,180846.0
2023-04-03 11:30:00,86.26,86.29,86.24,86.27,109877.0,76.9873,77.014,76.9694,76.9962,109877.0
2023-04-03 11:40:00,86.27,86.28,86.25,86.26,45812.0,76.9962,77.0051,76.9783,76.9873,45812.0
2023-04-03 11:50:00,86.25,86.26,86.18,86.19,340792.0,76.9783,76.9873,76.9159,76.9248,340792.0
2023-04-03 12:00:00,86.18,86.19,86.14,86.17,130583.0,76.9159,76.9248,76.8802,76.9069,130583.0
2023-04-03 12:10:00,86.17,86.22,86.16,86.2,111140.0,76.9069,76.9516,76.898,76.9337,111140.0
2023-04-03 12:20:00,86.2,86.24,86.18,86.19,82553.0,76.9337,76.9694,76.9159,76.9248,82553.0
2023-04-03 12:30:00,86.18,86.2,86.12,86.13,79411.0,76.9159,76.9337,76.8623,76.8712,79411.0
2023-04-03 12:40:00,86.13,86.13,86.08,86.11,64062.0,76.8712,76.8712,76.8266,76.8534,64062.0
2023-04-03 12:50:00,86.11,86.12,86.04,86.06,115932.0,76.8534,76.8623,76.7909,76.8088,115932.0
2023-04-03 13:00:00,86.07,86.1,86.04,86.07,81403.0,76.8177,76.8445,76.7909,76.8177,81403.0
2023-04-03 13:10:00,86.08,86.15,86.07,86.15,46248.0,76.8266,76.8891,76.8177,76.8891,46248.0
2023-04-03 13:20:00,86.15,86.16,86.12,86.14,67844.0,76.8891,76.898,76.8623,76.8802,67844.0
2023-04-03 13:30:00,86.14,86.19,86.13,86.19,75708.0,76.8802,76.9248,76.8712,76.9248,75708.0
2023-04-03 13:40:00,86.18,86.19,86.08,86.11,339691.0,76.9159,76.9248,76.8266,76.8534,339691.0
2023-04-03 13:50:00,86.11,86.16,86.1,86.15,80850.0,76.8534,76.898,76.8445,76.8891,80850.0
2023-04-03 14:00:00,86.15,86.18,86.13,86.18,70180.0,76.8891,76.9159,76.8712,76.9159,70180.0
2023-04-03 14:10:00,86.17,86.2,86.15,86.19,70679.0,76.9069,76.9337,76.8891,76.9248,70679.0
2023-04-03 14:20:00,86.19,86.21,86.17,86.19,83782.0,76.9248,76.9426,76.9069,76.9248,83782.0
2023-04-03 14:30:00,86.19,86.24,86.18,86.24,67062.0,76.9248,76.9694,76.9159,76.9694,67062.0
2023-04-03 14:40:00,86.24,86.24,86.2,86.23,102493.0,76.9694,76.9694,76.9337,76.9605,102493.0
2023-04-03 14:50:00,86.22,86.25,86.21,86.24,143421.0,76.9516,76.9783,76.9426,76.9694,143421.0
2023-04-03 15:00:00,86.23,86.24,86.19,86.23,115907.0,76.9605,76.9694,76.9248,76.9605,115907.0
2023-04-03 15:10:00,86.23,86.25,86.21,86.25,91118.0,76.9605,76.9783,76.9426,76.9783,91118.0
2023-04-03 15:20:00,86.25,86.27,86.24,86.27,67371.0,76.9783,76.9962,76.9694,76.9962,67371.0
2023-04-03 15:30:00,86.27,86.29,86.23,86.24,178190.0,76.9962,77.014,76.9605,76.9694,178190.0
2023-04-03 15:40:00,86.24,86.27,86.22,86.25,126929.0,76.9694,76.9962,76.9516,76.9783,126929.0
2023-04-03 15:50:00,86.25,86.27,86.15,86.23,268125.0,76.9783,76.9962,76.8891,76.9605,268125.0
2023-04-04 09:30:00,86.1,86.18,86.04,86.07,279044.0,76.8445,76.9159,76.7909,76.8177,279044.0
2023-04-04 09:40:00,86.06,86.13,86.04,86.13,102875.0,76.8088,76.8712,76.7909,76.8712,102875.0
2023-04-04 09:50:00,86.13,86.14,86.09,86.12,62599.0,76.8712,76.8802,76.8355,76.8623,62599.0
2023-04-04 10:00:00,86.13,86.45,86.13,86.39,436012.0,76.8712,77.1568,76.8712,77.1033,436012.0
2023-04-04 10:10:00,86.4,86.43,86.34,86.38,241712.0,77.1122,77.139,77.0587,77.0944,241712.0
2023-04-04 10:20:00,86.37,86.38,86.28,86.32,235872.0,77.0854,77.0944,77.0051,77.0408,235872.0
2023-04-04 10:30:00,86.33,86.42,86.32,86.38,29407.0,77.0497,77.1301,77.0408,77.0944,29407.0
2023-04-04 10:40:00,86.37,86.38,86.31,86.34,120692.0,77.0854,77.0944,77.0319,77.0587,120692.0
2023-04-04 10:50:00,86.34,86.35,86.28,86.32,125348.0,77.0587,77.0676,77.0051,77.0408,125348.0
2023-04-04 11:00:00,86.31,86.36,86.28,86.29,39429.0,77.0319,77.0765,77.0051,77.014,39429.0
2023-04-04 11:10:00,86.3,86.31,86.2,86.2,139681.0,77.023,77.0319,76.9337,76.9337,139681.0
2023-04-04 11:20:00,86.19,86.29,86.18,86.27,181458.0,76.9248,77.014,76.9159,76.9962,181458.0
2023-04-04 11:30:00,86.26,86.31,86.25,86.3,32650.0,76.9873,77.0319,76.9783,77.023,32650.0
2023-04-04 11:40:00,86.31,86.33,86.25,86.25,41391.0,77.0319,77.0497,76.9783,76.9783,41391.0
2023-04-04 11:50:00,86.25,86.3,86.23,86.3,157545.0,76.9783,77.023,76.9605,77.023,157545.0
2023-04-04 12:00:00,86.29,86.32,86.26,86.29,62801.0,77.014,77.0408,76.9873,77.014,62801.0
2023-04-04 12:10:00,86.29,86.32,86.27,86.28,35652.0,77.014,77.0408,76.9962,77.0051,35652.0
2023-04-04 12:20:00,86.28,86.34,86.27,86.31,73702.0,77.0051,77.0587,76.9962,77.0319,73702.0
2023-04-04 12:30:00,86.31,86.35,86.3,86.33,24280.0,77.0319,77.0676,77.023,77.0497,24280.0
2023-04-04 12:40:00,86.34,86.36,86.33,86.36,67585.0,77.0587,77.0765,77.0497,77.0765,67585.0
2023-04-04 12:50:00,86.36,86.37,86.3,86.31,88089.0,77.0765,77.0854,77.023,77.0319,88089.0
2023-04-04 13:00:00,86.3,86.32,86.29,86.29,65955.0,77.023,77.0408,77.014,77.014,65955.0
2023-04-04 13:10:00,86.28,86.29,86.25,86.28,24222.0,77.0051,77.014,76.9783,77.0051,24222.0
2023-04-04 13:20:00,86.28,86.29,86.25,86.27,139198.0,77.0051,77.014,76.9783,76.9962,139198.0
2023-04-04 13:30:00,86.27,86.3,86.26,86.29,116910.0,76.9962,77.023,76.9873,77.014,116910.0
2023-04-04 13:40:00,86.29,86.3,86.27,86.29,103395.0,77.014,77.023,76.9962,77.014,103395.0
2023-04-04 13:50:00,86.29,86.3,86.26,86.28,51934.0,77.014,77.023,76.9873,77.0051,51934.0
2023-04-04 14:00:00,86.28,86.32,86.27,86.28,56702.0,77.0051,77.0408,76.9962,77.0051,56702.0
2023-04-04 14:10:00,86.29,86.34,86.29,86.31,38459.0,77.014,77.0587,77.014,77.0319,38459.0
2023-04-04 14:20:00,86.31,86.33,86.27,86.27,53173.0,77.0319,77.0497,76.9962,76.9962,53173.0
2023-04-04 14:30:00,86.28,86.3,86.25,86.3,104035.0,77.0051,77.023,76.9783,77.023,104035.0
2023-04-04 14:40:00,86.3,86.34,86.29,86.34,79269.0,77.023,77.0587,77.014,77.0587,79269.0
2023-04-04 14:50:00,86.34,86.37,86.31,86.36,87890.0,77.0587,77.0854,77.0319,77.0765,87890.0
2023-04-04 15:00:00,86.36,86.41,86.35,86.37,117524.0,77.0765,77.1211,77.0676,77.0854,117524.0
2023-04-04 15:10:00,86.37,86.37,86.34,86.36,77301.0,77.0854,77.0854,77.0587,77.0765,77301.0
2023-04-04 15:20:00,86.36,86.37,86.33,86.34,85762.0,77.0765,77.0854,77.0497,77.0587,85762.0
2023-04-04 15:30:00,86.35,86.37,86.31,86.34,274589.0,77.0676,77.0854,77.0319,77.0587,274589.0
2023-04-04 15:40:00,86.34,86.35,86.33,86.34,85627.0,77.0587,77.0676,77.0497,77.0587,85627.0
2023-04-04 15:50:00,86.35,86.4,86.33,86.4,187547.0,77.0676,77.1122,77.0497,77.1122,187547.0
2023-04-05 09:30:00,86.19,86.33,86.11,86.33,498379.0,76.9248,77.0497,76.8534,77.0497,498379.0
2023-04-05 09:40:00,86.33,86.33,86.15,86.15,201149.0,77.0497,77.0497,76.8891,76.8891,201149.0
2023-04-05 09:50:00,86.14,86.22,86.12,86.21,97282.0,76.8802,76.9516,76.8623,76.9426,97282.0
2023-04-05 10:00:00,86.22,86.42,86.14,86.16,331769.0,76.9516,77.1301,76.8802,76.898,331769.0
2023-04-05 10:10:00,86.15,86.18,86.07,86.14,231763.0,76.8891,76.9159,76.8177,76.8802,231763.0
2023-04-05 10:20:00,86.13,86.14,86.03,86.04,78839.0,76.8712,76.8802,76.782,76.7909,78839.0
2023-04-05 10:30:00,86.03,86.05,85.93,86.03,171740.0,76.782,76.7998,76.6927,76.782,171740.0
2023-04-05 10:40:00,86.03,86.06,86.0,86.0,267554.0,76.782,76.8088,76.7552,76.7552,267554.0
2023-04-05 10:50:00,86.02,86.07,86.01,86.05,76147.0,76.7731,76.8177,76.7641,76.7998,76147.0
2023-04-05 11:00:00,86.06,86.12,86.05,86.09,51838.0,76.8088,76.8623,76.7998,76.8355,51838.0
2023-04-05 11:10:00,86.09,86.11,86.07,86.1,29666.0,76.8355,76.8534,76.8177,76.8445,29666.0
2023-04-05 11:20:00,86.1,86.16,86.09,86.12,58560.0,76.8445,76.898,76.8355,76.8623,58560.0
2023-04-05 11:30:00,86.12,86.16,86.1,86.11,19465.0,76.8623,76.898,76.8445,76.8534,19465.0
2023-04-05 11:40:00,86.1,86.2,86.1,86.16,45141.0,76.8445,76.9337,76.8445,76.898,45141.0
2023-04-05 11:50:00,86.16,86.17,86.12,86.17,29282.0,76.898,76.9069,76.8623,76.9069,29282.0
2023-04-05 12:00:00,86.17,86.17,86.1,86.11,61494.0,76.9069,76.9069,76.8445,76.8534,61494.0
2023-04-05 12:10:00,86.1,86.13,86.07,86.09,105774.0,76.8445,76.8712,76.8177,76.8355,105774.0
2023-04-05 12:20:00,86.09,86.09,86.05,86.08,57488.0,76.8355,76.8355,76.7998,76.8266,57488.0
2023-04-05 12:30:00,86.07,86.09,86.03,86.04,86078.0,76.8177,76.8355,76.782,76.7909,86078.0
2023-04-05 12:40:00,86.05,86.07,86.0,86.02,96562.0,76.7998,76.8177,76.7552,76.7731,96562.0
2023-04-05 12:50:00,86.02,86.04,86.0,86.02,34699.0,76.7731,76.7909,76.7552,76.7731,34699.0
2023-04-05 13:00:00,86.03,86.07,86.0,86.05,42761.0,76.782,76.8177,76.7552,76.7998,42761.0
2023-04-05 13:10:00,86.05,86.08,86.03,86.06,44618.0,76.7998,76.8266,76.782,76.8088,44618.0
2023-04-05 13:20:00,86.07,86.09,86.05,86.07,30950.0,76.8177,76.8355,76.7998,76.8177,30950.0
2023-04-05 13:30:00,86.08,86.09,86.06,86.07,21251.0,76.8266,76.8355,76.8088,76.8177,21251.0
2023-04-05 13:40:00,86.07,86.09,86.06,86.09,28523.0,76.8177,76.8355,76.8088,76.8355,28523.0
2023-04-05 13:50:00,86.09,86.11,86.08,86.11,34342.0,76.8355,76.8534,76.8266,76.8534,34342.0
2023-04-05 14:00:00,86.11,86.18,86.11,86.17,203867.0,76.8534,76.9159,76.8534,76.9069,203867.0
2023-04-05 14:10:00,86.16,86.21,86.16,86.21,92942.0,76.898,76.9426,76.898,76.9426,92942.0
2023-04-05 14:20:00,86.21,86.24,86.19,86.24,164833.0,76.9426,76.9694,76.9248,76.9694,164833.0
2023-04-05 14:30:00,86.23,86.28,86.23,86.28,133523.0,76.9605,77.0051,76.9605,77.0051,133523.0
2023-04-05 14:40:00,86.28,86.28,86.23,86.25,60349.0,77.0051,77.0051,76.9605,76.9783,60349.0
2023-04-05 14:50:00,86.25,86.27,86.23,86.25,82613.0,76.9783,76.9962,76.9605,76.9783,82613.0
2023-04-05 15:00:00,86.24,86.25,86.16,86.16,77409.0,76.9694,76.9783,76.898,76.898,77409.0
2023-04-05 15:10:00,86.16,86.16,86.09,86.09,31407.0,76.898,76.898,76.8355,76.8355,31407.0
2023-04-05 15:20:00,86.1,86.1,86.07,86.09,31547.0,76.8445,76.8445,76.8177,76.8355,31547.0
2023-04-05 15:30:00,86.1,86.17,86.09,86.16,75875.0,76.8445,76.9069,76.8355,76.898,75875.0
2023-04-05 15:40:00,86.16,86.18,86.13,86.17,101595.0,76.898,76.9159,76.8712,76.9069,101595.0
2023-04-05 15:50:00,86.17,86.19,86.15,86.17,167525.0,76.9069,76.9248,76.8891,76.9069,167525.0
2023-04-06 09:30:00,86.19,86.24,86.13,86.13,336065.0,76.9248,76.9694,76.8712,76.8712,336065.0
2023-04-06 09:40:00,86.13,86.15,86.04,86.05,187091.0,76.8712,76.8891,76.7909,76.7998,187091.0
2023-04-06 09:50:00,86.05,86.11,86.02,86.05,129387.0,76.7998,76.8534,76.7731,76.7998,129387.0
2023-04-06 10:00:00,86.04,86.1,86.04,86.08,208557.0,76.7909,76.8445,76.7909,76.8266,208557.0
2023-04-06 10:10:00,86.09,86.15,86.08,86.11,111885.0,76.8355,76.8891,76.8266,76.8534,111885.0
2023-04-06 10:20:00,86.12,86.15,86.1,86.15,64233.0,76.8623,76.8891,76.8445,76.8891,64233.0
2023-04-06 10:30:00,86.15,86.2,86.14,86.18,53291.0,76.8891,76.9337,76.8802,76.9159,53291.0
2023-04-06 10:40:00,86.18,86.18,86.12,86.13,111343.0,76.9159,76.9159,76.8623,76.8712,111343.0
2023-04-06 10:50:00,86.13,86.19,86.11,86.19,62237.0,76.8712,76.9248,76.8534,76.9248,62237.0
2023-04-06 11:00:00,86.18,86.2,86.12,86.13,38021.0,76.9159,76.9337,76.8623,76.8712,38021.0
2023-04-06 11:10:00,86.13,86.14,86.11,86.12,35527.0,76.8712,76.8802,76.8534,76.8623,35527.0
2023-04-06 11:20:00,86.12,86.12,86.08,86.09,30997.0,76.8623,76.8623,76.8266,76.8355,30997.0
2023-04-06 11:30:00,86.08,86.11,86.07,86.11,49882.0,76.8266,76.8534,76.8177,76.8534,49882.0
2023-04-06 11:40:00,86.11,86.14,86.09,86.13,64341.0,76.8534,76.8802,76.8355,76.8712,64341.0
2023-04-06 11:50:00,86.13,86.13,86.08,86.09,139587.0,76.8712,76.8712,76.8266,76.8355,139587.0
2023-04-06 12:00:00,86.1,86.15,86.1,86.15,29511.0,76.8445,76.8891,76.8445,76.8891,29511.0
2023-04-06 12:10:00,86.15,86.18,86.14,86.17,73967.0,76.8891,76.9159,76.8802,76.9069,73967.0
2023-04-06 12:20:00,86.17,86.18,86.15,86.17,26021.0,76.9069,76.9159,76.8891,76.9069,26021.0
2023-04-06 12:30:00,86.18,86.19,86.17,86.18,25616.0,76.9159,76.9248,76.9069,76.9159,25616.0
2023-04-06 12:40:00,86.18,86.21,86.18,86.18,48956.0,76.9159,76.9426,76.9159,76.9159,48956.0
2023-04-06 12:50:00,86.19,86.21,86.18,86.2,28166.0,76.9248,76.9426,76.9159,76.9337,28166.0
2023-04-06 13:00:00,86.2,86.22,86.19,86.2,26671.0,76.9337,76.9516,76.9248,76.9337,26671.0
2023-04-06 13:10:00,86.19,86.22,86.19,86.21,49346.0,76.9248,76.9516,76.9248,76.9426,49346.0
2023-04-06 13:20:00,86.22,86.22,86.19,86.2,18871.0,76.9516,76.9516,76.9248,76.9337,18871.0
2023-04-06 13:30:00,86.2,86.2,86.16,86.19,33334.0,76.9337,76.9337,76.898,76.9248,33334.0
2023-04-06 13:40:00,86.19,86.2,86.15,86.16,46658.0,76.9248,76.9337,76.8891,76.898,46658.0
2023-04-06 13:50:00,86.16,86.18,86.13,86.14,29688.0,76.898,76.9159,76.8712,76.8802,29688.0
2023-04-06 14:00:00,86.14,86.16,86.12,86.16,28518.0,76.8802,76.898,76.8623,76.898,28518.0
2023-04-06 14:10:00,86.15,86.16,86.14,86.14,22855.0,76.8891,76.898,76.8802,76.8802,22855.0
2023-04-06 14:20:00,86.14,86.15,86.1,86.1,26400.0,76.8802,76.8891,76.8445,76.8445,26400.0
2023-04-06 14:30:00,86.11,86.14,86.1,86.12,36585.0,76.8534,76.8802,76.8445,76.8623,36585.0
2023-04-06 14:40:00,86.12,86.15,86.11,86.13,32968.0,76.8623,76.8891,76.8534,76.8712,32968.0
2023-04-06 14:50:00,86.14,86.17,86.13,86.15,39330.0,76.8802,76.9069,76.8712,76.8891,39330.0
2023-04-06 15:00:00,86.15,86.15,86.11,86.15,21262.0,76.8891,76.8891,76.8534,76.8891,21262.0
2023-04-06 15:10:00,86.14,86.15,86.11,86.13,26538.0,76.8802,76.8891,76.8534,76.8712,26538.0
2023-04-06 15:20:00,86.12,86.13,86.11,86.12,32445.0,76.8623,76.8712,76.8534,76.8623,32445.0
2023-04-06 15:30:00,86.12,86.12,86.07,86.08,65891.0,76.8623,76.8623,76.8177,76.8266,65891.0
2023-04-06 15:40:00,86.08,86.1,86.07,86.1,83388.0,76.8266,76.8445,76.8177,76.8445,83388.0
2023-04-06 15:50:00,86.1,86.1,86.07,86.07,203631.0,76.8445,76.8445,76.8177,76.8177,203631.0
2023-04-10 09:30:00,85.64,85.68,85.58,85.63,345642.0,76.4339,76.4696,76.3804,76.425,345642.0
2023-04-10 09:40:00,85.63,85.64,85.51,85.51,95168.0,76.425,76.4339,76.3179,76.3179,95168.0
2023-04-10 09:50:00,85.51,85.53,85.45,85.51,84466.0,76.3179,76.3357,76.2643,76.3179,84466.0
2023-04-10 10:00:00,85.51,85.56,85.48,85.53,56404.0,76.3179,76.3625,76.2911,76.3357,56404.0
2023-04-10 10:10:00,85.53,85.57,85.48,85.55,164580.0,76.3357,76.3714,76.2911,76.3536,164580.0
2023-04-10 10:20:00,85.55,85.57,85.52,85.52,43616.0,76.3536,76.3714,76.3268,76.3268,43616.0
2023-04-10 10:30:00,85.52,85.53,85.47,85.49,67209.0,76.3268,76.3357,76.2822,76.3,67209.0
2023-04-10 10:40:00,85.49,85.51,85.48,85.49,96342.0,76.3,76.3179,76.2911,76.3,96342.0
2023-04-10 10:50:00,85.49,85.52,85.48,85.52,62989.0,76.3,76.3268,76.2911,76.3268,62989.0
2023-04-10 11:00:00,85.52,85.55,85.51,85.54,52778.0,76.3268,76.3536,76.3179,76.3447,52778.0
2023-04-10 11:10:00,85.54,85.56,85.52,85.55,58212.0,76.3447,76.3625,76.3268,76.3536,58212.0
2023-04-10 11:20:00,85.55,85.59,85.54,85.58,39910.0,76.3536,76.3893,76.3447,76.3804,39910.0
2023-04-10 11:30:00,85.58,85.61,85.56,85.59,75059.0,76.3804,76.4071,76.3625,76.3893,75059.0
2023-04-10 11:40:00,85.59,85.59,85.52,85.56,24237.0,76.3893,76.3893,76.3268,76.3625,24237.0
2023-04-10 11:50:00,85.55,85.55,85.51,85.52,40748.0,76.3536,76.3536,76.3179,76.3268,40748.0
2023-04-10 12:00:00,85.52,85.53,85.47,85.5,39098.0,76.3268,76.3357,76.2822,76.309,39098.0
2023-04-10 12:10:00,85.5,85.51,85.48,85.49,18561.0,76.309,76.3179,76.2911,76.3,18561.0
2023-04-10 12:20:00,85.5,85.53,85.47,85.49,79344.0,76.309,76.3357,76.2822,76.3,79344.0
2023-04-10 12:30:00,85.49,85.59,85.46,85.59,19585.0,76.3,76.3893,76.2733,76.3893,19585.0
2023-04-10 12:40:00,85.58,85.64,85.57,85.64,61332.0,76.3804,76.4339,76.3714,76.4339,61332.0
2023-04-10 12:50:00,85.65,85.66,85.63,85.66,93462.0,76.4428,76.4518,76.425,76.4518,93462.0
2023-04-10 13:00:00,85.66,85.69,85.65,85.67,75028.0,76.4518,76.4785,76.4428,76.4607,75028.0
2023-04-10 13:10:00,85.68,85.69,85.65,85.67,15256.0,76.4696,76.4785,76.4428,76.4607,15256.0
2023-04-10 13:20:00,85.67,85.69,85.65,85.67,19097.0,76.4607,76.4785,76.4428,76.4607,19097.0
2023-04-10 13:30:00,85.68,85.7,85.65,85.65,26863.0,76.4696,76.4875,76.4428,76.4428,26863.0
2023-04-10 13:40:00,85.66,85.66,85.62,85.64,44219.0,76.4518,76.4518,76.4161,76.4339,44219.0
2023-04-10 13:50:00,85.64,85.64,85.63,85.64,12395.0,76.4339,76.4339,76.425,76.4339,12395.0
2023-04-10 14:00:00,85.64,85.66,85.63,85.65,12771.0,76.4339,76.4518,76.425,76.4428,12771.0
2023-04-10 14:10:00,85.64,85.66,85.63,85.63,52466.0,76.4339,76.4518,76.425,76.425,52466.0
2023-04-10 14:20:00,85.63,85.66,85.62,85.64,31826.0,76.425,76.4518,76.4161,76.4339,31826.0
2023-04-10 14:30:00,85.64,85.65,85.63,85.65,21779.0,76.4339,76.4428,76.425,76.4428,21779.0
2023-04-10 14:40:00,85.65,85.65,85.6,85.63,30472.0,76.4428,76.4428,76.3982,76.425,30472.0
2023-04-10 14:50:00,85.62,85.67,85.62,85.65,18247.0,76.4161,76.4607,76.4161,76.4428,18247.0
2023-04-10 15:00:00,85.65,85.68,85.63,85.65,23696.0,76.4428,76.4696,76.425,76.4428,23696.0
2023-04-10 15:10:00,85.66,85.69,85.63,85.69,22169.0,76.4518,76.4785,76.425,76.4785,22169.0
2023-04-10 15:20:00,85.69,85.71,85.68,85.7,20057.0,76.4785,76.4964,76.4696,76.4875,20057.0
2023-04-10 15:30:00,85.7,85.71,85.67,85.69,20472.0,76.4875,76.4964,76.4607,76.4785,20472.0
2023-04-10 15:40:00,85.68,85.7,85.68,85.69,87276.0,76.4696,76.4875,76.4696,76.4785,87276.0
2023-04-10 15:50:00,85.69,85.69,85.64,85.64,187407.0,76.4785,76.4785,76.4339,76.4339,187407.0
2023-04-11 09:30:00,85.85,85.87,85.73,85.74,138172.0,76.6213,76.6392,76.5142,76.5232,138172.0
2023-04-11 09:40:00,85.74,85.78,85.69,85.75,199246.0,76.5232,76.5589,76.4785,76.5321,199246.0
2023-04-11 09:50:00,85.75,85.8,85.73,85.79,128779.0,76.5321,76.5767,76.5142,76.5678,128779.0
2023-04-11 10:00:00,85.79,85.8,85.74,85.78,71354.0,76.5678,76.5767,76.5232,76.5589,71354.0
2023-04-11 10:10:00,85.78,85.82,85.77,85.81,171004.0,76.5589,76.5946,76.5499,76.5856,171004.0
2023-04-11 10:20:00,85.81,85.87,85.8,85.81,69454.0,76.5856,76.6392,76.5767,76.5856,69454.0
2023-04-11 10:30:00,85.81,85.9,85.8,85.87,326238.0,76.5856,76.666,76.5767,76.6392,326238.0
2023-04-11 10:40:00,85.87,85.87,85.79,85.81,58384.0,76.6392,76.6392,76.5678,76.5856,58384.0
2023-04-11 10:50:00,85.82,85.82,85.74,85.78,62295.0,76.5946,76.5946,76.5232,76.5589,62295.0
2023-04-11 11:00:00,85.78,85.78,85.75,85.78,38816.0,76.5589,76.5589,76.5321,76.5589,38816.0
2023-04-11 11:10:00,85.78,85.84,85.78,85.83,41845.0,76.5589,76.6124,76.5589,76.6035,41845.0
2023-04-11 11:20:00,85.82,85.82,85.79,85.81,43328.0,76.5946,76.5946,76.5678,76.5856,43328.0
2023-04-11 11:30:00,85.8,85.81,85.78,85.79,22271.0,76.5767,76.5856,76.5589,76.5678,22271.0
2023-04-11 11:40:00,85.78,85.8,85.71,85.72,41589.0,76.5589,76.5767,76.4964,76.5053,41589.0
2023-04-11 11:50:00,85.72,85.74,85.69,85.69,45777.0,76.5053,76.5232,76.4785,76.4785,45777.0
2023-04-11 12:00:00,85.7,85.73,85.68,85.7,62264.0,76.4875,76.5142,76.4696,76.4875,62264.0
2023-04-11 12:10:00,85.71,85.73,85.67,85.69,244013.0,76.4964,76.5142,76.4607,76.4785,244013.0
2023-04-11 12:20:00,85.7,85.71,85.68,85.7,13447.0,76.4875,76.4964,76.4696,76.4875,13447.0
2023-04-11 12:30:00,85.7,85.72,85.69,85.7,129825.0,76.4875,76.5053,76.4785,76.4875,129825.0
2023-04-11 12:40:00,85.7,85.73,85.7,85.73,49703.0,76.4875,76.5142,76.4875,76.5142,49703.0
2023-04-11 12:50:00,85.73,85.73,85.71,85.72,10384.0,76.5142,76.5142,76.4964,76.5053,10384.0
2023-04-11 13:00:00,85.73,85.75,85.7,85.7,66088.0,76.5142,76.5321,76.4875,76.4875,66088.0
2023-04-11 13:10:00,85.7,85.71,85.67,85.69,13912.0,76.4875,76.4964,76.4607,76.4785,13912.0
2023-04-11 13:20:00,85.7,85.73,85.69,85.73,34120.0,76.4875,76.5142,76.4785,76.5142,34120.0
2023-04-11 13:30:00,85.73,85.78,85.72,85.77,102936.0,76.5142,76.5589,76.5053,76.5499,102936.0
2023-04-11 13:40:00,85.77,85.8,85.76,85.8,28246.0,76.5499,76.5767,76.541,76.5767,28246.0
2023-04-11 13:50:00,85.78,85.79,85.77,85.79,23267.0,76.5589,76.5678,76.5499,76.5678,23267.0
2023-04-11 14:00:00,85.79,85.79,85.74,85.75,23167.0,76.5678,76.5678,76.5232,76.5321,23167.0
2023-04-11 14:10:00,85.75,85.77,85.74,85.76,26205.0,76.5321,76.5499,76.5232,76.541,26205.0
2023-04-11 14:20:00,85.77,85.79,85.74,85.75,20104.0,76.5499,76.5678,76.5232,76.5321,20104.0
2023-04-11 14:30:00,85.76,85.79,85.76,85.79,14795.0,76.541,76.5678,76.541,76.5678,14795.0
2023-04-11 14:40:00,85.79,85.79,85.76,85.76,21532.0,76.5678,76.5678,76.541,76.541,21532.0
2023-04-11 14:50:00,85.76,85.78,85.76,85.78,57512.0,76.541,76.5589,76.541,76.5589,57512.0
2023-04-11 15:00:00,85.78,85.79,85.77,85.79,30844.0,76.5589,76.5678,76.5499,76.5678,30844.0
2023-04-11 15:10:00,85.79,85.81,85.77,85.81,78784.0,76.5678,76.5856,76.5499,76.5856,78784.0
2023-04-11 15:20:00,85.81,85.83,85.8,85.83,46701.0,76.5856,76.6035,76.5767,76.6035,46701.0
2023-04-11 15:30:00,85.83,85.83,85.78,85.8,55792.0,76.6035,76.6035,76.5589,76.5767,55792.0
2023-04-11 15:40:00,85.8,85.8,85.74,85.76,124071.0,76.5767,76.5767,76.5232,76.541,124071.0
2023-04-11 15:50:00,85.76,85.8,85.73,85.74,346575.0,76.541,76.5767,76.5142,76.5232,346575.0
2023-04-12 09:30:00,86.23,86.34,86.12,86.17,289590.0,76.9605,77.0587,76.8623,76.9069,289590.0
2023-04-12 09:40:00,86.18,86.19,85.93,86.0,571145.0,76.9159,76.9248,76.6927,76.7552,571145.0
2023-04-12 09:50:00,86.0,86.03,85.96,86.01,146842.0,76.7552,76.782,76.7195,76.7641,146842.0
2023-04-12 10:00:00,86.01,86.08,85.95,86.06,73140.0,76.7641,76.8266,76.7106,76.8088,73140.0
2023-04-12 10:10:00,86.07,86.07,85.99,86.0,76793.0,76.8177,76.8177,76.7463,76.7552,76793.0
2023-04-12 10:20:00,86.0,86.02,85.92,85.93,112422.0,76.7552,76.7731,76.6838,76.6927,112422.0
2023-04-12 10:30:00,85.92,85.93,85.73,85.77,246351.0,76.6838,76.6927,76.5142,76.5499,246351.0
2023-04-12 10:40:00,85.75,85.88,85.75,85.87,204176.0,76.5321,76.6481,76.5321,76.6392,204176.0
2023-04-12 10:50:00,85.88,85.89,85.75,85.77,120794.0,76.6481,76.657,76.5321,76.5499,120794.0
2023-04-12 11:00:00,85.77,85.8,85.75,85.8,247823.0,76.5499,76.5767,76.5321,76.5767,247823.0
2023-04-12 11:10:00,85.79,85.85,85.76,85.84,176897.0,76.5678,76.6213,76.541,76.6124,176897.0
2023-04-12 11:20:00,85.84,85.88,85.83,85.88,61872.0,76.6124,76.6481,76.6035,76.6481,61872.0
2023-04-12 11:30:00,85.88,85.9,85.82,85.83,101448.0,76.6481,76.666,76.5946,76.6035,101448.0
2023-04-12 11:40:00,85.83,85.94,85.82,85.94,26454.0,76.6035,76.7017,76.5946,76.7017,26454.0
2023-04-12 11:50:00,85.95,85.98,85.9,85.9,40628.0,76.7106,76.7374,76.666,76.666,40628.0
2023-04-12 12:00:00,85.89,86.01,85.88,86.0,188057.0,76.657,76.7641,76.6481,76.7552,188057.0
2023-04-12 12:10:00,86.0,86.03,85.96,86.01,290820.0,76.7552,76.782,76.7195,76.7641,290820.0
2023-04-12 12:20:00,86.0,86.01,85.94,85.96,71264.0,76.7552,76.7641,76.7017,76.7195,71264.0
2023-04-12 12:30:00,85.95,85.97,85.93,85.94,11419.0,76.7106,76.7284,76.6927,76.7017,11419.0
2023-04-12 12:40:00,85.94,85.94,85.88,85.9,27748.0,76.7017,76.7017,76.6481,76.666,27748.0
2023-04-12 12:50:00,85.9,85.92,85.87,85.92,40923.0,76.666,76.6838,76.6392,76.6838,40923.0
2023-04-12 13:00:00,85.92,85.93,85.78,85.85,127874.0,76.6838,76.6927,76.5589,76.6213,127874.0
2023-04-12 13:10:00,85.86,85.9,85.85,85.89,15915.0,76.6303,76.666,76.6213,76.657,15915.0
2023-04-12 13:20:00,85.89,85.91,85.86,85.89,30230.0,76.657,76.6749,76.6303,76.657,30230.0
2023-04-12 13:30:00,85.9,85.93,85.9,85.91,27956.0,76.666,76.6927,76.666,76.6749,27956.0
2023-04-12 13:40:00,85.9,85.93,85.9,85.93,26738.0,76.666,76.6927,76.666,76.6927,26738.0
2023-04-12 13:50:00,85.93,86.03,85.91,85.96,37395.0,76.6927,76.782,76.6749,76.7195,37395.0
2023-04-12 14:00:00,85.97,86.04,85.87,85.98,46174.0,76.7284,76.7909,76.6392,76.7374,46174.0
2023-04-12 14:10:00,85.98,86.08,85.96,86.05,21655.0,76.7374,76.8266,76.7195,76.7998,21655.0
2023-04-12 14:20:00,86.06,86.07,85.96,85.97,27278.0,76.8088,76.8177,76.7195,76.7284,27278.0
2023-04-12 14:30:00,85.97,86.0,85.95,85.97,34568.0,76.7284,76.7552,76.7106,76.7284,34568.0
2023-04-12 14:40:00,85.97,85.99,85.92,85.93,23036.0,76.7284,76.7463,76.6838,76.6927,23036.0
2023-04-12 14:50:00,85.93,85.98,85.92,85.97,20505.0,76.6927,76.7374,76.6838,76.7284,20505.0
2023-04-12 15:00:00,85.97,85.99,85.95,85.95,137792.0,76.7284,76.7463,76.7106,76.7106,137792.0
2023-04-12 15:10:00,85.96,85.97,85.91,85.92,38092.0,76.7195,76.7284,76.6749,76.6838,38092.0
2023-04-12 15:20:00,85.92,85.96,85.9,85.94,47483.0,76.6838,76.7195,76.666,76.7017,47483.0
2023-04-12 15:30:00,85.94,85.98,85.93,85.97,77973.0,76.7017,76.7374,76.6927,76.7284,77973.0
2023-04-12 15:40:00,85.97,85.97,85.92,85.92,104297.0,76.7284,76.7284,76.6838,76.6838,104297.0
2023-04-12 15:50:00,85.92,85.98,85.89,85.97,240422.0,76.6838,76.7374,76.657,76.7284,240422.0
2023-04-13 09:30:00,86.17,86.27,86.03,86.24,94329.0,76.9069,76.9962,76.782,76.9694,94329.0
2023-04-13 09:40:00,86.25,86.35,86.22,86.33,146830.0,76.9783,77.0676,76.9516,77.0497,146830.0
2023-04-13 09:50:00,86.33,86.34,86.2,86.23,106843.0,77.0497,77.0587,76.9337,76.9605,106843.0
2023-04-13 10:00:00,86.23,86.23,86.17,86.21,114316.0,76.9605,76.9605,76.9069,76.9426,114316.0
2023-04-13 10:10:00,86.21,86.23,86.19,86.22,93883.0,76.9426,76.9605,76.9248,76.9516,93883.0
2023-04-13 10:20:00,86.22,86.22,86.14,86.18,63976.0,76.9516,76.9516,76.8802,76.9159,63976.0
2023-04-13 10:30:00,86.17,86.17,86.07,86.07,57209.0,76.9069,76.9069,76.8177,76.8177,57209.0
2023-04-13 10:40:00,86.08,86.1,86.03,86.04,81962.0,76.8266,76.8445,76.782,76.7909,81962.0
2023-04-13 10:50:00,86.05,86.06,86.01,86.02,41113.0,76.7998,76.8088,76.7641,76.7731,41113.0
2023-04-13 11:00:00,86.02,86.06,86.01,86.06,44876.0,76.7731,76.8088,76.7641,76.8088,44876.0
2023-04-13 11:10:00,86.05,86.1,86.03,86.09,57665.0,76.7998,76.8445,76.782,76.8355,57665.0
2023-04-13 11:20:00,86.09,86.1,86.01,86.03,56943.0,76.8355,76.8445,76.7641,76.782,56943.0
2023-04-13 11:30:00,86.03,86.06,86.02,86.04,49698.0,76.782,76.8088,76.7731,76.7909,49698.0
2023-04-13 11:40:00,86.04,86.11,86.03,86.09,19304.0,76.7909,76.8534,76.782,76.8355,19304.0
2023-04-13 11:50:00,86.09,86.1,86.06,86.08,21078.0,76.8355,76.8445,76.8088,76.8266,21078.0
2023-04-13 12:00:00,86.08,86.13,86.07,86.1,57004.0,76.8266,76.8712,76.8177,76.8445,57004.0
2023-04-13 12:10:00,86.09,86.11,86.07,86.09,49774.0,76.8355,76.8534,76.8177,76.8355,49774.0
2023-04-13 12:20:00,86.09,86.13,86.07,86.08,58498.0,76.8355,76.8712,76.8177,76.8266,58498.0
2023-04-13 12:30:00,86.08,86.13,86.08,86.12,14095.0,76.8266,76.8712,76.8266,76.8623,14095.0
2023-04-13 12:40:00,86.12,86.13,86.09,86.1,20865.0,76.8623,76.8712,76.8355,76.8445,20865.0
2023-04-13 12:50:00,86.1,86.13,86.1,86.12,184817.0,76.8445,76.8712,76.8445,76.8623,184817.0
2023-04-13 13:00:00,86.13,86.19,86.12,86.19,55916.0,76.8712,76.9248,76.8623,76.9248,55916.0
2023-04-13 13:10:00,86.2,86.25,86.2,86.21,156854.0,76.9337,76.9783,76.9337,76.9426,156854.0
2023-04-13 13:20:00,86.21,86.21,86.14,86.15,58991.0,76.9426,76.9426,76.8802,76.8891,58991.0
2023-04-13 13:30:00,86.15,86.17,86.14,86.16,48050.0,76.8891,76.9069,76.8802,76.898,48050.0
2023-04-13 13:40:00,86.16,86.2,86.16,86.17,42815.0,76.898,76.9337,76.898,76.9069,42815.0
2023-04-13 13:50:00,86.17,86.18,86.17,86.18,17806.0,76.9069,76.9159,76.9069,76.9159,17806.0
2023-04-13 14:00:00,86.17,86.18,86.13,86.15,31559.0,76.9069,76.9159,76.8712,76.8891,31559.0
2023-04-13 14:10:00,86.15,86.16,86.1,86.1,30736.0,76.8891,76.898,76.8445,76.8445,30736.0
2023-04-13 14:20:00,86.1,86.11,86.07,86.08,74970.0,76.8445,76.8534,76.8177,76.8266,74970.0
2023-04-13 14:30:00,86.08,86.09,86.03,86.04,12954.0,76.8266,76.8355,76.782,76.7909,12954.0
2023-04-13 14:40:00,86.03,86.04,85.99,86.01,36290.0,76.782,76.7909,76.7463,76.7641,36290.0
2023-04-13 14:50:00,86.01,86.07,86.0,86.07,66152.0,76.7641,76.8177,76.7552,76.8177,66152.0
2023-04-13 15:00:00,86.07,86.11,86.05,86.09,41800.0,76.8177,76.8534,76.7998,76.8355,41800.0
2023-04-13 15:10:00,86.09,86.1,86.07,86.09,71318.0,76.8355,76.8445,76.8177,76.8355,71318.0
2023-04-13 15:20:00,86.1,86.14,86.09,86.13,88529.0,76.8445,76.8802,76.8355,76.8712,88529.0
2023-04-13 15:30:00,86.12,86.13,86.09,86.11,59566.0,76.8623,76.8712,76.8355,76.8534,59566.0
2023-04-13 15:40:00,86.1,86.12,86.09,86.09,79651.0,76.8445,76.8623,76.8355,76.8355,79651.0
2023-04-13 15:50:00,86.09,86.11,86.05,86.08,292592.0,76.8355,76.8534,76.7998,76.8266,292592.0
2023-04-14 09:30:00,85.89,85.99,85.82,85.94,341403.0,76.657,76.7463,76.5946,76.7017,341403.0
2023-04-14 09:40:00,85.94,85.99,85.88,85.95,406067.0,76.7017,76.7463,76.6481,76.7106,406067.0
2023-04-14 09:50:00,85.95,86.06,85.94,86.05,201776.0,76.7106,76.8088,76.7017,76.7998,201776.0
2023-04-14 10:00:00,86.04,86.04,85.8,85.84,239565.0,76.7909,76.7909,76.5767,76.6124,239565.0
2023-04-14 10:10:00,85.86,85.95,85.83,85.83,133497.0,76.6303,76.7106,76.6035,76.6035,133497.0
2023-04-14 10:20:00,85.83,85.88,85.81,85.83,128263.0,76.6035,76.6481,76.5856,76.6035,128263.0
2023-04-14 10:30:00,85.83,85.87,85.82,85.83,172247.0,76.6035,76.6392,76.5946,76.6035,172247.0
2023-04-14 10:40:00,85.84,85.84,85.77,85.81,66960.0,76.6124,76.6124,76.5499,76.5856,66960.0
2023-04-14 10:50:00,85.81,85.85,85.8,85.81,59594.0,76.5856,76.6213,76.5767,76.5856,59594.0
2023-04-14 11:00:00,85.8,85.81,85.74,85.76,42917.0,76.5767,76.5856,76.5232,76.541,42917.0
2023-04-14 11:10:00,85.77,85.81,85.74,85.77,23806.0,76.5499,76.5856,76.5232,76.5499,23806.0
2023-04-14 11:20:00,85.78,85.79,85.7,85.73,51380.0,76.5589,76.5678,76.4875,76.5142,51380.0
2023-04-14 11:30:00,85.73,85.75,85.69,85.71,91832.0,76.5142,76.5321,76.4785,76.4964,91832.0
2023-04-14 11:40:00,85.71,85.76,85.69,85.73,48349.0,76.4964,76.541,76.4785,76.5142,48349.0
2023-04-14 11:50:00,85.73,85.73,85.68,85.73,36085.0,76.5142,76.5142,76.4696,76.5142,36085.0
2023-04-14 12:00:00,85.72,85.75,85.71,85.75,45732.0,76.5053,76.5321,76.4964,76.5321,45732.0
2023-04-14 12:10:00,85.74,85.76,85.71,85.73,37192.0,76.5232,76.541,76.4964,76.5142,37192.0
2023-04-14 12:20:00,85.73,85.75,85.71,85.72,22300.0,76.5142,76.5321,76.4964,76.5053,22300.0
2023-04-14 12:30:00,85.73,85.76,85.71,85.72,112123.0,76.5142,76.541,76.4964,76.5053,112123.0
2023-04-14 12:40:00,85.72,85.73,85.67,85.67,80539.0,76.5053,76.5142,76.4607,76.4607,80539.0
2023-04-14 12:50:00,85.67,85.74,85.67,85.74,59971.0,76.4607,76.5232,76.4607,76.5232,59971.0
2023-04-14 13:00:00,85.74,85.83,85.73,85.81,101917.0,76.5232,76.6035,76.5142,76.5856,101917.0
2023-04-14 13:10:00,85.83,85.87,85.82,85.84,68869.0,76.6035,76.6392,76.5946,76.6124,68869.0
2023-04-14 13:20:00,85.83,85.85,85.79,85.8,139972.0,76.6035,76.6213,76.5678,76.5767,139972.0
2023-04-14 13:30:00,85.79,85.79,85.74,85.78,68565.0,76.5678,76.5678,76.5232,76.5589,68565.0
2023-04-14 13:40:00,85.78,85.82,85.77,85.78,90970.0,76.5589,76.5946,76.5499,76.5589,90970.0
2023-04-14 13:50:00,85.79,85.81,85.78,85.79,59515.0,76.5678,76.5856,76.5589,76.5678,59515.0
2023-04-14 14:00:00,85.8,85.83,85.79,85.83,53241.0,76.5767,76.6035,76.5678,76.6035,53241.0
2023-04-14 14:10:00,85.83,85.86,85.82,85.83,34533.0,76.6035,76.6303,76.5946,76.6035,34533.0
2023-04-14 14:20:00,85.83,85.87,85.82,85.85,33546.0,76.6035,76.6392,76.5946,76.6213,33546.0
2023-04-14 14:30:00,85.86,85.87,85.83,85.86,37424.0,76.6303,76.6392,76.6035,76.6303,37424.0
2023-04-14 14:40:00,85.86,85.89,85.85,85.89,33849.0,76.6303,76.657,76.6213,76.657,33849.0
2023-04-14 14:50:00,85.89,85.89,85.87,85.87,39464.0,76.657,76.657,76.6392,76.6392,39464.0
2023-04-14 15:00:00,85.88,85.89,85.86,85.89,33311.0,76.6481,76.657,76.6303,76.657,33311.0
2023-04-14 15:10:00,85.89,85.9,85.84,85.89,47594.0,76.657,76.666,76.6124,76.657,47594.0
2023-04-14 15:20:00,85.89,85.89,85.85,85.88,86098.0,76.657,76.657,76.6213,76.6481,86098.0
2023-04-14 15:30:00,85.88,85.91,85.87,85.91,55044.0,76.6481,76.6749,76.6392,76.6749,55044.0
2023-04-14 15:40:00,85.91,85.91,85.88,85.91,82272.0,76.6749,76.6749,76.6481,76.6749,82272.0
2023-04-14 15:50:00,85.91,85.94,85.88,85.89,236479.0,76.6749,76.7017,76.6481,76.657,236479.0
2023-04-17 09:30:00,85.71,85.72,85.6,85.62,187270.0,76.4964,76.5053,76.3982,76.4161,187270.0
2023-04-17 09:40:00,85.63,85.64,85.5,85.54,127323.0,76.425,76.4339,76.309,76.3447,127323.0
2023-04-17 09:50:00,85.54,85.59,85.49,85.5,105507.0,76.3447,76.3893,76.3,76.309,105507.0
2023-04-17 10:00:00,85.51,85.52,85.43,85.44,107968.0,76.3179,76.3268,76.2465,76.2554,107968.0
2023-04-17 10:10:00,85.46,85.51,85.43,85.44,157031.0,76.2733,76.3179,76.2465,76.2554,157031.0
2023-04-17 10:20:00,85.43,85.45,85.4,85.4,50565.0,76.2465,76.2643,76.2197,76.2197,50565.0
2023-04-17 10:30:00,85.41,85.41,85.35,85.36,59967.0,76.2286,76.2286,76.1751,76.184,59967.0
2023-04-17 10:40:00,85.36,85.39,85.35,85.38,86049.0,76.184,76.2108,76.1751,76.2019,86049.0
2023-04-17 10:50:00,85.38,85.39,85.32,85.32,112558.0,76.2019,76.2108,76.1483,76.1483,112558.0
2023-04-17 11:00:00,85.33,85.35,85.28,85.34,71603.0,76.1572,76.1751,76.1126,76.1662,71603.0
2023-04-17 11:10:00,85.34,85.35,85.29,85.34,94512.0,76.1662,76.1751,76.1215,76.1662,94512.0
2023-04-17 11:20:00,85.33,85.35,85.32,85.35,79741.0,76.1572,76.1751,76.1483,76.1751,79741.0
2023-04-17 11:30:00,85.34,85.35,85.32,85.34,105313.0,76.1662,76.1751,76.1483,76.1662,105313.0
2023-04-17 11:40:00,85.34,85.35,85.3,85.34,50801.0,76.1662,76.1751,76.1305,76.1662,50801.0
2023-04-17 11:50:00,85.34,85.35,85.32,85.33,54151.0,76.1662,76.1751,76.1483,76.1572,54151.0
2023-04-17 12:00:00,85.33,85.33,85.23,85.25,153146.0,76.1572,76.1572,76.068,76.0858,153146.0
2023-04-17 12:10:00,85.25,85.25,85.23,85.23,57210.0,76.0858,76.0858,76.068,76.068,57210.0
2023-04-17 12:20:00,85.23,85.27,85.23,85.27,92529.0,76.068,76.1037,76.068,76.1037,92529.0
2023-04-17 12:30:00,85.27,85.3,85.26,85.27,58606.0,76.1037,76.1305,76.0948,76.1037,58606.0
2023-04-17 12:40:00,85.27,85.28,85.23,85.23,55296.0,76.1037,76.1126,76.068,76.068,55296.0
2023-04-17 12:50:00,85.24,85.24,85.2,85.21,67659.0,76.0769,76.0769,76.0412,76.0501,67659.0
2023-04-17 13:00:00,85.21,85.22,85.17,85.21,177015.0,76.0501,76.0591,76.0144,76.0501,177015.0
2023-04-17 13:10:00,85.22,85.28,85.21,85.27,55663.0,76.0591,76.1126,76.0501,76.1037,55663.0
2023-04-17 13:20:00,85.27,85.28,85.25,85.28,74772.0,76.1037,76.1126,76.0858,76.1126,74772.0
2023-04-17 13:30:00,85.27,85.28,85.26,85.28,27604.0,76.1037,76.1126,76.0948,76.1126,27604.0
2023-04-17 13:40:00,85.28,85.29,85.27,85.28,31891.0,76.1126,76.1215,76.1037,76.1126,31891.0
2023-04-17 13:50:00,85.28,85.29,85.26,85.28,44733.0,76.1126,76.1215,76.0948,76.1126,44733.0
2023-04-17 14:00:00,85.28,85.28,85.26,85.26,43270.0,76.1126,76.1126,76.0948,76.0948,43270.0
2023-04-17 14:10:00,85.26,85.27,85.24,85.27,47971.0,76.0948,76.1037,76.0769,76.1037,47971.0
2023-04-17 14:20:00,85.27,85.29,85.26,85.29,24318.0,76.1037,76.1215,76.0948,76.1215,24318.0
2023-04-17 14:30:00,85.29,85.3,85.28,85.3,17786.0,76.1215,76.1305,76.1126,76.1305,17786.0
2023-04-17 14:40:00,85.3,85.33,85.3,85.33,43052.0,76.1305,76.1572,76.1305,76.1572,43052.0
2023-04-17 14:50:00,85.33,85.36,85.31,85.34,24120.0,76.1572,76.184,76.1394,76.1662,24120.0
2023-04-17 15:00:00,85.34,85.37,85.33,85.35,60010.0,76.1662,76.1929,76.1572,76.1751,60010.0
2023-04-17 15:10:00,85.34,85.35,85.31,85.34,74304.0,76.1662,76.1751,76.1394,76.1662,74304.0
2023-04-17 15:20:00,85.34,85.34,85.32,85.34,35520.0,76.1662,76.1662,76.1483,76.1662,35520.0
2023-04-17 15:30:00,85.34,85.34,85.31,85.33,129832.0,76.1662,76.1662,76.1394,76.1572,129832.0
2023-04-17 15:40:00,85.34,85.35,85.31,85.33,123369.0,76.1662,76.1751,76.1394,76.1572,123369.0
2023-04-17 15:50:00,85.33,85.39,85.31,85.32,536928.0,76.1572,76.2108,76.1394,76.1483,536928.0
2023-04-18 09:30:00,85.24,85.43,85.24,85.41,79038.0,76.0769,76.2465,76.0769,76.2286,79038.0
2023-04-18 09:40:00,85.41,85.57,85.4,85.56,254034.0,76.2286,76.3714,76.2197,76.3625,254034.0
2023-04-18 09:50:00,85.57,85.6,85.45,85.47,187533.0,76.3714,76.3982,76.2643,76.2822,187533.0
2023-04-18 10:00:00,85.48,85.49,85.41,85.48,156920.0,76.2911,76.3,76.2286,76.2911,156920.0
2023-04-18 10:10:00,85.48,85.54,85.47,85.53,328315.0,76.2911,76.3447,76.2822,76.3357,328315.0
2023-04-18 10:20:00,85.54,85.54,85.45,85.45,287770.0,76.3447,76.3447,76.2643,76.2643,287770.0
2023-04-18 10:30:00,85.45,85.46,85.4,85.42,82036.0,76.2643,76.2733,76.2197,76.2376,82036.0
2023-04-18 10:40:00,85.42,85.46,85.4,85.45,143121.0,76.2376,76.2733,76.2197,76.2643,143121.0
2023-04-18 10:50:00,85.45,85.5,85.42,85.49,181810.0,76.2643,76.309,76.2376,76.3,181810.0
2023-04-18 11:00:00,85.48,85.5,85.45,85.47,180781.0,76.2911,76.309,76.2643,76.2822,180781.0
2023-04-18 11:10:00,85.47,85.47,85.41,85.43,106970.0,76.2822,76.2822,76.2286,76.2465,106970.0
2023-04-18 11:20:00,85.43,85.43,85.41,85.42,53325.0,76.2465,76.2465,76.2286,76.2376,53325.0
2023-04-18 11:30:00,85.42,85.42,85.3,85.31,120201.0,76.2376,76.2376,76.1305,76.1394,120201.0
2023-04-18 11:40:00,85.31,85.32,85.28,85.3,39732.0,76.1394,76.1483,76.1126,76.1305,39732.0
2023-04-18 11:50:00,85.31,85.34,85.27,85.31,351193.0,76.1394,76.1662,76.1037,76.1394,351193.0
2023-04-18 12:00:00,85.3,85.31,85.27,85.31,62906.0,76.1305,76.1394,76.1037,76.1394,62906.0
2023-04-18 12:10:00,85.31,85.34,85.28,85.31,354616.0,76.1394,76.1662,76.1126,76.1394,354616.0
2023-04-18 12:20:00,85.31,85.33,85.3,85.31,31642.0,76.1394,76.1572,76.1305,76.1394,31642.0
2023-04-18 12:30:00,85.31,85.35,85.31,85.31,23875.0,76.1394,76.1751,76.1394,76.1394,23875.0
2023-04-18 12:40:00,85.31,85.32,85.29,85.3,34668.0,76.1394,76.1483,76.1215,76.1305,34668.0
2023-04-18 12:50:00,85.29,85.31,85.27,85.31,45808.0,76.1215,76.1394,76.1037,76.1394,45808.0
2023-04-18 13:00:00,85.31,85.32,85.28,85.31,25811.0,76.1394,76.1483,76.1126,76.1394,25811.0
2023-04-18 13:10:00,85.31,85.32,85.28,85.3,41671.0,76.1394,76.1483,76.1126,76.1305,41671.0
2023-04-18 13:20:00,85.3,85.3,85.29,85.3,28912.0,76.1305,76.1305,76.1215,76.1305,28912.0
2023-04-18 13:30:00,85.3,85.31,85.29,85.3,25363.0,76.1305,76.1394,76.1215,76.1305,25363.0
2023-04-18 13:40:00,85.3,85.33,85.3,85.32,21408.0,76.1305,76.1572,76.1305,76.1483,21408.0
2023-04-18 13:50:00,85.33,85.35,85.29,85.3,28333.0,76.1572,76.1751,76.1215,76.1305,28333.0
2023-04-18 14:00:00,85.3,85.3,85.28,85.29,22011.0,76.1305,76.1305,76.1126,76.1215,22011.0
2023-04-18 14:10:00,85.3,85.3,85.27,85.3,18376.0,76.1305,76.1305,76.1037,76.1305,18376.0
2023-04-18 14:20:00,85.29,85.35,85.28,85.33,24369.0,76.1215,76.1751,76.1126,76.1572,24369.0
2023-04-18 14:30:00,85.33,85.34,85.29,85.3,35032.0,76.1572,76.1662,76.1215,76.1305,35032.0
2023-04-18 14:40:00,85.3,85.3,85.26,85.29,49664.0,76.1305,76.1305,76.0948,76.1215,49664.0
2023-04-18 14:50:00,85.29,85.34,85.28,85.34,32144.0,76.1215,76.1662,76.1126,76.1662,32144.0
2023-04-18 15:00:00,85.34,85.35,85.32,85.34,31983.0,76.1662,76.1751,76.1483,76.1662,31983.0
2023-04-18 15:10:00,85.34,85.34,85.3,85.31,29029.0,76.1662,76.1662,76.1305,76.1394,29029.0
2023-04-18 15:20:00,85.31,85.32,85.28,85.29,47578.0,76.1394,76.1483,76.1126,76.1215,47578.0
2023-04-18 15:30:00,85.29,85.31,85.28,85.3,202908.0,76.1215,76.1394,76.1126,76.1305,202908.0
2023-04-18 15:40:00,85.3,85.32,85.28,85.29,181410.0,76.1305,76.1483,76.1126,76.1215,181410.0
2023-04-18 15:50:00,85.29,85.36,85.28,85.32,265016.0,76.1215,76.184,76.1126,76.1483,265016.0
2023-04-19 09:30:00,85.0,85.04,84.89,84.99,573032.0,75.8627,75.8984,75.7645,75.8538,573032.0
2023-04-19 09:40:00,84.97,84.99,84.91,84.94,78771.0,75.8359,75.8538,75.7824,75.8092,78771.0
2023-04-19 09:50:00,84.95,84.99,84.92,84.98,46818.0,75.8181,75.8538,75.7913,75.8449,46818.0
2023-04-19 10:00:00,84.97,85.08,84.95,85.07,256349.0,75.8359,75.9341,75.8181,75.9252,256349.0
2023-04-19 10:10:00,85.06,85.07,85.0,85.03,213610.0,75.9163,75.9252,75.8627,75.8895,213610.0
2023-04-19 10:20:00,85.04,85.04,84.99,85.03,67054.0,75.8984,75.8984,75.8538,75.8895,67054.0
2023-04-19 10:30:00,85.03,85.08,85.02,85.05,101312.0,75.8895,75.9341,75.8806,75.9073,101312.0
2023-04-19 10:40:00,85.05,85.06,84.99,85.01,70627.0,75.9073,75.9163,75.8538,75.8716,70627.0
2023-04-19 10:50:00,85.01,85.01,84.93,84.94,269046.0,75.8716,75.8716,75.8002,75.8092,269046.0
2023-04-19 11:00:00,84.94,84.98,84.93,84.95,85866.0,75.8092,75.8449,75.8002,75.8181,85866.0
2023-04-19 11:10:00,84.95,84.97,84.94,84.97,56174.0,75.8181,75.8359,75.8092,75.8359,56174.0
2023-04-19 11:20:00,84.98,84.98,84.89,84.96,102181.0,75.8449,75.8449,75.7645,75.827,102181.0
2023-04-19 11:30:00,84.96,84.97,84.93,84.95,51666.0,75.827,75.8359,75.8002,75.8181,51666.0
2023-04-19 11:40:00,84.95,84.96,84.88,84.91,120616.0,75.8181,75.827,75.7556,75.7824,120616.0
2023-04-19 11:50:00,84.91,84.93,84.88,84.92,102658.0,75.7824,75.8002,75.7556,75.7913,102658.0
2023-04-19 12:00:00,84.92,84.93,84.89,84.89,58179.0,75.7913,75.8002,75.7645,75.7645,58179.0
2023-04-19 12:10:00,84.89,84.92,84.88,84.9,17665.0,75.7645,75.7913,75.7556,75.7735,17665.0
2023-04-19 12:20:00,84.91,84.96,84.89,84.95,50273.0,75.7824,75.827,75.7645,75.8181,50273.0
2023-04-19 12:30:00,84.95,85.0,84.95,84.99,51056.0,75.8181,75.8627,75.8181,75.8538,51056.0
2023-04-19 12:40:00,85.0,85.04,84.98,85.02,34993.0,75.8627,75.8984,75.8449,75.8806,34993.0
2023-04-19 12:50:00,85.02,85.08,85.01,85.06,32121.0,75.8806,75.9341,75.8716,75.9163,32121.0
2023-04-19 13:00:00,85.06,85.09,85.03,85.07,79755.0,75.9163,75.943,75.8895,75.9252,79755.0
2023-04-19 13:10:00,85.06,85.07,84.98,84.98,89044.0,75.9163,75.9252,75.8449,75.8449,89044.0
2023-04-19 13:20:00,84.98,84.99,84.91,84.98,291914.0,75.8449,75.8538,75.7824,75.8449,291914.0
2023-04-19 13:30:00,84.98,84.99,84.9,84.91,78576.0,75.8449,75.8538,75.7735,75.7824,78576.0
2023-04-19 13:40:00,84.91,84.91,84.87,84.88,53029.0,75.7824,75.7824,75.7467,75.7556,53029.0
2023-04-19 13:50:00,84.88,84.91,84.87,84.91,58506.0,75.7556,75.7824,75.7467,75.7824,58506.0
2023-04-19 14:00:00,84.91,84.97,84.88,84.9,96839.0,75.7824,75.8359,75.7556,75.7735,96839.0
2023-04-19 14:10:00,84.9,84.95,84.89,84.93,48079.0,75.7735,75.8181,75.7645,75.8002,48079.0
2023-04-19 14:20:00,84.93,84.96,84.91,84.92,53737.0,75.8002,75.827,75.7824,75.7913,53737.0
2023-04-19 14:30:00,84.92,84.95,84.9,84.94,70316.0,75.7913,75.8181,75.7735,75.8092,70316.0
2023-04-19 14:40:00,84.94,85.0,84.92,85.0,70988.0,75.8092,75.8627,75.7913,75.8627,70988.0
2023-04-19 14:50:00,85.0,85.01,84.94,85.01,56999.0,75.8627,75.8716,75.8092,75.8716,56999.0
2023-04-19 15:00:00,85.01,85.04,85.0,85.02,33434.0,75.8716,75.8984,75.8627,75.8806,33434.0
2023-04-19 15:10:00,85.01,85.03,85.0,85.02,50684.0,75.8716,75.8895,75.8627,75.8806,50684.0
2023-04-19 15:20:00,85.02,85.04,85.01,85.03,59397.0,75.8806,75.8984,75.8716,75.8895,59397.0
2023-04-19 15:30:00,85.03,85.05,84.97,84.98,137969.0,75.8895,75.9073,75.8359,75.8449,137969.0
2023-04-19 15:40:00,84.98,84.99,84.94,84.95,106811.0,75.8449,75.8538,75.8092,75.8181,106811.0
2023-04-19 15:50:00,84.95,84.96,84.9,84.92,207655.0,75.8181,75.827,75.7735,75.7913,207655.0
2023-04-20 09:30:00,84.84,84.94,84.84,84.89,309683.0,75.7199,75.8092,75.7199,75.7645,309683.0
2023-04-20 09:40:00,84.9,84.99,84.9,84.98,103811.0,75.7735,75.8538,75.7735,75.8449,103811.0
2023-04-20 09:50:00,84.99,85.0,84.91,84.95,84445.0,75.8538,75.8627,75.7824,75.8181,84445.0
2023-04-20 10:00:00,84.95,84.99,84.93,84.94,243989.0,75.8181,75.8538,75.8002,75.8092,243989.0
2023-04-20 10:10:00,84.94,85.0,84.93,84.95,113296.0,75.8092,75.8627,75.8002,75.8181,113296.0
2023-04-20 10:20:00,84.95,84.98,84.94,84.95,69025.0,75.8181,75.8449,75.8092,75.8181,69025.0
2023-04-20 10:30:00,84.95,85.0,84.95,84.97,124072.0,75.8181,75.8627,75.8181,75.8359,124072.0
2023-04-20 10:40:00,84.97,84.98,84.94,84.97,129676.0,75.8359,75.8449,75.8092,75.8359,129676.0
2023-04-20 10:50:00,84.97,84.98,84.91,84.95,123987.0,75.8359,75.8449,75.7824,75.8181,123987.0
2023-04-20 11:00:00,84.95,84.95,84.87,84.89,73156.0,75.8181,75.8181,75.7467,75.7645,73156.0
2023-04-20 11:10:00,84.89,84.89,84.84,84.88,108531.0,75.7645,75.7645,75.7199,75.7556,108531.0
2023-04-20 11:20:00,84.88,84.98,84.88,84.97,123614.0,75.7556,75.8449,75.7556,75.8359,123614.0
2023-04-20 11:30:00,84.97,85.0,84.96,85.0,72363.0,75.8359,75.8627,75.827,75.8627,72363.0
2023-04-20 11:40:00,85.0,85.04,84.99,85.0,73715.0,75.8627,75.8984,75.8538,75.8627,73715.0
2023-04-20 11:50:00,85.01,85.02,84.97,84.98,86609.0,75.8716,75.8806,75.8359,75.8449,86609.0
2023-04-20 12:00:00,84.98,85.03,84.98,85.01,280094.0,75.8449,75.8895,75.8449,75.8716,280094.0
2023-04-20 12:10:00,85.01,85.02,84.98,85.0,54545.0,75.8716,75.8806,75.8449,75.8627,54545.0
2023-04-20 12:20:00,85.0,85.02,84.97,84.98,54270.0,75.8627,75.8806,75.8359,75.8449,54270.0
2023-04-20 12:30:00,84.98,84.99,84.9,84.9,263249.0,75.8449,75.8538,75.7735,75.7735,263249.0
2023-04-20 12:40:00,84.9,84.91,84.85,84.85,103706.0,75.7735,75.7824,75.7288,75.7288,103706.0
2023-04-20 12:50:00,84.86,84.91,84.85,84.89,329407.0,75.7377,75.7824,75.7288,75.7645,329407.0
2023-04-20 13:00:00,84.9,84.93,84.89,84.91,111638.0,75.7735,75.8002,75.7645,75.7824,111638.0
2023-04-20 13:10:00,84.91,84.94,84.9,84.94,72370.0,75.7824,75.8092,75.7735,75.8092,72370.0
2023-04-20 13:20:00,84.94,84.95,84.92,84.93,120034.0,75.8092,75.8181,75.7913,75.8002,120034.0
2023-04-20 13:30:00,84.92,84.93,84.88,84.88,85807.0,75.7913,75.8002,75.7556,75.7556,85807.0
2023-04-20 13:40:00,84.88,84.89,84.83,84.84,167068.0,75.7556,75.7645,75.711,75.7199,167068.0
2023-04-20 13:50:00,84.84,84.9,84.83,84.89,567525.0,75.7199,75.7735,75.711,75.7645,567525.0
2023-04-20 14:00:00,84.88,84.88,84.85,84.87,63726.0,75.7556,75.7556,75.7288,75.7467,63726.0
2023-04-20 14:10:00,84.87,84.89,84.86,84.89,72402.0,75.7467,75.7645,75.7377,75.7645,72402.0
2023-04-20 14:20:00,84.89,84.91,84.87,84.9,66860.0,75.7645,75.7824,75.7467,75.7735,66860.0
2023-04-20 14:30:00,84.9,84.91,84.87,84.89,32179.0,75.7735,75.7824,75.7467,75.7645,32179.0
2023-04-20 14:40:00,84.89,84.91,84.86,84.9,37775.0,75.7645,75.7824,75.7377,75.7735,37775.0
2023-04-20 14:50:00,84.9,84.9,84.84,84.88,44938.0,75.7735,75.7735,75.7199,75.7556,44938.0
2023-04-20 15:00:00,84.87,84.89,84.85,84.88,62453.0,75.7467,75.7645,75.7288,75.7556,62453.0
2023-04-20 15:10:00,84.88,84.89,84.84,84.86,111780.0,75.7556,75.7645,75.7199,75.7377,111780.0
2023-04-20 15:20:00,84.86,84.87,84.79,84.81,162317.0,75.7377,75.7467,75.6753,75.6931,162317.0
2023-04-20 15:30:00,84.82,84.85,84.81,84.83,101253.0,75.702,75.7288,75.6931,75.711,101253.0
2023-04-20 15:40:00,84.83,84.84,84.75,84.77,207434.0,75.711,75.7199,75.6396,75.6574,207434.0
2023-04-20 15:50:00,84.76,84.84,84.75,84.83,284562.0,75.6485,75.7199,75.6396,75.711,284562.0
2023-04-21 09:30:00,85.01,85.12,84.97,85.06,58065.0,75.8716,75.9698,75.8359,75.9163,58065.0
2023-04-21 09:40:00,85.06,85.07,84.79,84.79,54658.0,75.9163,75.9252,75.6753,75.6753,54658.0
2023-04-21 09:50:00,84.77,84.78,84.66,84.73,75138.0,75.6574,75.6663,75.5592,75.6217,75138.0
2023-04-21 10:00:00,84.72,84.79,84.64,84.79,103052.0,75.6128,75.6753,75.5414,75.6753,103052.0
2023-04-21 10:10:00,84.79,84.94,84.78,84.94,54994.0,75.6753,75.8092,75.6663,75.8092,54994.0
2023-04-21 10:20:00,84.94,84.96,84.87,84.88,62918.0,75.8092,75.827,75.7467,75.7556,62918.0
2023-04-21 10:30:00,84.87,84.88,84.76,84.77,98234.0,75.7467,75.7556,75.6485,75.6574,98234.0
2023-04-21 10:40:00,84.78,84.82,84.77,84.77,34095.0,75.6663,75.702,75.6574,75.6574,34095.0
2023-04-21 10:50:00,84.77,84.79,84.75,84.78,36590.0,75.6574,75.6753,75.6396,75.6663,36590.0
2023-04-21 11:00:00,84.79,84.81,84.76,84.8,16801.0,75.6753,75.6931,75.6485,75.6842,16801.0
2023-04-21 11:10:00,84.79,84.84,84.78,84.83,13939.0,75.6753,75.7199,75.6663,75.711,13939.0
2023-04-21 11:20:00,84.83,84.86,84.81,84.82,88844.0,75.711,75.7377,75.6931,75.702,88844.0
2023-04-21 11:30:00,84.84,84.86,84.82,84.82,24284.0,75.7199,75.7377,75.702,75.702,24284.0
2023-04-21 11:40:00,84.83,84.88,84.81,84.81,55512.0,75.711,75.7556,75.6931,75.6931,55512.0
2023-04-21 11:50:00,84.81,84.88,84.81,84.87,74951.0,75.6931,75.7556,75.6931,75.7467,74951.0
2023-04-21 12:00:00,84.88,84.88,84.85,84.86,80879.0,75.7556,75.7556,75.7288,75.7377,80879.0
2023-04-21 12:10:00,84.86,84.88,84.85,84.86,37780.0,75.7377,75.7556,75.7288,75.7377,37780.0
2023-04-21 12:20:00,84.86,84.87,84.83,84.86,50593.0,75.7377,75.7467,75.711,75.7377,50593.0
2023-04-21 12:30:00,84.86,84.86,84.8,84.82,45823.0,75.7377,75.7377,75.6842,75.702,45823.0
2023-04-21 12:40:00,84.81,84.82,84.78,84.79,51433.0,75.6931,75.702,75.6663,75.6753,51433.0
2023-04-21 12:50:00,84.79,84.84,84.78,84.84,38580.0,75.6753,75.7199,75.6663,75.7199,38580.0
2023-04-21 13:00:00,84.84,84.88,84.82,84.87,48775.0,75.7199,75.7556,75.702,75.7467,48775.0
2023-04-21 13:10:00,84.87,84.87,84.8,84.8,33420.0,75.7467,75.7467,75.6842,75.6842,33420.0
2023-04-21 13:20:00,84.8,84.8,84.77,84.79,42291.0,75.6842,75.6842,75.6574,75.6753,42291.0
2023-04-21 13:30:00,84.79,84.82,84.78,84.79,28479.0,75.6753,75.702,75.6663,75.6753,28479.0
2023-04-21 13:40:00,84.79,84.85,84.79,84.84,27134.0,75.6753,75.7288,75.6753,75.7199,27134.0
2023-04-21 13:50:00,84.84,84.85,84.79,84.81,20572.0,75.7199,75.7288,75.6753,75.6931,20572.0
2023-04-21 14:00:00,84.81,84.83,84.81,84.81,10493.0,75.6931,75.711,75.6931,75.6931,10493.0
2023-04-21 14:10:00,84.81,84.83,84.79,84.79,296448.0,75.6931,75.711,75.6753,75.6753,296448.0
2023-04-21 14:20:00,84.79,84.8,84.76,84.77,25991.0,75.6753,75.6842,75.6485,75.6574,25991.0
2023-04-21 14:30:00,84.77,84.8,84.76,84.8,73695.0,75.6574,75.6842,75.6485,75.6842,73695.0
2023-04-21 14:40:00,84.8,84.8,84.74,84.76,11184.0,75.6842,75.6842,75.6306,75.6485,11184.0
2023-04-21 14:50:00,84.76,84.78,84.73,84.74,35943.0,75.6485,75.6663,75.6217,75.6306,35943.0
2023-04-21 15:00:00,84.75,84.75,84.71,84.72,27236.0,75.6396,75.6396,75.6039,75.6128,27236.0
2023-04-21 15:10:00,84.73,84.76,84.71,84.76,15856.0,75.6217,75.6485,75.6039,75.6485,15856.0
2023-04-21 15:20:00,84.75,84.77,84.72,84.73,9749.0,75.6396,75.6574,75.6128,75.6217,9749.0
2023-04-21 15:30:00,84.73,84.76,84.71,84.76,307378.0,75.6217,75.6485,75.6039,75.6485,307378.0
2023-04-21 15:40:00,84.75,84.79,84.74,84.76,154950.0,75.6396,75.6753,75.6306,75.6485,154950.0
2023-04-21 15:50:00,84.77,84.82,84.76,84.81,224553.0,75.6574,75.702,75.6485,75.6931,224553.0
2023-04-24 09:30:00,84.71,84.92,84.71,84.92,150795.0,75.6039,75.7913,75.6039,75.7913,150795.0
2023-04-24 09:40:00,84.92,84.96,84.83,84.87,154935.0,75.7913,75.827,75.711,75.7467,154935.0
2023-04-24 09:50:00,84.87,84.94,84.87,84.91,330997.0,75.7467,75.8092,75.7467,75.7824,330997.0
2023-04-24 10:00:00,84.92,84.94,84.89,84.91,76008.0,75.7913,75.8092,75.7645,75.7824,76008.0
2023-04-24 10:10:00,84.91,84.94,84.89,84.9,85250.0,75.7824,75.8092,75.7645,75.7735,85250.0
2023-04-24 10:20:00,84.91,84.91,84.86,84.9,32729.0,75.7824,75.7824,75.7377,75.7735,32729.0
2023-04-24 10:30:00,84.9,84.96,84.9,84.92,35579.0,75.7735,75.827,75.7735,75.7913,35579.0
2023-04-24 10:40:00,84.94,85.01,84.94,84.98,228743.0,75.8092,75.8716,75.8092,75.8449,228743.0
2023-04-24 10:50:00,84.99,84.99,84.93,84.95,31413.0,75.8538,75.8538,75.8002,75.8181,31413.0
2023-04-24 11:00:00,84.95,84.99,84.94,84.97,36999.0,75.8181,75.8538,75.8092,75.8359,36999.0
2023-04-24 11:10:00,84.97,85.02,84.96,85.01,38822.0,75.8359,75.8806,75.827,75.8716,38822.0
2023-04-24 11:20:00,85.01,85.01,84.98,84.98,25298.0,75.8716,75.8716,75.8449,75.8449,25298.0
2023-04-24 11:30:00,84.98,84.99,84.95,84.96,35850.0,75.8449,75.8538,75.8181,75.827,35850.0
2023-04-24 11:40:00,84.96,84.97,84.93,84.96,26676.0,75.827,75.8359,75.8002,75.827,26676.0
2023-04-24 11:50:00,84.96,84.98,84.94,84.95,27965.0,75.827,75.8449,75.8092,75.8181,27965.0
2023-04-24 12:00:00,84.95,84.98,84.95,84.96,17298.0,75.8181,75.8449,75.8181,75.827,17298.0
2023-04-24 12:10:00,84.95,84.97,84.94,84.97,19043.0,75.8181,75.8359,75.8092,75.8359,19043.0
2023-04-24 12:20:00,84.97,85.0,84.96,85.0,24383.0,75.8359,75.8627,75.827,75.8627,24383.0
2023-04-24 12:30:00,85.0,85.05,84.99,85.03,104167.0,75.8627,75.9073,75.8538,75.8895,104167.0
2023-04-24 12:40:00,85.03,85.03,85.0,85.0,18933.0,75.8895,75.8895,75.8627,75.8627,18933.0
2023-04-24 12:50:00,85.01,85.04,84.99,85.04,31923.0,75.8716,75.8984,75.8538,75.8984,31923.0
2023-04-24 13:00:00,85.04,85.05,85.02,85.03,52141.0,75.8984,75.9073,75.8806,75.8895,52141.0
2023-04-24 13:10:00,85.03,85.05,85.02,85.02,93903.0,75.8895,75.9073,75.8806,75.8806,93903.0
2023-04-24 13:20:00,85.02,85.05,85.02,85.03,26818.0,75.8806,75.9073,75.8806,75.8895,26818.0
2023-04-24 13:30:00,85.04,85.05,85.03,85.04,35497.0,75.8984,75.9073,75.8895,75.8984,35497.0
2023-04-24 13:40:00,85.04,85.05,85.03,85.04,25594.0,75.8984,75.9073,75.8895,75.8984,25594.0
2023-04-24 13:50:00,85.05,85.06,85.03,85.04,104817.0,75.9073,75.9163,75.8895,75.8984,104817.0
2023-04-24 14:00:00,85.03,85.06,85.0,85.02,45376.0,75.8895,75.9163,75.8627,75.8806,45376.0
2023-04-24 14:10:00,85.02,85.05,85.02,85.05,42439.0,75.8806,75.9073,75.8806,75.9073,42439.0
2023-04-24 14:20:00,85.04,85.05,85.01,85.04,37258.0,75.8984,75.9073,75.8716,75.8984,37258.0
2023-04-24 14:30:00,85.04,85.05,85.02,85.03,41328.0,75.8984,75.9073,75.8806,75.8895,41328.0
2023-04-24 14:40:00,85.03,85.07,85.02,85.07,261132.0,75.8895,75.9252,75.8806,75.9252,261132.0
2023-04-24 14:50:00,85.06,85.07,85.04,85.05,79211.0,75.9163,75.9252,75.8984,75.9073,79211.0
2023-04-24 15:00:00,85.05,85.05,85.0,85.05,210909.0,75.9073,75.9073,75.8627,75.9073,210909.0
2023-04-24 15:10:00,85.04,85.05,85.02,85.03,48544.0,75.8984,75.9073,75.8806,75.8895,48544.0
2023-04-24 15:20:00,85.03,85.05,85.03,85.04,58336.0,75.8895,75.9073,75.8895,75.8984,58336.0
2023-04-24 15:30:00,85.04,85.05,85.03,85.05,48820.0,75.8984,75.9073,75.8895,75.9073,48820.0
2023-04-24 15:40:00,85.05,85.06,85.03,85.05,58577.0,75.9073,75.9163,75.8895,75.9073,58577.0
2023-04-24 15:50:00,85.05,85.09,85.03,85.08,198111.0,75.9073,75.943,75.8895,75.9341,198111.0
2023-04-25 09:30:00,85.21,85.47,85.21,85.47,73714.0,76.0501,76.2822,76.0501,76.2822,73714.0
2023-04-25 09:40:00,85.47,85.51,85.41,85.45,112100.0,76.2822,76.3179,76.2286,76.2643,112100.0
2023-04-25 09:50:00,85.45,85.48,85.43,85.46,103208.0,76.2643,76.2911,76.2465,76.2733,103208.0
2023-04-25 10:00:00,85.47,85.55,85.46,85.52,186818.0,76.2822,76.3536,76.2733,76.3268,186818.0
2023-04-25 10:10:00,85.52,85.54,85.49,85.54,96681.0,76.3268,76.3447,76.3,76.3447,96681.0
2023-04-25 10:20:00,85.54,85.59,85.53,85.59,81788.0,76.3447,76.3893,76.3357,76.3893,81788.0
2023-04-25 10:30:00,85.59,85.68,85.57,85.59,209095.0,76.3893,76.4696,76.3714,76.3893,209095.0
2023-04-25 10:40:00,85.59,85.63,85.58,85.62,32398.0,76.3893,76.425,76.3804,76.4161,32398.0
2023-04-25 10:50:00,85.63,85.63,85.58,85.59,34131.0,76.425,76.425,76.3804,76.3893,34131.0
2023-04-25 11:00:00,85.59,85.61,85.56,85.61,45272.0,76.3893,76.4071,76.3625,76.4071,45272.0
2023-04-25 11:10:00,85.61,85.62,85.55,85.56,70068.0,76.4071,76.4161,76.3536,76.3625,70068.0
2023-04-25 11:20:00,85.57,85.59,85.51,85.53,165774.0,76.3714,76.3893,76.3179,76.3357,165774.0
2023-04-25 11:30:00,85.53,85.56,85.49,85.5,138204.0,76.3357,76.3625,76.3,76.309,138204.0
2023-04-25 11:40:00,85.5,85.53,85.47,85.48,231740.0,76.309,76.3357,76.2822,76.2911,231740.0
2023-04-25 11:50:00,85.48,85.48,85.4,85.41,182529.0,76.2911,76.2911,76.2197,76.2286,182529.0
2023-04-25 12:00:00,85.4,85.43,85.37,85.42,52271.0,76.2197,76.2465,76.1929,76.2376,52271.0
2023-04-25 12:10:00,85.42,85.49,85.42,85.49,77825.0,76.2376,76.3,76.2376,76.3,77825.0
2023-04-25 12:20:00,85.48,85.5,85.45,85.47,44209.0,76.2911,76.309,76.2643,76.2822,44209.0
2023-04-25 12:30:00,85.47,85.5,85.45,85.5,49552.0,76.2822,76.309,76.2643,76.309,49552.0
2023-04-25 12:40:00,85.49,85.51,85.46,85.51,36836.0,76.3,76.3179,76.2733,76.3179,36836.0
2023-04-25 12:50:00,85.51,85.54,85.49,85.54,46309.0,76.3179,76.3447,76.3,76.3447,46309.0
2023-04-25 13:00:00,85.54,85.57,85.53,85.54,51773.0,76.3447,76.3714,76.3357,76.3447,51773.0
2023-04-25 13:10:00,85.54,85.61,85.53,85.56,240021.0,76.3447,76.4071,76.3357,76.3625,240021.0
2023-04-25 13:20:00,85.56,85.59,85.49,85.52,136929.0,76.3625,76.3893,76.3,76.3268,136929.0
2023-04-25 13:30:00,85.53,85.54,85.51,85.54,27769.0,76.3357,76.3447,76.3179,76.3447,27769.0
2023-04-25 13:40:00,85.55,85.56,85.5,85.55,89782.0,76.3536,76.3625,76.309,76.3536,89782.0
2023-04-25 13:50:00,85.55,85.57,85.51,85.54,89365.0,76.3536,76.3714,76.3179,76.3447,89365.0
2023-04-25 14:00:00,85.53,85.57,85.51,85.54,40607.0,76.3357,76.3714,76.3179,76.3447,40607.0
2023-04-25 14:10:00,85.54,85.56,85.51,85.54,132343.0,76.3447,76.3625,76.3179,76.3447,132343.0
2023-04-25 14:20:00,85.55,85.57,85.53,85.55,44424.0,76.3536,76.3714,76.3357,76.3536,44424.0
2023-04-25 14:30:00,85.55,85.55,85.53,85.54,39732.0,76.3536,76.3536,76.3357,76.3447,39732.0
2023-04-25 14:40:00,85.53,85.56,85.5,85.52,68432.0,76.3357,76.3625,76.309,76.3268,68432.0
2023-04-25 14:50:00,85.52,85.54,85.49,85.49,27570.0,76.3268,76.3447,76.3,76.3,27570.0
2023-04-25 15:00:00,85.49,85.54,85.47,85.52,78672.0,76.3,76.3447,76.2822,76.3268,78672.0
2023-04-25 15:10:00,85.53,85.53,85.51,85.52,73369.0,76.3357,76.3357,76.3179,76.3268,73369.0
2023-04-25 15:20:00,85.52,85.56,85.49,85.49,269243.0,76.3268,76.3625,76.3,76.3,269243.0
2023-04-25 15:30:00,85.5,85.56,85.5,85.55,71226.0,76.309,76.3625,76.309,76.3536,71226.0
2023-04-25 15:40:00,85.54,85.58,85.5,85.51,218304.0,76.3447,76.3804,76.309,76.3179,218304.0
2023-04-25 15:50:00,85.5,85.57,85.48,85.57,215809.0,76.309,76.3714,76.2911,76.3714,215809.0
2023-04-26 09:30:00,85.69,85.76,85.61,85.62,375640.0,76.4785,76.541,76.4071,76.4161,375640.0
2023-04-26 09:40:00,85.62,85.68,85.6,85.64,181755.0,76.4161,76.4696,76.3982,76.4339,181755.0
2023-04-26 09:50:00,85.63,85.67,85.61,85.64,100349.0,76.425,76.4607,76.4071,76.4339,100349.0
2023-04-26 10:00:00,85.64,85.69,85.63,85.64,111502.0,76.4339,76.4785,76.425,76.4339,111502.0
2023-04-26 10:10:00,85.63,85.64,85.54,85.57,135462.0,76.425,76.4339,76.3447,76.3714,135462.0
2023-04-26 10:20:00,85.57,85.65,85.52,85.64,79177.0,76.3714,76.4428,76.3268,76.4339,79177.0
2023-04-26 10:30:00,85.65,85.68,85.62,85.64,118093.0,76.4428,76.4696,76.4161,76.4339,118093.0
2023-04-26 10:40:00,85.64,85.66,85.62,85.65,102228.0,76.4339,76.4518,76.4161,76.4428,102228.0
2023-04-26 10:50:00,85.65,85.66,85.52,85.53,150745.0,76.4428,76.4518,76.3268,76.3357,150745.0
2023-04-26 11:00:00,85.53,85.6,85.52,85.59,133445.0,76.3357,76.3982,76.3268,76.3893,133445.0
2023-04-26 11:10:00,85.59,85.63,85.55,85.58,60101.0,76.3893,76.425,76.3536,76.3804,60101.0
2023-04-26 11:20:00,85.58,85.62,85.57,85.58,176255.0,76.3804,76.4161,76.3714,76.3804,176255.0
2023-04-26 11:30:00,85.59,85.61,85.56,85.59,56211.0,76.3893,76.4071,76.3625,76.3893,56211.0
2023-04-26 11:40:00,85.59,85.63,85.58,85.59,32972.0,76.3893,76.425,76.3804,76.3893,32972.0
2023-04-26 11:50:00,85.59,85.61,85.55,85.56,132233.0,76.3893,76.4071,76.3536,76.3625,132233.0
2023-04-26 12:00:00,85.57,85.6,85.56,85.59,56699.0,76.3714,76.3982,76.3625,76.3893,56699.0
2023-04-26 12:10:00,85.59,85.61,85.53,85.54,132177.0,76.3893,76.4071,76.3357,76.3447,132177.0
2023-04-26 12:20:00,85.54,85.55,85.52,85.53,45742.0,76.3447,76.3536,76.3268,76.3357,45742.0
2023-04-26 12:30:00,85.54,85.54,85.48,85.49,72174.0,76.3447,76.3447,76.2911,76.3,72174.0
2023-04-26 12:40:00,85.48,85.49,85.44,85.47,41704.0,76.2911,76.3,76.2554,76.2822,41704.0
2023-04-26 12:50:00,85.46,85.46,85.43,85.46,36583.0,76.2733,76.2733,76.2465,76.2733,36583.0
2023-04-26 13:00:00,85.45,85.5,85.44,85.45,69741.0,76.2643,76.309,76.2554,76.2643,69741.0
2023-04-26 13:10:00,85.45,85.46,85.41,85.42,21526.0,76.2643,76.2733,76.2286,76.2376,21526.0
2023-04-26 13:20:00,85.41,85.45,85.41,85.44,24617.0,76.2286,76.2643,76.2286,76.2554,24617.0
2023-04-26 13:30:00,85.44,85.44,85.4,85.42,22389.0,76.2554,76.2554,76.2197,76.2376,22389.0
2023-04-26 13:40:00,85.42,85.43,85.4,85.42,22665.0,76.2376,76.2465,76.2197,76.2376,22665.0
2023-04-26 13:50:00,85.42,85.42,85.36,85.37,17100.0,76.2376,76.2376,76.184,76.1929,17100.0
2023-04-26 14:00:00,85.37,85.4,85.37,85.39,36477.0,76.1929,76.2197,76.1929,76.2108,36477.0
2023-04-26 14:10:00,85.38,85.42,85.38,85.39,46495.0,76.2019,76.2376,76.2019,76.2108,46495.0
2023-04-26 14:20:00,85.39,85.4,85.37,85.38,124505.0,76.2108,76.2197,76.1929,76.2019,124505.0
2023-04-26 14:30:00,85.38,85.42,85.33,85.42,53250.0,76.2019,76.2376,76.1572,76.2376,53250.0
2023-04-26 14:40:00,85.42,85.44,85.39,85.39,62518.0,76.2376,76.2554,76.2108,76.2108,62518.0
2023-04-26 14:50:00,85.39,85.45,85.38,85.44,52141.0,76.2108,76.2643,76.2019,76.2554,52141.0
2023-04-26 15:00:00,85.45,85.46,85.43,85.44,63718.0,76.2643,76.2733,76.2465,76.2554,63718.0
2023-04-26 15:10:00,85.44,85.45,85.38,85.41,245042.0,76.2554,76.2643,76.2019,76.2286,245042.0
2023-04-26 15:20:00,85.4,85.41,85.37,85.38,78532.0,76.2197,76.2286,76.1929,76.2019,78532.0
2023-04-26 15:30:00,85.38,85.38,85.3,85.3,86857.0,76.2019,76.2019,76.1305,76.1305,86857.0
2023-04-26 15:40:00,85.31,85.34,85.28,85.34,148784.0,76.1394,76.1662,76.1126,76.1662,148784.0
2023-04-26 15:50:00,85.33,85.36,85.29,85.31,550787.0,76.1572,76.184,76.1215,76.1394,550787.0
2023-04-27 09:30:00,85.43,85.46,85.34,85.4,73075.0,76.2465,76.2733,76.1662,76.2197,73075.0
2023-04-27 09:40:00,85.4,85.4,85.29,85.34,110454.0,76.2197,76.2197,76.1215,76.1662,110454.0
2023-04-27 09:50:00,85.35,85.38,85.31,85.36,51024.0,76.1751,76.2019,76.1394,76.184,51024.0
2023-04-27 10:00:00,85.36,85.4,85.32,85.38,60244.0,76.184,76.2197,76.1483,76.2019,60244.0
2023-04-27 10:10:00,85.39,85.43,85.36,85.37,143135.0,76.2108,76.2465,76.184,76.1929,143135.0
2023-04-27 10:20:00,85.37,85.37,85.28,85.33,100355.0,76.1929,76.1929,76.1126,76.1572,100355.0
2023-04-27 10:30:00,85.32,85.36,85.3,85.34,56877.0,76.1483,76.184,76.1305,76.1662,56877.0
2023-04-27 10:40:00,85.33,85.35,85.29,85.35,115123.0,76.1572,76.1751,76.1215,76.1751,115123.0
2023-04-27 10:50:00,85.35,85.36,85.31,85.34,80121.0,76.1751,76.184,76.1394,76.1662,80121.0
2023-04-27 11:00:00,85.34,85.34,85.28,85.3,126804.0,76.1662,76.1662,76.1126,76.1305,126804.0
2023-04-27 11:10:00,85.3,85.31,85.29,85.31,17639.0,76.1305,76.1394,76.1215,76.1394,17639.0
2023-04-27 11:20:00,85.31,85.37,85.29,85.34,186509.0,76.1394,76.1929,76.1215,76.1662,186509.0
2023-04-27 11:30:00,85.35,85.4,85.34,85.37,66086.0,76.1751,76.2197,76.1662,76.1929,66086.0
2023-04-27 11:40:00,85.37,85.38,85.3,85.31,116928.0,76.1929,76.2019,76.1305,76.1394,116928.0
2023-04-27 11:50:00,85.31,85.32,85.3,85.31,136870.0,76.1394,76.1483,76.1305,76.1394,136870.0
2023-04-27 12:00:00,85.31,85.36,85.3,85.34,99932.0,76.1394,76.184,76.1305,76.1662,99932.0
2023-04-27 12:10:00,85.34,85.35,85.32,85.34,112558.0,76.1662,76.1751,76.1483,76.1662,112558.0
2023-04-27 12:20:00,85.33,85.34,85.31,85.34,33927.0,76.1572,76.1662,76.1394,76.1662,33927.0
2023-04-27 12:30:00,85.34,85.37,85.34,85.37,49360.0,76.1662,76.1929,76.1662,76.1929,49360.0
2023-04-27 12:40:00,85.37,85.38,85.33,85.33,62642.0,76.1929,76.2019,76.1572,76.1572,62642.0
2023-04-27 12:50:00,85.34,85.35,85.31,85.34,19179.0,76.1662,76.1751,76.1394,76.1662,19179.0
2023-04-27 13:00:00,85.34,85.38,85.3,85.38,99669.0,76.1662,76.2019,76.1305,76.2019,99669.0
2023-04-27 13:10:00,85.38,85.41,85.37,85.4,63251.0,76.2019,76.2286,76.1929,76.2197,63251.0
2023-04-27 13:20:00,85.4,85.4,85.38,85.39,14776.0,76.2197,76.2197,76.2019,76.2108,14776.0
2023-04-27 13:30:00,85.39,85.4,85.38,85.4,21107.0,76.2108,76.2197,76.2019,76.2197,21107.0
2023-04-27 13:40:00,85.4,85.41,85.38,85.41,35224.0,76.2197,76.2286,76.2019,76.2286,35224.0
2023-04-27 13:50:00,85.41,85.41,85.39,85.4,78327.0,76.2286,76.2286,76.2108,76.2197,78327.0
2023-04-27 14:00:00,85.39,85.4,85.33,85.34,118876.0,76.2108,76.2197,76.1572,76.1662,118876.0
2023-04-27 14:10:00,85.34,85.37,85.33,85.37,51845.0,76.1662,76.1929,76.1572,76.1929,51845.0
2023-04-27 14:20:00,85.37,85.39,85.36,85.38,30437.0,76.1929,76.2108,76.184,76.2019,30437.0
2023-04-27 14:30:00,85.38,85.4,85.36,85.37,21556.0,76.2019,76.2197,76.184,76.1929,21556.0
2023-04-27 14:40:00,85.37,85.37,85.33,85.34,34810.0,76.1929,76.1929,76.1572,76.1662,34810.0
2023-04-27 14:50:00,85.34,85.37,85.33,85.37,40305.0,76.1662,76.1929,76.1572,76.1929,40305.0
2023-04-27 15:00:00,85.36,85.37,85.34,85.34,40467.0,76.184,76.1929,76.1662,76.1662,40467.0
2023-04-27 15:10:00,85.34,85.37,85.33,85.37,25799.0,76.1662,76.1929,76.1572,76.1929,25799.0
2023-04-27 15:20:00,85.36,85.36,85.34,85.34,74662.0,76.184,76.184,76.1662,76.1662,74662.0
2023-04-27 15:30:00,85.34,85.35,85.3,85.31,81099.0,76.1662,76.1751,76.1305,76.1394,81099.0
2023-04-27 15:40:00,85.3,85.34,85.29,85.34,78959.0,76.1305,76.1662,76.1215,76.1662,78959.0
2023-04-27 15:50:00,85.33,85.37,85.32,85.33,314310.0,76.1572,76.1929,76.1483,76.1572,314310.0
2023-04-28 09:30:00,85.68,85.85,85.68,85.73,106703.0,76.4696,76.6213,76.4696,76.5142,106703.0
2023-04-28 09:40:00,85.74,85.92,85.72,85.91,1234360.0,76.5232,76.6838,76.5053,76.6749,1234360.0
2023-04-28 09:50:00,85.91,85.95,85.86,85.87,185003.0,76.6749,76.7106,76.6303,76.6392,185003.0
2023-04-28 10:00:00,85.87,85.96,85.83,85.95,194581.0,76.6392,76.7195,76.6035,76.7106,194581.0
2023-04-28 10:10:00,85.95,86.01,85.92,85.99,80708.0,76.7106,76.7641,76.6838,76.7463,80708.0
2023-04-28 10:20:00,85.99,86.0,85.93,85.95,65759.0,76.7463,76.7552,76.6927,76.7106,65759.0
2023-04-28 10:30:00,85.95,86.01,85.95,85.99,72414.0,76.7106,76.7641,76.7106,76.7463,72414.0
2023-04-28 10:40:00,86.0,86.01,85.94,86.0,48317.0,76.7552,76.7641,76.7017,76.7552,48317.0
2023-04-28 10:50:00,86.0,86.01,85.96,85.97,75065.0,76.7552,76.7641,76.7195,76.7284,75065.0
2023-04-28 11:00:00,85.97,85.97,85.9,85.91,75510.0,76.7284,76.7284,76.666,76.6749,75510.0
2023-04-28 11:10:00,85.92,85.98,85.91,85.96,76030.0,76.6838,76.7374,76.6749,76.7195,76030.0
2023-04-28 11:20:00,85.97,86.0,85.97,85.99,33812.0,76.7284,76.7552,76.7284,76.7463,33812.0
2023-04-28 11:30:00,86.0,86.06,85.99,86.06,43630.0,76.7552,76.8088,76.7463,76.8088,43630.0
2023-04-28 11:40:00,86.06,86.08,86.04,86.06,54282.0,76.8088,76.8266,76.7909,76.8088,54282.0
2023-04-28 11:50:00,86.06,86.13,86.05,86.07,100813.0,76.8088,76.8712,76.7998,76.8177,100813.0
2023-04-28 12:00:00,86.08,86.1,86.04,86.06,131248.0,76.8266,76.8445,76.7909,76.8088,131248.0
2023-04-28 12:10:00,86.06,86.08,86.02,86.02,101077.0,76.8088,76.8266,76.7731,76.7731,101077.0
2023-04-28 12:20:00,86.03,86.03,85.99,86.02,150255.0,76.782,76.782,76.7463,76.7731,150255.0
2023-04-28 12:30:00,86.02,86.05,86.01,86.04,48148.0,76.7731,76.7998,76.7641,76.7909,48148.0
2023-04-28 12:40:00,86.04,86.08,86.03,86.08,65885.0,76.7909,76.8266,76.782,76.8266,65885.0
2023-04-28 12:50:00,86.09,86.09,86.05,86.09,125711.0,76.8355,76.8355,76.7998,76.8355,125711.0
2023-04-28 13:00:00,86.09,86.1,86.05,86.06,175637.0,76.8355,76.8445,76.7998,76.8088,175637.0
2023-04-28 13:10:00,86.06,86.09,86.02,86.04,198982.0,76.8088,76.8355,76.7731,76.7909,198982.0
2023-04-28 13:20:00,86.04,86.07,86.02,86.04,81879.0,76.7909,76.8177,76.7731,76.7909,81879.0
2023-04-28 13:30:00,86.04,86.07,86.03,86.06,55929.0,76.7909,76.8177,76.782,76.8088,55929.0
2023-04-28 13:40:00,86.06,86.07,86.05,86.06,27079.0,76.8088,76.8177,76.7998,76.8088,27079.0
2023-04-28 13:50:00,86.06,86.09,86.05,86.09,48441.0,76.8088,76.8355,76.7998,76.8355,48441.0
2023-04-28 14:00:00,86.08,86.09,86.07,86.09,25070.0,76.8266,76.8355,76.8177,76.8355,25070.0
2023-04-28 14:10:00,86.08,86.09,86.05,86.06,47019.0,76.8266,76.8355,76.7998,76.8088,47019.0
2023-04-28 14:20:00,86.07,86.09,86.04,86.04,50796.0,76.8177,76.8355,76.7909,76.7909,50796.0
2023-04-28 14:30:00,86.04,86.07,86.03,86.06,29165.0,76.7909,76.8177,76.782,76.8088,29165.0
2023-04-28 14:40:00,86.06,86.08,86.01,86.03,137000.0,76.8088,76.8266,76.7641,76.782,137000.0
2023-04-28 14:50:00,86.03,86.05,85.96,86.03,117339.0,76.782,76.7998,76.7195,76.782,117339.0
2023-04-28 15:00:00,86.03,86.04,86.01,86.03,30934.0,76.782,76.7909,76.7641,76.782,30934.0
2023-04-28 15:10:00,86.03,86.08,86.02,86.06,28991.0,76.782,76.8266,76.7731,76.8088,28991.0
2023-04-28 15:20:00,86.06,86.06,86.01,86.03,76369.0,76.8088,76.8088,76.7641,76.782,76369.0
2023-04-28 15:30:00,86.04,86.06,86.01,86.06,157021.0,76.7909,76.8088,76.7641,76.8088,157021.0
2023-04-28 15:40:00,86.06,86.13,86.05,86.13,374105.0,76.8088,76.8712,76.7998,76.8712,374105.0
2023-04-28 15:50:00,86.13,86.14,86.08,86.1,706769.0,76.8712,76.8802,76.8266,76.8445,706769.0
2023-05-01 09:30:00,85.38,85.5,85.11,85.5,153836.0,76.5158,76.6233,76.2738,76.6233,153836.0
2023-05-01 09:40:00,85.49,85.57,85.45,85.56,774882.0,76.6144,76.6861,76.5785,76.6771,774882.0
2023-05-01 09:50:00,85.55,85.56,85.5,85.55,159520.0,76.6682,76.6771,76.6233,76.6682,159520.0
2023-05-01 10:00:00,85.53,85.54,85.32,85.44,335806.0,76.6502,76.6592,76.462,76.5696,335806.0
2023-05-01 10:10:00,85.44,85.45,85.29,85.38,226217.0,76.5696,76.5785,76.4351,76.5158,226217.0
2023-05-01 10:20:00,85.37,85.38,85.24,85.3,140601.0,76.5068,76.5158,76.3903,76.4441,140601.0
2023-05-01 10:30:00,85.3,85.32,85.27,85.29,107324.0,76.4441,76.462,76.4172,76.4351,107324.0
2023-05-01 10:40:00,85.28,85.29,85.21,85.25,101663.0,76.4262,76.4351,76.3635,76.3993,101663.0
2023-05-01 10:50:00,85.25,85.26,85.17,85.17,86359.0,76.3993,76.4083,76.3276,76.3276,86359.0
2023-05-01 11:00:00,85.16,85.18,85.12,85.14,230962.0,76.3186,76.3366,76.2828,76.3007,230962.0
2023-05-01 11:10:00,85.14,85.14,85.09,85.14,79697.0,76.3007,76.3007,76.2559,76.3007,79697.0
2023-05-01 11:20:00,85.14,85.18,85.09,85.13,246570.0,76.3007,76.3366,76.2559,76.2918,246570.0
2023-05-01 11:30:00,85.13,85.19,85.12,85.17,144349.0,76.2918,76.3455,76.2828,76.3276,144349.0
2023-05-01 11:40:00,85.16,85.17,85.14,85.15,91261.0,76.3186,76.3276,76.3007,76.3097,91261.0
2023-05-01 11:50:00,85.16,85.16,85.11,85.13,46162.0,76.3186,76.3186,76.2738,76.2918,46162.0
2023-05-01 12:00:00,85.13,85.15,85.12,85.14,48408.0,76.2918,76.3097,76.2828,76.3007,48408.0
2023-05-01 12:10:00,85.14,85.14,85.1,85.11,61272.0,76.3007,76.3007,76.2649,76.2738,61272.0
2023-05-01 12:20:00,85.1,85.14,85.1,85.14,52697.0,76.2649,76.3007,76.2649,76.3007,52697.0
2023-05-01 12:30:00,85.14,85.16,85.11,85.15,90534.0,76.3007,76.3186,76.2738,76.3097,90534.0
2023-05-01 12:40:00,85.15,85.17,85.14,85.16,172482.0,76.3097,76.3276,76.3007,76.3186,172482.0
2023-05-01 12:50:00,85.16,85.17,85.15,85.16,101183.0,76.3186,76.3276,76.3097,76.3186,101183.0
2023-05-01 13:00:00,85.16,85.16,85.08,85.09,166002.0,76.3186,76.3186,76.2469,76.2559,166002.0
2023-05-01 13:10:00,85.09,85.13,85.08,85.1,36224.0,76.2559,76.2918,76.2469,76.2649,36224.0
2023-05-01 13:20:00,85.11,85.12,85.09,85.09,81459.0,76.2738,76.2828,76.2559,76.2559,81459.0
2023-05-01 13:30:00,85.09,85.1,85.07,85.08,51037.0,76.2559,76.2649,76.238,76.2469,51037.0
2023-05-01 13:40:00,85.08,85.1,85.06,85.08,64657.0,76.2469,76.2649,76.229,76.2469,64657.0
2023-05-01 13:50:00,85.07,85.1,85.07,85.09,27322.0,76.238,76.2649,76.238,76.2559,27322.0
2023-05-01 14:00:00,85.09,85.1,85.05,85.08,43950.0,76.2559,76.2649,76.2201,76.2469,43950.0
2023-05-01 14:10:00,85.08,85.08,85.05,85.06,35356.0,76.2469,76.2469,76.2201,76.229,35356.0
2023-05-01 14:20:00,85.06,85.06,85.01,85.04,39682.0,76.229,76.229,76.1842,76.2111,39682.0
2023-05-01 14:30:00,85.04,85.04,85.01,85.03,71417.0,76.2111,76.2111,76.1842,76.2021,71417.0
2023-05-01 14:40:00,85.03,85.05,85.02,85.03,178906.0,76.2021,76.2201,76.1932,76.2021,178906.0
2023-05-01 14:50:00,85.04,85.05,85.01,85.03,65002.0,76.2111,76.2201,76.1842,76.2021,65002.0
2023-05-01 15:00:00,85.03,85.04,84.97,84.97,86531.0,76.2021,76.2111,76.1484,76.1484,86531.0
2023-05-01 15:10:00,84.97,84.99,84.95,84.97,52599.0,76.1484,76.1663,76.1304,76.1484,52599.0
2023-05-01 15:20:00,84.97,84.98,84.9,84.94,155120.0,76.1484,76.1573,76.0856,76.1215,155120.0
2023-05-01 15:30:00,84.94,84.94,84.82,84.83,196912.0,76.1215,76.1215,76.0139,76.0229,196912.0
2023-05-01 15:40:00,84.83,84.94,84.82,84.92,253674.0,76.0229,76.1215,76.0139,76.1036,253674.0
2023-05-01 15:50:00,84.92,84.98,84.91,84.94,593047.0,76.1036,76.1573,76.0946,76.1215,593047.0
2023-05-02 09:30:00,85.11,85.19,85.04,85.08,136104.0,76.2738,76.3455,76.2111,76.2469,136104.0
2023-05-02 09:40:00,85.09,85.12,85.07,85.09,57096.0,76.2559,76.2828,76.238,76.2559,57096.0
2023-05-02 09:50:00,85.09,85.19,85.09,85.09,35727.0,76.2559,76.3455,76.2559,76.2559,35727.0
2023-05-02 10:00:00,85.13,85.31,85.13,85.27,80965.0,76.2918,76.4531,76.2918,76.4172,80965.0
2023-05-02 10:10:00,85.27,85.34,85.17,85.23,157362.0,76.4172,76.48,76.3276,76.3814,157362.0
2023-05-02 10:20:00,85.23,85.24,85.11,85.14,112465.0,76.3814,76.3903,76.2738,76.3007,112465.0
2023-05-02 10:30:00,85.14,85.21,85.12,85.14,103181.0,76.3007,76.3635,76.2828,76.3007,103181.0
2023-05-02 10:40:00,85.14,85.2,85.13,85.17,135451.0,76.3007,76.3545,76.2918,76.3276,135451.0
2023-05-02 10:50:00,85.18,85.24,85.14,85.24,47162.0,76.3366,76.3903,76.3007,76.3903,47162.0
2023-05-02 11:00:00,85.26,85.26,85.18,85.22,56718.0,76.4083,76.4083,76.3366,76.3724,56718.0
2023-05-02 11:10:00,85.21,85.26,85.19,85.22,66224.0,76.3635,76.4083,76.3455,76.3724,66224.0
2023-05-02 11:20:00,85.21,85.31,85.2,85.28,238583.0,76.3635,76.4531,76.3545,76.4262,238583.0
2023-05-02 11:30:00,85.28,85.29,85.19,85.27,67329.0,76.4262,76.4351,76.3455,76.4172,67329.0
2023-05-02 11:40:00,85.26,85.35,85.26,85.35,51759.0,76.4083,76.4889,76.4083,76.4889,51759.0
2023-05-02 11:50:00,85.35,85.39,85.34,85.38,46830.0,76.4889,76.5248,76.48,76.5158,46830.0
2023-05-02 12:00:00,85.38,85.4,85.34,85.4,28592.0,76.5158,76.5337,76.48,76.5337,28592.0
2023-05-02 12:10:00,85.39,85.4,85.32,85.34,138017.0,76.5248,76.5337,76.462,76.48,138017.0
2023-05-02 12:20:00,85.34,85.35,85.29,85.32,159405.0,76.48,76.4889,76.4351,76.462,159405.0
2023-05-02 12:30:00,85.29,85.3,85.27,85.28,215710.0,76.4351,76.4441,76.4172,76.4262,215710.0
2023-05-02 12:40:00,85.29,85.29,85.25,85.26,120896.0,76.4351,76.4351,76.3993,76.4083,120896.0
2023-05-02 12:50:00,85.26,85.3,85.25,85.3,101648.0,76.4083,76.4441,76.3993,76.4441,101648.0
2023-05-02 13:00:00,85.3,85.32,85.28,85.28,102633.0,76.4441,76.462,76.4262,76.4262,102633.0
2023-05-02 13:10:00,85.29,85.29,85.25,85.27,116349.0,76.4351,76.4351,76.3993,76.4172,116349.0
2023-05-02 13:20:00,85.27,85.27,85.26,85.27,35868.0,76.4172,76.4172,76.4083,76.4172,35868.0
2023-05-02 13:30:00,85.26,85.3,85.26,85.3,34158.0,76.4083,76.4441,76.4083,76.4441,34158.0
2023-05-02 13:40:00,85.3,85.33,85.28,85.33,22002.0,76.4441,76.471,76.4262,76.471,22002.0
2023-05-02 13:50:00,85.33,85.34,85.29,85.31,14629.0,76.471,76.48,76.4351,76.4531,14629.0
2023-05-02 14:00:00,85.3,85.33,85.29,85.3,63160.0,76.4441,76.471,76.4351,76.4441,63160.0
2023-05-02 14:10:00,85.31,85.31,85.29,85.31,5103.0,76.4531,76.4531,76.4351,76.4531,5103.0
2023-05-02 14:20:00,85.31,85.34,85.3,85.34,8046.0,76.4531,76.48,76.4441,76.48,8046.0
2023-05-02 14:30:00,85.34,85.36,85.33,85.34,21987.0,76.48,76.4979,76.471,76.48,21987.0
2023-05-02 14:40:00,85.34,85.34,85.3,85.3,26032.0,76.48,76.48,76.4441,76.4441,26032.0
2023-05-02 14:50:00,85.3,85.36,85.3,85.35,44829.0,76.4441,76.4979,76.4441,76.4889,44829.0
2023-05-02 15:00:00,85.36,85.38,85.34,85.36,29282.0,76.4979,76.5158,76.48,76.4979,29282.0
2023-05-02 15:10:00,85.36,85.41,85.35,85.36,28238.0,76.4979,76.5427,76.4889,76.4979,28238.0
2023-05-02 15:20:00,85.36,85.39,85.33,85.36,269311.0,76.4979,76.5248,76.471,76.4979,269311.0
2023-05-02 15:30:00,85.36,85.36,85.31,85.31,156478.0,76.4979,76.4979,76.4531,76.4531,156478.0
2023-05-02 15:40:00,85.31,85.34,85.31,85.33,90484.0,76.4531,76.48,76.4531,76.471,90484.0
2023-05-02 15:50:00,85.32,85.33,85.29,85.3,529209.0,76.462,76.471,76.4351,76.4441,529209.0
2023-05-03 09:30:00,85.55,85.6,85.51,85.56,102738.0,76.6682,76.713,76.6323,76.6771,102738.0
2023-05-03 09:40:00,85.56,85.62,85.55,85.61,65332.0,76.6771,76.7309,76.6682,76.7219,65332.0
2023-05-03 09:50:00,85.6,85.6,85.47,85.5,284700.0,76.713,76.713,76.5965,76.6233,284700.0
2023-05-03 10:00:00,85.51,85.6,85.51,85.53,57680.0,76.6323,76.713,76.6323,76.6502,57680.0
2023-05-03 10:10:00,85.53,85.58,85.48,85.51,58518.0,76.6502,76.695,76.6054,76.6323,58518.0
2023-05-03 10:20:00,85.5,85.51,85.46,85.51,27597.0,76.6233,76.6323,76.5875,76.6323,27597.0
2023-05-03 10:30:00,85.51,85.59,85.5,85.59,30589.0,76.6323,76.704,76.6233,76.704,30589.0
2023-05-03 10:40:00,85.59,85.59,85.55,85.56,80455.0,76.704,76.704,76.6682,76.6771,80455.0
2023-05-03 10:50:00,85.57,85.59,85.54,85.54,89551.0,76.6861,76.704,76.6592,76.6592,89551.0
2023-05-03 11:00:00,85.55,85.58,85.53,85.54,95279.0,76.6682,76.695,76.6502,76.6592,95279.0
2023-05-03 11:10:00,85.55,85.56,85.53,85.55,72876.0,76.6682,76.6771,76.6502,76.6682,72876.0
2023-05-03 11:20:00,85.55,85.56,85.52,85.52,60565.0,76.6682,76.6771,76.6413,76.6413,60565.0
2023-05-03 11:30:00,85.53,85.53,85.5,85.52,84475.0,76.6502,76.6502,76.6233,76.6413,84475.0
2023-05-03 11:40:00,85.52,85.54,85.51,85.53,35933.0,76.6413,76.6592,76.6323,76.6502,35933.0
2023-05-03 11:50:00,85.53,85.6,85.53,85.58,60474.0,76.6502,76.713,76.6502,76.695,60474.0
2023-05-03 12:00:00,85.57,85.59,85.55,85.59,43932.0,76.6861,76.704,76.6682,76.704,43932.0
2023-05-03 12:10:00,85.59,85.6,85.58,85.59,29014.0,76.704,76.713,76.695,76.704,29014.0
2023-05-03 12:20:00,85.59,85.64,85.59,85.64,114297.0,76.704,76.7488,76.704,76.7488,114297.0
2023-05-03 12:30:00,85.64,85.67,85.63,85.64,52270.0,76.7488,76.7757,76.7398,76.7488,52270.0
2023-05-03 12:40:00,85.64,85.66,85.6,85.62,143852.0,76.7488,76.7667,76.713,76.7309,143852.0
2023-05-03 12:50:00,85.62,85.62,85.54,85.59,206092.0,76.7309,76.7309,76.6592,76.704,206092.0
2023-05-03 13:00:00,85.6,85.61,85.58,85.59,32104.0,76.713,76.7219,76.695,76.704,32104.0
2023-05-03 13:10:00,85.59,85.6,85.58,85.59,23134.0,76.704,76.713,76.695,76.704,23134.0
2023-05-03 13:20:00,85.59,85.6,85.58,85.59,22728.0,76.704,76.713,76.695,76.704,22728.0
2023-05-03 13:30:00,85.6,85.62,85.59,85.62,47987.0,76.713,76.7309,76.704,76.7309,47987.0
2023-05-03 13:40:00,85.61,85.66,85.61,85.66,54505.0,76.7219,76.7667,76.7219,76.7667,54505.0
2023-05-03 13:50:00,85.66,85.66,85.62,85.66,64296.0,76.7667,76.7667,76.7309,76.7667,64296.0
2023-05-03 14:00:00,85.66,85.82,85.57,85.58,54444.0,76.7667,76.9101,76.6861,76.695,54444.0
2023-05-03 14:10:00,85.57,85.63,85.54,85.62,44641.0,76.6861,76.7398,76.6592,76.7309,44641.0
2023-05-03 14:20:00,85.63,85.65,85.57,85.62,42862.0,76.7398,76.7578,76.6861,76.7309,42862.0
2023-05-03 14:30:00,85.62,85.62,85.43,85.59,308188.0,76.7309,76.7309,76.5606,76.704,308188.0
2023-05-03 14:40:00,85.59,85.68,85.57,85.59,41007.0,76.704,76.7847,76.6861,76.704,41007.0
2023-05-03 14:50:00,85.59,85.59,85.49,85.58,48919.0,76.704,76.704,76.6144,76.695,48919.0
2023-05-03 15:00:00,85.58,85.58,85.41,85.45,52032.0,76.695,76.695,76.5427,76.5785,52032.0
2023-05-03 15:10:00,85.44,85.57,85.4,85.54,94340.0,76.5696,76.6861,76.5337,76.6592,94340.0
2023-05-03 15:20:00,85.53,85.6,85.48,85.56,36771.0,76.6502,76.713,76.6054,76.6771,36771.0
2023-05-03 15:30:00,85.56,85.57,85.43,85.47,72349.0,76.6771,76.6861,76.5606,76.5965,72349.0
2023-05-03 15:40:00,85.46,85.52,85.43,85.51,139058.0,76.5875,76.6413,76.5606,76.6323,139058.0
2023-05-03 15:50:00,85.51,85.63,85.5,85.57,193396.0,76.6323,76.7398,76.6233,76.6861,193396.0
2023-05-04 09:30:00,85.59,85.59,85.31,85.44,119351.0,76.704,76.704,76.4531,76.5696,119351.0
2023-05-04 09:40:00,85.42,85.47,85.37,85.4,553208.0,76.5516,76.5965,76.5068,76.5337,553208.0
2023-05-04 09:50:00,85.37,85.39,85.31,85.35,434112.0,76.5068,76.5248,76.4531,76.4889,434112.0
2023-05-04 10:00:00,85.35,85.39,85.34,85.36,270224.0,76.4889,76.5248,76.48,76.4979,270224.0
2023-05-04 10:10:00,85.35,85.39,85.31,85.33,430604.0,76.4889,76.5248,76.4531,76.471,430604.0
2023-05-04 10:20:00,85.34,85.38,85.32,85.34,156589.0,76.48,76.5158,76.462,76.48,156589.0
2023-05-04 10:30:00,85.35,85.35,85.24,85.27,362365.0,76.4889,76.4889,76.3903,76.4172,362365.0
2023-05-04 10:40:00,85.27,85.38,85.25,85.37,114516.0,76.4172,76.5158,76.3993,76.5068,114516.0
2023-05-04 10:50:00,85.37,85.38,85.31,85.36,111330.0,76.5068,76.5158,76.4531,76.4979,111330.0
2023-05-04 11:00:00,85.36,85.36,85.29,85.36,324768.0,76.4979,76.4979,76.4351,76.4979,324768.0
2023-05-04 11:10:00,85.36,85.38,85.34,85.35,145703.0,76.4979,76.5158,76.48,76.4889,145703.0
2023-05-04 11:20:00,85.35,85.35,85.28,85.3,111096.0,76.4889,76.4889,76.4262,76.4441,111096.0
2023-05-04 11:30:00,85.3,85.34,85.29,85.33,262719.0,76.4441,76.48,76.4351,76.471,262719.0
2023-05-04 11:40:00,85.32,85.37,85.28,85.34,257382.0,76.462,76.5068,76.4262,76.48,257382.0
2023-05-04 11:50:00,85.34,85.34,85.25,85.29,59266.0,76.48,76.48,76.3993,76.4351,59266.0
2023-05-04 12:00:00,85.28,85.29,85.24,85.26,65478.0,76.4262,76.4351,76.3903,76.4083,65478.0
2023-05-04 12:10:00,85.26,85.31,85.25,85.29,142076.0,76.4083,76.4531,76.3993,76.4351,142076.0
2023-05-04 12:20:00,85.29,85.29,85.23,85.24,38432.0,76.4351,76.4351,76.3814,76.3903,38432.0
2023-05-04 12:30:00,85.25,85.29,85.22,85.24,72104.0,76.3993,76.4351,76.3724,76.3903,72104.0
2023-05-04 12:40:00,85.23,85.26,85.22,85.23,58040.0,76.3814,76.4083,76.3724,76.3814,58040.0
2023-05-04 12:50:00,85.23,85.24,85.19,85.22,269367.0,76.3814,76.3903,76.3455,76.3724,269367.0
2023-05-04 13:00:00,85.22,85.25,85.2,85.23,162934.0,76.3724,76.3993,76.3545,76.3814,162934.0
2023-05-04 13:10:00,85.23,85.27,85.22,85.25,90969.0,76.3814,76.4172,76.3724,76.3993,90969.0
2023-05-04 13:20:00,85.25,85.26,85.22,85.25,82122.0,76.3993,76.4083,76.3724,76.3993,82122.0
2023-05-04 13:30:00,85.25,85.29,85.24,85.28,54848.0,76.3993,76.4351,76.3903,76.4262,54848.0
2023-05-04 13:40:00,85.27,85.28,85.23,85.23,170132.0,76.4172,76.4262,76.3814,76.3814,170132.0
2023-05-04 13:50:00,85.23,85.3,85.23,85.27,146271.0,76.3814,76.4441,76.3814,76.4172,146271.0
2023-05-04 14:00:00,85.26,85.27,85.22,85.25,85164.0,76.4083,76.4172,76.3724,76.3993,85164.0
2023-05-04 14:10:00,85.25,85.25,85.21,85.23,58890.0,76.3993,76.3993,76.3635,76.3814,58890.0
2023-05-04 14:20:00,85.23,85.24,85.21,85.22,62333.0,76.3814,76.3903,76.3635,76.3724,62333.0
2023-05-04 14:30:00,85.22,85.24,85.19,85.23,56005.0,76.3724,76.3903,76.3455,76.3814,56005.0
2023-05-04 14:40:00,85.23,85.24,85.22,85.23,58324.0,76.3814,76.3903,76.3724,76.3814,58324.0
2023-05-04 14:50:00,85.23,85.24,85.19,85.22,47601.0,76.3814,76.3903,76.3455,76.3724,47601.0
2023-05-04 15:00:00,85.21,85.23,85.15,85.16,103708.0,76.3635,76.3814,76.3097,76.3186,103708.0
2023-05-04 15:10:00,85.16,85.17,85.15,85.15,91010.0,76.3186,76.3276,76.3097,76.3097,91010.0
2023-05-04 15:20:00,85.16,85.17,85.14,85.15,70967.0,76.3186,76.3276,76.3007,76.3097,70967.0
2023-05-04 15:30:00,85.15,85.23,85.14,85.22,99941.0,76.3097,76.3814,76.3007,76.3724,99941.0
2023-05-04 15:40:00,85.22,85.22,85.13,85.16,189829.0,76.3724,76.3724,76.2918,76.3186,189829.0
2023-05-04 15:50:00,85.15,85.2,85.1,85.18,343451.0,76.3097,76.3545,76.2649,76.3366,343451.0
2023-05-05 09:30:00,85.14,85.27,85.14,85.15,77472.0,76.3007,76.4172,76.3007,76.3097,77472.0
2023-05-05 09:40:00,85.16,85.16,85.09,85.14,103130.0,76.3186,76.3186,76.2559,76.3007,103130.0
2023-05-05 09:50:00,85.13,85.24,85.12,85.22,60190.0,76.2918,76.3903,76.2828,76.3724,60190.0
2023-05-05 10:00:00,85.23,85.27,85.19,85.23,95900.0,76.3814,76.4172,76.3455,76.3814,95900.0
2023-05-05 10:10:00,85.23,85.31,85.23,85.28,113566.0,76.3814,76.4531,76.3814,76.4262,113566.0
2023-05-05 10:20:00,85.28,85.29,85.25,85.28,23337.0,76.4262,76.4351,76.3993,76.4262,23337.0
2023-05-05 10:30:00,85.28,85.31,85.27,85.29,114195.0,76.4262,76.4531,76.4172,76.4351,114195.0
2023-05-05 10:40:00,85.3,85.31,85.28,85.3,17717.0,76.4441,76.4531,76.4262,76.4441,17717.0
2023-05-05 10:50:00,85.3,85.31,85.27,85.3,71020.0,76.4441,76.4531,76.4172,76.4441,71020.0
2023-05-05 11:00:00,85.31,85.34,85.27,85.27,222672.0,76.4531,76.48,76.4172,76.4172,222672.0
2023-05-05 11:10:00,85.28,85.29,85.24,85.24,113085.0,76.4262,76.4351,76.3903,76.3903,113085.0
2023-05-05 11:20:00,85.24,85.24,85.2,85.22,57720.0,76.3903,76.3903,76.3545,76.3724,57720.0
2023-05-05 11:30:00,85.21,85.22,85.19,85.22,91975.0,76.3635,76.3724,76.3455,76.3724,91975.0
2023-05-05 11:40:00,85.21,85.26,85.19,85.26,77120.0,76.3635,76.4083,76.3455,76.4083,77120.0
2023-05-05 11:50:00,85.26,85.26,85.2,85.23,181648.0,76.4083,76.4083,76.3545,76.3814,181648.0
2023-05-05 12:00:00,85.23,85.27,85.23,85.25,55611.0,76.3814,76.4172,76.3814,76.3993,55611.0
2023-05-05 12:10:00,85.26,85.26,85.22,85.23,88945.0,76.4083,76.4083,76.3724,76.3814,88945.0
2023-05-05 12:20:00,85.23,85.27,85.22,85.26,29975.0,76.3814,76.4172,76.3724,76.4083,29975.0
2023-05-05 12:30:00,85.27,85.29,85.26,85.27,29525.0,76.4172,76.4351,76.4083,76.4172,29525.0
2023-05-05 12:40:00,85.27,85.3,85.26,85.29,46127.0,76.4172,76.4441,76.4083,76.4351,46127.0
2023-05-05 12:50:00,85.3,85.33,85.29,85.32,68044.0,76.4441,76.471,76.4351,76.462,68044.0
2023-05-05 13:00:00,85.31,85.35,85.3,85.34,89152.0,76.4531,76.4889,76.4441,76.48,89152.0
2023-05-05 13:10:00,85.34,85.36,85.3,85.31,77016.0,76.48,76.4979,76.4441,76.4531,77016.0
2023-05-05 13:20:00,85.31,85.32,85.29,85.31,109152.0,76.4531,76.462,76.4351,76.4531,109152.0
2023-05-05 13:30:00,85.31,85.33,85.31,85.31,59119.0,76.4531,76.471,76.4531,76.4531,59119.0
2023-05-05 13:40:00,85.31,85.34,85.29,85.34,185793.0,76.4531,76.48,76.4351,76.48,185793.0
2023-05-05 13:50:00,85.34,85.36,85.33,85.35,41478.0,76.48,76.4979,76.471,76.4889,41478.0
2023-05-05 14:00:00,85.35,85.4,85.34,85.4,30716.0,76.4889,76.5337,76.48,76.5337,30716.0
2023-05-05 14:10:00,85.4,85.4,85.37,85.37,17856.0,76.5337,76.5337,76.5068,76.5068,17856.0
2023-05-05 14:20:00,85.38,85.4,85.36,85.39,30897.0,76.5158,76.5337,76.4979,76.5248,30897.0
2023-05-05 14:30:00,85.39,85.45,85.38,85.4,47404.0,76.5248,76.5785,76.5158,76.5337,47404.0
2023-05-05 14:40:00,85.41,85.45,85.4,85.44,36468.0,76.5427,76.5785,76.5337,76.5696,36468.0
2023-05-05 14:50:00,85.45,85.45,85.42,85.42,49170.0,76.5785,76.5785,76.5516,76.5516,49170.0
2023-05-05 15:00:00,85.42,85.47,85.41,85.45,60970.0,76.5516,76.5965,76.5427,76.5785,60970.0
2023-05-05 15:10:00,85.45,85.47,85.41,85.42,116813.0,76.5785,76.5965,76.5427,76.5516,116813.0
2023-05-05 15:20:00,85.41,85.42,85.39,85.41,86021.0,76.5427,76.5516,76.5248,76.5427,86021.0
2023-05-05 15:30:00,85.42,85.42,85.37,85.39,277800.0,76.5516,76.5516,76.5068,76.5248,277800.0
2023-05-05 15:40:00,85.39,85.39,85.37,85.38,118079.0,76.5248,76.5248,76.5068,76.5158,118079.0
2023-05-05 15:50:00,85.37,85.38,85.35,85.36,487424.0,76.5068,76.5158,76.4889,76.4979,487424.0
2023-05-08 09:30:00,85.22,85.22,85.08,85.11,68818.0,76.3724,76.3724,76.2469,76.2738,68818.0
2023-05-08 09:40:00,85.12,85.12,85.0,85.03,425681.0,76.2828,76.2828,76.1753,76.2021,425681.0
2023-05-08 09:50:00,85.02,85.08,85.01,85.06,25499.0,76.1932,76.2469,76.1842,76.229,25499.0
2023-05-08 10:00:00,85.05,85.1,85.02,85.02,171949.0,76.2201,76.2649,76.1932,76.1932,171949.0
2023-05-08 10:10:00,85.02,85.03,84.98,84.99,63060.0,76.1932,76.2021,76.1573,76.1663,63060.0
2023-05-08 10:20:00,84.99,85.01,84.96,85.01,18594.0,76.1663,76.1842,76.1394,76.1842,18594.0
2023-05-08 10:30:00,85.0,85.07,85.0,85.03,149777.0,76.1753,76.238,76.1753,76.2021,149777.0
2023-05-08 10:40:00,85.03,85.09,85.02,85.09,40060.0,76.2021,76.2559,76.1932,76.2559,40060.0
2023-05-08 10:50:00,85.09,85.14,85.09,85.1,19807.0,76.2559,76.3007,76.2559,76.2649,19807.0
2023-05-08 11:00:00,85.1,85.11,85.09,85.11,23047.0,76.2649,76.2738,76.2559,76.2738,23047.0
2023-05-08 11:10:00,85.11,85.11,85.08,85.11,30739.0,76.2738,76.2738,76.2469,76.2738,30739.0
2023-05-08 11:20:00,85.11,85.12,85.09,85.09,16701.0,76.2738,76.2828,76.2559,76.2559,16701.0
2023-05-08 11:30:00,85.08,85.12,85.07,85.11,19308.0,76.2469,76.2828,76.238,76.2738,19308.0
2023-05-08 11:40:00,85.11,85.12,85.09,85.1,11412.0,76.2738,76.2828,76.2559,76.2649,11412.0
2023-05-08 11:50:00,85.11,85.12,85.09,85.1,71449.0,76.2738,76.2828,76.2559,76.2649,71449.0
2023-05-08 12:00:00,85.1,85.12,85.09,85.12,15564.0,76.2649,76.2828,76.2559,76.2828,15564.0
2023-05-08 12:10:00,85.12,85.16,85.11,85.16,15076.0,76.2828,76.3186,76.2738,76.3186,15076.0
2023-05-08 12:20:00,85.16,85.19,85.15,85.15,18484.0,76.3186,76.3455,76.3097,76.3097,18484.0
2023-05-08 12:30:00,85.16,85.16,85.14,85.15,6913.0,76.3186,76.3186,76.3007,76.3097,6913.0
2023-05-08 12:40:00,85.15,85.17,85.12,85.12,25630.0,76.3097,76.3276,76.2828,76.2828,25630.0
2023-05-08 12:50:00,85.12,85.13,85.07,85.07,37820.0,76.2828,76.2918,76.238,76.238,37820.0
2023-05-08 13:00:00,85.06,85.08,85.03,85.08,109504.0,76.229,76.2469,76.2021,76.2469,109504.0
2023-05-08 13:10:00,85.08,85.1,85.07,85.08,51417.0,76.2469,76.2649,76.238,76.2469,51417.0
2023-05-08 13:20:00,85.08,85.09,85.07,85.09,32121.0,76.2469,76.2559,76.238,76.2559,32121.0
2023-05-08 13:30:00,85.09,85.11,85.07,85.11,15835.0,76.2559,76.2738,76.238,76.2738,15835.0
2023-05-08 13:40:00,85.11,85.11,85.08,85.09,14540.0,76.2738,76.2738,76.2469,76.2559,14540.0
2023-05-08 13:50:00,85.09,85.14,85.08,85.14,48802.0,76.2559,76.3007,76.2469,76.3007,48802.0
2023-05-08 14:00:00,85.13,85.13,85.01,85.02,18106.0,76.2918,76.2918,76.1842,76.1932,18106.0
2023-05-08 14:10:00,85.01,85.04,85.0,85.04,40529.0,76.1842,76.2111,76.1753,76.2111,40529.0
2023-05-08 14:20:00,85.04,85.05,85.01,85.05,105937.0,76.2111,76.2201,76.1842,76.2201,105937.0
2023-05-08 14:30:00,85.06,85.07,85.03,85.04,14542.0,76.229,76.238,76.2021,76.2111,14542.0
2023-05-08 14:40:00,85.04,85.05,85.02,85.03,8140.0,76.2111,76.2201,76.1932,76.2021,8140.0
2023-05-08 14:50:00,85.03,85.04,85.02,85.04,8615.0,76.2021,76.2111,76.1932,76.2111,8615.0
2023-05-08 15:00:00,85.03,85.06,85.02,85.04,38654.0,76.2021,76.229,76.1932,76.2111,38654.0
2023-05-08 15:10:00,85.04,85.06,85.03,85.06,22709.0,76.2111,76.229,76.2021,76.229,22709.0
2023-05-08 15:20:00,85.05,85.06,85.02,85.03,86611.0,76.2201,76.229,76.1932,76.2021,86611.0
2023-05-08 15:30:00,85.04,85.08,85.01,85.08,208904.0,76.2111,76.2469,76.1842,76.2469,208904.0
2023-05-08 15:40:00,85.08,85.14,85.07,85.11,141343.0,76.2469,76.3007,76.238,76.2738,141343.0
2023-05-08 15:50:00,85.11,85.14,85.03,85.06,299391.0,76.2738,76.3007,76.2021,76.229,299391.0
2023-05-09 09:30:00,85.0,85.0,84.89,84.94,73998.0,76.1753,76.1753,76.0767,76.1215,73998.0
2023-05-09 09:40:00,84.93,84.96,84.89,84.91,155621.0,76.1125,76.1394,76.0767,76.0946,155621.0
2023-05-09 09:50:00,84.91,84.97,84.9,84.97,100896.0,76.0946,76.1484,76.0856,76.1484,100896.0
2023-05-09 10:00:00,84.97,85.0,84.92,84.92,111419.0,76.1484,76.1753,76.1036,76.1036,111419.0
2023-05-09 10:10:00,84.93,84.97,84.92,84.95,53999.0,76.1125,76.1484,76.1036,76.1304,53999.0
2023-05-09 10:20:00,84.96,84.98,84.94,84.96,49226.0,76.1394,76.1573,76.1215,76.1394,49226.0
2023-05-09 10:30:00,84.98,85.01,84.97,85.0,77214.0,76.1573,76.1842,76.1484,76.1753,77214.0
2023-05-09 10:40:00,85.01,85.07,85.01,85.04,56361.0,76.1842,76.238,76.1842,76.2111,56361.0
2023-05-09 10:50:00,85.05,85.06,85.03,85.05,27116.0,76.2201,76.229,76.2021,76.2201,27116.0
2023-05-09 11:00:00,85.06,85.08,85.03,85.05,28556.0,76.229,76.2469,76.2021,76.2201,28556.0
2023-05-09 11:10:00,85.06,85.09,85.04,85.08,90039.0,76.229,76.2559,76.2111,76.2469,90039.0
2023-05-09 11:20:00,85.08,85.11,85.07,85.09,91596.0,76.2469,76.2738,76.238,76.2559,91596.0
2023-05-09 11:30:00,85.09,85.11,85.0,85.01,78160.0,76.2559,76.2738,76.1753,76.1842,78160.0
2023-05-09 11:40:00,85.01,85.01,84.96,85.01,39257.0,76.1842,76.1842,76.1394,76.1842,39257.0
2023-05-09 11:50:00,85.02,85.06,85.01,85.02,47072.0,76.1932,76.229,76.1842,76.1932,47072.0
2023-05-09 12:00:00,85.02,85.02,84.99,85.0,36700.0,76.1932,76.1932,76.1663,76.1753,36700.0
2023-05-09 12:10:00,85.0,85.01,84.97,84.98,105213.0,76.1753,76.1842,76.1484,76.1573,105213.0
2023-05-09 12:20:00,84.98,85.02,84.98,85.02,10280.0,76.1573,76.1932,76.1573,76.1932,10280.0
2023-05-09 12:30:00,85.02,85.03,84.94,84.94,13581.0,76.1932,76.2021,76.1215,76.1215,13581.0
2023-05-09 12:40:00,84.95,84.95,84.91,84.94,28552.0,76.1304,76.1304,76.0946,76.1215,28552.0
2023-05-09 12:50:00,84.94,84.96,84.92,84.94,72221.0,76.1215,76.1394,76.1036,76.1215,72221.0
2023-05-09 13:00:00,84.94,84.98,84.92,84.95,170163.0,76.1215,76.1573,76.1036,76.1304,170163.0
2023-05-09 13:10:00,84.94,85.01,84.94,85.0,157596.0,76.1215,76.1842,76.1215,76.1753,157596.0
2023-05-09 13:20:00,85.01,85.02,84.99,85.0,13787.0,76.1842,76.1932,76.1663,76.1753,13787.0
2023-05-09 13:30:00,85.01,85.02,84.99,85.01,24909.0,76.1842,76.1932,76.1663,76.1842,24909.0
2023-05-09 13:40:00,85.01,85.01,84.99,85.0,64869.0,76.1842,76.1842,76.1663,76.1753,64869.0
2023-05-09 13:50:00,84.99,85.02,84.98,85.02,42045.0,76.1663,76.1932,76.1573,76.1932,42045.0
2023-05-09 14:00:00,85.02,85.03,85.01,85.01,65825.0,76.1932,76.2021,76.1842,76.1842,65825.0
2023-05-09 14:10:00,85.02,85.02,84.97,84.99,105976.0,76.1932,76.1932,76.1484,76.1663,105976.0
2023-05-09 14:20:00,85.0,85.03,84.99,85.02,44651.0,76.1753,76.2021,76.1663,76.1932,44651.0
2023-05-09 14:30:00,85.02,85.03,84.98,84.99,37684.0,76.1932,76.2021,76.1573,76.1663,37684.0
2023-05-09 14:40:00,85.0,85.01,84.98,85.0,35690.0,76.1753,76.1842,76.1573,76.1753,35690.0
2023-05-09 14:50:00,85.0,85.0,84.95,84.97,76223.0,76.1753,76.1753,76.1304,76.1484,76223.0
2023-05-09 15:00:00,84.98,84.98,84.95,84.95,35515.0,76.1573,76.1573,76.1304,76.1304,35515.0
2023-05-09 15:10:00,84.95,84.97,84.9,84.91,82986.0,76.1304,76.1484,76.0856,76.0946,82986.0
2023-05-09 15:20:00,84.91,84.98,84.9,84.97,45849.0,76.0946,76.1573,76.0856,76.1484,45849.0
2023-05-09 15:30:00,84.97,85.02,84.96,85.01,48829.0,76.1484,76.1932,76.1394,76.1842,48829.0
2023-05-09 15:40:00,85.01,85.02,84.97,84.98,71803.0,76.1842,76.1932,76.1484,76.1573,71803.0
2023-05-09 15:50:00,84.98,85.04,84.98,85.03,258218.0,76.1573,76.2111,76.1573,76.2021,258218.0
2023-05-10 09:30:00,85.43,85.52,85.38,85.45,335935.0,76.5606,76.6413,76.5158,76.5785,335935.0
2023-05-10 09:40:00,85.45,85.52,85.42,85.47,251758.0,76.5785,76.6413,76.5516,76.5965,251758.0
2023-05-10 09:50:00,85.47,85.51,85.44,85.46,99172.0,76.5965,76.6323,76.5696,76.5875,99172.0
2023-05-10 10:00:00,85.47,85.5,85.44,85.45,61220.0,76.5965,76.6233,76.5696,76.5785,61220.0
2023-05-10 10:10:00,85.45,85.48,85.36,85.37,103861.0,76.5785,76.6054,76.4979,76.5068,103861.0
2023-05-10 10:20:00,85.37,85.4,85.35,85.38,48498.0,76.5068,76.5337,76.4889,76.5158,48498.0
2023-05-10 10:30:00,85.39,85.41,85.35,85.39,123404.0,76.5248,76.5427,76.4889,76.5248,123404.0
2023-05-10 10:40:00,85.4,85.42,85.35,85.36,87358.0,76.5337,76.5516,76.4889,76.4979,87358.0
2023-05-10 10:50:00,85.35,85.38,85.34,85.38,10425.0,76.4889,76.5158,76.48,76.5158,10425.0
2023-05-10 11:00:00,85.39,85.41,85.37,85.4,17511.0,76.5248,76.5427,76.5068,76.5337,17511.0
2023-05-10 11:10:00,85.4,85.42,85.38,85.42,12983.0,76.5337,76.5516,76.5158,76.5516,12983.0
2023-05-10 11:20:00,85.42,85.42,85.39,85.41,28147.0,76.5516,76.5516,76.5248,76.5427,28147.0
2023-05-10 11:30:00,85.41,85.43,85.39,85.41,58719.0,76.5427,76.5606,76.5248,76.5427,58719.0
2023-05-10 11:40:00,85.42,85.44,85.4,85.44,35134.0,76.5516,76.5696,76.5337,76.5696,35134.0
2023-05-10 11:50:00,85.44,85.44,85.38,85.41,16931.0,76.5696,76.5696,76.5158,76.5427,16931.0
2023-05-10 12:00:00,85.41,85.43,85.39,85.42,26066.0,76.5427,76.5606,76.5248,76.5516,26066.0
2023-05-10 12:10:00,85.42,85.44,85.41,85.44,29165.0,76.5516,76.5696,76.5427,76.5696,29165.0
2023-05-10 12:20:00,85.44,85.44,85.38,85.41,472670.0,76.5696,76.5696,76.5158,76.5427,472670.0
2023-05-10 12:30:00,85.4,85.44,85.39,85.42,27811.0,76.5337,76.5696,76.5248,76.5516,27811.0
2023-05-10 12:40:00,85.42,85.43,85.33,85.34,27931.0,76.5516,76.5606,76.471,76.48,27931.0
2023-05-10 12:50:00,85.35,85.44,85.34,85.44,195296.0,76.4889,76.5696,76.48,76.5696,195296.0
2023-05-10 13:00:00,85.44,85.49,85.4,85.48,186420.0,76.5696,76.6144,76.5337,76.6054,186420.0
2023-05-10 13:10:00,85.48,85.54,85.44,85.46,123083.0,76.6054,76.6592,76.5696,76.5875,123083.0
2023-05-10 13:20:00,85.46,85.47,85.44,85.47,43461.0,76.5875,76.5965,76.5696,76.5965,43461.0
2023-05-10 13:30:00,85.47,85.47,85.38,85.4,93189.0,76.5965,76.5965,76.5158,76.5337,93189.0
2023-05-10 13:40:00,85.4,85.43,85.39,85.42,28450.0,76.5337,76.5606,76.5248,76.5516,28450.0
2023-05-10 13:50:00,85.42,85.42,85.37,85.38,36353.0,76.5516,76.5516,76.5068,76.5158,36353.0
2023-05-10 14:00:00,85.38,85.42,85.37,85.41,31060.0,76.5158,76.5516,76.5068,76.5427,31060.0
2023-05-10 14:10:00,85.4,85.43,85.39,85.42,67218.0,76.5337,76.5606,76.5248,76.5516,67218.0
2023-05-10 14:20:00,85.42,85.46,85.4,85.44,43116.0,76.5516,76.5875,76.5337,76.5696,43116.0
2023-05-10 14:30:00,85.44,85.49,85.43,85.46,23466.0,76.5696,76.6144,76.5606,76.5875,23466.0
2023-05-10 14:40:00,85.47,85.49,85.46,85.48,20898.0,76.5965,76.6144,76.5875,76.6054,20898.0
2023-05-10 14:50:00,85.48,85.49,85.47,85.48,16344.0,76.6054,76.6144,76.5965,76.6054,16344.0
2023-05-10 15:00:00,85.48,85.5,85.46,85.47,41715.0,76.6054,76.6233,76.5875,76.5965,41715.0
2023-05-10 15:10:00,85.47,85.49,85.46,85.48,14653.0,76.5965,76.6144,76.5875,76.6054,14653.0
2023-05-10 15:20:00,85.49,85.53,85.49,85.52,92734.0,76.6144,76.6502,76.6144,76.6413,92734.0
2023-05-10 15:30:00,85.53,85.53,85.47,85.48,102163.0,76.6502,76.6502,76.5965,76.6054,102163.0
2023-05-10 15:40:00,85.48,85.51,85.48,85.49,63033.0,76.6054,76.6323,76.6054,76.6144,63033.0
2023-05-10 15:50:00,85.48,85.51,85.46,85.47,296683.0,76.6054,76.6323,76.5875,76.5965,296683.0
2023-05-11 09:30:00,85.76,85.88,85.74,85.76,347981.0,76.8563,76.9639,76.8384,76.8563,347981.0
2023-05-11 09:40:00,85.75,85.77,85.72,85.73,135524.0,76.8474,76.8653,76.8205,76.8295,135524.0
2023-05-11 09:50:00,85.73,85.75,85.67,85.67,57311.0,76.8295,76.8474,76.7757,76.7757,57311.0
2023-05-11 10:00:00,85.67,85.7,85.65,85.67,24346.0,76.7757,76.8026,76.7578,76.7757,24346.0
2023-05-11 10:10:00,85.67,85.69,85.64,85.66,44904.0,76.7757,76.7936,76.7488,76.7667,44904.0
2023-05-11 10:20:00,85.66,85.68,85.63,85.63,26673.0,76.7667,76.7847,76.7398,76.7398,26673.0
2023-05-11 10:30:00,85.64,85.69,85.63,85.68,36620.0,76.7488,76.7936,76.7398,76.7847,36620.0
2023-05-11 10:40:00,85.67,85.69,85.64,85.65,10840.0,76.7757,76.7936,76.7488,76.7578,10840.0
2023-05-11 10:50:00,85.64,85.66,85.63,85.64,24554.0,76.7488,76.7667,76.7398,76.7488,24554.0
2023-05-11 11:00:00,85.64,85.65,85.6,85.64,25002.0,76.7488,76.7578,76.713,76.7488,25002.0
2023-05-11 11:10:00,85.64,85.67,85.63,85.64,30443.0,76.7488,76.7757,76.7398,76.7488,30443.0
2023-05-11 11:20:00,85.64,85.69,85.64,85.67,30730.0,76.7488,76.7936,76.7488,76.7757,30730.0
2023-05-11 11:30:00,85.67,85.69,85.66,85.68,96718.0,76.7757,76.7936,76.7667,76.7847,96718.0
2023-05-11 11:40:00,85.67,85.72,85.67,85.7,21565.0,76.7757,76.8205,76.7757,76.8026,21565.0
2023-05-11 11:50:00,85.7,85.73,85.69,85.7,32750.0,76.8026,76.8295,76.7936,76.8026,32750.0
2023-05-11 12:00:00,85.7,85.72,85.68,85.72,41407.0,76.8026,76.8205,76.7847,76.8205,41407.0
2023-05-11 12:10:00,85.72,85.75,85.7,85.74,68309.0,76.8205,76.8474,76.8026,76.8384,68309.0
2023-05-11 12:20:00,85.75,85.78,85.74,85.76,71673.0,76.8474,76.8743,76.8384,76.8563,71673.0
2023-05-11 12:30:00,85.77,85.8,85.76,85.77,151947.0,76.8653,76.8922,76.8563,76.8653,151947.0
2023-05-11 12:40:00,85.77,85.8,85.75,85.75,44728.0,76.8653,76.8922,76.8474,76.8474,44728.0
2023-05-11 12:50:00,85.75,85.79,85.73,85.73,36084.0,76.8474,76.8832,76.8295,76.8295,36084.0
2023-05-11 13:00:00,85.74,85.81,85.73,85.79,122765.0,76.8384,76.9012,76.8295,76.8832,122765.0
2023-05-11 13:10:00,85.79,85.79,85.75,85.76,72804.0,76.8832,76.8832,76.8474,76.8563,72804.0
2023-05-11 13:20:00,85.76,85.78,85.75,85.75,51311.0,76.8563,76.8743,76.8474,76.8474,51311.0
2023-05-11 13:30:00,85.76,85.78,85.75,85.76,50318.0,76.8563,76.8743,76.8474,76.8563,50318.0
2023-05-11 13:40:00,85.76,85.76,85.75,85.75,59974.0,76.8563,76.8563,76.8474,76.8474,59974.0
2023-05-11 13:50:00,85.76,85.76,85.74,85.75,37666.0,76.8563,76.8563,76.8384,76.8474,37666.0
2023-05-11 14:00:00,85.74,85.76,85.73,85.74,46745.0,76.8384,76.8563,76.8295,76.8384,46745.0
2023-05-11 14:10:00,85.73,85.74,85.71,85.72,77378.0,76.8295,76.8384,76.8115,76.8205,77378.0
2023-05-11 14:20:00,85.73,85.74,85.71,85.73,53585.0,76.8295,76.8384,76.8115,76.8295,53585.0
2023-05-11 14:30:00,85.73,85.74,85.7,85.7,39407.0,76.8295,76.8384,76.8026,76.8026,39407.0
2023-05-11 14:40:00,85.71,85.72,85.68,85.72,57604.0,76.8115,76.8205,76.7847,76.8205,57604.0
2023-05-11 14:50:00,85.72,85.72,85.7,85.71,35896.0,76.8205,76.8205,76.8026,76.8115,35896.0
2023-05-11 15:00:00,85.72,85.75,85.7,85.75,49761.0,76.8205,76.8474,76.8026,76.8474,49761.0
2023-05-11 15:10:00,85.75,85.75,85.73,85.73,27957.0,76.8474,76.8474,76.8295,76.8295,27957.0
2023-05-11 15:20:00,85.73,85.75,85.69,85.69,93053.0,76.8295,76.8474,76.7936,76.7936,93053.0
2023-05-11 15:30:00,85.7,85.71,85.68,85.69,68562.0,76.8026,76.8115,76.7847,76.7936,68562.0
2023-05-11 15:40:00,85.69,85.74,85.68,85.74,75528.0,76.7936,76.8384,76.7847,76.8384,75528.0
2023-05-11 15:50:00,85.74,85.77,85.72,85.75,324406.0,76.8384,76.8653,76.8205,76.8474,324406.0
2023-05-12 09:30:00,85.58,85.67,85.57,85.59,52351.0,76.695,76.7757,76.6861,76.704,52351.0
2023-05-12 09:40:00,85.59,85.66,85.57,85.59,122348.0,76.704,76.7667,76.6861,76.704,122348.0
2023-05-12 09:50:00,85.59,85.64,85.58,85.6,27785.0,76.704,76.7488,76.695,76.713,27785.0
2023-05-12 10:00:00,85.6,85.6,85.49,85.51,102800.0,76.713,76.713,76.6144,76.6323,102800.0
2023-05-12 10:10:00,85.51,85.53,85.4,85.45,239037.0,76.6323,76.6502,76.5337,76.5785,239037.0
2023-05-12 10:20:00,85.45,85.46,85.33,85.36,159667.0,76.5785,76.5875,76.471,76.4979,159667.0
2023-05-12 10:30:00,85.36,85.38,85.26,85.29,124508.0,76.4979,76.5158,76.4083,76.4351,124508.0
2023-05-12 10:40:00,85.28,85.37,85.28,85.35,274626.0,76.4262,76.5068,76.4262,76.4889,274626.0
2023-05-12 10:50:00,85.36,85.39,85.33,85.37,70514.0,76.4979,76.5248,76.471,76.5068,70514.0
2023-05-12 11:00:00,85.37,85.41,85.35,85.39,54960.0,76.5068,76.5427,76.4889,76.5248,54960.0
2023-05-12 11:10:00,85.38,85.4,85.35,85.36,39906.0,76.5158,76.5337,76.4889,76.4979,39906.0
2023-05-12 11:20:00,85.36,85.38,85.35,85.36,46017.0,76.4979,76.5158,76.4889,76.4979,46017.0
2023-05-12 11:30:00,85.37,85.43,85.36,85.42,125245.0,76.5068,76.5606,76.4979,76.5516,125245.0
2023-05-12 11:40:00,85.43,85.43,85.39,85.4,135720.0,76.5606,76.5606,76.5248,76.5337,135720.0
2023-05-12 11:50:00,85.4,85.4,85.34,85.37,119424.0,76.5337,76.5337,76.48,76.5068,119424.0
2023-05-12 12:00:00,85.36,85.37,85.29,85.3,140445.0,76.4979,76.5068,76.4351,76.4441,140445.0
2023-05-12 12:10:00,85.3,85.31,85.26,85.27,87969.0,76.4441,76.4531,76.4083,76.4172,87969.0
2023-05-12 12:20:00,85.27,85.28,85.25,85.26,89783.0,76.4172,76.4262,76.3993,76.4083,89783.0
2023-05-12 12:30:00,85.26,85.3,85.25,85.29,80169.0,76.4083,76.4441,76.3993,76.4351,80169.0
2023-05-12 12:40:00,85.3,85.3,85.25,85.26,57642.0,76.4441,76.4441,76.3993,76.4083,57642.0
2023-05-12 12:50:00,85.25,85.29,85.24,85.29,36608.0,76.3993,76.4351,76.3903,76.4351,36608.0
2023-05-12 13:00:00,85.29,85.3,85.26,85.29,48787.0,76.4351,76.4441,76.4083,76.4351,48787.0
2023-05-12 13:10:00,85.29,85.3,85.28,85.28,27258.0,76.4351,76.4441,76.4262,76.4262,27258.0
2023-05-12 13:20:00,85.29,85.3,85.28,85.3,26555.0,76.4351,76.4441,76.4262,76.4441,26555.0
2023-05-12 13:30:00,85.29,85.32,85.28,85.32,64557.0,76.4351,76.462,76.4262,76.462,64557.0
2023-05-12 13:40:00,85.31,85.36,85.3,85.31,46521.0,76.4531,76.4979,76.4441,76.4531,46521.0
2023-05-12 13:50:00,85.31,85.33,85.28,85.3,35797.0,76.4531,76.471,76.4262,76.4441,35797.0
2023-05-12 14:00:00,85.3,85.3,85.27,85.3,30603.0,76.4441,76.4441,76.4172,76.4441,30603.0
2023-05-12 14:10:00,85.3,85.31,85.28,85.29,28890.0,76.4441,76.4531,76.4262,76.4351,28890.0
2023-05-12 14:20:00,85.3,85.3,85.27,85.3,21122.0,76.4441,76.4441,76.4172,76.4441,21122.0
2023-05-12 14:30:00,85.3,85.3,85.26,85.28,29452.0,76.4441,76.4441,76.4083,76.4262,29452.0
2023-05-12 14:40:00,85.27,85.28,85.23,85.23,71449.0,76.4172,76.4262,76.3814,76.3814,71449.0
2023-05-12 14:50:00,85.24,85.26,85.23,85.23,85158.0,76.3903,76.4083,76.3814,76.3814,85158.0
2023-05-12 15:00:00,85.23,85.26,85.22,85.25,41109.0,76.3814,76.4083,76.3724,76.3993,41109.0
2023-05-12 15:10:00,85.25,85.26,85.23,85.24,84738.0,76.3993,76.4083,76.3814,76.3903,84738.0
2023-05-12 15:20:00,85.23,85.25,85.23,85.25,85761.0,76.3814,76.3993,76.3814,76.3993,85761.0
2023-05-12 15:30:00,85.25,85.26,85.22,85.23,95091.0,76.3993,76.4083,76.3724,76.3814,95091.0
2023-05-12 15:40:00,85.23,85.26,85.21,85.23,149187.0,76.3814,76.4083,76.3635,76.3814,149187.0
2023-05-12 15:50:00,85.23,85.23,85.18,85.2,789680.0,76.3814,76.3814,76.3366,76.3545,789680.0
2023-05-15 09:30:00,84.84,84.95,84.81,84.83,208084.0,76.0319,76.1304,76.005,76.0229,208084.0
2023-05-15 09:40:00,84.84,84.87,84.79,84.87,264006.0,76.0319,76.0587,75.9871,76.0587,264006.0
2023-05-15 09:50:00,84.87,84.88,84.81,84.87,135105.0,76.0587,76.0677,76.005,76.0587,135105.0
2023-05-15 10:00:00,84.86,84.88,84.85,84.88,167241.0,76.0498,76.0677,76.0408,76.0677,167241.0
2023-05-15 10:10:00,84.88,84.9,84.84,84.85,135935.0,76.0677,76.0856,76.0319,76.0408,135935.0
2023-05-15 10:20:00,84.86,84.91,84.85,84.9,96482.0,76.0498,76.0946,76.0408,76.0856,96482.0
2023-05-15 10:30:00,84.9,84.9,84.87,84.88,98377.0,76.0856,76.0856,76.0587,76.0677,98377.0
2023-05-15 10:40:00,84.88,84.91,84.87,84.91,143965.0,76.0677,76.0946,76.0587,76.0946,143965.0
2023-05-15 10:50:00,84.91,84.91,84.87,84.9,55554.0,76.0946,76.0946,76.0587,76.0856,55554.0
2023-05-15 11:00:00,84.9,84.93,84.88,84.91,89607.0,76.0856,76.1125,76.0677,76.0946,89607.0
2023-05-15 11:10:00,84.91,84.92,84.88,84.91,39439.0,76.0946,76.1036,76.0677,76.0946,39439.0
2023-05-15 11:20:00,84.91,84.93,84.88,84.88,71196.0,76.0946,76.1125,76.0677,76.0677,71196.0
2023-05-15 11:30:00,84.88,84.91,84.87,84.89,40632.0,76.0677,76.0946,76.0587,76.0767,40632.0
2023-05-15 11:40:00,84.89,84.9,84.86,84.87,51401.0,76.0767,76.0856,76.0498,76.0587,51401.0
2023-05-15 11:50:00,84.87,84.89,84.85,84.86,47203.0,76.0587,76.0767,76.0408,76.0498,47203.0
2023-05-15 12:00:00,84.86,84.86,84.81,84.82,85192.0,76.0498,76.0498,76.005,76.0139,85192.0
2023-05-15 12:10:00,84.82,84.83,84.81,84.83,21963.0,76.0139,76.0229,76.005,76.0229,21963.0
2023-05-15 12:20:00,84.83,84.83,84.8,84.81,63666.0,76.0229,76.0229,75.996,76.005,63666.0
2023-05-15 12:30:00,84.81,84.83,84.8,84.81,34097.0,76.005,76.0229,75.996,76.005,34097.0
2023-05-15 12:40:00,84.81,84.82,84.78,84.8,39803.0,76.005,76.0139,75.9781,75.996,39803.0
2023-05-15 12:50:00,84.8,84.87,84.79,84.84,216345.0,75.996,76.0587,75.9871,76.0319,216345.0
2023-05-15 13:00:00,84.84,84.85,84.8,84.84,180986.0,76.0319,76.0408,75.996,76.0319,180986.0
2023-05-15 13:10:00,84.84,84.86,84.82,84.84,109864.0,76.0319,76.0498,76.0139,76.0319,109864.0
2023-05-15 13:20:00,84.84,84.86,84.82,84.84,161991.0,76.0319,76.0498,76.0139,76.0319,161991.0
2023-05-15 13:30:00,84.83,84.86,84.83,84.84,47140.0,76.0229,76.0498,76.0229,76.0319,47140.0
2023-05-15 13:40:00,84.84,84.85,84.82,84.83,24699.0,76.0319,76.0408,76.0139,76.0229,24699.0
2023-05-15 13:50:00,84.83,84.87,84.82,84.86,15150.0,76.0229,76.0587,76.0139,76.0498,15150.0
2023-05-15 14:00:00,84.87,84.88,84.85,84.87,19954.0,76.0587,76.0677,76.0408,76.0587,19954.0
2023-05-15 14:10:00,84.87,84.87,84.85,84.86,23180.0,76.0587,76.0587,76.0408,76.0498,23180.0
2023-05-15 14:20:00,84.86,84.87,84.84,84.84,25319.0,76.0498,76.0587,76.0319,76.0319,25319.0
2023-05-15 14:30:00,84.85,84.85,84.84,84.85,8741.0,76.0408,76.0408,76.0319,76.0408,8741.0
2023-05-15 14:40:00,84.84,84.89,84.84,84.88,57228.0,76.0319,76.0767,76.0319,76.0677,57228.0
2023-05-15 14:50:00,84.88,84.88,84.84,84.87,99256.0,76.0677,76.0677,76.0319,76.0587,99256.0
2023-05-15 15:00:00,84.86,84.87,84.82,84.85,507942.0,76.0498,76.0587,76.0139,76.0408,507942.0
2023-05-15 15:10:00,84.84,84.87,84.84,84.86,41313.0,76.0319,76.0587,76.0319,76.0498,41313.0
2023-05-15 15:20:00,84.86,84.86,84.83,84.85,29473.0,76.0498,76.0498,76.0229,76.0408,29473.0
2023-05-15 15:30:00,84.85,84.85,84.83,84.84,140948.0,76.0408,76.0408,76.0229,76.0319,140948.0
2023-05-15 15:40:00,84.84,84.87,84.83,84.84,257768.0,76.0319,76.0587,76.0229,76.0319,257768.0
2023-05-15 15:50:00,84.84,84.87,84.83,84.84,614580.0,76.0319,76.0587,76.0229,76.0319,614580.0
2023-05-16 09:30:00,84.7,84.74,84.58,84.59,259521.0,75.9064,75.9422,75.7989,75.8078,259521.0
2023-05-16 09:40:00,84.59,84.65,84.57,84.6,304202.0,75.8078,75.8616,75.7899,75.8168,304202.0
2023-05-16 09:50:00,84.6,84.61,84.53,84.58,75219.0,75.8168,75.8257,75.754,75.7989,75219.0
2023-05-16 10:00:00,84.57,84.58,84.52,84.53,70299.0,75.7899,75.7989,75.7451,75.754,70299.0
2023-05-16 10:10:00,84.53,84.56,84.48,84.55,96814.0,75.754,75.7809,75.7092,75.772,96814.0
2023-05-16 10:20:00,84.56,84.63,84.54,84.62,29595.0,75.7809,75.8437,75.763,75.8347,29595.0
2023-05-16 10:30:00,84.63,84.63,84.55,84.56,25422.0,75.8437,75.8437,75.772,75.7809,25422.0
2023-05-16 10:40:00,84.56,84.58,84.52,84.58,22849.0,75.7809,75.7989,75.7451,75.7989,22849.0
2023-05-16 10:50:00,84.58,84.6,84.57,84.6,35764.0,75.7989,75.8168,75.7899,75.8168,35764.0
2023-05-16 11:00:00,84.59,84.62,84.51,84.52,91333.0,75.8078,75.8347,75.7361,75.7451,91333.0
2023-05-16 11:10:00,84.52,84.57,84.5,84.56,107239.0,75.7451,75.7899,75.7272,75.7809,107239.0
2023-05-16 11:20:00,84.56,84.58,84.54,84.55,22970.0,75.7809,75.7989,75.763,75.772,22970.0
2023-05-16 11:30:00,84.56,84.56,84.47,84.48,91851.0,75.7809,75.7809,75.7003,75.7092,91851.0
2023-05-16 11:40:00,84.48,84.55,84.47,84.54,38985.0,75.7092,75.772,75.7003,75.763,38985.0
2023-05-16 11:50:00,84.55,84.58,84.53,84.55,28594.0,75.772,75.7989,75.754,75.772,28594.0
2023-05-16 12:00:00,84.54,84.56,84.52,84.54,57148.0,75.763,75.7809,75.7451,75.763,57148.0
2023-05-16 12:10:00,84.53,84.56,84.52,84.54,55517.0,75.754,75.7809,75.7451,75.763,55517.0
2023-05-16 12:20:00,84.54,84.57,84.54,84.57,9091.0,75.763,75.7899,75.763,75.7899,9091.0
2023-05-16 12:30:00,84.58,84.59,84.53,84.56,22309.0,75.7989,75.8078,75.754,75.7809,22309.0
2023-05-16 12:40:00,84.56,84.57,84.56,84.57,24899.0,75.7809,75.7899,75.7809,75.7899,24899.0
2023-05-16 12:50:00,84.57,84.57,84.54,84.56,17085.0,75.7899,75.7899,75.763,75.7809,17085.0
2023-05-16 13:00:00,84.56,84.58,84.54,84.55,39469.0,75.7809,75.7989,75.763,75.772,39469.0
2023-05-16 13:10:00,84.55,84.55,84.54,84.55,10103.0,75.772,75.772,75.763,75.772,10103.0
2023-05-16 13:20:00,84.55,84.56,84.53,84.54,31945.0,75.772,75.7809,75.754,75.763,31945.0
2023-05-16 13:30:00,84.54,84.61,84.54,84.59,68679.0,75.763,75.8257,75.763,75.8078,68679.0
2023-05-16 13:40:00,84.58,84.59,84.56,84.58,29921.0,75.7989,75.8078,75.7809,75.7989,29921.0
2023-05-16 13:50:00,84.58,84.6,84.57,84.57,10889.0,75.7989,75.8168,75.7899,75.7899,10889.0
2023-05-16 14:00:00,84.57,84.58,84.52,84.53,17162.0,75.7899,75.7989,75.7451,75.754,17162.0
2023-05-16 14:10:00,84.53,84.55,84.52,84.54,10718.0,75.754,75.772,75.7451,75.763,10718.0
2023-05-16 14:20:00,84.54,84.57,84.53,84.56,15275.0,75.763,75.7899,75.754,75.7809,15275.0
2023-05-16 14:30:00,84.56,84.58,84.55,84.58,15844.0,75.7809,75.7989,75.772,75.7989,15844.0
2023-05-16 14:40:00,84.57,84.58,84.56,84.56,6440.0,75.7899,75.7989,75.7809,75.7809,6440.0
2023-05-16 14:50:00,84.56,84.57,84.56,84.56,22519.0,75.7809,75.7899,75.7809,75.7809,22519.0
2023-05-16 15:00:00,84.56,84.58,84.55,84.57,16634.0,75.7809,75.7989,75.772,75.7899,16634.0
2023-05-16 15:10:00,84.56,84.58,84.55,84.58,50567.0,75.7809,75.7989,75.772,75.7989,50567.0
2023-05-16 15:20:00,84.58,84.58,84.56,84.56,23312.0,75.7989,75.7989,75.7809,75.7809,23312.0
2023-05-16 15:30:00,84.56,84.57,84.54,84.57,43897.0,75.7809,75.7899,75.763,75.7899,43897.0
2023-05-16 15:40:00,84.56,84.57,84.52,84.53,181363.0,75.7809,75.7899,75.7451,75.754,181363.0
2023-05-16 15:50:00,84.52,84.53,84.5,84.53,406445.0,75.7451,75.754,75.7272,75.754,406445.0
2023-05-17 09:30:00,84.65,84.72,84.58,84.58,135800.0,75.8616,75.9243,75.7989,75.7989,135800.0
2023-05-17 09:40:00,84.58,84.59,84.49,84.51,242008.0,75.7989,75.8078,75.7182,75.7361,242008.0
2023-05-17 09:50:00,84.52,84.52,84.46,84.47,42998.0,75.7451,75.7451,75.6913,75.7003,42998.0
2023-05-17 10:00:00,84.47,84.52,84.45,84.45,46606.0,75.7003,75.7451,75.6824,75.6824,46606.0
2023-05-17 10:10:00,84.46,84.58,84.46,84.57,62414.0,75.6913,75.7989,75.6913,75.7899,62414.0
2023-05-17 10:20:00,84.57,84.6,84.54,84.56,190385.0,75.7899,75.8168,75.763,75.7809,190385.0
2023-05-17 10:30:00,84.56,84.6,84.55,84.59,127929.0,75.7809,75.8168,75.772,75.8078,127929.0
2023-05-17 10:40:00,84.59,84.61,84.57,84.59,110819.0,75.8078,75.8257,75.7899,75.8078,110819.0
2023-05-17 10:50:00,84.59,84.6,84.52,84.54,118655.0,75.8078,75.8168,75.7451,75.763,118655.0
2023-05-17 11:00:00,84.55,84.55,84.49,84.49,48099.0,75.772,75.772,75.7182,75.7182,48099.0
2023-05-17 11:10:00,84.5,84.52,84.48,84.48,22577.0,75.7272,75.7451,75.7092,75.7092,22577.0
2023-05-17 11:20:00,84.48,84.5,84.44,84.49,49504.0,75.7092,75.7272,75.6734,75.7182,49504.0
2023-05-17 11:30:00,84.49,84.5,84.45,84.45,61824.0,75.7182,75.7272,75.6824,75.6824,61824.0
2023-05-17 11:40:00,84.46,84.53,84.46,84.51,55294.0,75.6913,75.754,75.6913,75.7361,55294.0
2023-05-17 11:50:00,84.52,84.53,84.46,84.48,24712.0,75.7451,75.754,75.6913,75.7092,24712.0
2023-05-17 12:00:00,84.48,84.51,84.46,84.5,27256.0,75.7092,75.7361,75.6913,75.7272,27256.0
2023-05-17 12:10:00,84.5,84.51,84.5,84.51,106567.0,75.7272,75.7361,75.7272,75.7361,106567.0
2023-05-17 12:20:00,84.51,84.51,84.46,84.5,38927.0,75.7361,75.7361,75.6913,75.7272,38927.0
2023-05-17 12:30:00,84.51,84.54,84.5,84.54,115817.0,75.7361,75.763,75.7272,75.763,115817.0
2023-05-17 12:40:00,84.54,84.57,84.53,84.57,65252.0,75.763,75.7899,75.754,75.7899,65252.0
2023-05-17 12:50:00,84.57,84.62,84.56,84.62,70495.0,75.7899,75.8347,75.7809,75.8347,70495.0
2023-05-17 13:00:00,84.62,84.65,84.61,84.62,108861.0,75.8347,75.8616,75.8257,75.8347,108861.0
2023-05-17 13:10:00,84.62,84.62,84.57,84.59,140518.0,75.8347,75.8347,75.7899,75.8078,140518.0
2023-05-17 13:20:00,84.59,84.64,84.57,84.58,50882.0,75.8078,75.8526,75.7899,75.7989,50882.0
2023-05-17 13:30:00,84.58,84.62,84.58,84.61,23227.0,75.7989,75.8347,75.7989,75.8257,23227.0
2023-05-17 13:40:00,84.6,84.61,84.55,84.58,50793.0,75.8168,75.8257,75.772,75.7989,50793.0
2023-05-17 13:50:00,84.58,84.59,84.55,84.59,21984.0,75.7989,75.8078,75.772,75.8078,21984.0
2023-05-17 14:00:00,84.59,84.59,84.53,84.54,36619.0,75.8078,75.8078,75.754,75.763,36619.0
2023-05-17 14:10:00,84.54,84.54,84.52,84.53,24104.0,75.763,75.763,75.7451,75.754,24104.0
2023-05-17 14:20:00,84.53,84.54,84.52,84.52,76985.0,75.754,75.763,75.7451,75.7451,76985.0
2023-05-17 14:30:00,84.52,84.53,84.5,84.5,28058.0,75.7451,75.754,75.7272,75.7272,28058.0
2023-05-17 14:40:00,84.51,84.53,84.5,84.53,34079.0,75.7361,75.754,75.7272,75.754,34079.0
2023-05-17 14:50:00,84.52,84.53,84.49,84.53,57026.0,75.7451,75.754,75.7182,75.754,57026.0
2023-05-17 15:00:00,84.53,84.55,84.52,84.55,46063.0,75.754,75.772,75.7451,75.772,46063.0
2023-05-17 15:10:00,84.55,84.56,84.53,84.54,57211.0,75.772,75.7809,75.754,75.763,57211.0
2023-05-17 15:20:00,84.55,84.55,84.49,84.5,55713.0,75.772,75.772,75.7182,75.7272,55713.0
2023-05-17 15:30:00,84.5,84.5,84.46,84.47,86124.0,75.7272,75.7272,75.6913,75.7003,86124.0
2023-05-17 15:40:00,84.47,84.5,84.46,84.48,110648.0,75.7003,75.7272,75.6913,75.7092,110648.0
2023-05-17 15:50:00,84.48,84.53,84.47,84.52,378793.0,75.7092,75.754,75.7003,75.7451,378793.0
2023-05-18 09:30:00,84.35,84.43,84.25,84.27,207184.0,75.5927,75.6644,75.5031,75.521,207184.0
2023-05-18 09:40:00,84.27,84.29,84.2,84.2,357200.0,75.521,75.539,75.4583,75.4583,357200.0
2023-05-18 09:50:00,84.2,84.22,84.16,84.2,192750.0,75.4583,75.4762,75.4225,75.4583,192750.0
2023-05-18 10:00:00,84.2,84.3,84.19,84.3,129074.0,75.4583,75.5479,75.4493,75.5479,129074.0
2023-05-18 10:10:00,84.29,84.29,84.19,84.22,151488.0,75.539,75.539,75.4493,75.4762,151488.0
2023-05-18 10:20:00,84.21,84.28,84.2,84.28,159423.0,75.4673,75.53,75.4583,75.53,159423.0
2023-05-18 10:30:00,84.28,84.31,84.28,84.28,217412.0,75.53,75.5569,75.53,75.53,217412.0
2023-05-18 10:40:00,84.29,84.31,84.26,84.27,219480.0,75.539,75.5569,75.5121,75.521,219480.0
2023-05-18 10:50:00,84.27,84.27,84.21,84.21,65206.0,75.521,75.521,75.4673,75.4673,65206.0
2023-05-18 11:00:00,84.22,84.24,84.2,84.24,76132.0,75.4762,75.4942,75.4583,75.4942,76132.0
2023-05-18 11:10:00,84.25,84.26,84.23,84.24,41188.0,75.5031,75.5121,75.4852,75.4942,41188.0
2023-05-18 11:20:00,84.25,84.28,84.23,84.27,43224.0,75.5031,75.53,75.4852,75.521,43224.0
2023-05-18 11:30:00,84.28,84.28,84.23,84.26,34197.0,75.53,75.53,75.4852,75.5121,34197.0
2023-05-18 11:40:00,84.27,84.27,84.23,84.25,23577.0,75.521,75.521,75.4852,75.5031,23577.0
2023-05-18 11:50:00,84.26,84.26,84.23,84.23,38470.0,75.5121,75.5121,75.4852,75.4852,38470.0
2023-05-18 12:00:00,84.23,84.27,84.23,84.26,21678.0,75.4852,75.521,75.4852,75.5121,21678.0
2023-05-18 12:10:00,84.26,84.26,84.21,84.26,49677.0,75.5121,75.5121,75.4673,75.5121,49677.0
2023-05-18 12:20:00,84.25,84.29,84.24,84.27,145614.0,75.5031,75.539,75.4942,75.521,145614.0
2023-05-18 12:30:00,84.27,84.28,84.19,84.19,80229.0,75.521,75.53,75.4493,75.4493,80229.0
2023-05-18 12:40:00,84.2,84.2,84.19,84.19,21559.0,75.4583,75.4583,75.4493,75.4493,21559.0
2023-05-18 12:50:00,84.2,84.23,84.18,84.22,53183.0,75.4583,75.4852,75.4404,75.4762,53183.0
2023-05-18 13:00:00,84.23,84.24,84.21,84.23,18203.0,75.4852,75.4942,75.4673,75.4852,18203.0
2023-05-18 13:10:00,84.23,84.24,84.2,84.21,23104.0,75.4852,75.4942,75.4583,75.4673,23104.0
2023-05-18 13:20:00,84.2,84.23,84.19,84.22,39497.0,75.4583,75.4852,75.4493,75.4762,39497.0
2023-05-18 13:30:00,84.22,84.22,84.2,84.22,57095.0,75.4762,75.4762,75.4583,75.4762,57095.0
2023-05-18 13:40:00,84.21,84.22,84.17,84.2,27883.0,75.4673,75.4762,75.4314,75.4583,27883.0
2023-05-18 13:50:00,84.2,84.21,84.19,84.2,16973.0,75.4583,75.4673,75.4493,75.4583,16973.0
2023-05-18 14:00:00,84.2,84.21,84.19,84.21,31828.0,75.4583,75.4673,75.4493,75.4673,31828.0
2023-05-18 14:10:00,84.2,84.22,84.19,84.2,37774.0,75.4583,75.4762,75.4493,75.4583,37774.0
2023-05-18 14:20:00,84.21,84.24,84.2,84.21,181015.0,75.4673,75.4942,75.4583,75.4673,181015.0
2023-05-18 14:30:00,84.22,84.22,84.17,84.17,22881.0,75.4762,75.4762,75.4314,75.4314,22881.0
2023-05-18 14:40:00,84.17,84.18,84.15,84.16,27400.0,75.4314,75.4404,75.4135,75.4225,27400.0
2023-05-18 14:50:00,84.16,84.19,84.15,84.18,59831.0,75.4225,75.4493,75.4135,75.4404,59831.0
2023-05-18 15:00:00,84.19,84.2,84.16,84.17,19803.0,75.4493,75.4583,75.4225,75.4314,19803.0
2023-05-18 15:10:00,84.17,84.18,84.16,84.17,51504.0,75.4314,75.4404,75.4225,75.4314,51504.0
2023-05-18 15:20:00,84.17,84.19,84.17,84.17,28226.0,75.4314,75.4493,75.4314,75.4314,28226.0
2023-05-18 15:30:00,84.17,84.22,84.17,84.2,104822.0,75.4314,75.4762,75.4314,75.4583,104822.0
2023-05-18 15:40:00,84.2,84.23,84.19,84.21,213566.0,75.4583,75.4852,75.4493,75.4673,213566.0
2023-05-18 15:50:00,84.22,84.25,84.16,84.17,496845.0,75.4762,75.5031,75.4225,75.4314,496845.0
2023-05-19 09:30:00,84.31,84.38,84.24,84.3,83455.0,75.5569,75.6196,75.4942,75.5479,83455.0
2023-05-19 09:40:00,84.3,84.3,84.23,84.26,166828.0,75.5479,75.5479,75.4852,75.5121,166828.0
2023-05-19 09:50:00,84.26,84.31,84.24,84.29,71408.0,75.5121,75.5569,75.4942,75.539,71408.0
2023-05-19 10:00:00,84.29,84.29,84.23,84.26,127936.0,75.539,75.539,75.4852,75.5121,127936.0
2023-05-19 10:10:00,84.26,84.3,84.25,84.28,73659.0,75.5121,75.5479,75.5031,75.53,73659.0
2023-05-19 10:20:00,84.28,84.33,84.28,84.3,45321.0,75.53,75.5748,75.53,75.5479,45321.0
2023-05-19 10:30:00,84.31,84.33,84.3,84.32,22881.0,75.5569,75.5748,75.5479,75.5659,22881.0
2023-05-19 10:40:00,84.33,84.33,84.28,84.29,50614.0,75.5748,75.5748,75.53,75.539,50614.0
2023-05-19 10:50:00,84.29,84.33,84.25,84.31,86255.0,75.539,75.5748,75.5031,75.5569,86255.0
2023-05-19 11:00:00,84.31,84.32,84.26,84.29,174728.0,75.5569,75.5659,75.5121,75.539,174728.0
2023-05-19 11:10:00,84.29,84.46,84.27,84.39,462251.0,75.539,75.6913,75.521,75.6286,462251.0
2023-05-19 11:20:00,84.4,84.44,84.36,84.36,132988.0,75.6375,75.6734,75.6017,75.6017,132988.0
2023-05-19 11:30:00,84.36,84.4,84.29,84.35,408465.0,75.6017,75.6375,75.539,75.5927,408465.0
2023-05-19 11:40:00,84.35,84.36,84.33,84.35,119414.0,75.5927,75.6017,75.5748,75.5927,119414.0
2023-05-19 11:50:00,84.34,84.35,84.28,84.32,79756.0,75.5838,75.5927,75.53,75.5659,79756.0
2023-05-19 12:00:00,84.33,84.35,84.29,84.29,31898.0,75.5748,75.5927,75.539,75.539,31898.0
2023-05-19 12:10:00,84.29,84.29,84.25,84.28,15616.0,75.539,75.539,75.5031,75.53,15616.0
2023-05-19 12:20:00,84.28,84.3,84.26,84.27,73798.0,75.53,75.5479,75.5121,75.521,73798.0
2023-05-19 12:30:00,84.26,84.27,84.22,84.25,187743.0,75.5121,75.521,75.4762,75.5031,187743.0
2023-05-19 12:40:00,84.25,84.29,84.21,84.27,50001.0,75.5031,75.539,75.4673,75.521,50001.0
2023-05-19 12:50:00,84.27,84.33,84.26,84.32,13467.0,75.521,75.5748,75.5121,75.5659,13467.0
2023-05-19 13:00:00,84.33,84.33,84.31,84.32,16273.0,75.5748,75.5748,75.5569,75.5659,16273.0
2023-05-19 13:10:00,84.31,84.33,84.3,84.33,68708.0,75.5569,75.5748,75.5479,75.5748,68708.0
2023-05-19 13:20:00,84.33,84.33,84.3,84.32,24763.0,75.5748,75.5748,75.5479,75.5659,24763.0
2023-05-19 13:30:00,84.32,84.32,84.29,84.31,50169.0,75.5659,75.5659,75.539,75.5569,50169.0
2023-05-19 13:40:00,84.31,84.32,84.27,84.28,43595.0,75.5569,75.5659,75.521,75.53,43595.0
2023-05-19 13:50:00,84.27,84.28,84.27,84.28,37066.0,75.521,75.53,75.521,75.53,37066.0
2023-05-19 14:00:00,84.28,84.28,84.24,84.26,26657.0,75.53,75.53,75.4942,75.5121,26657.0
2023-05-19 14:10:00,84.26,84.26,84.2,84.25,37694.0,75.5121,75.5121,75.4583,75.5031,37694.0
2023-05-19 14:20:00,84.25,84.26,84.24,84.25,9938.0,75.5031,75.5121,75.4942,75.5031,9938.0
2023-05-19 14:30:00,84.24,84.26,84.23,84.25,13740.0,75.4942,75.5121,75.4852,75.5031,13740.0
2023-05-19 14:40:00,84.25,84.25,84.22,84.23,26595.0,75.5031,75.5031,75.4762,75.4852,26595.0
2023-05-19 14:50:00,84.23,84.23,84.18,84.19,222611.0,75.4852,75.4852,75.4404,75.4493,222611.0
2023-05-19 15:00:00,84.19,84.19,84.16,84.18,118986.0,75.4493,75.4493,75.4225,75.4404,118986.0
2023-05-19 15:10:00,84.17,84.21,84.16,84.17,87530.0,75.4314,75.4673,75.4225,75.4314,87530.0
2023-05-19 15:20:00,84.17,84.2,84.16,84.16,28611.0,75.4314,75.4583,75.4225,75.4225,28611.0
2023-05-19 15:30:00,84.17,84.18,84.14,84.16,93193.0,75.4314,75.4404,75.4045,75.4225,93193.0
2023-05-19 15:40:00,84.16,84.19,84.15,84.18,175345.0,75.4225,75.4493,75.4135,75.4404,175345.0
2023-05-19 15:50:00,84.18,84.21,84.15,84.17,531344.0,75.4404,75.4673,75.4135,75.4314,531344.0
2023-05-22 09:30:00,84.32,84.38,84.23,84.31,363879.0,75.5659,75.6196,75.4852,75.5569,363879.0
2023-05-22 09:40:00,84.31,84.31,84.22,84.25,117511.0,75.5569,75.5569,75.4762,75.5031,117511.0
2023-05-22 09:50:00,84.26,84.28,84.19,84.2,117470.0,75.5121,75.53,75.4493,75.4583,117470.0
2023-05-22 10:00:00,84.2,84.26,84.17,84.22,303237.0,75.4583,75.5121,75.4314,75.4762,303237.0
2023-05-22 10:10:00,84.21,84.26,84.16,84.2,68942.0,75.4673,75.5121,75.4225,75.4583,68942.0
2023-05-22 10:20:00,84.21,84.23,84.16,84.17,80527.0,75.4673,75.4852,75.4225,75.4314,80527.0
2023-05-22 10:30:00,84.18,84.21,84.17,84.18,28630.0,75.4404,75.4673,75.4314,75.4404,28630.0
2023-05-22 10:40:00,84.18,84.18,84.13,84.16,37083.0,75.4404,75.4404,75.3956,75.4225,37083.0
2023-05-22 10:50:00,84.16,84.16,84.08,84.11,273760.0,75.4225,75.4225,75.3508,75.3777,273760.0
2023-05-22 11:00:00,84.12,84.17,84.1,84.15,184902.0,75.3866,75.4314,75.3687,75.4135,184902.0
2023-05-22 11:10:00,84.15,84.15,84.13,84.14,11721.0,75.4135,75.4135,75.3956,75.4045,11721.0
2023-05-22 11:20:00,84.15,84.21,84.14,84.2,36696.0,75.4135,75.4673,75.4045,75.4583,36696.0
2023-05-22 11:30:00,84.2,84.22,84.17,84.17,47851.0,75.4583,75.4762,75.4314,75.4314,47851.0
2023-05-22 11:40:00,84.18,84.21,84.17,84.19,55354.0,75.4404,75.4673,75.4314,75.4493,55354.0
2023-05-22 11:50:00,84.2,84.22,84.17,84.17,60257.0,75.4583,75.4762,75.4314,75.4314,60257.0
2023-05-22 12:00:00,84.17,84.2,84.17,84.19,32550.0,75.4314,75.4583,75.4314,75.4493,32550.0
2023-05-22 12:10:00,84.19,84.21,84.17,84.21,38668.0,75.4493,75.4673,75.4314,75.4673,38668.0
2023-05-22 12:20:00,84.22,84.24,84.2,84.21,25744.0,75.4762,75.4942,75.4583,75.4673,25744.0
2023-05-22 12:30:00,84.21,84.21,84.17,84.17,16705.0,75.4673,75.4673,75.4314,75.4314,16705.0
2023-05-22 12:40:00,84.17,84.21,84.16,84.19,32318.0,75.4314,75.4673,75.4225,75.4493,32318.0
2023-05-22 12:50:00,84.19,84.21,84.18,84.21,12059.0,75.4493,75.4673,75.4404,75.4673,12059.0
2023-05-22 13:00:00,84.2,84.21,84.19,84.19,46229.0,75.4583,75.4673,75.4493,75.4493,46229.0
2023-05-22 13:10:00,84.2,84.21,84.17,84.17,68375.0,75.4583,75.4673,75.4314,75.4314,68375.0
2023-05-22 13:20:00,84.17,84.2,84.17,84.2,52050.0,75.4314,75.4583,75.4314,75.4583,52050.0
2023-05-22 13:30:00,84.2,84.22,84.19,84.22,32051.0,75.4583,75.4762,75.4493,75.4762,32051.0
2023-05-22 13:40:00,84.22,84.26,84.21,84.23,30525.0,75.4762,75.5121,75.4673,75.4852,30525.0
2023-05-22 13:50:00,84.23,84.26,84.22,84.25,32525.0,75.4852,75.5121,75.4762,75.5031,32525.0
2023-05-22 14:00:00,84.25,84.25,84.22,84.23,44598.0,75.5031,75.5031,75.4762,75.4852,44598.0
2023-05-22 14:10:00,84.23,84.24,84.21,84.23,69181.0,75.4852,75.4942,75.4673,75.4852,69181.0
2023-05-22 14:20:00,84.23,84.23,84.22,84.22,34584.0,75.4852,75.4852,75.4762,75.4762,34584.0
2023-05-22 14:30:00,84.22,84.23,84.21,84.21,71260.0,75.4762,75.4852,75.4673,75.4673,71260.0
2023-05-22 14:40:00,84.22,84.22,84.17,84.19,32341.0,75.4762,75.4762,75.4314,75.4493,32341.0
2023-05-22 14:50:00,84.18,84.2,84.18,84.2,35467.0,75.4404,75.4583,75.4404,75.4583,35467.0
2023-05-22 15:00:00,84.19,84.21,84.19,84.19,38644.0,75.4493,75.4673,75.4493,75.4493,38644.0
2023-05-22 15:10:00,84.2,84.2,84.18,84.19,53378.0,75.4583,75.4583,75.4404,75.4493,53378.0
2023-05-22 15:20:00,84.19,84.19,84.16,84.16,45352.0,75.4493,75.4493,75.4225,75.4225,45352.0
2023-05-22 15:30:00,84.16,84.2,84.16,84.16,106224.0,75.4225,75.4583,75.4225,75.4225,106224.0
2023-05-22 15:40:00,84.16,84.17,84.16,84.17,141783.0,75.4225,75.4314,75.4225,75.4314,141783.0
2023-05-22 15:50:00,84.17,84.19,84.14,84.18,448603.0,75.4314,75.4493,75.4045,75.4404,448603.0
2023-05-23 09:30:00,84.23,84.23,84.0,84.06,356125.0,75.4852,75.4852,75.2791,75.3328,356125.0
2023-05-23 09:40:00,84.07,84.2,83.99,84.1,64056.0,75.3418,75.4583,75.2701,75.3687,64056.0
2023-05-23 09:50:00,84.1,84.14,84.07,84.09,159191.0,75.3687,75.4045,75.3418,75.3597,159191.0
2023-05-23 10:00:00,84.09,84.18,84.08,84.16,106442.0,75.3597,75.4404,75.3508,75.4225,106442.0
2023-05-23 10:10:00,84.16,84.26,84.15,84.24,123305.0,75.4225,75.5121,75.4135,75.4942,123305.0
2023-05-23 10:20:00,84.26,84.26,84.19,84.21,31348.0,75.5121,75.5121,75.4493,75.4673,31348.0
2023-05-23 10:30:00,84.23,84.23,84.15,84.17,165850.0,75.4852,75.4852,75.4135,75.4314,165850.0
2023-05-23 10:40:00,84.18,84.18,84.13,84.16,22361.0,75.4404,75.4404,75.3956,75.4225,22361.0
2023-05-23 10:50:00,84.15,84.17,84.14,84.15,15604.0,75.4135,75.4314,75.4045,75.4135,15604.0
2023-05-23 11:00:00,84.14,84.15,84.12,84.14,15187.0,75.4045,75.4135,75.3866,75.4045,15187.0
2023-05-23 11:10:00,84.14,84.16,84.13,84.15,15889.0,75.4045,75.4225,75.3956,75.4135,15889.0
2023-05-23 11:20:00,84.16,84.2,84.15,84.18,80390.0,75.4225,75.4583,75.4135,75.4404,80390.0
2023-05-23 11:30:00,84.18,84.19,84.12,84.15,54656.0,75.4404,75.4493,75.3866,75.4135,54656.0
2023-05-23 11:40:00,84.15,84.15,84.12,84.15,88181.0,75.4135,75.4135,75.3866,75.4135,88181.0
2023-05-23 11:50:00,84.15,84.18,84.14,84.17,15657.0,75.4135,75.4404,75.4045,75.4314,15657.0
2023-05-23 12:00:00,84.17,84.18,84.14,84.15,75040.0,75.4314,75.4404,75.4045,75.4135,75040.0
2023-05-23 12:10:00,84.15,84.16,84.13,84.16,20931.0,75.4135,75.4225,75.3956,75.4225,20931.0
2023-05-23 12:20:00,84.16,84.18,84.15,84.16,104152.0,75.4225,75.4404,75.4135,75.4225,104152.0
2023-05-23 12:30:00,84.16,84.19,84.15,84.18,25358.0,75.4225,75.4493,75.4135,75.4404,25358.0
2023-05-23 12:40:00,84.18,84.18,84.14,84.15,11150.0,75.4404,75.4404,75.4045,75.4135,11150.0
2023-05-23 12:50:00,84.16,84.19,84.15,84.19,12313.0,75.4225,75.4493,75.4135,75.4493,12313.0
2023-05-23 13:00:00,84.19,84.23,84.15,84.19,40028.0,75.4493,75.4852,75.4135,75.4493,40028.0
2023-05-23 13:10:00,84.19,84.22,84.18,84.2,60293.0,75.4493,75.4762,75.4404,75.4583,60293.0
2023-05-23 13:20:00,84.2,84.25,84.2,84.22,33679.0,75.4583,75.5031,75.4583,75.4762,33679.0
2023-05-23 13:30:00,84.22,84.22,84.19,84.22,52840.0,75.4762,75.4762,75.4493,75.4762,52840.0
2023-05-23 13:40:00,84.22,84.22,84.19,84.2,24705.0,75.4762,75.4762,75.4493,75.4583,24705.0
2023-05-23 13:50:00,84.2,84.22,84.19,84.22,12255.0,75.4583,75.4762,75.4493,75.4762,12255.0
2023-05-23 14:00:00,84.22,84.22,84.2,84.22,13750.0,75.4762,75.4762,75.4583,75.4762,13750.0
2023-05-23 14:10:00,84.22,84.24,84.19,84.24,49038.0,75.4762,75.4942,75.4493,75.4942,49038.0
2023-05-23 14:20:00,84.23,84.25,84.18,84.21,106104.0,75.4852,75.5031,75.4404,75.4673,106104.0
2023-05-23 14:30:00,84.22,84.26,84.21,84.24,15975.0,75.4762,75.5121,75.4673,75.4942,15975.0
2023-05-23 14:40:00,84.24,84.25,84.21,84.23,26342.0,75.4942,75.5031,75.4673,75.4852,26342.0
2023-05-23 14:50:00,84.23,84.26,84.22,84.25,65990.0,75.4852,75.5121,75.4762,75.5031,65990.0
2023-05-23 15:00:00,84.26,84.26,84.23,84.25,24123.0,75.5121,75.5121,75.4852,75.5031,24123.0
2023-05-23 15:10:00,84.25,84.26,84.23,84.23,66566.0,75.5031,75.5121,75.4852,75.4852,66566.0
2023-05-23 15:20:00,84.24,84.27,84.22,84.25,111667.0,75.4942,75.521,75.4762,75.5031,111667.0
2023-05-23 15:30:00,84.25,84.25,84.2,84.23,30308.0,75.5031,75.5031,75.4583,75.4852,30308.0
2023-05-23 15:40:00,84.23,84.26,84.22,84.24,47680.0,75.4852,75.5121,75.4762,75.4942,47680.0
2023-05-23 15:50:00,84.24,84.3,84.24,84.27,492412.0,75.4942,75.5479,75.4942,75.521,492412.0
2023-05-24 09:30:00,84.46,84.46,84.29,84.34,317764.0,75.6913,75.6913,75.539,75.5838,317764.0
2023-05-24 09:40:00,84.34,84.4,84.33,84.39,256649.0,75.5838,75.6375,75.5748,75.6286,256649.0
2023-05-24 09:50:00,84.39,84.41,84.36,84.38,207481.0,75.6286,75.6465,75.6017,75.6196,207481.0
2023-05-24 10:00:00,84.37,84.37,84.3,84.31,203445.0,75.6107,75.6107,75.5479,75.5569,203445.0
2023-05-24 10:10:00,84.31,84.33,84.26,84.26,233852.0,75.5569,75.5748,75.5121,75.5121,233852.0
2023-05-24 10:20:00,84.26,84.32,84.26,84.31,188450.0,75.5121,75.5659,75.5121,75.5569,188450.0
2023-05-24 10:30:00,84.31,84.38,84.28,84.34,85843.0,75.5569,75.6196,75.53,75.5838,85843.0
2023-05-24 10:40:00,84.34,84.35,84.3,84.31,74558.0,75.5838,75.5927,75.5479,75.5569,74558.0
2023-05-24 10:50:00,84.3,84.33,84.28,84.31,83701.0,75.5479,75.5748,75.53,75.5569,83701.0
2023-05-24 11:00:00,84.31,84.31,84.23,84.29,136253.0,75.5569,75.5569,75.4852,75.539,136253.0
2023-05-24 11:10:00,84.29,84.35,84.28,84.3,126137.0,75.539,75.5927,75.53,75.5479,126137.0
2023-05-24 11:20:00,84.31,84.36,84.3,84.31,133517.0,75.5569,75.6017,75.5479,75.5569,133517.0
2023-05-24 11:30:00,84.31,84.32,84.27,84.29,176273.0,75.5569,75.5659,75.521,75.539,176273.0
2023-05-24 11:40:00,84.29,84.29,84.22,84.23,64290.0,75.539,75.539,75.4762,75.4852,64290.0
2023-05-24 11:50:00,84.23,84.24,84.16,84.2,46092.0,75.4852,75.4942,75.4225,75.4583,46092.0
2023-05-24 12:00:00,84.2,84.21,84.14,84.15,48025.0,75.4583,75.4673,75.4045,75.4135,48025.0
2023-05-24 12:10:00,84.16,84.16,84.04,84.05,113674.0,75.4225,75.4225,75.3149,75.3239,113674.0
2023-05-24 12:20:00,84.06,84.1,84.03,84.07,100666.0,75.3328,75.3687,75.306,75.3418,100666.0
2023-05-24 12:30:00,84.08,84.12,84.06,84.12,47578.0,75.3508,75.3866,75.3328,75.3866,47578.0
2023-05-24 12:40:00,84.13,84.15,84.11,84.14,58613.0,75.3956,75.4135,75.3777,75.4045,58613.0
2023-05-24 12:50:00,84.15,84.16,84.12,84.14,49773.0,75.4135,75.4225,75.3866,75.4045,49773.0
2023-05-24 13:00:00,84.13,84.15,84.08,84.1,189334.0,75.3956,75.4135,75.3508,75.3687,189334.0
2023-05-24 13:10:00,84.1,84.11,84.07,84.09,86827.0,75.3687,75.3777,75.3418,75.3597,86827.0
2023-05-24 13:20:00,84.09,84.16,84.09,84.14,32509.0,75.3597,75.4225,75.3597,75.4045,32509.0
2023-05-24 13:30:00,84.13,84.16,84.12,84.14,44791.0,75.3956,75.4225,75.3866,75.4045,44791.0
2023-05-24 13:40:00,84.14,84.18,84.13,84.13,51570.0,75.4045,75.4404,75.3956,75.3956,51570.0
2023-05-24 13:50:00,84.14,84.16,84.13,84.14,81089.0,75.4045,75.4225,75.3956,75.4045,81089.0
2023-05-24 14:00:00,84.14,84.16,84.11,84.15,39483.0,75.4045,75.4225,75.3777,75.4135,39483.0
2023-05-24 14:10:00,84.15,84.21,84.14,84.2,94075.0,75.4135,75.4673,75.4045,75.4583,94075.0
2023-05-24 14:20:00,84.2,84.22,84.19,84.2,137797.0,75.4583,75.4762,75.4493,75.4583,137797.0
2023-05-24 14:30:00,84.19,84.23,84.18,84.23,52401.0,75.4493,75.4852,75.4404,75.4852,52401.0
2023-05-24 14:40:00,84.22,84.23,84.2,84.2,51983.0,75.4762,75.4852,75.4583,75.4583,51983.0
2023-05-24 14:50:00,84.21,84.21,84.14,84.15,104547.0,75.4673,75.4673,75.4045,75.4135,104547.0
2023-05-24 15:00:00,84.15,84.15,84.1,84.13,49154.0,75.4135,75.4135,75.3687,75.3956,49154.0
2023-05-24 15:10:00,84.12,84.16,84.12,84.15,79171.0,75.3866,75.4225,75.3866,75.4135,79171.0
2023-05-24 15:20:00,84.16,84.23,84.15,84.23,251426.0,75.4225,75.4852,75.4135,75.4852,251426.0
2023-05-24 15:30:00,84.23,84.23,84.17,84.17,50550.0,75.4852,75.4852,75.4314,75.4314,50550.0
2023-05-24 15:40:00,84.18,84.19,84.15,84.16,92055.0,75.4404,75.4493,75.4135,75.4225,92055.0
2023-05-24 15:50:00,84.16,84.16,84.1,84.11,262162.0,75.4225,75.4225,75.3687,75.3777,262162.0
2023-05-25 09:30:00,84.27,84.34,84.09,84.13,95063.0,75.521,75.5838,75.3597,75.3956,95063.0
2023-05-25 09:40:00,84.12,84.2,84.1,84.13,95811.0,75.3866,75.4583,75.3687,75.3956,95811.0
2023-05-25 09:50:00,84.13,84.15,84.06,84.06,112307.0,75.3956,75.4135,75.3328,75.3328,112307.0
2023-05-25 10:00:00,84.07,84.19,84.07,84.19,113374.0,75.3418,75.4493,75.3418,75.4493,113374.0
2023-05-25 10:10:00,84.19,84.19,84.1,84.16,39032.0,75.4493,75.4493,75.3687,75.4225,39032.0
2023-05-25 10:20:00,84.16,84.16,84.1,84.12,31880.0,75.4225,75.4225,75.3687,75.3866,31880.0
2023-05-25 10:30:00,84.12,84.18,84.11,84.14,41702.0,75.3866,75.4404,75.3777,75.4045,41702.0
2023-05-25 10:40:00,84.15,84.19,84.13,84.17,49389.0,75.4135,75.4493,75.3956,75.4314,49389.0
2023-05-25 10:50:00,84.17,84.18,84.11,84.13,118216.0,75.4314,75.4404,75.3777,75.3956,118216.0
2023-05-25 11:00:00,84.12,84.15,84.09,84.11,143575.0,75.3866,75.4135,75.3597,75.3777,143575.0
2023-05-25 11:10:00,84.11,84.12,84.09,84.09,35767.0,75.3777,75.3866,75.3597,75.3597,35767.0
2023-05-25 11:20:00,84.09,84.12,84.05,84.05,40217.0,75.3597,75.3866,75.3239,75.3239,40217.0
2023-05-25 11:30:00,84.06,84.07,84.0,84.02,65269.0,75.3328,75.3418,75.2791,75.297,65269.0
2023-05-25 11:40:00,84.02,84.04,83.97,84.04,166820.0,75.297,75.3149,75.2522,75.3149,166820.0
2023-05-25 11:50:00,84.04,84.04,83.96,84.03,95172.0,75.3149,75.3149,75.2432,75.306,95172.0
2023-05-25 12:00:00,84.03,84.06,84.02,84.03,18426.0,75.306,75.3328,75.297,75.306,18426.0
2023-05-25 12:10:00,84.03,84.06,84.03,84.04,21157.0,75.306,75.3328,75.306,75.3149,21157.0
2023-05-25 12:20:00,84.03,84.04,84.01,84.04,47797.0,75.306,75.3149,75.288,75.3149,47797.0
2023-05-25 12:30:00,84.04,84.06,84.0,84.03,70650.0,75.3149,75.3328,75.2791,75.306,70650.0
2023-05-25 12:40:00,84.03,84.05,83.97,83.98,25102.0,75.306,75.3239,75.2522,75.2611,25102.0
2023-05-25 12:50:00,83.98,84.0,83.96,83.97,48361.0,75.2611,75.2791,75.2432,75.2522,48361.0
2023-05-25 13:00:00,83.96,84.02,83.94,84.02,70964.0,75.2432,75.297,75.2253,75.297,70964.0
2023-05-25 13:10:00,84.01,84.02,83.97,83.97,118292.0,75.288,75.297,75.2522,75.2522,118292.0
2023-05-25 13:20:00,83.97,83.99,83.95,83.98,8567.0,75.2522,75.2701,75.2343,75.2611,8567.0
2023-05-25 13:30:00,83.98,84.0,83.97,83.98,24852.0,75.2611,75.2791,75.2522,75.2611,24852.0
2023-05-25 13:40:00,83.98,84.0,83.95,83.98,42263.0,75.2611,75.2791,75.2343,75.2611,42263.0
2023-05-25 13:50:00,83.98,83.98,83.95,83.97,38761.0,75.2611,75.2611,75.2343,75.2522,38761.0
2023-05-25 14:00:00,83.96,84.0,83.94,83.95,69042.0,75.2432,75.2791,75.2253,75.2343,69042.0
2023-05-25 14:10:00,83.96,83.96,83.94,83.94,47692.0,75.2432,75.2432,75.2253,75.2253,47692.0
2023-05-25 14:20:00,83.95,83.95,83.91,83.94,85456.0,75.2343,75.2343,75.1984,75.2253,85456.0
2023-05-25 14:30:00,83.93,83.94,83.85,83.88,131224.0,75.2163,75.2253,75.1446,75.1715,131224.0
2023-05-25 14:40:00,83.88,83.9,83.87,83.9,58282.0,75.1715,75.1895,75.1626,75.1895,58282.0
2023-05-25 14:50:00,83.9,83.92,83.88,83.89,104684.0,75.1895,75.2074,75.1715,75.1805,104684.0
2023-05-25 15:00:00,83.89,83.9,83.83,83.84,177054.0,75.1805,75.1895,75.1267,75.1357,177054.0
2023-05-25 15:10:00,83.84,83.86,83.83,83.83,120319.0,75.1357,75.1536,75.1267,75.1267,120319.0
2023-05-25 15:20:00,83.83,83.85,83.8,83.83,322962.0,75.1267,75.1446,75.0998,75.1267,322962.0
2023-05-25 15:30:00,83.82,83.86,83.81,83.83,75328.0,75.1178,75.1536,75.1088,75.1267,75328.0
2023-05-25 15:40:00,83.84,83.89,83.81,83.87,180100.0,75.1357,75.1805,75.1088,75.1626,180100.0
2023-05-25 15:50:00,83.87,83.89,83.84,83.86,389169.0,75.1626,75.1805,75.1357,75.1536,389169.0
2023-05-26 09:30:00,83.89,84.08,83.89,84.06,106633.0,75.1805,75.3508,75.1805,75.3328,106633.0
2023-05-26 09:40:00,84.06,84.15,84.06,84.08,85786.0,75.3328,75.4135,75.3328,75.3508,85786.0
2023-05-26 09:50:00,84.08,84.11,84.01,84.04,111414.0,75.3508,75.3777,75.288,75.3149,111414.0
2023-05-26 10:00:00,84.08,84.23,84.05,84.23,222069.0,75.3508,75.4852,75.3239,75.4852,222069.0
2023-05-26 10:10:00,84.23,84.29,84.21,84.21,174627.0,75.4852,75.539,75.4673,75.4673,174627.0
2023-05-26 10:20:00,84.24,84.27,84.15,84.16,317914.0,75.4942,75.521,75.4135,75.4225,317914.0
2023-05-26 10:30:00,84.16,84.18,84.1,84.12,174896.0,75.4225,75.4404,75.3687,75.3866,174896.0
2023-05-26 10:40:00,84.12,84.13,84.05,84.09,156996.0,75.3866,75.3956,75.3239,75.3597,156996.0
2023-05-26 10:50:00,84.09,84.11,84.06,84.07,250656.0,75.3597,75.3777,75.3328,75.3418,250656.0
2023-05-26 11:00:00,84.07,84.09,84.01,84.01,47114.0,75.3418,75.3597,75.288,75.288,47114.0
2023-05-26 11:10:00,84.01,84.02,83.94,84.01,49657.0,75.288,75.297,75.2253,75.288,49657.0
2023-05-26 11:20:00,84.01,84.01,83.96,83.97,91345.0,75.288,75.288,75.2432,75.2522,91345.0
2023-05-26 11:30:00,83.98,84.04,83.98,84.03,62204.0,75.2611,75.3149,75.2611,75.306,62204.0
2023-05-26 11:40:00,84.04,84.08,84.04,84.08,26308.0,75.3149,75.3508,75.3149,75.3508,26308.0
2023-05-26 11:50:00,84.07,84.1,84.05,84.05,28192.0,75.3418,75.3687,75.3239,75.3239,28192.0
2023-05-26 12:00:00,84.05,84.07,84.04,84.05,20452.0,75.3239,75.3418,75.3149,75.3239,20452.0
2023-05-26 12:10:00,84.05,84.13,84.05,84.13,29061.0,75.3239,75.3956,75.3239,75.3956,29061.0
2023-05-26 12:20:00,84.13,84.14,84.11,84.12,26116.0,75.3956,75.4045,75.3777,75.3866,26116.0
2023-05-26 12:30:00,84.12,84.17,84.11,84.15,26101.0,75.3866,75.4314,75.3777,75.4135,26101.0
2023-05-26 12:40:00,84.14,84.15,84.1,84.13,40281.0,75.4045,75.4135,75.3687,75.3956,40281.0
2023-05-26 12:50:00,84.13,84.14,84.11,84.13,27579.0,75.3956,75.4045,75.3777,75.3956,27579.0
2023-05-26 13:00:00,84.14,84.18,84.14,84.16,27744.0,75.4045,75.4404,75.4045,75.4225,27744.0
2023-05-26 13:10:00,84.16,84.24,84.16,84.2,108414.0,75.4225,75.4942,75.4225,75.4583,108414.0
2023-05-26 13:20:00,84.2,84.25,84.2,84.22,23596.0,75.4583,75.5031,75.4583,75.4762,23596.0
2023-05-26 13:30:00,84.23,84.24,84.2,84.23,116099.0,75.4852,75.4942,75.4583,75.4852,116099.0
2023-05-26 13:40:00,84.23,84.24,84.18,84.2,41935.0,75.4852,75.4942,75.4404,75.4583,41935.0
2023-05-26 13:50:00,84.2,84.23,84.19,84.2,103538.0,75.4583,75.4852,75.4493,75.4583,103538.0
2023-05-26 14:00:00,84.2,84.21,84.17,84.18,23175.0,75.4583,75.4673,75.4314,75.4404,23175.0
2023-05-26 14:10:00,84.18,84.23,84.18,84.22,13925.0,75.4404,75.4852,75.4404,75.4762,13925.0
2023-05-26 14:20:00,84.22,84.25,84.21,84.25,25530.0,75.4762,75.5031,75.4673,75.5031,25530.0
2023-05-26 14:30:00,84.24,84.26,84.23,84.24,56063.0,75.4942,75.5121,75.4852,75.4942,56063.0
2023-05-26 14:40:00,84.25,84.26,84.24,84.24,33335.0,75.5031,75.5121,75.4942,75.4942,33335.0
2023-05-26 14:50:00,84.25,84.26,84.21,84.22,55445.0,75.5031,75.5121,75.4673,75.4762,55445.0
2023-05-26 15:00:00,84.22,84.26,84.21,84.25,29330.0,75.4762,75.5121,75.4673,75.5031,29330.0
2023-05-26 15:10:00,84.25,84.26,84.23,84.25,32695.0,75.5031,75.5121,75.4852,75.5031,32695.0
2023-05-26 15:20:00,84.25,84.25,84.22,84.23,23196.0,75.5031,75.5031,75.4762,75.4852,23196.0
2023-05-26 15:30:00,84.22,84.23,84.2,84.2,62875.0,75.4762,75.4852,75.4583,75.4583,62875.0
2023-05-26 15:40:00,84.21,84.24,84.2,84.23,182919.0,75.4673,75.4942,75.4583,75.4852,182919.0
2023-05-26 15:50:00,84.22,84.25,84.21,84.22,388913.0,75.4762,75.5031,75.4673,75.4762,388913.0
2023-05-30 09:30:00,84.53,84.62,84.52,84.59,205957.0,75.754,75.8347,75.7451,75.8078,205957.0
2023-05-30 09:40:00,84.59,84.61,84.53,84.56,460038.0,75.8078,75.8257,75.754,75.7809,460038.0
2023-05-30 09:50:00,84.56,84.57,84.54,84.54,103063.0,75.7809,75.7899,75.763,75.763,103063.0
2023-05-30 10:00:00,84.54,84.58,84.48,84.58,47789.0,75.763,75.7989,75.7092,75.7989,47789.0
2023-05-30 10:10:00,84.57,84.59,84.52,84.53,160665.0,75.7899,75.8078,75.7451,75.754,160665.0
2023-05-30 10:20:00,84.54,84.56,84.53,84.55,102566.0,75.763,75.7809,75.754,75.772,102566.0
2023-05-30 10:30:00,84.55,84.63,84.54,84.63,171351.0,75.772,75.8437,75.763,75.8437,171351.0
2023-05-30 10:40:00,84.63,84.64,84.6,84.63,42972.0,75.8437,75.8526,75.8168,75.8437,42972.0
2023-05-30 10:50:00,84.62,84.63,84.59,84.62,38849.0,75.8347,75.8437,75.8078,75.8347,38849.0
2023-05-30 11:00:00,84.61,84.66,84.61,84.64,31611.0,75.8257,75.8706,75.8257,75.8526,31611.0
2023-05-30 11:10:00,84.64,84.71,84.63,84.71,44312.0,75.8526,75.9154,75.8437,75.9154,44312.0
2023-05-30 11:20:00,84.71,84.74,84.68,84.73,54174.0,75.9154,75.9422,75.8885,75.9333,54174.0
2023-05-30 11:30:00,84.74,84.75,84.71,84.75,24715.0,75.9422,75.9512,75.9154,75.9512,24715.0
2023-05-30 11:40:00,84.75,84.76,84.73,84.74,120945.0,75.9512,75.9602,75.9333,75.9422,120945.0
2023-05-30 11:50:00,84.74,84.76,84.72,84.73,74359.0,75.9422,75.9602,75.9243,75.9333,74359.0
2023-05-30 12:00:00,84.73,84.76,84.71,84.75,165951.0,75.9333,75.9602,75.9154,75.9512,165951.0
2023-05-30 12:10:00,84.76,84.78,84.74,84.76,54784.0,75.9602,75.9781,75.9422,75.9602,54784.0
2023-05-30 12:20:00,84.76,84.79,84.73,84.75,103087.0,75.9602,75.9871,75.9333,75.9512,103087.0
2023-05-30 12:30:00,84.75,84.77,84.71,84.71,91118.0,75.9512,75.9691,75.9154,75.9154,91118.0
2023-05-30 12:40:00,84.72,84.72,84.67,84.69,157678.0,75.9243,75.9243,75.8795,75.8974,157678.0
2023-05-30 12:50:00,84.7,84.72,84.68,84.71,40168.0,75.9064,75.9243,75.8885,75.9154,40168.0
2023-05-30 13:00:00,84.71,84.72,84.69,84.71,13000.0,75.9154,75.9243,75.8974,75.9154,13000.0
2023-05-30 13:10:00,84.7,84.78,84.7,84.77,40370.0,75.9064,75.9781,75.9064,75.9691,40370.0
2023-05-30 13:20:00,84.76,84.77,84.75,84.76,13407.0,75.9602,75.9691,75.9512,75.9602,13407.0
2023-05-30 13:30:00,84.76,84.8,84.74,84.79,69333.0,75.9602,75.996,75.9422,75.9871,69333.0
2023-05-30 13:40:00,84.79,84.81,84.78,84.8,20758.0,75.9871,76.005,75.9781,75.996,20758.0
2023-05-30 13:50:00,84.8,84.81,84.79,84.81,33879.0,75.996,76.005,75.9871,76.005,33879.0
2023-05-30 14:00:00,84.81,84.82,84.78,84.79,38448.0,76.005,76.0139,75.9781,75.9871,38448.0
2023-05-30 14:10:00,84.78,84.79,84.76,84.77,43665.0,75.9781,75.9871,75.9602,75.9691,43665.0
2023-05-30 14:20:00,84.78,84.8,84.76,84.79,29576.0,75.9781,75.996,75.9602,75.9871,29576.0
2023-05-30 14:30:00,84.79,84.83,84.78,84.81,33159.0,75.9871,76.0229,75.9781,76.005,33159.0
2023-05-30 14:40:00,84.8,84.81,84.76,84.78,134446.0,75.996,76.005,75.9602,75.9781,134446.0
2023-05-30 14:50:00,84.78,84.78,84.74,84.76,63581.0,75.9781,75.9781,75.9422,75.9602,63581.0
2023-05-30 15:00:00,84.77,84.82,84.76,84.81,36756.0,75.9691,76.0139,75.9602,76.005,36756.0
2023-05-30 15:10:00,84.8,84.81,84.8,84.81,60268.0,75.996,76.005,75.996,76.005,60268.0
2023-05-30 15:20:00,84.81,84.82,84.77,84.81,41571.0,76.005,76.0139,75.9691,76.005,41571.0
2023-05-30 15:30:00,84.82,84.86,84.81,84.86,165995.0,76.0139,76.0498,76.005,76.0498,165995.0
2023-05-30 15:40:00,84.86,84.89,84.84,84.86,290902.0,76.0498,76.0767,76.0319,76.0498,290902.0
2023-05-30 15:50:00,84.87,84.91,84.85,84.86,615364.0,76.0587,76.0946,76.0408,76.0498,615364.0
2023-05-31 09:30:00,84.51,84.84,84.51,84.84,166610.0,75.7361,76.0319,75.7361,76.0319,166610.0
2023-05-31 09:40:00,84.83,84.98,84.81,84.88,107722.0,76.0229,76.1573,76.005,76.0677,107722.0
2023-05-31 09:50:00,84.87,84.91,84.81,84.86,72138.0,76.0587,76.0946,76.005,76.0498,72138.0
2023-05-31 10:00:00,84.83,84.83,84.6,84.66,289232.0,76.0229,76.0229,75.8168,75.8706,289232.0
2023-05-31 10:10:00,84.65,84.66,84.61,84.65,171229.0,75.8616,75.8706,75.8257,75.8616,171229.0
2023-05-31 10:20:00,84.65,84.68,84.62,84.63,102053.0,75.8616,75.8885,75.8347,75.8437,102053.0
2023-05-31 10:30:00,84.63,84.68,84.58,84.62,168363.0,75.8437,75.8885,75.7989,75.8347,168363.0
2023-05-31 10:40:00,84.62,84.7,84.61,84.67,109348.0,75.8347,75.9064,75.8257,75.8795,109348.0
2023-05-31 10:50:00,84.67,84.72,84.65,84.69,153623.0,75.8795,75.9243,75.8616,75.8974,153623.0
2023-05-31 11:00:00,84.69,84.69,84.65,84.68,27952.0,75.8974,75.8974,75.8616,75.8885,27952.0
2023-05-31 11:10:00,84.67,84.71,84.67,84.68,24076.0,75.8795,75.9154,75.8795,75.8885,24076.0
2023-05-31 11:20:00,84.69,84.72,84.68,84.72,116202.0,75.8974,75.9243,75.8885,75.9243,116202.0
2023-05-31 11:30:00,84.7,84.71,84.69,84.7,73891.0,75.9064,75.9154,75.8974,75.9064,73891.0
2023-05-31 11:40:00,84.7,84.72,84.68,84.69,57843.0,75.9064,75.9243,75.8885,75.8974,57843.0
2023-05-31 11:50:00,84.69,84.71,84.64,84.64,145681.0,75.8974,75.9154,75.8526,75.8526,145681.0
2023-05-31 12:00:00,84.65,84.68,84.63,84.67,212078.0,75.8616,75.8885,75.8437,75.8795,212078.0
2023-05-31 12:10:00,84.67,84.68,84.61,84.62,147227.0,75.8795,75.8885,75.8257,75.8347,147227.0
2023-05-31 12:20:00,84.62,84.69,84.61,84.67,105793.0,75.8347,75.8974,75.8257,75.8795,105793.0
2023-05-31 12:30:00,84.66,84.67,84.64,84.64,40040.0,75.8706,75.8795,75.8526,75.8526,40040.0
2023-05-31 12:40:00,84.64,84.7,84.63,84.69,101151.0,75.8526,75.9064,75.8437,75.8974,101151.0
2023-05-31 12:50:00,84.68,84.7,84.66,84.69,37885.0,75.8885,75.9064,75.8706,75.8974,37885.0
2023-05-31 13:00:00,84.69,84.7,84.67,84.69,43436.0,75.8974,75.9064,75.8795,75.8974,43436.0
2023-05-31 13:10:00,84.69,84.7,84.66,84.66,45466.0,75.8974,75.9064,75.8706,75.8706,45466.0
2023-05-31 13:20:00,84.65,84.7,84.64,84.69,21869.0,75.8616,75.9064,75.8526,75.8974,21869.0
2023-05-31 13:30:00,84.69,84.73,84.69,84.73,36172.0,75.8974,75.9333,75.8974,75.9333,36172.0
2023-05-31 13:40:00,84.74,84.75,84.7,84.7,58380.0,75.9422,75.9512,75.9064,75.9064,58380.0
2023-05-31 13:50:00,84.7,84.74,84.7,84.72,80860.0,75.9064,75.9422,75.9064,75.9243,80860.0
2023-05-31 14:00:00,84.72,84.75,84.7,84.73,57521.0,75.9243,75.9512,75.9064,75.9333,57521.0
2023-05-31 14:10:00,84.73,84.76,84.71,84.75,77083.0,75.9333,75.9602,75.9154,75.9512,77083.0
2023-05-31 14:20:00,84.75,84.77,84.74,84.76,31448.0,75.9512,75.9691,75.9422,75.9602,31448.0
2023-05-31 14:30:00,84.76,84.77,84.74,84.76,64533.0,75.9602,75.9691,75.9422,75.9602,64533.0
2023-05-31 14:40:00,84.76,84.76,84.7,84.7,68622.0,75.9602,75.9602,75.9064,75.9064,68622.0
2023-05-31 14:50:00,84.71,84.75,84.69,84.73,19191.0,75.9154,75.9512,75.8974,75.9333,19191.0
2023-05-31 15:00:00,84.73,84.74,84.7,84.73,21108.0,75.9333,75.9422,75.9064,75.9333,21108.0
2023-05-31 15:10:00,84.74,84.76,84.72,84.73,31101.0,75.9422,75.9602,75.9243,75.9333,31101.0
2023-05-31 15:20:00,84.73,84.75,84.7,84.75,22016.0,75.9333,75.9512,75.9064,75.9512,22016.0
2023-05-31 15:30:00,84.75,84.8,84.74,84.78,151374.0,75.9512,75.996,75.9422,75.9781,151374.0
2023-05-31 15:40:00,84.79,84.83,84.77,84.82,112227.0,75.9871,76.0229,75.9691,76.0139,112227.0
2023-05-31 15:50:00,84.82,84.83,84.72,84.77,463782.0,76.0139,76.0229,75.9243,75.9691,463782.0
2023-06-01 09:30:00,84.5,84.66,84.42,84.58,372637.0,76.0414,76.1853,75.9694,76.1133,372637.0
2023-06-01 09:40:00,84.58,84.59,84.39,84.45,317844.0,76.1133,76.1223,75.9424,75.9964,317844.0
2023-06-01 09:50:00,84.45,84.52,84.43,84.47,377785.0,75.9964,76.0593,75.9784,76.0144,377785.0
2023-06-01 10:00:00,84.48,84.65,84.47,84.5,270262.0,76.0234,76.1763,76.0144,76.0414,270262.0
2023-06-01 10:10:00,84.5,84.51,84.46,84.48,245993.0,76.0414,76.0504,76.0054,76.0234,245993.0
2023-06-01 10:20:00,84.48,84.51,84.44,84.48,193134.0,76.0234,76.0504,75.9874,76.0234,193134.0
2023-06-01 10:30:00,84.48,84.49,84.44,84.46,195474.0,76.0234,76.0324,75.9874,76.0054,195474.0
2023-06-01 10:40:00,84.46,84.55,84.45,84.55,713357.0,76.0054,76.0863,75.9964,76.0863,713357.0
2023-06-01 10:50:00,84.55,84.57,84.52,84.56,122795.0,76.0863,76.1043,76.0593,76.0953,122795.0
2023-06-01 11:00:00,84.56,84.59,84.54,84.55,273853.0,76.0953,76.1223,76.0773,76.0863,273853.0
2023-06-01 11:10:00,84.54,84.57,84.52,84.56,85411.0,76.0773,76.1043,76.0593,76.0953,85411.0
2023-06-01 11:20:00,84.56,84.58,84.51,84.57,258396.0,76.0953,76.1133,76.0504,76.1043,258396.0
2023-06-01 11:30:00,84.57,84.65,84.57,84.63,114358.0,76.1043,76.1763,76.1043,76.1583,114358.0
2023-06-01 11:40:00,84.64,84.69,84.62,84.67,152042.0,76.1673,76.2123,76.1493,76.1943,152042.0
2023-06-01 11:50:00,84.67,84.71,84.66,84.7,71022.0,76.1943,76.2303,76.1853,76.2213,71022.0
2023-06-01 12:00:00,84.7,84.72,84.66,84.66,60268.0,76.2213,76.2393,76.1853,76.1853,60268.0
2023-06-01 12:10:00,84.67,84.7,84.66,84.7,99407.0,76.1943,76.2213,76.1853,76.2213,99407.0
2023-06-01 12:20:00,84.7,84.7,84.65,84.66,79443.0,76.2213,76.2213,76.1763,76.1853,79443.0
2023-06-01 12:30:00,84.66,84.69,84.64,84.66,126349.0,76.1853,76.2123,76.1673,76.1853,126349.0
2023-06-01 12:40:00,84.66,84.66,84.63,84.64,135946.0,76.1853,76.1853,76.1583,76.1673,135946.0
2023-06-01 12:50:00,84.64,84.72,84.63,84.71,210535.0,76.1673,76.2393,76.1583,76.2303,210535.0
2023-06-01 13:00:00,84.72,84.76,84.7,84.76,193775.0,76.2393,76.2753,76.2213,76.2753,193775.0
2023-06-01 13:10:00,84.76,84.78,84.74,84.78,214502.0,76.2753,76.2933,76.2573,76.2933,214502.0
2023-06-01 13:20:00,84.78,84.82,84.77,84.8,164313.0,76.2933,76.3293,76.2843,76.3113,164313.0
2023-06-01 13:30:00,84.8,84.89,84.8,84.87,199656.0,76.3113,76.3923,76.3113,76.3743,199656.0
2023-06-01 13:40:00,84.87,84.87,84.82,84.84,211601.0,76.3743,76.3743,76.3293,76.3473,211601.0
2023-06-01 13:50:00,84.84,84.86,84.82,84.82,72334.0,76.3473,76.3653,76.3293,76.3293,72334.0
2023-06-01 14:00:00,84.82,84.86,84.82,84.86,83405.0,76.3293,76.3653,76.3293,76.3653,83405.0
2023-06-01 14:10:00,84.86,84.86,84.81,84.84,520088.0,76.3653,76.3653,76.3203,76.3473,520088.0
2023-06-01 14:20:00,84.85,84.88,84.84,84.88,136403.0,76.3563,76.3833,76.3473,76.3833,136403.0
2023-06-01 14:30:00,84.88,84.89,84.84,84.87,166986.0,76.3833,76.3923,76.3473,76.3743,166986.0
2023-06-01 14:40:00,84.87,84.89,84.86,84.87,65004.0,76.3743,76.3923,76.3653,76.3743,65004.0
2023-06-01 14:50:00,84.87,84.87,84.82,84.84,187541.0,76.3743,76.3743,76.3293,76.3473,187541.0
2023-06-01 15:00:00,84.84,84.89,84.83,84.89,72524.0,76.3473,76.3923,76.3383,76.3923,72524.0
2023-06-01 15:10:00,84.89,84.9,84.87,84.87,103188.0,76.3923,76.4013,76.3743,76.3743,103188.0
2023-06-01 15:20:00,84.88,84.9,84.86,84.87,144865.0,76.3833,76.4013,76.3653,76.3743,144865.0
2023-06-01 15:30:00,84.86,84.89,84.83,84.84,318807.0,76.3653,76.3923,76.3383,76.3473,318807.0
2023-06-01 15:40:00,84.84,84.91,84.83,84.91,637371.0,76.3473,76.4103,76.3383,76.4103,637371.0
2023-06-01 15:50:00,84.91,84.96,84.9,84.92,1152986.0,76.4103,76.4553,76.4013,76.4193,1152986.0
2023-06-02 09:30:00,85.07,85.11,84.98,85.07,232923.0,76.5543,76.5903,76.4733,76.5543,232923.0
2023-06-02 09:40:00,85.07,85.13,85.02,85.03,229905.0,76.5543,76.6083,76.5093,76.5183,229905.0
2023-06-02 09:50:00,85.03,85.06,84.97,84.97,100370.0,76.5183,76.5453,76.4643,76.4643,100370.0
2023-06-02 10:00:00,84.98,85.02,84.97,84.99,45278.0,76.4733,76.5093,76.4643,76.4823,45278.0
2023-06-02 10:10:00,84.98,85.01,84.94,84.95,105054.0,76.4733,76.5003,76.4373,76.4463,105054.0
2023-06-02 10:20:00,84.95,84.95,84.91,84.95,137268.0,76.4463,76.4463,76.4103,76.4463,137268.0
2023-06-02 10:30:00,84.95,85.0,84.93,84.99,147102.0,76.4463,76.4913,76.4283,76.4823,147102.0
2023-06-02 10:40:00,85.0,85.0,84.94,84.98,246839.0,76.4913,76.4913,76.4373,76.4733,246839.0
2023-06-02 10:50:00,84.98,85.03,84.96,85.0,107110.0,76.4733,76.5183,76.4553,76.4913,107110.0
2023-06-02 11:00:00,85.01,85.01,84.98,84.98,71642.0,76.5003,76.5003,76.4733,76.4733,71642.0
2023-06-02 11:10:00,84.98,85.0,84.97,85.0,129855.0,76.4733,76.4913,76.4643,76.4913,129855.0
2023-06-02 11:20:00,85.0,85.01,84.98,85.01,134103.0,76.4913,76.5003,76.4733,76.5003,134103.0
2023-06-02 11:30:00,85.01,85.05,84.99,85.04,254985.0,76.5003,76.5363,76.4823,76.5273,254985.0
2023-06-02 11:40:00,85.05,85.06,84.97,84.98,101598.0,76.5363,76.5453,76.4643,76.4733,101598.0
2023-06-02 11:50:00,84.99,85.06,84.96,85.05,89475.0,76.4823,76.5453,76.4553,76.5363,89475.0
2023-06-02 12:00:00,85.05,85.09,85.02,85.03,40773.0,76.5363,76.5723,76.5093,76.5183,40773.0
2023-06-02 12:10:00,85.03,85.03,84.94,84.97,64074.0,76.5183,76.5183,76.4373,76.4643,64074.0
2023-06-02 12:20:00,84.97,84.97,84.92,84.95,90920.0,76.4643,76.4643,76.4193,76.4463,90920.0
2023-06-02 12:30:00,84.95,85.01,84.95,85.01,27227.0,76.4463,76.5003,76.4463,76.5003,27227.0
2023-06-02 12:40:00,85.01,85.03,85.0,85.02,22604.0,76.5003,76.5183,76.4913,76.5093,22604.0
2023-06-02 12:50:00,85.01,85.02,85.0,85.01,22291.0,76.5003,76.5093,76.4913,76.5003,22291.0
2023-06-02 13:00:00,85.01,85.03,85.0,85.03,71949.0,76.5003,76.5183,76.4913,76.5183,71949.0
2023-06-02 13:10:00,85.03,85.03,85.0,85.03,33832.0,76.5183,76.5183,76.4913,76.5183,33832.0
2023-06-02 13:20:00,85.03,85.03,85.01,85.02,25780.0,76.5183,76.5183,76.5003,76.5093,25780.0
2023-06-02 13:30:00,85.02,85.02,84.98,85.0,33943.0,76.5093,76.5093,76.4733,76.4913,33943.0
2023-06-02 13:40:00,85.0,85.0,84.94,84.95,51494.0,76.4913,76.4913,76.4373,76.4463,51494.0
2023-06-02 13:50:00,84.95,84.95,84.9,84.92,58245.0,76.4463,76.4463,76.4013,76.4193,58245.0
2023-06-02 14:00:00,84.92,84.93,84.87,84.88,93837.0,76.4193,76.4283,76.3743,76.3833,93837.0
2023-06-02 14:10:00,84.88,84.89,84.85,84.89,30142.0,76.3833,76.3923,76.3563,76.3923,30142.0
2023-06-02 14:20:00,84.89,84.91,84.87,84.91,38644.0,76.3923,76.4103,76.3743,76.4103,38644.0
2023-06-02 14:30:00,84.9,84.94,84.9,84.94,34734.0,76.4013,76.4373,76.4013,76.4373,34734.0
2023-06-02 14:40:00,84.94,84.95,84.93,84.94,30702.0,76.4373,76.4463,76.4283,76.4373,30702.0
2023-06-02 14:50:00,84.94,84.94,84.89,84.9,67473.0,76.4373,76.4373,76.3923,76.4013,67473.0
2023-06-02 15:00:00,84.9,84.94,84.89,84.91,88715.0,76.4013,76.4373,76.3923,76.4103,88715.0
2023-06-02 15:10:00,84.92,84.94,84.91,84.93,24858.0,76.4193,76.4373,76.4103,76.4283,24858.0
2023-06-02 15:20:00,84.92,84.93,84.92,84.92,49977.0,76.4193,76.4283,76.4193,76.4193,49977.0
2023-06-02 15:30:00,84.92,84.93,84.89,84.91,158853.0,76.4193,76.4283,76.3923,76.4103,158853.0
2023-06-02 15:40:00,84.91,84.91,84.89,84.9,197071.0,76.4103,76.4103,76.3923,76.4013,197071.0
2023-06-02 15:50:00,84.89,84.9,84.81,84.84,583682.0,76.3923,76.4013,76.3203,76.3473,583682.0
2023-06-05 09:30:00,84.91,84.94,84.81,84.83,174999.0,76.4103,76.4373,76.3203,76.3383,174999.0
2023-06-05 09:40:00,84.84,84.88,84.83,84.85,69893.0,76.3473,76.3833,76.3383,76.3563,69893.0
2023-06-05 09:50:00,84.84,84.87,84.77,84.8,69419.0,76.3473,76.3743,76.2843,76.3113,69419.0
2023-06-05 10:00:00,84.8,85.13,84.8,85.03,358831.0,76.3113,76.6083,76.3113,76.5183,358831.0
2023-06-05 10:10:00,85.04,85.11,85.04,85.05,160474.0,76.5273,76.5903,76.5273,76.5363,160474.0
2023-06-05 10:20:00,85.05,85.08,85.0,85.04,159588.0,76.5363,76.5633,76.4913,76.5273,159588.0
2023-06-05 10:30:00,85.02,85.03,84.95,85.02,94787.0,76.5093,76.5183,76.4463,76.5093,94787.0
2023-06-05 10:40:00,85.01,85.02,84.94,84.95,42443.0,76.5003,76.5093,76.4373,76.4463,42443.0
2023-06-05 10:50:00,84.95,85.0,84.93,84.95,70384.0,76.4463,76.4913,76.4283,76.4463,70384.0
2023-06-05 11:00:00,84.95,84.97,84.93,84.97,107216.0,76.4463,76.4643,76.4283,76.4643,107216.0
2023-06-05 11:10:00,84.96,85.01,84.96,85.0,119852.0,76.4553,76.5003,76.4553,76.4913,119852.0
2023-06-05 11:20:00,85.01,85.02,85.0,85.01,62174.0,76.5003,76.5093,76.4913,76.5003,62174.0
2023-06-05 11:30:00,85.01,85.05,85.0,85.01,52006.0,76.5003,76.5363,76.4913,76.5003,52006.0
2023-06-05 11:40:00,85.0,85.05,85.0,85.03,72611.0,76.4913,76.5363,76.4913,76.5183,72611.0
2023-06-05 11:50:00,85.04,85.04,85.02,85.03,30542.0,76.5273,76.5273,76.5093,76.5183,30542.0
2023-06-05 12:00:00,85.04,85.05,85.01,85.03,207788.0,76.5273,76.5363,76.5003,76.5183,207788.0
2023-06-05 12:10:00,85.03,85.04,85.01,85.02,75772.0,76.5183,76.5273,76.5003,76.5093,75772.0
2023-06-05 12:20:00,85.02,85.03,84.94,84.95,40739.0,76.5093,76.5183,76.4373,76.4463,40739.0
2023-06-05 12:30:00,84.95,84.96,84.93,84.94,30857.0,76.4463,76.4553,76.4283,76.4373,30857.0
2023-06-05 12:40:00,84.93,84.94,84.9,84.9,50286.0,76.4283,76.4373,76.4013,76.4013,50286.0
2023-06-05 12:50:00,84.91,84.95,84.9,84.94,50432.0,76.4103,76.4463,76.4013,76.4373,50432.0
2023-06-05 13:00:00,84.95,84.97,84.93,84.95,188131.0,76.4463,76.4643,76.4283,76.4463,188131.0
2023-06-05 13:10:00,84.95,84.96,84.94,84.95,80730.0,76.4463,76.4553,76.4373,76.4463,80730.0
2023-06-05 13:20:00,84.94,84.97,84.94,84.95,42028.0,76.4373,76.4643,76.4373,76.4463,42028.0
2023-06-05 13:30:00,84.95,85.0,84.95,84.99,30273.0,76.4463,76.4913,76.4463,76.4823,30273.0
2023-06-05 13:40:00,84.98,85.01,84.98,85.0,101823.0,76.4733,76.5003,76.4733,76.4913,101823.0
2023-06-05 13:50:00,85.0,85.02,84.97,85.02,44575.0,76.4913,76.5093,76.4643,76.5093,44575.0
2023-06-05 14:00:00,85.01,85.02,84.99,85.0,49005.0,76.5003,76.5093,76.4823,76.4913,49005.0
2023-06-05 14:10:00,84.99,85.02,84.97,85.02,45568.0,76.4823,76.5093,76.4643,76.5093,45568.0
2023-06-05 14:20:00,85.02,85.06,85.01,85.06,46776.0,76.5093,76.5453,76.5003,76.5453,46776.0
2023-06-05 14:30:00,85.06,85.06,85.02,85.03,60939.0,76.5453,76.5453,76.5093,76.5183,60939.0
2023-06-05 14:40:00,85.03,85.08,85.03,85.06,100504.0,76.5183,76.5633,76.5183,76.5453,100504.0
2023-06-05 14:50:00,85.06,85.11,85.05,85.1,119752.0,76.5453,76.5903,76.5363,76.5813,119752.0
2023-06-05 15:00:00,85.11,85.12,85.06,85.08,82357.0,76.5903,76.5993,76.5453,76.5633,82357.0
2023-06-05 15:10:00,85.07,85.14,85.07,85.13,54934.0,76.5543,76.6173,76.5543,76.6083,54934.0
2023-06-05 15:20:00,85.13,85.16,85.12,85.13,92187.0,76.6083,76.6353,76.5993,76.6083,92187.0
2023-06-05 15:30:00,85.13,85.16,85.1,85.16,340087.0,76.6083,76.6353,76.5813,76.6353,340087.0
2023-06-05 15:40:00,85.16,85.16,85.11,85.12,238856.0,76.6353,76.6353,76.5903,76.5993,238856.0
2023-06-05 15:50:00,85.12,85.15,85.12,85.13,571438.0,76.5993,76.6263,76.5993,76.6083,571438.0
2023-06-06 09:30:00,85.04,85.04,84.88,84.89,349813.0,76.5273,76.5273,76.3833,76.3923,349813.0
2023-06-06 09:40:00,84.89,84.93,84.84,84.87,82602.0,76.3923,76.4283,76.3473,76.3743,82602.0
2023-06-06 09:50:00,84.87,84.88,84.85,84.87,129661.0,76.3743,76.3833,76.3563,76.3743,129661.0
2023-06-06 10:00:00,84.87,84.95,84.86,84.94,32103.0,76.3743,76.4463,76.3653,76.4373,32103.0
2023-06-06 10:10:00,84.94,84.94,84.89,84.93,80481.0,76.4373,76.4373,76.3923,76.4283,80481.0
2023-06-06 10:20:00,84.93,84.98,84.91,84.97,28715.0,76.4283,76.4733,76.4103,76.4643,28715.0
2023-06-06 10:30:00,84.98,85.0,84.97,84.99,58624.0,76.4733,76.4913,76.4643,76.4823,58624.0
2023-06-06 10:40:00,84.99,85.07,84.99,85.05,31995.0,76.4823,76.5543,76.4823,76.5363,31995.0
2023-06-06 10:50:00,85.05,85.05,85.0,85.02,34594.0,76.5363,76.5363,76.4913,76.5093,34594.0
2023-06-06 11:00:00,85.02,85.06,84.95,85.06,210199.0,76.5093,76.5453,76.4463,76.5453,210199.0
2023-06-06 11:10:00,85.06,85.09,85.02,85.09,42865.0,76.5453,76.5723,76.5093,76.5723,42865.0
2023-06-06 11:20:00,85.09,85.11,85.05,85.1,72096.0,76.5723,76.5903,76.5363,76.5813,72096.0
2023-06-06 11:30:00,85.1,85.16,85.1,85.14,75493.0,76.5813,76.6353,76.5813,76.6173,75493.0
2023-06-06 11:40:00,85.14,85.18,85.14,85.17,24125.0,76.6173,76.6533,76.6173,76.6443,24125.0
2023-06-06 11:50:00,85.17,85.24,85.16,85.2,274323.0,76.6443,76.7073,76.6353,76.6713,274323.0
2023-06-06 12:00:00,85.2,85.21,85.17,85.2,155558.0,76.6713,76.6803,76.6443,76.6713,155558.0
2023-06-06 12:10:00,85.2,85.2,85.15,85.17,22952.0,76.6713,76.6713,76.6263,76.6443,22952.0
2023-06-06 12:20:00,85.17,85.19,85.16,85.18,25691.0,76.6443,76.6623,76.6353,76.6533,25691.0
2023-06-06 12:30:00,85.18,85.19,85.16,85.18,13207.0,76.6533,76.6623,76.6353,76.6533,13207.0
2023-06-06 12:40:00,85.18,85.19,85.16,85.17,25314.0,76.6533,76.6623,76.6353,76.6443,25314.0
2023-06-06 12:50:00,85.17,85.18,85.16,85.17,34093.0,76.6443,76.6533,76.6353,76.6443,34093.0
2023-06-06 13:00:00,85.18,85.19,85.13,85.15,65231.0,76.6533,76.6623,76.6083,76.6263,65231.0
2023-06-06 13:10:00,85.15,85.2,85.14,85.17,18373.0,76.6263,76.6713,76.6173,76.6443,18373.0
2023-06-06 13:20:00,85.17,85.18,85.16,85.18,15689.0,76.6443,76.6533,76.6353,76.6533,15689.0
2023-06-06 13:30:00,85.18,85.21,85.17,85.19,16880.0,76.6533,76.6803,76.6443,76.6623,16880.0
2023-06-06 13:40:00,85.19,85.24,85.19,85.21,224127.0,76.6623,76.7073,76.6623,76.6803,224127.0
2023-06-06 13:50:00,85.21,85.23,85.2,85.21,29280.0,76.6803,76.6983,76.6713,76.6803,29280.0
2023-06-06 14:00:00,85.2,85.21,85.18,85.2,104374.0,76.6713,76.6803,76.6533,76.6713,104374.0
2023-06-06 14:10:00,85.21,85.22,85.19,85.21,78120.0,76.6803,76.6893,76.6623,76.6803,78120.0
2023-06-06 14:20:00,85.2,85.23,85.19,85.23,47696.0,76.6713,76.6983,76.6623,76.6983,47696.0
2023-06-06 14:30:00,85.23,85.24,85.21,85.21,110000.0,76.6983,76.7073,76.6803,76.6803,110000.0
2023-06-06 14:40:00,85.21,85.24,85.2,85.23,20152.0,76.6803,76.7073,76.6713,76.6983,20152.0
2023-06-06 14:50:00,85.23,85.24,85.22,85.23,13675.0,76.6983,76.7073,76.6893,76.6983,13675.0
2023-06-06 15:00:00,85.24,85.27,85.24,85.27,24874.0,76.7073,76.7343,76.7073,76.7343,24874.0
2023-06-06 15:10:00,85.27,85.28,85.26,85.28,21318.0,76.7343,76.7433,76.7253,76.7433,21318.0
2023-06-06 15:20:00,85.28,85.29,85.27,85.28,44597.0,76.7433,76.7523,76.7343,76.7433,44597.0
2023-06-06 15:30:00,85.29,85.29,85.25,85.27,91910.0,76.7523,76.7523,76.7163,76.7343,91910.0
2023-06-06 15:40:00,85.27,85.31,85.27,85.29,169295.0,76.7343,76.7703,76.7343,76.7523,169295.0
2023-06-06 15:50:00,85.29,85.33,85.25,85.25,352358.0,76.7523,76.7883,76.7163,76.7163,352358.0
2023-06-07 09:30:00,85.22,85.29,85.17,85.25,47588.0,76.6893,76.7523,76.6443,76.7163,47588.0
2023-06-07 09:40:00,85.23,85.34,85.23,85.32,37674.0,76.6983,76.7973,76.6983,76.7793,37674.0
2023-06-07 09:50:00,85.32,85.32,85.26,85.31,115995.0,76.7793,76.7793,76.7253,76.7703,115995.0
2023-06-07 10:00:00,85.3,85.3,85.18,85.2,273325.0,76.7613,76.7613,76.6533,76.6713,273325.0
2023-06-07 10:10:00,85.2,85.21,85.13,85.17,129705.0,76.6713,76.6803,76.6083,76.6443,129705.0
2023-06-07 10:20:00,85.17,85.18,85.06,85.08,155525.0,76.6443,76.6533,76.5453,76.5633,155525.0
2023-06-07 10:30:00,85.09,85.1,85.0,85.03,154073.0,76.5723,76.5813,76.4913,76.5183,154073.0
2023-06-07 10:40:00,85.04,85.06,85.02,85.03,44627.0,76.5273,76.5453,76.5093,76.5183,44627.0
2023-06-07 10:50:00,85.03,85.03,84.99,85.0,40778.0,76.5183,76.5183,76.4823,76.4913,40778.0
2023-06-07 11:00:00,85.0,85.03,84.99,85.01,26846.0,76.4913,76.5183,76.4823,76.5003,26846.0
2023-06-07 11:10:00,85.02,85.05,85.0,85.03,70055.0,76.5093,76.5363,76.4913,76.5183,70055.0
2023-06-07 11:20:00,85.03,85.04,84.95,84.99,153481.0,76.5183,76.5273,76.4463,76.4823,153481.0
2023-06-07 11:30:00,85.0,85.01,84.97,85.0,93548.0,76.4913,76.5003,76.4643,76.4913,93548.0
2023-06-07 11:40:00,85.0,85.03,84.99,85.01,160208.0,76.4913,76.5183,76.4823,76.5003,160208.0
2023-06-07 11:50:00,85.01,85.01,84.89,84.89,238666.0,76.5003,76.5003,76.3923,76.3923,238666.0
2023-06-07 12:00:00,84.9,84.92,84.87,84.91,123945.0,76.4013,76.4193,76.3743,76.4103,123945.0
2023-06-07 12:10:00,84.92,84.92,84.88,84.89,56071.0,76.4193,76.4193,76.3833,76.3923,56071.0
2023-06-07 12:20:00,84.89,84.93,84.88,84.9,29245.0,76.3923,76.4283,76.3833,76.4013,29245.0
2023-06-07 12:30:00,84.91,84.92,84.87,84.88,22680.0,76.4103,76.4193,76.3743,76.3833,22680.0
2023-06-07 12:40:00,84.87,84.91,84.87,84.88,66583.0,76.3743,76.4103,76.3743,76.3833,66583.0
2023-06-07 12:50:00,84.87,84.88,84.82,84.85,63490.0,76.3743,76.3833,76.3293,76.3563,63490.0
2023-06-07 13:00:00,84.84,84.85,84.8,84.84,31763.0,76.3473,76.3563,76.3113,76.3473,31763.0
2023-06-07 13:10:00,84.84,84.86,84.79,84.83,64085.0,76.3473,76.3653,76.3023,76.3383,64085.0
2023-06-07 13:20:00,84.84,84.88,84.83,84.86,68829.0,76.3473,76.3833,76.3383,76.3653,68829.0
2023-06-07 13:30:00,84.86,84.89,84.82,84.87,76636.0,76.3653,76.3923,76.3293,76.3743,76636.0
2023-06-07 13:40:00,84.87,84.89,84.85,84.86,47084.0,76.3743,76.3923,76.3563,76.3653,47084.0
2023-06-07 13:50:00,84.86,84.89,84.85,84.88,19272.0,76.3653,76.3923,76.3563,76.3833,19272.0
2023-06-07 14:00:00,84.88,84.89,84.84,84.85,115297.0,76.3833,76.3923,76.3473,76.3563,115297.0
2023-06-07 14:10:00,84.86,84.89,84.84,84.87,17662.0,76.3653,76.3923,76.3473,76.3743,17662.0
2023-06-07 14:20:00,84.87,84.88,84.86,84.87,99608.0,76.3743,76.3833,76.3653,76.3743,99608.0
2023-06-07 14:30:00,84.88,84.88,84.83,84.85,23493.0,76.3833,76.3833,76.3383,76.3563,23493.0
2023-06-07 14:40:00,84.85,84.88,84.84,84.87,53524.0,76.3563,76.3833,76.3473,76.3743,53524.0
2023-06-07 14:50:00,84.88,84.89,84.86,84.86,64916.0,76.3833,76.3923,76.3653,76.3653,64916.0
2023-06-07 15:00:00,84.87,84.9,84.87,84.87,25012.0,76.3743,76.4013,76.3743,76.3743,25012.0
2023-06-07 15:10:00,84.88,84.89,84.86,84.87,33300.0,76.3833,76.3923,76.3653,76.3743,33300.0
2023-06-07 15:20:00,84.87,84.88,84.84,84.85,104230.0,76.3743,76.3833,76.3473,76.3563,104230.0
2023-06-07 15:30:00,84.85,84.88,84.83,84.84,32949.0,76.3563,76.3833,76.3383,76.3473,32949.0
2023-06-07 15:40:00,84.83,84.84,84.81,84.82,106547.0,76.3383,76.3473,76.3203,76.3293,106547.0
2023-06-07 15:50:00,84.83,84.84,84.78,84.79,397531.0,76.3383,76.3473,76.2933,76.3023,397531.0
2023-06-08 09:30:00,84.81,84.97,84.79,84.92,109109.0,76.3203,76.4643,76.3023,76.4193,109109.0
2023-06-08 09:40:00,84.92,85.0,84.92,84.98,207941.0,76.4193,76.4913,76.4193,76.4733,207941.0
2023-06-08 09:50:00,84.98,85.01,84.94,84.96,96369.0,76.4733,76.5003,76.4373,76.4553,96369.0
2023-06-08 10:00:00,84.95,85.0,84.95,84.96,90227.0,76.4463,76.4913,76.4463,76.4553,90227.0
2023-06-08 10:10:00,84.95,85.02,84.95,84.98,120597.0,76.4463,76.5093,76.4463,76.4733,120597.0
2023-06-08 10:20:00,84.98,84.99,84.96,84.98,116489.0,76.4733,76.4823,76.4553,76.4733,116489.0
2023-06-08 10:30:00,84.98,85.05,84.98,85.04,89578.0,76.4733,76.5363,76.4733,76.5273,89578.0
2023-06-08 10:40:00,85.04,85.09,85.04,85.08,171030.0,76.5273,76.5723,76.5273,76.5633,171030.0
2023-06-08 10:50:00,85.08,85.11,85.07,85.09,233098.0,76.5633,76.5903,76.5543,76.5723,233098.0
2023-06-08 11:00:00,85.09,85.13,85.09,85.12,155222.0,76.5723,76.6083,76.5723,76.5993,155222.0
2023-06-08 11:10:00,85.12,85.14,85.07,85.09,324650.0,76.5993,76.6173,76.5543,76.5723,324650.0
2023-06-08 11:20:00,85.09,85.12,85.07,85.12,168438.0,76.5723,76.5993,76.5543,76.5993,168438.0
2023-06-08 11:30:00,85.11,85.14,85.11,85.14,215996.0,76.5903,76.6173,76.5903,76.6173,215996.0
2023-06-08 11:40:00,85.14,85.15,85.11,85.14,76177.0,76.6173,76.6263,76.5903,76.6173,76177.0
2023-06-08 11:50:00,85.14,85.21,85.14,85.19,29366.0,76.6173,76.6803,76.6173,76.6623,29366.0
2023-06-08 12:00:00,85.2,85.2,85.15,85.16,21149.0,76.6713,76.6713,76.6263,76.6353,21149.0
2023-06-08 12:10:00,85.16,85.16,85.14,85.16,54820.0,76.6353,76.6353,76.6173,76.6353,54820.0
2023-06-08 12:20:00,85.16,85.19,85.15,85.16,18624.0,76.6353,76.6623,76.6263,76.6353,18624.0
2023-06-08 12:30:00,85.15,85.17,85.15,85.16,51581.0,76.6263,76.6443,76.6263,76.6353,51581.0
2023-06-08 12:40:00,85.15,85.16,85.13,85.13,62238.0,76.6263,76.6353,76.6083,76.6083,62238.0
2023-06-08 12:50:00,85.14,85.14,85.1,85.14,51491.0,76.6173,76.6173,76.5813,76.6173,51491.0
2023-06-08 13:00:00,85.13,85.15,85.12,85.14,19004.0,76.6083,76.6263,76.5993,76.6173,19004.0
2023-06-08 13:10:00,85.15,85.16,85.13,85.15,23615.0,76.6263,76.6353,76.6083,76.6263,23615.0
2023-06-08 13:20:00,85.15,85.16,85.14,85.14,13348.0,76.6263,76.6353,76.6173,76.6173,13348.0
2023-06-08 13:30:00,85.15,85.15,85.13,85.15,53459.0,76.6263,76.6263,76.6083,76.6263,53459.0
2023-06-08 13:40:00,85.14,85.17,85.14,85.17,14748.0,76.6173,76.6443,76.6173,76.6443,14748.0
2023-06-08 13:50:00,85.17,85.21,85.16,85.19,71187.0,76.6443,76.6803,76.6353,76.6623,71187.0
2023-06-08 14:00:00,85.2,85.23,85.19,85.22,18780.0,76.6713,76.6983,76.6623,76.6893,18780.0
2023-06-08 14:10:00,85.22,85.24,85.21,85.22,26744.0,76.6893,76.7073,76.6803,76.6893,26744.0
2023-06-08 14:20:00,85.21,85.22,85.19,85.2,21415.0,76.6803,76.6893,76.6623,76.6713,21415.0
2023-06-08 14:30:00,85.2,85.22,85.19,85.21,44995.0,76.6713,76.6893,76.6623,76.6803,44995.0
2023-06-08 14:40:00,85.22,85.23,85.21,85.22,54221.0,76.6893,76.6983,76.6803,76.6893,54221.0
2023-06-08 14:50:00,85.22,85.23,85.21,85.21,64305.0,76.6893,76.6983,76.6803,76.6803,64305.0
2023-06-08 15:00:00,85.21,85.23,85.18,85.21,115634.0,76.6803,76.6983,76.6533,76.6803,115634.0
2023-06-08 15:10:00,85.21,85.22,85.18,85.19,74183.0,76.6803,76.6893,76.6533,76.6623,74183.0
2023-06-08 15:20:00,85.18,85.19,85.15,85.16,81387.0,76.6533,76.6623,76.6263,76.6353,81387.0
2023-06-08 15:30:00,85.17,85.2,85.15,85.19,75650.0,76.6443,76.6713,76.6263,76.6623,75650.0
2023-06-08 15:40:00,85.19,85.25,85.18,85.25,107105.0,76.6623,76.7163,76.6533,76.7163,107105.0
2023-06-08 15:50:00,85.25,85.28,85.24,85.24,423514.0,76.7163,76.7433,76.7073,76.7073,423514.0
2023-06-09 09:30:00,85.13,85.16,85.09,85.1,80352.0,76.6083,76.6353,76.5723,76.5813,80352.0
2023-06-09 09:40:00,85.11,85.2,85.1,85.19,425160.0,76.5903,76.6713,76.5813,76.6623,425160.0
2023-06-09 09:50:00,85.2,85.2,85.12,85.14,185880.0,76.6713,76.6713,76.5993,76.6173,185880.0
2023-06-09 10:00:00,85.13,85.2,85.12,85.2,65385.0,76.6083,76.6713,76.5993,76.6713,65385.0
2023-06-09 10:10:00,85.2,85.23,85.16,85.21,56158.0,76.6713,76.6983,76.6353,76.6803,56158.0
2023-06-09 10:20:00,85.22,85.27,85.21,85.25,46405.0,76.6893,76.7343,76.6803,76.7163,46405.0
2023-06-09 10:30:00,85.25,85.25,85.21,85.22,75120.0,76.7163,76.7163,76.6803,76.6893,75120.0
2023-06-09 10:40:00,85.21,85.23,85.18,85.2,27314.0,76.6803,76.6983,76.6533,76.6713,27314.0
2023-06-09 10:50:00,85.2,85.24,85.19,85.23,143254.0,76.6713,76.7073,76.6623,76.6983,143254.0
2023-06-09 11:00:00,85.22,85.3,85.22,85.3,73369.0,76.6893,76.7613,76.6893,76.7613,73369.0
2023-06-09 11:10:00,85.3,85.31,85.27,85.28,22654.0,76.7613,76.7703,76.7343,76.7433,22654.0
2023-06-09 11:20:00,85.28,85.28,85.19,85.19,78083.0,76.7433,76.7433,76.6623,76.6623,78083.0
2023-06-09 11:30:00,85.19,85.21,85.19,85.2,41706.0,76.6623,76.6803,76.6623,76.6713,41706.0
2023-06-09 11:40:00,85.19,85.21,85.17,85.19,54241.0,76.6623,76.6803,76.6443,76.6623,54241.0
2023-06-09 11:50:00,85.2,85.23,85.19,85.22,16048.0,76.6713,76.6983,76.6623,76.6893,16048.0
2023-06-09 12:00:00,85.22,85.22,85.18,85.19,22667.0,76.6893,76.6893,76.6533,76.6623,22667.0
2023-06-09 12:10:00,85.19,85.21,85.16,85.16,177669.0,76.6623,76.6803,76.6353,76.6353,177669.0
2023-06-09 12:20:00,85.16,85.2,85.16,85.2,445115.0,76.6353,76.6713,76.6353,76.6713,445115.0
2023-06-09 12:30:00,85.2,85.21,85.19,85.2,14409.0,76.6713,76.6803,76.6623,76.6713,14409.0
2023-06-09 12:40:00,85.2,85.22,85.18,85.2,30617.0,76.6713,76.6893,76.6533,76.6713,30617.0
2023-06-09 12:50:00,85.2,85.24,85.2,85.23,15858.0,76.6713,76.7073,76.6713,76.6983,15858.0
2023-06-09 13:00:00,85.24,85.29,85.23,85.28,25198.0,76.7073,76.7523,76.6983,76.7433,25198.0
2023-06-09 13:10:00,85.28,85.31,85.28,85.29,15980.0,76.7433,76.7703,76.7433,76.7523,15980.0
2023-06-09 13:20:00,85.29,85.32,85.29,85.3,19069.0,76.7523,76.7793,76.7523,76.7613,19069.0
2023-06-09 13:30:00,85.3,85.32,85.29,85.31,23341.0,76.7613,76.7793,76.7523,76.7703,23341.0
2023-06-09 13:40:00,85.31,85.32,85.3,85.31,20155.0,76.7703,76.7793,76.7613,76.7703,20155.0
2023-06-09 13:50:00,85.31,85.34,85.3,85.32,27487.0,76.7703,76.7973,76.7613,76.7793,27487.0
2023-06-09 14:00:00,85.33,85.34,85.32,85.33,13099.0,76.7883,76.7973,76.7793,76.7883,13099.0
2023-06-09 14:10:00,85.32,85.33,85.31,85.32,16852.0,76.7793,76.7883,76.7703,76.7793,16852.0
2023-06-09 14:20:00,85.31,85.32,85.29,85.3,13911.0,76.7703,76.7793,76.7523,76.7613,13911.0
2023-06-09 14:30:00,85.3,85.31,85.28,85.29,56335.0,76.7613,76.7703,76.7433,76.7523,56335.0
2023-06-09 14:40:00,85.28,85.29,85.24,85.24,40504.0,76.7433,76.7523,76.7073,76.7073,40504.0
2023-06-09 14:50:00,85.25,85.25,85.2,85.25,23518.0,76.7163,76.7163,76.6713,76.7163,23518.0
2023-06-09 15:00:00,85.25,85.26,85.24,85.24,52633.0,76.7163,76.7253,76.7073,76.7073,52633.0
2023-06-09 15:10:00,85.24,85.25,85.23,85.25,20251.0,76.7073,76.7163,76.6983,76.7163,20251.0
2023-06-09 15:20:00,85.24,85.26,85.23,85.23,29240.0,76.7073,76.7253,76.6983,76.6983,29240.0
2023-06-09 15:30:00,85.23,85.24,85.2,85.21,117240.0,76.6983,76.7073,76.6713,76.6803,117240.0
2023-06-09 15:40:00,85.21,85.23,85.19,85.2,111800.0,76.6803,76.6983,76.6623,76.6713,111800.0
2023-06-09 15:50:00,85.2,85.2,85.15,85.16,418956.0,76.6713,76.6713,76.6263,76.6353,418956.0
2023-06-12 09:30:00,85.47,85.47,85.34,85.38,197849.0,76.9143,76.9143,76.7973,76.8333,197849.0
2023-06-12 09:40:00,85.38,85.4,85.29,85.3,50568.0,76.8333,76.8513,76.7523,76.7613,50568.0
2023-06-12 09:50:00,85.29,85.3,85.22,85.24,59657.0,76.7523,76.7613,76.6893,76.7073,59657.0
2023-06-12 10:00:00,85.24,85.29,85.24,85.26,77856.0,76.7073,76.7523,76.7073,76.7253,77856.0
2023-06-12 10:10:00,85.25,85.3,85.25,85.26,38507.0,76.7163,76.7613,76.7163,76.7253,38507.0
2023-06-12 10:20:00,85.25,85.3,85.25,85.25,47897.0,76.7163,76.7613,76.7163,76.7163,47897.0
2023-06-12 10:30:00,85.25,85.31,85.25,85.27,39294.0,76.7163,76.7703,76.7163,76.7343,39294.0
2023-06-12 10:40:00,85.27,85.37,85.27,85.37,123349.0,76.7343,76.8243,76.7343,76.8243,123349.0
2023-06-12 10:50:00,85.36,85.36,85.29,85.3,64370.0,76.8153,76.8153,76.7523,76.7613,64370.0
2023-06-12 11:00:00,85.3,85.34,85.28,85.33,37855.0,76.7613,76.7973,76.7433,76.7883,37855.0
2023-06-12 11:10:00,85.34,85.37,85.31,85.33,74397.0,76.7973,76.8243,76.7703,76.7883,74397.0
2023-06-12 11:20:00,85.34,85.35,85.31,85.34,33604.0,76.7973,76.8063,76.7703,76.7973,33604.0
2023-06-12 11:30:00,85.34,85.4,85.31,85.39,236331.0,76.7973,76.8513,76.7703,76.8423,236331.0
2023-06-12 11:40:00,85.39,85.41,85.36,85.38,105982.0,76.8423,76.8603,76.8153,76.8333,105982.0
2023-06-12 11:50:00,85.38,85.4,85.36,85.39,71924.0,76.8333,76.8513,76.8153,76.8423,71924.0
2023-06-12 12:00:00,85.39,85.4,85.37,85.4,74760.0,76.8423,76.8513,76.8243,76.8513,74760.0
2023-06-12 12:10:00,85.4,85.4,85.37,85.4,37935.0,76.8513,76.8513,76.8243,76.8513,37935.0
2023-06-12 12:20:00,85.39,85.44,85.37,85.41,201335.0,76.8423,76.8873,76.8243,76.8603,201335.0
2023-06-12 12:30:00,85.41,85.46,85.4,85.46,154863.0,76.8603,76.9053,76.8513,76.9053,154863.0
2023-06-12 12:40:00,85.46,85.48,85.44,85.46,112957.0,76.9053,76.9233,76.8873,76.9053,112957.0
2023-06-12 12:50:00,85.47,85.48,85.44,85.45,48396.0,76.9143,76.9233,76.8873,76.8963,48396.0
2023-06-12 13:00:00,85.45,85.48,85.4,85.45,294490.0,76.8963,76.9233,76.8513,76.8963,294490.0
2023-06-12 13:10:00,85.46,85.51,85.46,85.5,83847.0,76.9053,76.9502,76.9053,76.9412,83847.0
2023-06-12 13:20:00,85.51,85.51,85.46,85.48,87491.0,76.9502,76.9502,76.9053,76.9233,87491.0
2023-06-12 13:30:00,85.48,85.5,85.46,85.48,196464.0,76.9233,76.9412,76.9053,76.9233,196464.0
2023-06-12 13:40:00,85.48,85.49,85.48,85.49,62807.0,76.9233,76.9322,76.9233,76.9322,62807.0
2023-06-12 13:50:00,85.48,85.53,85.48,85.53,112435.0,76.9233,76.9682,76.9233,76.9682,112435.0
2023-06-12 14:00:00,85.53,85.54,85.5,85.53,107876.0,76.9682,76.9772,76.9412,76.9682,107876.0
2023-06-12 14:10:00,85.52,85.54,85.51,85.51,53572.0,76.9592,76.9772,76.9502,76.9502,53572.0
2023-06-12 14:20:00,85.52,85.52,85.51,85.52,55249.0,76.9592,76.9592,76.9502,76.9592,55249.0
2023-06-12 14:30:00,85.52,85.53,85.51,85.53,33618.0,76.9592,76.9682,76.9502,76.9682,33618.0
2023-06-12 14:40:00,85.53,85.54,85.52,85.53,42811.0,76.9682,76.9772,76.9592,76.9682,42811.0
2023-06-12 14:50:00,85.54,85.55,85.53,85.55,36457.0,76.9772,76.9862,76.9682,76.9862,36457.0
2023-06-12 15:00:00,85.55,85.59,85.54,85.58,71072.0,76.9862,77.0222,76.9772,77.0132,71072.0
2023-06-12 15:10:00,85.59,85.59,85.56,85.56,48314.0,77.0222,77.0222,76.9952,76.9952,48314.0
2023-06-12 15:20:00,85.56,85.62,85.56,85.62,91000.0,76.9952,77.0492,76.9952,77.0492,91000.0
2023-06-12 15:30:00,85.61,85.62,85.58,85.59,142253.0,77.0402,77.0492,77.0132,77.0222,142253.0
2023-06-12 15:40:00,85.6,85.62,85.58,85.62,246289.0,77.0312,77.0492,77.0132,77.0492,246289.0
2023-06-12 15:50:00,85.62,85.68,85.61,85.61,547507.0,77.0492,77.1032,77.0402,77.0402,547507.0
2023-06-13 09:30:00,85.72,85.91,85.72,85.85,149923.0,77.1392,77.3102,77.1392,77.2562,149923.0
2023-06-13 09:40:00,85.84,85.85,85.68,85.71,196256.0,77.2472,77.2562,77.1032,77.1302,196256.0
2023-06-13 09:50:00,85.71,85.71,85.58,85.59,50251.0,77.1302,77.1302,77.0132,77.0222,50251.0
2023-06-13 10:00:00,85.59,85.59,85.53,85.53,70992.0,77.0222,77.0222,76.9682,76.9682,70992.0
2023-06-13 10:10:00,85.54,85.55,85.47,85.55,41959.0,76.9772,76.9862,76.9143,76.9862,41959.0
2023-06-13 10:20:00,85.56,85.67,85.55,85.65,83704.0,76.9952,77.0942,76.9862,77.0762,83704.0
2023-06-13 10:30:00,85.66,85.66,85.57,85.59,35730.0,77.0852,77.0852,77.0042,77.0222,35730.0
2023-06-13 10:40:00,85.59,85.64,85.56,85.63,28690.0,77.0222,77.0672,76.9952,77.0582,28690.0
2023-06-13 10:50:00,85.65,85.66,85.59,85.62,53635.0,77.0762,77.0852,77.0222,77.0492,53635.0
2023-06-13 11:00:00,85.61,85.62,85.57,85.59,18634.0,77.0402,77.0492,77.0042,77.0222,18634.0
2023-06-13 11:10:00,85.59,85.59,85.56,85.59,21644.0,77.0222,77.0222,76.9952,77.0222,21644.0
2023-06-13 11:20:00,85.58,85.58,85.53,85.55,31099.0,77.0132,77.0132,76.9682,76.9862,31099.0
2023-06-13 11:30:00,85.55,85.57,85.52,85.55,24575.0,76.9862,77.0042,76.9592,76.9862,24575.0
2023-06-13 11:40:00,85.55,85.57,85.53,85.56,46503.0,76.9862,77.0042,76.9682,76.9952,46503.0
2023-06-13 11:50:00,85.56,85.56,85.54,85.55,72226.0,76.9952,76.9952,76.9772,76.9862,72226.0
2023-06-13 12:00:00,85.54,85.59,85.53,85.56,23423.0,76.9772,77.0222,76.9682,76.9952,23423.0
2023-06-13 12:10:00,85.56,85.58,85.55,85.56,27854.0,76.9952,77.0132,76.9862,76.9952,27854.0
2023-06-13 12:20:00,85.56,85.58,85.53,85.57,16531.0,76.9952,77.0132,76.9682,77.0042,16531.0
2023-06-13 12:30:00,85.56,85.6,85.56,85.57,182278.0,76.9952,77.0312,76.9952,77.0042,182278.0
2023-06-13 12:40:00,85.56,85.59,85.56,85.58,26816.0,76.9952,77.0222,76.9952,77.0132,26816.0
2023-06-13 12:50:00,85.58,85.59,85.56,85.58,24548.0,77.0132,77.0222,76.9952,77.0132,24548.0
2023-06-13 13:00:00,85.58,85.65,85.57,85.59,103078.0,77.0132,77.0762,77.0042,77.0222,103078.0
2023-06-13 13:10:00,85.59,85.61,85.57,85.58,10219.0,77.0222,77.0402,77.0042,77.0132,10219.0
2023-06-13 13:20:00,85.59,85.59,85.56,85.57,37610.0,77.0222,77.0222,76.9952,77.0042,37610.0
2023-06-13 13:30:00,85.58,85.58,85.49,85.49,33095.0,77.0132,77.0132,76.9322,76.9322,33095.0
2023-06-13 13:40:00,85.5,85.53,85.49,85.51,37808.0,76.9412,76.9682,76.9322,76.9502,37808.0
2023-06-13 13:50:00,85.5,85.51,85.43,85.47,35728.0,76.9412,76.9502,76.8783,76.9143,35728.0
2023-06-13 14:00:00,85.47,85.48,85.44,85.44,24167.0,76.9143,76.9233,76.8873,76.8873,24167.0
2023-06-13 14:10:00,85.44,85.46,85.41,85.45,30757.0,76.8873,76.9053,76.8603,76.8963,30757.0
2023-06-13 14:20:00,85.45,85.46,85.37,85.37,38405.0,76.8963,76.9053,76.8243,76.8243,38405.0
2023-06-13 14:30:00,85.38,85.38,85.32,85.38,26755.0,76.8333,76.8333,76.7793,76.8333,26755.0
2023-06-13 14:40:00,85.38,85.39,85.35,85.36,120532.0,76.8333,76.8423,76.8063,76.8153,120532.0
2023-06-13 14:50:00,85.36,85.38,85.34,85.36,62023.0,76.8153,76.8333,76.7973,76.8153,62023.0
2023-06-13 15:00:00,85.36,85.38,85.34,85.37,72117.0,76.8153,76.8333,76.7973,76.8243,72117.0
2023-06-13 15:10:00,85.37,85.39,85.35,85.39,41543.0,76.8243,76.8423,76.8063,76.8423,41543.0
2023-06-13 15:20:00,85.39,85.41,85.39,85.41,23743.0,76.8423,76.8603,76.8423,76.8603,23743.0
2023-06-13 15:30:00,85.4,85.44,85.39,85.44,27689.0,76.8513,76.8873,76.8423,76.8873,27689.0
2023-06-13 15:40:00,85.44,85.46,85.43,85.45,124367.0,76.8873,76.9053,76.8783,76.8963,124367.0
2023-06-13 15:50:00,85.45,85.51,85.45,85.5,166326.0,76.8963,76.9502,76.8963,76.9412,166326.0
2023-06-14 09:30:00,85.54,85.69,85.54,85.67,273046.0,76.9772,77.1122,76.9772,77.0942,273046.0
2023-06-14 09:40:00,85.67,85.71,85.65,85.68,131809.0,77.0942,77.1302,77.0762,77.1032,131809.0
2023-06-14 09:50:00,85.69,85.71,85.64,85.69,84259.0,77.1122,77.1302,77.0672,77.1122,84259.0
2023-06-14 10:00:00,85.68,85.72,85.68,85.71,97485.0,77.1032,77.1392,77.1032,77.1302,97485.0
2023-06-14 10:10:00,85.72,85.79,85.71,85.78,46570.0,77.1392,77.2022,77.1302,77.1932,46570.0
2023-06-14 10:20:00,85.78,85.79,85.74,85.75,19802.0,77.1932,77.2022,77.1572,77.1662,19802.0
2023-06-14 10:30:00,85.75,85.85,85.74,85.83,65821.0,77.1662,77.2562,77.1572,77.2382,65821.0
2023-06-14 10:40:00,85.82,85.83,85.77,85.8,40563.0,77.2292,77.2382,77.1842,77.2112,40563.0
2023-06-14 10:50:00,85.8,85.81,85.75,85.78,29954.0,77.2112,77.2202,77.1662,77.1932,29954.0
2023-06-14 11:00:00,85.78,85.78,85.74,85.76,40257.0,77.1932,77.1932,77.1572,77.1752,40257.0
2023-06-14 11:10:00,85.76,85.81,85.73,85.8,47578.0,77.1752,77.2202,77.1482,77.2112,47578.0
2023-06-14 11:20:00,85.8,85.85,85.79,85.84,46770.0,77.2112,77.2562,77.2022,77.2472,46770.0
2023-06-14 11:30:00,85.85,85.85,85.79,85.82,27127.0,77.2562,77.2562,77.2022,77.2292,27127.0
2023-06-14 11:40:00,85.83,85.84,85.79,85.79,13598.0,77.2382,77.2472,77.2022,77.2022,13598.0
2023-06-14 11:50:00,85.79,85.8,85.76,85.78,14644.0,77.2022,77.2112,77.1752,77.1932,14644.0
2023-06-14 12:00:00,85.78,85.79,85.71,85.71,30352.0,77.1932,77.2022,77.1302,77.1302,30352.0
2023-06-14 12:10:00,85.7,85.77,85.7,85.76,31263.0,77.1212,77.1842,77.1212,77.1752,31263.0
2023-06-14 12:20:00,85.77,85.78,85.73,85.75,37730.0,77.1842,77.1932,77.1482,77.1662,37730.0
2023-06-14 12:30:00,85.74,85.76,85.72,85.76,17591.0,77.1572,77.1752,77.1392,77.1752,17591.0
2023-06-14 12:40:00,85.75,85.77,85.72,85.75,13780.0,77.1662,77.1842,77.1392,77.1662,13780.0
2023-06-14 12:50:00,85.75,85.78,85.74,85.78,22764.0,77.1662,77.1932,77.1572,77.1932,22764.0
2023-06-14 13:00:00,85.78,85.79,85.76,85.77,10975.0,77.1932,77.2022,77.1752,77.1842,10975.0
2023-06-14 13:10:00,85.77,85.79,85.74,85.75,19459.0,77.1842,77.2022,77.1572,77.1662,19459.0
2023-06-14 13:20:00,85.74,85.8,85.73,85.78,14378.0,77.1572,77.2112,77.1482,77.1932,14378.0
2023-06-14 13:30:00,85.78,85.84,85.76,85.84,110809.0,77.1932,77.2472,77.1752,77.2472,110809.0
2023-06-14 13:40:00,85.83,85.88,85.83,85.86,140590.0,77.2382,77.2832,77.2382,77.2652,140590.0
2023-06-14 13:50:00,85.86,85.89,85.83,85.84,89119.0,77.2652,77.2922,77.2382,77.2472,89119.0
2023-06-14 14:00:00,85.8,85.8,85.26,85.39,437728.0,77.2112,77.2112,76.7253,76.8423,437728.0
2023-06-14 14:10:00,85.4,85.58,85.38,85.43,87399.0,76.8513,77.0132,76.8333,76.8783,87399.0
2023-06-14 14:20:00,85.43,85.5,85.39,85.49,62076.0,76.8783,76.9412,76.8423,76.9322,62076.0
2023-06-14 14:30:00,85.5,85.69,85.48,85.63,160689.0,76.9412,77.1122,76.9233,77.0582,160689.0
2023-06-14 14:40:00,85.63,85.78,85.62,85.78,68311.0,77.0582,77.1932,77.0492,77.1932,68311.0
2023-06-14 14:50:00,85.8,85.82,85.68,85.71,136389.0,77.2112,77.2292,77.1032,77.1302,136389.0
2023-06-14 15:00:00,85.7,85.77,85.65,85.73,84948.0,77.1212,77.1842,77.0762,77.1482,84948.0
2023-06-14 15:10:00,85.73,85.77,85.61,85.63,33415.0,77.1482,77.1842,77.0402,77.0582,33415.0
2023-06-14 15:20:00,85.62,85.67,85.58,85.59,175957.0,77.0492,77.0942,77.0132,77.0222,175957.0
2023-06-14 15:30:00,85.58,85.69,85.58,85.65,44105.0,77.0132,77.1122,77.0132,77.0762,44105.0
2023-06-14 15:40:00,85.66,85.7,85.65,85.69,102274.0,77.0852,77.1212,77.0762,77.1122,102274.0
2023-06-14 15:50:00,85.69,85.75,85.67,85.7,163179.0,77.1122,77.1662,77.0942,77.1212,163179.0
2023-06-15 09:30:00,85.85,85.85,85.69,85.76,159003.0,77.2562,77.2562,77.1122,77.1752,159003.0
2023-06-15 09:40:00,85.77,85.92,85.75,85.87,324294.0,77.1842,77.3192,77.1662,77.2742,324294.0
2023-06-15 09:50:00,85.88,85.92,85.82,85.87,166367.0,77.2832,77.3192,77.2292,77.2742,166367.0
2023-06-15 10:00:00,85.87,85.91,85.86,85.9,56084.0,77.2742,77.3102,77.2652,77.3012,56084.0
2023-06-15 10:10:00,85.89,85.92,85.84,85.91,77478.0,77.2922,77.3192,77.2472,77.3102,77478.0
2023-06-15 10:20:00,85.9,85.92,85.87,85.92,270615.0,77.3012,77.3192,77.2742,77.3192,270615.0
2023-06-15 10:30:00,85.92,85.92,85.85,85.86,150647.0,77.3192,77.3192,77.2562,77.2652,150647.0
2023-06-15 10:40:00,85.87,85.95,85.86,85.92,333621.0,77.2742,77.3462,77.2652,77.3192,333621.0
2023-06-15 10:50:00,85.91,85.91,85.8,85.81,75110.0,77.3102,77.3102,77.2112,77.2202,75110.0
2023-06-15 11:00:00,85.81,85.82,85.75,85.76,61230.0,77.2202,77.2292,77.1662,77.1752,61230.0
2023-06-15 11:10:00,85.76,85.81,85.73,85.8,51023.0,77.1752,77.2202,77.1482,77.2112,51023.0
2023-06-15 11:20:00,85.8,85.85,85.79,85.85,120157.0,77.2112,77.2562,77.2022,77.2562,120157.0
2023-06-15 11:30:00,85.85,85.89,85.82,85.85,130189.0,77.2562,77.2922,77.2292,77.2562,130189.0
2023-06-15 11:40:00,85.85,85.92,85.84,85.9,71284.0,77.2562,77.3192,77.2472,77.3012,71284.0
2023-06-15 11:50:00,85.88,85.9,85.85,85.9,148630.0,77.2832,77.3012,77.2562,77.3012,148630.0
2023-06-15 12:00:00,85.9,85.94,85.9,85.91,75814.0,77.3012,77.3372,77.3012,77.3102,75814.0
2023-06-15 12:10:00,85.92,85.93,85.9,85.92,41824.0,77.3192,77.3282,77.3012,77.3192,41824.0
2023-06-15 12:20:00,85.92,85.96,85.91,85.96,35037.0,77.3192,77.3552,77.3102,77.3552,35037.0
2023-06-15 12:30:00,85.97,85.97,85.94,85.96,98749.0,77.3642,77.3642,77.3372,77.3552,98749.0
2023-06-15 12:40:00,85.96,85.99,85.95,85.96,19259.0,77.3552,77.3822,77.3462,77.3552,19259.0
2023-06-15 12:50:00,85.96,85.99,85.96,85.99,15342.0,77.3552,77.3822,77.3552,77.3822,15342.0
2023-06-15 13:00:00,85.98,85.99,85.92,85.93,14010.0,77.3732,77.3822,77.3192,77.3282,14010.0
2023-06-15 13:10:00,85.94,85.95,85.91,85.93,19916.0,77.3372,77.3462,77.3102,77.3282,19916.0
2023-06-15 13:20:00,85.92,85.96,85.92,85.95,9855.0,77.3192,77.3552,77.3192,77.3462,9855.0
2023-06-15 13:30:00,85.95,85.99,85.95,85.98,225088.0,77.3462,77.3822,77.3462,77.3732,225088.0
2023-06-15 13:40:00,85.98,85.99,85.95,85.99,41567.0,77.3732,77.3822,77.3462,77.3822,41567.0
2023-06-15 13:50:00,85.99,86.02,85.98,86.01,124869.0,77.3822,77.4092,77.3732,77.4002,124869.0
2023-06-15 14:00:00,86.0,86.02,85.98,85.98,27706.0,77.3912,77.4092,77.3732,77.3732,27706.0
2023-06-15 14:10:00,85.98,86.02,85.98,86.01,167207.0,77.3732,77.4092,77.3732,77.4002,167207.0
2023-06-15 14:20:00,86.01,86.03,86.0,86.03,98724.0,77.4002,77.4182,77.3912,77.4182,98724.0
2023-06-15 14:30:00,86.03,86.05,86.02,86.04,70433.0,77.4182,77.4362,77.4092,77.4272,70433.0
2023-06-15 14:40:00,86.04,86.08,86.04,86.06,109813.0,77.4272,77.4632,77.4272,77.4452,109813.0
2023-06-15 14:50:00,86.06,86.08,86.04,86.06,151624.0,77.4452,77.4632,77.4272,77.4452,151624.0
2023-06-15 15:00:00,86.06,86.09,86.06,86.08,50556.0,77.4452,77.4722,77.4452,77.4632,50556.0
2023-06-15 15:10:00,86.09,86.1,86.06,86.09,116520.0,77.4722,77.4812,77.4452,77.4722,116520.0
2023-06-15 15:20:00,86.09,86.09,86.07,86.09,49801.0,77.4722,77.4722,77.4542,77.4722,49801.0
2023-06-15 15:30:00,86.09,86.1,86.07,86.1,60398.0,77.4722,77.4812,77.4542,77.4812,60398.0
2023-06-15 15:40:00,86.1,86.11,86.07,86.09,153524.0,77.4812,77.4902,77.4542,77.4722,153524.0
2023-06-15 15:50:00,86.09,86.13,86.08,86.13,165849.0,77.4722,77.5082,77.4632,77.5082,165849.0
2023-06-16 09:30:00,86.02,86.02,85.85,85.92,69788.0,77.4092,77.4092,77.2562,77.3192,69788.0
2023-06-16 09:40:00,85.92,85.92,85.8,85.84,121654.0,77.3192,77.3192,77.2112,77.2472,121654.0
2023-06-16 09:50:00,85.85,85.89,85.83,85.88,29861.0,77.2562,77.2922,77.2382,77.2832,29861.0
2023-06-16 10:00:00,85.89,86.03,85.86,85.86,63880.0,77.2922,77.4182,77.2652,77.2652,63880.0
2023-06-16 10:10:00,85.86,85.86,85.79,85.81,58883.0,77.2652,77.2652,77.2022,77.2202,58883.0
2023-06-16 10:20:00,85.8,85.81,85.71,85.77,56379.0,77.2112,77.2202,77.1302,77.1842,56379.0
2023-06-16 10:30:00,85.78,85.84,85.75,85.84,182949.0,77.1932,77.2472,77.1662,77.2472,182949.0
2023-06-16 10:40:00,85.83,85.91,85.8,85.86,29847.0,77.2382,77.3102,77.2112,77.2652,29847.0
2023-06-16 10:50:00,85.85,85.87,85.8,85.85,32767.0,77.2562,77.2742,77.2112,77.2562,32767.0
2023-06-16 11:00:00,85.86,85.92,85.84,85.9,38078.0,77.2652,77.3192,77.2472,77.3012,38078.0
2023-06-16 11:10:00,85.92,85.94,85.88,85.9,12021.0,77.3192,77.3372,77.2832,77.3012,12021.0
2023-06-16 11:20:00,85.89,85.89,85.82,85.85,28459.0,77.2922,77.2922,77.2292,77.2562,28459.0
2023-06-16 11:30:00,85.86,85.88,85.79,85.8,24075.0,77.2652,77.2832,77.2022,77.2112,24075.0
2023-06-16 11:40:00,85.79,85.8,85.75,85.75,52619.0,77.2022,77.2112,77.1662,77.1662,52619.0
2023-06-16 11:50:00,85.74,85.77,85.72,85.76,46186.0,77.1572,77.1842,77.1392,77.1752,46186.0
2023-06-16 12:00:00,85.76,85.77,85.73,85.77,101074.0,77.1752,77.1842,77.1482,77.1842,101074.0
2023-06-16 12:10:00,85.77,85.78,85.74,85.77,20689.0,77.1842,77.1932,77.1572,77.1842,20689.0
2023-06-16 12:20:00,85.77,85.79,85.75,85.76,24476.0,77.1842,77.2022,77.1662,77.1752,24476.0
2023-06-16 12:30:00,85.76,85.8,85.75,85.78,30583.0,77.1752,77.2112,77.1662,77.1932,30583.0
2023-06-16 12:40:00,85.78,85.82,85.77,85.81,8512.0,77.1932,77.2292,77.1842,77.2202,8512.0
2023-06-16 12:50:00,85.82,85.84,85.81,85.84,30691.0,77.2292,77.2472,77.2202,77.2472,30691.0
2023-06-16 13:00:00,85.83,85.85,85.81,85.82,24152.0,77.2382,77.2562,77.2202,77.2292,24152.0
2023-06-16 13:10:00,85.82,85.85,85.82,85.84,36575.0,77.2292,77.2562,77.2292,77.2472,36575.0
2023-06-16 13:20:00,85.84,85.87,85.83,85.87,16066.0,77.2472,77.2742,77.2382,77.2742,16066.0
2023-06-16 13:30:00,85.87,85.88,85.85,85.86,16252.0,77.2742,77.2832,77.2562,77.2652,16252.0
2023-06-16 13:40:00,85.86,85.86,85.82,85.82,49495.0,77.2652,77.2652,77.2292,77.2292,49495.0
2023-06-16 13:50:00,85.82,85.85,85.81,85.85,50859.0,77.2292,77.2562,77.2202,77.2562,50859.0
2023-06-16 14:00:00,85.85,85.85,85.83,85.84,25093.0,77.2562,77.2562,77.2382,77.2472,25093.0
2023-06-16 14:10:00,85.85,85.85,85.82,85.83,17185.0,77.2562,77.2562,77.2292,77.2382,17185.0
2023-06-16 14:20:00,85.83,85.83,85.82,85.83,11800.0,77.2382,77.2382,77.2292,77.2382,11800.0
2023-06-16 14:30:00,85.83,85.83,85.79,85.8,32262.0,77.2382,77.2382,77.2022,77.2112,32262.0
2023-06-16 14:40:00,85.8,85.83,85.79,85.83,42924.0,77.2112,77.2382,77.2022,77.2382,42924.0
2023-06-16 14:50:00,85.84,85.86,85.82,85.82,29107.0,77.2472,77.2652,77.2292,77.2292,29107.0
2023-06-16 15:00:00,85.81,85.81,85.76,85.77,79748.0,77.2202,77.2202,77.1752,77.1842,79748.0
2023-06-16 15:10:00,85.77,85.81,85.77,85.81,46195.0,77.1842,77.2202,77.1842,77.2202,46195.0
2023-06-16 15:20:00,85.81,85.84,85.8,85.81,69295.0,77.2202,77.2472,77.2112,77.2202,69295.0
2023-06-16 15:30:00,85.81,85.84,85.8,85.84,162708.0,77.2202,77.2472,77.2112,77.2472,162708.0
2023-06-16 15:40:00,85.84,85.85,85.8,85.83,176851.0,77.2472,77.2562,77.2112,77.2382,176851.0
2023-06-16 15:50:00,85.83,85.83,85.77,85.79,258304.0,77.2382,77.2382,77.1842,77.2022,258304.0
2023-06-20 09:30:00,85.9,86.13,85.89,86.07,186293.0,77.3012,77.5082,77.2922,77.4542,186293.0
2023-06-20 09:40:00,86.07,86.09,85.99,86.02,143686.0,77.4542,77.4722,77.3822,77.4092,143686.0
2023-06-20 09:50:00,86.02,86.05,85.97,85.98,189072.0,77.4092,77.4362,77.3642,77.3732,189072.0
2023-06-20 10:00:00,85.98,85.99,85.94,85.97,165152.0,77.3732,77.3822,77.3372,77.3642,165152.0
2023-06-20 10:10:00,85.98,86.04,85.91,85.91,150302.0,77.3732,77.4272,77.3102,77.3102,150302.0
2023-06-20 10:20:00,85.92,85.94,85.89,85.9,156314.0,77.3192,77.3372,77.2922,77.3012,156314.0
2023-06-20 10:30:00,85.89,85.89,85.84,85.89,26783.0,77.2922,77.2922,77.2472,77.2922,26783.0
2023-06-20 10:40:00,85.89,85.9,85.86,85.88,68980.0,77.2922,77.3012,77.2652,77.2832,68980.0
2023-06-20 10:50:00,85.89,85.93,85.86,85.93,44135.0,77.2922,77.3282,77.2652,77.3282,44135.0
2023-06-20 11:00:00,85.93,85.93,85.86,85.88,89491.0,77.3282,77.3282,77.2652,77.2832,89491.0
2023-06-20 11:10:00,85.89,85.93,85.88,85.91,30783.0,77.2922,77.3282,77.2832,77.3102,30783.0
2023-06-20 11:20:00,85.91,85.91,85.84,85.85,135365.0,77.3102,77.3102,77.2472,77.2562,135365.0
2023-06-20 11:30:00,85.85,85.89,85.82,85.88,98807.0,77.2562,77.2922,77.2292,77.2832,98807.0
2023-06-20 11:40:00,85.88,85.94,85.88,85.92,111737.0,77.2832,77.3372,77.2832,77.3192,111737.0
2023-06-20 11:50:00,85.92,85.93,85.87,85.88,20226.0,77.3192,77.3282,77.2742,77.2832,20226.0
2023-06-20 12:00:00,85.88,85.88,85.84,85.86,26125.0,77.2832,77.2832,77.2472,77.2652,26125.0
2023-06-20 12:10:00,85.86,85.91,85.86,85.9,60700.0,77.2652,77.3102,77.2652,77.3012,60700.0
2023-06-20 12:20:00,85.91,85.94,85.9,85.93,93138.0,77.3102,77.3372,77.3012,77.3282,93138.0
2023-06-20 12:30:00,85.94,85.96,85.92,85.94,81979.0,77.3372,77.3552,77.3192,77.3372,81979.0
2023-06-20 12:40:00,85.94,85.98,85.93,85.97,74753.0,77.3372,77.3732,77.3282,77.3642,74753.0
2023-06-20 12:50:00,85.96,85.96,85.93,85.94,27603.0,77.3552,77.3552,77.3282,77.3372,27603.0
2023-06-20 13:00:00,85.95,85.95,85.91,85.92,10936.0,77.3462,77.3462,77.3102,77.3192,10936.0
2023-06-20 13:10:00,85.91,85.93,85.9,85.92,16858.0,77.3102,77.3282,77.3012,77.3192,16858.0
2023-06-20 13:20:00,85.92,85.93,85.9,85.9,18817.0,77.3192,77.3282,77.3012,77.3012,18817.0
2023-06-20 13:30:00,85.91,85.93,85.9,85.91,16856.0,77.3102,77.3282,77.3012,77.3102,16856.0
2023-06-20 13:40:00,85.92,85.94,85.89,85.9,29363.0,77.3192,77.3372,77.2922,77.3012,29363.0
2023-06-20 13:50:00,85.89,85.9,85.87,85.89,12032.0,77.2922,77.3012,77.2742,77.2922,12032.0
2023-06-20 14:00:00,85.9,85.9,85.89,85.9,5439.0,77.3012,77.3012,77.2922,77.3012,5439.0
2023-06-20 14:10:00,85.9,85.9,85.86,85.87,103051.0,77.3012,77.3012,77.2652,77.2742,103051.0
2023-06-20 14:20:00,85.87,85.89,85.86,85.88,14986.0,77.2742,77.2922,77.2652,77.2832,14986.0
2023-06-20 14:30:00,85.88,85.89,85.86,85.86,11767.0,77.2832,77.2922,77.2652,77.2652,11767.0
2023-06-20 14:40:00,85.87,85.87,85.83,85.86,36857.0,77.2742,77.2742,77.2382,77.2652,36857.0
2023-06-20 14:50:00,85.86,85.86,85.84,85.84,25239.0,77.2652,77.2652,77.2472,77.2472,25239.0
2023-06-20 15:00:00,85.84,85.87,85.84,85.85,34636.0,77.2472,77.2742,77.2472,77.2562,34636.0
2023-06-20 15:10:00,85.86,85.86,85.84,85.84,44625.0,77.2652,77.2652,77.2472,77.2472,44625.0
2023-06-20 15:20:00,85.84,85.85,85.82,85.82,18205.0,77.2472,77.2562,77.2292,77.2292,18205.0
2023-06-20 15:30:00,85.83,85.86,85.82,85.85,96567.0,77.2382,77.2652,77.2292,77.2562,96567.0
2023-06-20 15:40:00,85.85,85.92,85.85,85.89,166964.0,77.2562,77.3192,77.2562,77.2922,166964.0
2023-06-20 15:50:00,85.9,85.92,85.85,85.85,388078.0,77.3012,77.3192,77.2562,77.2562,388078.0
2023-06-21 09:30:00,85.93,85.93,85.75,85.8,307903.0,77.3282,77.3282,77.1662,77.2112,307903.0
2023-06-21 09:40:00,85.81,85.84,85.75,85.77,321878.0,77.2202,77.2472,77.1662,77.1842,321878.0
2023-06-21 09:50:00,85.78,85.78,85.75,85.78,34621.0,77.1932,77.1932,77.1662,77.1932,34621.0
2023-06-21 10:00:00,85.77,85.78,85.73,85.76,77637.0,77.1842,77.1932,77.1482,77.1752,77637.0
2023-06-21 10:10:00,85.76,85.82,85.76,85.79,92709.0,77.1752,77.2292,77.1752,77.2022,92709.0
2023-06-21 10:20:00,85.8,85.8,85.71,85.73,94600.0,77.2112,77.2112,77.1302,77.1482,94600.0
2023-06-21 10:30:00,85.75,85.75,85.7,85.73,88604.0,77.1662,77.1662,77.1212,77.1482,88604.0
2023-06-21 10:40:00,85.73,85.8,85.73,85.79,69671.0,77.1482,77.2112,77.1482,77.2022,69671.0
2023-06-21 10:50:00,85.79,85.85,85.76,85.8,21864.0,77.2022,77.2562,77.1752,77.2112,21864.0
2023-06-21 11:00:00,85.81,85.83,85.74,85.74,14542.0,77.2202,77.2382,77.1572,77.1572,14542.0
2023-06-21 11:10:00,85.75,85.75,85.72,85.73,42589.0,77.1662,77.1662,77.1392,77.1482,42589.0
2023-06-21 11:20:00,85.73,85.77,85.73,85.77,16733.0,77.1482,77.1842,77.1482,77.1842,16733.0
2023-06-21 11:30:00,85.77,85.8,85.75,85.79,9123.0,77.1842,77.2112,77.1662,77.2022,9123.0
2023-06-21 11:40:00,85.79,85.81,85.76,85.76,11413.0,77.2022,77.2202,77.1752,77.1752,11413.0
2023-06-21 11:50:00,85.77,85.78,85.75,85.78,53952.0,77.1842,77.1932,77.1662,77.1932,53952.0
2023-06-21 12:00:00,85.78,85.81,85.75,85.79,42262.0,77.1932,77.2202,77.1662,77.2022,42262.0
2023-06-21 12:10:00,85.79,85.85,85.78,85.83,31846.0,77.2022,77.2562,77.1932,77.2382,31846.0
2023-06-21 12:20:00,85.84,85.87,85.81,85.87,16365.0,77.2472,77.2742,77.2202,77.2742,16365.0
2023-06-21 12:30:00,85.88,85.9,85.86,85.87,15672.0,77.2832,77.3012,77.2652,77.2742,15672.0
2023-06-21 12:40:00,85.87,85.91,85.85,85.91,77035.0,77.2742,77.3102,77.2562,77.3102,77035.0
2023-06-21 12:50:00,85.91,85.96,85.9,85.95,40859.0,77.3102,77.3552,77.3012,77.3462,40859.0
2023-06-21 13:00:00,85.93,85.98,85.89,85.95,71121.0,77.3282,77.3732,77.2922,77.3462,71121.0
2023-06-21 13:10:00,85.96,86.02,85.94,86.02,99084.0,77.3552,77.4092,77.3372,77.4092,99084.0
2023-06-21 13:20:00,86.02,86.02,85.97,85.99,23651.0,77.4092,77.4092,77.3642,77.3822,23651.0
2023-06-21 13:30:00,86.0,86.02,85.98,86.0,14178.0,77.3912,77.4092,77.3732,77.3912,14178.0
2023-06-21 13:40:00,86.0,86.07,86.0,86.05,75052.0,77.3912,77.4542,77.3912,77.4362,75052.0
2023-06-21 13:50:00,86.04,86.08,86.02,86.08,413311.0,77.4272,77.4632,77.4092,77.4632,413311.0
2023-06-21 14:00:00,86.09,86.15,86.07,86.15,212526.0,77.4722,77.5262,77.4542,77.5262,212526.0
2023-06-21 14:10:00,86.14,86.24,86.13,86.23,637309.0,77.5172,77.6072,77.5082,77.5982,637309.0
2023-06-21 14:20:00,86.23,86.45,86.23,86.37,842746.0,77.5982,77.7962,77.5982,77.7242,842746.0
2023-06-21 14:30:00,86.37,86.37,86.28,86.3,521788.0,77.7242,77.7242,77.6432,77.6612,521788.0
2023-06-21 14:40:00,86.3,86.32,86.27,86.3,383107.0,77.6612,77.6792,77.6342,77.6612,383107.0
2023-06-21 14:50:00,86.31,86.42,86.28,86.3,1358470.0,77.6702,77.7692,77.6432,77.6612,1358470.0
2023-06-21 15:00:00,86.31,86.33,86.24,86.27,2993585.0,77.6702,77.6882,77.6072,77.6342,2993585.0
2023-06-21 15:10:00,86.27,86.28,86.25,86.25,71655.0,77.6342,77.6432,77.6162,77.6162,71655.0
2023-06-21 15:20:00,86.26,86.27,86.23,86.23,93390.0,77.6252,77.6342,77.5982,77.5982,93390.0
2023-06-21 15:30:00,86.23,86.26,86.23,86.25,175804.0,77.5982,77.6252,77.5982,77.6162,175804.0
2023-06-21 15:40:00,86.25,86.28,86.23,86.27,116511.0,77.6162,77.6432,77.5982,77.6342,116511.0
2023-06-21 15:50:00,86.27,86.3,86.25,86.28,282388.0,77.6342,77.6612,77.6162,77.6432,282388.0
2023-06-22 09:30:00,86.1,86.11,86.02,86.09,314541.0,77.4812,77.4902,77.4092,77.4722,314541.0
2023-06-22 09:40:00,86.09,86.18,86.07,86.16,67274.0,77.4722,77.5532,77.4542,77.5352,67274.0
2023-06-22 09:50:00,86.15,86.16,86.05,86.1,119672.0,77.5262,77.5352,77.4362,77.4812,119672.0
2023-06-22 10:00:00,86.05,86.09,85.99,86.0,239497.0,77.4362,77.4722,77.3822,77.3912,239497.0
2023-06-22 10:10:00,86.0,86.07,85.99,86.03,101121.0,77.3912,77.4542,77.3822,77.4182,101121.0
2023-06-22 10:20:00,86.03,86.06,85.98,86.03,40045.0,77.4182,77.4452,77.3732,77.4182,40045.0
2023-06-22 10:30:00,86.04,86.06,86.01,86.04,46656.0,77.4272,77.4452,77.4002,77.4272,46656.0
2023-06-22 10:40:00,86.04,86.05,85.97,86.05,133267.0,77.4272,77.4362,77.3642,77.4362,133267.0
2023-06-22 10:50:00,86.04,86.04,85.96,85.96,60357.0,77.4272,77.4272,77.3552,77.3552,60357.0
2023-06-22 11:00:00,85.97,86.05,85.97,86.0,136109.0,77.3642,77.4362,77.3642,77.3912,136109.0
2023-06-22 11:10:00,86.0,86.05,85.97,86.03,92094.0,77.3912,77.4362,77.3642,77.4182,92094.0
2023-06-22 11:20:00,86.03,86.06,86.0,86.02,60827.0,77.4182,77.4452,77.3912,77.4092,60827.0
2023-06-22 11:30:00,86.02,86.06,86.0,86.05,69112.0,77.4092,77.4452,77.3912,77.4362,69112.0
2023-06-22 11:40:00,86.05,86.06,86.01,86.02,23468.0,77.4362,77.4452,77.4002,77.4092,23468.0
2023-06-22 11:50:00,86.01,86.02,85.94,85.97,30343.0,77.4002,77.4092,77.3372,77.3642,30343.0
2023-06-22 12:00:00,85.96,85.96,85.91,85.93,52967.0,77.3552,77.3552,77.3102,77.3282,52967.0
2023-06-22 12:10:00,85.94,86.0,85.93,85.98,52285.0,77.3372,77.3912,77.3282,77.3732,52285.0
2023-06-22 12:20:00,85.98,86.01,85.96,85.98,33361.0,77.3732,77.4002,77.3552,77.3732,33361.0
2023-06-22 12:30:00,85.98,85.98,85.93,85.95,18980.0,77.3732,77.3732,77.3282,77.3462,18980.0
2023-06-22 12:40:00,85.95,85.99,85.93,85.97,91145.0,77.3462,77.3822,77.3282,77.3642,91145.0
2023-06-22 12:50:00,85.96,85.96,85.91,85.92,89847.0,77.3552,77.3552,77.3102,77.3192,89847.0
2023-06-22 13:00:00,85.92,85.93,85.86,85.87,153233.0,77.3192,77.3282,77.2652,77.2742,153233.0
2023-06-22 13:10:00,85.87,85.91,85.86,85.91,118924.0,77.2742,77.3102,77.2652,77.3102,118924.0
2023-06-22 13:20:00,85.91,85.93,85.89,85.9,158196.0,77.3102,77.3282,77.2922,77.3012,158196.0
2023-06-22 13:30:00,85.9,85.93,85.88,85.92,75458.0,77.3012,77.3282,77.2832,77.3192,75458.0
2023-06-22 13:40:00,85.92,85.94,85.91,85.94,34385.0,77.3192,77.3372,77.3102,77.3372,34385.0
2023-06-22 13:50:00,85.93,85.98,85.92,85.98,138818.0,77.3282,77.3732,77.3192,77.3732,138818.0
2023-06-22 14:00:00,85.97,85.98,85.96,85.96,38646.0,77.3642,77.3732,77.3552,77.3552,38646.0
2023-06-22 14:10:00,85.96,86.01,85.95,85.99,64971.0,77.3552,77.4002,77.3462,77.3822,64971.0
2023-06-22 14:20:00,86.0,86.02,85.99,86.02,66236.0,77.3912,77.4092,77.3822,77.4092,66236.0
2023-06-22 14:30:00,86.01,86.01,85.96,85.97,83529.0,77.4002,77.4002,77.3552,77.3642,83529.0
2023-06-22 14:40:00,85.97,85.98,85.93,85.95,54307.0,77.3642,77.3732,77.3282,77.3462,54307.0
2023-06-22 14:50:00,85.95,85.96,85.91,85.95,56957.0,77.3462,77.3552,77.3102,77.3462,56957.0
2023-06-22 15:00:00,85.95,85.98,85.94,85.95,104670.0,77.3462,77.3732,77.3372,77.3462,104670.0
2023-06-22 15:10:00,85.95,85.97,85.94,85.97,116332.0,77.3462,77.3642,77.3372,77.3642,116332.0
2023-06-22 15:20:00,85.97,85.97,85.92,85.92,113969.0,77.3642,77.3642,77.3192,77.3192,113969.0
2023-06-22 15:30:00,85.92,85.93,85.9,85.91,31761.0,77.3192,77.3282,77.3012,77.3102,31761.0
2023-06-22 15:40:00,85.91,85.93,85.9,85.92,60536.0,77.3102,77.3282,77.3012,77.3192,60536.0
2023-06-22 15:50:00,85.92,85.96,85.91,85.95,138102.0,77.3192,77.3552,77.3102,77.3462,138102.0
2023-06-23 09:30:00,86.18,86.27,86.18,86.21,49256.0,77.5532,77.6342,77.5532,77.5802,49256.0
2023-06-23 09:40:00,86.21,86.41,86.11,86.15,118530.0,77.5802,77.7602,77.4902,77.5262,118530.0
2023-06-23 09:50:00,86.15,86.22,86.14,86.2,104748.0,77.5262,77.5892,77.5172,77.5712,104748.0
2023-06-23 10:00:00,86.2,86.24,86.17,86.22,85130.0,77.5712,77.6072,77.5442,77.5892,85130.0
2023-06-23 10:10:00,86.25,86.26,86.18,86.2,58682.0,77.6162,77.6252,77.5532,77.5712,58682.0
2023-06-23 10:20:00,86.2,86.25,86.15,86.24,46364.0,77.5712,77.6162,77.5262,77.6072,46364.0
2023-06-23 10:30:00,86.23,86.25,86.21,86.23,41659.0,77.5982,77.6162,77.5802,77.5982,41659.0
2023-06-23 10:40:00,86.23,86.24,86.17,86.17,46533.0,77.5982,77.6072,77.5442,77.5442,46533.0
2023-06-23 10:50:00,86.17,86.18,86.14,86.18,13103.0,77.5442,77.5532,77.5172,77.5532,13103.0
2023-06-23 11:00:00,86.17,86.18,86.09,86.12,46319.0,77.5442,77.5532,77.4722,77.4992,46319.0
2023-06-23 11:10:00,86.12,86.17,86.11,86.13,88942.0,77.4992,77.5442,77.4902,77.5082,88942.0
2023-06-23 11:20:00,86.12,86.14,86.1,86.12,118121.0,77.4992,77.5172,77.4812,77.4992,118121.0
2023-06-23 11:30:00,86.12,86.16,86.11,86.16,48685.0,77.4992,77.5352,77.4902,77.5352,48685.0
2023-06-23 11:40:00,86.16,86.19,86.13,86.13,122896.0,77.5352,77.5622,77.5082,77.5082,122896.0
2023-06-23 11:50:00,86.13,86.15,86.12,86.15,31554.0,77.5082,77.5262,77.4992,77.5262,31554.0
2023-06-23 12:00:00,86.15,86.15,86.1,86.11,71598.0,77.5262,77.5262,77.4812,77.4902,71598.0
2023-06-23 12:10:00,86.12,86.13,86.1,86.11,42291.0,77.4992,77.5082,77.4812,77.4902,42291.0
2023-06-23 12:20:00,86.11,86.12,86.1,86.12,25185.0,77.4902,77.4992,77.4812,77.4992,25185.0
2023-06-23 12:30:00,86.12,86.13,86.06,86.08,165159.0,77.4992,77.5082,77.4452,77.4632,165159.0
2023-06-23 12:40:00,86.09,86.09,86.05,86.06,24692.0,77.4722,77.4722,77.4362,77.4452,24692.0
2023-06-23 12:50:00,86.06,86.08,86.06,86.06,6887.0,77.4452,77.4632,77.4452,77.4452,6887.0
2023-06-23 13:00:00,86.07,86.09,86.06,86.08,36814.0,77.4542,77.4722,77.4452,77.4632,36814.0
2023-06-23 13:10:00,86.09,86.1,86.07,86.08,41027.0,77.4722,77.4812,77.4542,77.4632,41027.0
2023-06-23 13:20:00,86.09,86.13,86.09,86.12,16341.0,77.4722,77.5082,77.4722,77.4992,16341.0
2023-06-23 13:30:00,86.13,86.15,86.12,86.15,63397.0,77.5082,77.5262,77.4992,77.5262,63397.0
2023-06-23 13:40:00,86.15,86.15,86.12,86.13,24124.0,77.5262,77.5262,77.4992,77.5082,24124.0
2023-06-23 13:50:00,86.12,86.15,86.12,86.15,65958.0,77.4992,77.5262,77.4992,77.5262,65958.0
2023-06-23 14:00:00,86.14,86.15,86.12,86.13,26579.0,77.5172,77.5262,77.4992,77.5082,26579.0
2023-06-23 14:10:00,86.13,86.14,86.12,86.12,22526.0,77.5082,77.5172,77.4992,77.4992,22526.0
2023-06-23 14:20:00,86.11,86.13,86.1,86.12,24027.0,77.4902,77.5082,77.4812,77.4992,24027.0
2023-06-23 14:30:00,86.11,86.13,86.11,86.13,25596.0,77.4902,77.5082,77.4902,77.5082,25596.0
2023-06-23 14:40:00,86.13,86.13,86.1,86.1,30352.0,77.5082,77.5082,77.4812,77.4812,30352.0
2023-06-23 14:50:00,86.11,86.12,86.1,86.11,37982.0,77.4902,77.4992,77.4812,77.4902,37982.0
2023-06-23 15:00:00,86.1,86.11,86.07,86.08,49304.0,77.4812,77.4902,77.4542,77.4632,49304.0
2023-06-23 15:10:00,86.07,86.09,86.06,86.08,36891.0,77.4542,77.4722,77.4452,77.4632,36891.0
2023-06-23 15:20:00,86.08,86.12,86.08,86.12,25701.0,77.4632,77.4992,77.4632,77.4992,25701.0
2023-06-23 15:30:00,86.12,86.12,86.07,86.08,136509.0,77.4992,77.4992,77.4542,77.4632,136509.0
2023-06-23 15:40:00,86.07,86.09,86.07,86.07,170099.0,77.4542,77.4722,77.4542,77.4542,170099.0
2023-06-23 15:50:00,86.08,86.09,86.05,86.06,338792.0,77.4632,77.4722,77.4362,77.4452,338792.0
2023-06-26 09:30:00,86.28,86.31,86.19,86.26,127055.0,77.6432,77.6702,77.5622,77.6252,127055.0
2023-06-26 09:40:00,86.26,86.28,86.22,86.26,42917.0,77.6252,77.6432,77.5892,77.6252,42917.0
2023-06-26 09:50:00,86.26,86.29,86.23,86.25,149053.0,77.6252,77.6522,77.5982,77.6162,149053.0
2023-06-26 10:00:00,86.25,86.29,86.24,86.26,109295.0,77.6162,77.6522,77.6072,77.6252,109295.0
2023-06-26 10:10:00,86.27,86.29,86.24,86.25,79089.0,77.6342,77.6522,77.6072,77.6162,79089.0
2023-06-26 10:20:00,86.25,86.29,86.24,86.28,215687.0,77.6162,77.6522,77.6072,77.6432,215687.0
2023-06-26 10:30:00,86.28,86.31,86.27,86.3,159838.0,77.6432,77.6702,77.6342,77.6612,159838.0
2023-06-26 10:40:00,86.3,86.31,86.28,86.3,89685.0,77.6612,77.6702,77.6432,77.6612,89685.0
2023-06-26 10:50:00,86.31,86.31,86.26,86.31,85633.0,77.6702,77.6702,77.6252,77.6702,85633.0
2023-06-26 11:00:00,86.32,86.42,86.32,86.39,46117.0,77.6792,77.7692,77.6792,77.7422,46117.0
2023-06-26 11:10:00,86.39,86.4,86.36,86.4,28380.0,77.7422,77.7512,77.7152,77.7512,28380.0
2023-06-26 11:20:00,86.4,86.4,86.37,86.38,197422.0,77.7512,77.7512,77.7242,77.7332,197422.0
2023-06-26 11:30:00,86.37,86.38,86.32,86.34,22348.0,77.7242,77.7332,77.6792,77.6972,22348.0
2023-06-26 11:40:00,86.34,86.39,86.33,86.39,20989.0,77.6972,77.7422,77.6882,77.7422,20989.0
2023-06-26 11:50:00,86.39,86.39,86.36,86.36,51028.0,77.7422,77.7422,77.7152,77.7152,51028.0
2023-06-26 12:00:00,86.37,86.37,86.32,86.32,43092.0,77.7242,77.7242,77.6792,77.6792,43092.0
2023-06-26 12:10:00,86.32,86.32,86.26,86.3,163238.0,77.6792,77.6792,77.6252,77.6612,163238.0
2023-06-26 12:20:00,86.3,86.3,86.24,86.25,22523.0,77.6612,77.6612,77.6072,77.6162,22523.0
2023-06-26 12:30:00,86.25,86.26,86.23,86.26,16810.0,77.6162,77.6252,77.5982,77.6252,16810.0
2023-06-26 12:40:00,86.26,86.27,86.25,86.27,17660.0,77.6252,77.6342,77.6162,77.6342,17660.0
2023-06-26 12:50:00,86.27,86.35,86.26,86.33,28279.0,77.6342,77.7062,77.6252,77.6882,28279.0
2023-06-26 13:00:00,86.33,86.36,86.32,86.36,32064.0,77.6882,77.7152,77.6792,77.7152,32064.0
2023-06-26 13:10:00,86.36,86.36,86.33,86.34,13386.0,77.7152,77.7152,77.6882,77.6972,13386.0
2023-06-26 13:20:00,86.34,86.35,86.33,86.34,11126.0,77.6972,77.7062,77.6882,77.6972,11126.0
2023-06-26 13:30:00,86.34,86.36,86.33,86.34,31958.0,77.6972,77.7152,77.6882,77.6972,31958.0
2023-06-26 13:40:00,86.34,86.35,86.33,86.33,9378.0,77.6972,77.7062,77.6882,77.6882,9378.0
2023-06-26 13:50:00,86.33,86.34,86.31,86.31,111629.0,77.6882,77.6972,77.6702,77.6702,111629.0
2023-06-26 14:00:00,86.32,86.32,86.3,86.31,23926.0,77.6792,77.6792,77.6612,77.6702,23926.0
2023-06-26 14:10:00,86.31,86.31,86.3,86.31,13049.0,77.6702,77.6702,77.6612,77.6702,13049.0
2023-06-26 14:20:00,86.31,86.34,86.3,86.34,43847.0,77.6702,77.6972,77.6612,77.6972,43847.0
2023-06-26 14:30:00,86.34,86.34,86.33,86.34,15283.0,77.6972,77.6972,77.6882,77.6972,15283.0
2023-06-26 14:40:00,86.34,86.34,86.31,86.31,31561.0,77.6972,77.6972,77.6702,77.6702,31561.0
2023-06-26 14:50:00,86.31,86.33,86.28,86.3,48940.0,77.6702,77.6882,77.6432,77.6612,48940.0
2023-06-26 15:00:00,86.3,86.31,86.29,86.3,37405.0,77.6612,77.6702,77.6522,77.6612,37405.0
2023-06-26 15:10:00,86.31,86.31,86.28,86.29,37333.0,77.6702,77.6702,77.6432,77.6522,37333.0
2023-06-26 15:20:00,86.29,86.29,86.27,86.28,38413.0,77.6522,77.6522,77.6342,77.6432,38413.0
2023-06-26 15:30:00,86.28,86.31,86.27,86.31,118112.0,77.6432,77.6702,77.6342,77.6702,118112.0
2023-06-26 15:40:00,86.31,86.36,86.28,86.28,309145.0,77.6702,77.7152,77.6432,77.6432,309145.0
2023-06-26 15:50:00,86.28,86.34,86.27,86.34,407719.0,77.6432,77.6972,77.6342,77.6972,407719.0
2023-06-27 09:30:00,86.37,86.54,86.37,86.48,51128.0,77.7242,77.8771,77.7242,77.8231,51128.0
2023-06-27 09:40:00,86.48,86.51,86.42,86.42,153627.0,77.8231,77.8501,77.7692,77.7692,153627.0
2023-06-27 09:50:00,86.43,86.45,86.37,86.39,34095.0,77.7782,77.7962,77.7242,77.7422,34095.0
2023-06-27 10:00:00,86.4,86.41,86.26,86.27,41984.0,77.7512,77.7602,77.6252,77.6342,41984.0
2023-06-27 10:10:00,86.26,86.31,86.21,86.31,56676.0,77.6252,77.6702,77.5802,77.6702,56676.0
2023-06-27 10:20:00,86.33,86.33,86.21,86.22,25102.0,77.6882,77.6882,77.5802,77.5892,25102.0
2023-06-27 10:30:00,86.23,86.35,86.22,86.28,676879.0,77.5982,77.7062,77.5892,77.6432,676879.0
2023-06-27 10:40:00,86.28,86.33,86.24,86.32,149487.0,77.6432,77.6882,77.6072,77.6792,149487.0
2023-06-27 10:50:00,86.33,86.34,86.29,86.31,238850.0,77.6882,77.6972,77.6522,77.6702,238850.0
2023-06-27 11:00:00,86.31,86.32,86.23,86.24,68214.0,77.6702,77.6792,77.5982,77.6072,68214.0
2023-06-27 11:10:00,86.24,86.25,86.23,86.25,88045.0,77.6072,77.6162,77.5982,77.6162,88045.0
2023-06-27 11:20:00,86.24,86.27,86.23,86.27,56592.0,77.6072,77.6342,77.5982,77.6342,56592.0
2023-06-27 11:30:00,86.26,86.32,86.25,86.32,41606.0,77.6252,77.6792,77.6162,77.6792,41606.0
2023-06-27 11:40:00,86.32,86.32,86.27,86.31,45080.0,77.6792,77.6792,77.6342,77.6702,45080.0
2023-06-27 11:50:00,86.31,86.37,86.3,86.33,47332.0,77.6702,77.7242,77.6612,77.6882,47332.0
2023-06-27 12:00:00,86.34,86.36,86.29,86.32,47957.0,77.6972,77.7152,77.6522,77.6792,47957.0
2023-06-27 12:10:00,86.31,86.34,86.29,86.31,25690.0,77.6702,77.6972,77.6522,77.6702,25690.0
2023-06-27 12:20:00,86.31,86.35,86.3,86.34,20420.0,77.6702,77.7062,77.6612,77.6972,20420.0
2023-06-27 12:30:00,86.35,86.36,86.32,86.33,28666.0,77.7062,77.7152,77.6792,77.6882,28666.0
2023-06-27 12:40:00,86.34,86.37,86.34,86.36,57844.0,77.6972,77.7242,77.6972,77.7152,57844.0
2023-06-27 12:50:00,86.35,86.4,86.35,86.35,67542.0,77.7062,77.7512,77.7062,77.7062,67542.0
2023-06-27 13:00:00,86.36,86.36,86.27,86.28,42743.0,77.7152,77.7152,77.6342,77.6432,42743.0
2023-06-27 13:10:00,86.28,86.29,86.25,86.29,31096.0,77.6432,77.6522,77.6162,77.6522,31096.0
2023-06-27 13:20:00,86.29,86.32,86.29,86.31,97105.0,77.6522,77.6792,77.6522,77.6702,97105.0
2023-06-27 13:30:00,86.31,86.32,86.29,86.31,48033.0,77.6702,77.6792,77.6522,77.6702,48033.0
2023-06-27 13:40:00,86.31,86.32,86.27,86.29,30993.0,77.6702,77.6792,77.6342,77.6522,30993.0
2023-06-27 13:50:00,86.29,86.32,86.28,86.3,14803.0,77.6522,77.6792,77.6432,77.6612,14803.0
2023-06-27 14:00:00,86.31,86.32,86.28,86.29,17264.0,77.6702,77.6792,77.6432,77.6522,17264.0
2023-06-27 14:10:00,86.29,86.31,86.28,86.29,16877.0,77.6522,77.6702,77.6432,77.6522,16877.0
2023-06-27 14:20:00,86.29,86.29,86.26,86.27,25600.0,77.6522,77.6522,77.6252,77.6342,25600.0
2023-06-27 14:30:00,86.27,86.29,86.26,86.27,31793.0,77.6342,77.6522,77.6252,77.6342,31793.0
2023-06-27 14:40:00,86.27,86.28,86.25,86.28,42203.0,77.6342,77.6432,77.6162,77.6432,42203.0
2023-06-27 14:50:00,86.28,86.28,86.25,86.27,34057.0,77.6432,77.6432,77.6162,77.6342,34057.0
2023-06-27 15:00:00,86.27,86.31,86.26,86.29,26223.0,77.6342,77.6702,77.6252,77.6522,26223.0
2023-06-27 15:10:00,86.29,86.31,86.28,86.29,87280.0,77.6522,77.6702,77.6432,77.6522,87280.0
2023-06-27 15:20:00,86.28,86.31,86.28,86.29,79728.0,77.6432,77.6702,77.6432,77.6522,79728.0
2023-06-27 15:30:00,86.29,86.29,86.27,86.27,130926.0,77.6522,77.6522,77.6342,77.6342,130926.0
2023-06-27 15:40:00,86.28,86.28,86.24,86.25,177779.0,77.6432,77.6432,77.6072,77.6162,177779.0
2023-06-27 15:50:00,86.24,86.32,86.23,86.3,336440.0,77.6072,77.6792,77.5982,77.6612,336440.0
2023-06-28 09:30:00,86.34,86.4,86.3,86.34,50054.0,77.6972,77.7512,77.6612,77.6972,50054.0
2023-06-28 09:40:00,86.33,86.35,86.22,86.31,250814.0,77.6882,77.7062,77.5892,77.6702,250814.0
2023-06-28 09:50:00,86.31,86.33,86.26,86.27,172844.0,77.6702,77.6882,77.6252,77.6342,172844.0
2023-06-28 10:00:00,86.28,86.3,86.22,86.22,139014.0,77.6432,77.6612,77.5892,77.5892,139014.0
2023-06-28 10:10:00,86.22,86.24,86.16,86.22,183025.0,77.5892,77.6072,77.5352,77.5892,183025.0
2023-06-28 10:20:00,86.23,86.26,86.21,86.23,52138.0,77.5982,77.6252,77.5802,77.5982,52138.0
2023-06-28 10:30:00,86.23,86.24,86.2,86.24,98354.0,77.5982,77.6072,77.5712,77.6072,98354.0
2023-06-28 10:40:00,86.23,86.27,86.23,86.25,29255.0,77.5982,77.6342,77.5982,77.6162,29255.0
2023-06-28 10:50:00,86.25,86.25,86.18,86.2,22645.0,77.6162,77.6162,77.5532,77.5712,22645.0
2023-06-28 11:00:00,86.2,86.24,86.18,86.21,26151.0,77.5712,77.6072,77.5532,77.5802,26151.0
2023-06-28 11:10:00,86.22,86.4,86.2,86.23,678988.0,77.5892,77.7512,77.5712,77.5982,678988.0
2023-06-28 11:20:00,86.23,86.24,86.2,86.23,129514.0,77.5982,77.6072,77.5712,77.5982,129514.0
2023-06-28 11:30:00,86.23,86.26,86.22,86.25,181929.0,77.5982,77.6252,77.5892,77.6162,181929.0
2023-06-28 11:40:00,86.25,86.27,86.23,86.24,105573.0,77.6162,77.6342,77.5982,77.6072,105573.0
2023-06-28 11:50:00,86.23,86.27,86.23,86.27,82123.0,77.5982,77.6342,77.5982,77.6342,82123.0
2023-06-28 12:00:00,86.27,86.3,86.25,86.3,32406.0,77.6342,77.6612,77.6162,77.6612,32406.0
2023-06-28 12:10:00,86.3,86.34,86.29,86.34,97108.0,77.6612,77.6972,77.6522,77.6972,97108.0
2023-06-28 12:20:00,86.34,86.34,86.29,86.29,84339.0,77.6972,77.6972,77.6522,77.6522,84339.0
2023-06-28 12:30:00,86.28,86.29,86.21,86.22,155091.0,77.6432,77.6522,77.5802,77.5892,155091.0
2023-06-28 12:40:00,86.23,86.25,86.22,86.24,43632.0,77.5982,77.6162,77.5892,77.6072,43632.0
2023-06-28 12:50:00,86.25,86.27,86.22,86.25,167060.0,77.6162,77.6342,77.5892,77.6162,167060.0
2023-06-28 13:00:00,86.26,86.34,86.26,86.32,215550.0,77.6252,77.6972,77.6252,77.6792,215550.0
2023-06-28 13:10:00,86.32,86.36,86.32,86.35,33459.0,77.6792,77.7152,77.6792,77.7062,33459.0
2023-06-28 13:20:00,86.36,86.4,86.36,86.39,63578.0,77.7152,77.7512,77.7152,77.7422,63578.0
2023-06-28 13:30:00,86.39,86.4,86.33,86.35,63432.0,77.7422,77.7512,77.6882,77.7062,63432.0
2023-06-28 13:40:00,86.36,86.38,86.32,86.38,40209.0,77.7152,77.7332,77.6792,77.7332,40209.0
2023-06-28 13:50:00,86.37,86.39,86.35,86.38,87491.0,77.7242,77.7422,77.7062,77.7332,87491.0
2023-06-28 14:00:00,86.39,86.41,86.38,86.4,142218.0,77.7422,77.7602,77.7332,77.7512,142218.0
2023-06-28 14:10:00,86.4,86.44,86.4,86.42,83534.0,77.7512,77.7872,77.7512,77.7692,83534.0
2023-06-28 14:20:00,86.42,86.43,86.39,86.39,49675.0,77.7692,77.7782,77.7422,77.7422,49675.0
2023-06-28 14:30:00,86.4,86.43,86.39,86.41,30231.0,77.7512,77.7782,77.7422,77.7602,30231.0
2023-06-28 14:40:00,86.41,86.41,86.38,86.39,19619.0,77.7602,77.7602,77.7332,77.7422,19619.0
2023-06-28 14:50:00,86.39,86.4,86.38,86.39,19417.0,77.7422,77.7512,77.7332,77.7422,19417.0
2023-06-28 15:00:00,86.39,86.39,86.35,86.37,81674.0,77.7422,77.7422,77.7062,77.7242,81674.0
2023-06-28 15:10:00,86.36,86.4,86.36,86.39,26073.0,77.7152,77.7512,77.7152,77.7422,26073.0
2023-06-28 15:20:00,86.39,86.4,86.35,86.38,35612.0,77.7422,77.7512,77.7062,77.7332,35612.0
2023-06-28 15:30:00,86.38,86.4,86.36,86.39,42265.0,77.7332,77.7512,77.7152,77.7422,42265.0
2023-06-28 15:40:00,86.39,86.39,86.36,86.38,85672.0,77.7422,77.7422,77.7152,77.7332,85672.0
2023-06-28 15:50:00,86.38,86.39,86.35,86.37,127192.0,77.7332,77.7422,77.7062,77.7242,127192.0
2023-06-29 09:30:00,86.05,86.05,85.82,85.95,356488.0,77.4362,77.4362,77.2292,77.3462,356488.0
2023-06-29 09:40:00,85.95,86.01,85.89,85.92,259905.0,77.3462,77.4002,77.2922,77.3192,259905.0
2023-06-29 09:50:00,85.92,85.96,85.87,85.88,90540.0,77.3192,77.3552,77.2742,77.2832,90540.0
2023-06-29 10:00:00,85.88,85.91,85.79,85.83,163474.0,77.2832,77.3102,77.2022,77.2382,163474.0
2023-06-29 10:10:00,85.83,85.93,85.82,85.91,91626.0,77.2382,77.3282,77.2292,77.3102,91626.0
2023-06-29 10:20:00,85.91,85.96,85.9,85.92,127050.0,77.3102,77.3552,77.3012,77.3192,127050.0
2023-06-29 10:30:00,85.92,85.92,85.85,85.89,137240.0,77.3192,77.3192,77.2562,77.2922,137240.0
2023-06-29 10:40:00,85.88,85.95,85.88,85.93,73856.0,77.2832,77.3462,77.2832,77.3282,73856.0
2023-06-29 10:50:00,85.93,86.01,85.91,86.01,157080.0,77.3282,77.4002,77.3102,77.4002,157080.0
2023-06-29 11:00:00,86.0,86.05,85.98,86.02,136576.0,77.3912,77.4362,77.3732,77.4092,136576.0
2023-06-29 11:10:00,86.02,86.03,85.95,86.0,135009.0,77.4092,77.4182,77.3462,77.3912,135009.0
2023-06-29 11:20:00,86.0,86.04,85.96,86.01,100904.0,77.3912,77.4272,77.3552,77.4002,100904.0
2023-06-29 11:30:00,86.01,86.01,85.92,85.92,111792.0,77.4002,77.4002,77.3192,77.3192,111792.0
2023-06-29 11:40:00,85.93,85.94,85.88,85.88,73585.0,77.3282,77.3372,77.2832,77.2832,73585.0
2023-06-29 11:50:00,85.88,85.89,85.85,85.87,50997.0,77.2832,77.2922,77.2562,77.2742,50997.0
2023-06-29 12:00:00,85.88,85.89,85.84,85.87,54851.0,77.2832,77.2922,77.2472,77.2742,54851.0
2023-06-29 12:10:00,85.87,85.87,85.8,85.82,76750.0,77.2742,77.2742,77.2112,77.2292,76750.0
2023-06-29 12:20:00,85.82,85.88,85.82,85.87,56693.0,77.2292,77.2832,77.2292,77.2742,56693.0
2023-06-29 12:30:00,85.87,85.9,85.86,85.89,57572.0,77.2742,77.3012,77.2652,77.2922,57572.0
2023-06-29 12:40:00,85.89,85.9,85.81,85.82,113176.0,77.2922,77.3012,77.2202,77.2292,113176.0
2023-06-29 12:50:00,85.82,85.82,85.77,85.78,149034.0,77.2292,77.2292,77.1842,77.1932,149034.0
2023-06-29 13:00:00,85.78,85.8,85.76,85.79,30016.0,77.1932,77.2112,77.1752,77.2022,30016.0
2023-06-29 13:10:00,85.79,85.8,85.77,85.79,27206.0,77.2022,77.2112,77.1842,77.2022,27206.0
2023-06-29 13:20:00,85.8,85.85,85.79,85.84,63502.0,77.2112,77.2562,77.2022,77.2472,63502.0
2023-06-29 13:30:00,85.85,85.85,85.82,85.84,115490.0,77.2562,77.2562,77.2292,77.2472,115490.0
2023-06-29 13:40:00,85.84,85.84,85.82,85.83,30814.0,77.2472,77.2472,77.2292,77.2382,30814.0
2023-06-29 13:50:00,85.83,85.84,85.81,85.82,104888.0,77.2382,77.2472,77.2202,77.2292,104888.0
2023-06-29 14:00:00,85.83,85.83,85.76,85.77,57055.0,77.2382,77.2382,77.1752,77.1842,57055.0
2023-06-29 14:10:00,85.77,85.79,85.76,85.79,14357.0,77.1842,77.2022,77.1752,77.2022,14357.0
2023-06-29 14:20:00,85.79,85.82,85.78,85.81,23680.0,77.2022,77.2292,77.1932,77.2202,23680.0
2023-06-29 14:30:00,85.81,85.84,85.8,85.83,120921.0,77.2202,77.2472,77.2112,77.2382,120921.0
2023-06-29 14:40:00,85.83,85.84,85.82,85.83,61060.0,77.2382,77.2472,77.2292,77.2382,61060.0
2023-06-29 14:50:00,85.83,85.83,85.77,85.8,86595.0,77.2382,77.2382,77.1842,77.2112,86595.0
2023-06-29 15:00:00,85.8,85.82,85.79,85.81,23106.0,77.2112,77.2292,77.2022,77.2202,23106.0
2023-06-29 15:10:00,85.81,85.83,85.8,85.81,94466.0,77.2202,77.2382,77.2112,77.2202,94466.0
2023-06-29 15:20:00,85.82,85.84,85.81,85.84,55840.0,77.2292,77.2472,77.2202,77.2472,55840.0
2023-06-29 15:30:00,85.84,85.84,85.82,85.83,46490.0,77.2472,77.2472,77.2292,77.2382,46490.0
2023-06-29 15:40:00,85.82,85.89,85.81,85.89,243560.0,77.2292,77.2922,77.2202,77.2922,243560.0
2023-06-29 15:50:00,85.88,85.92,85.85,85.92,170785.0,77.2832,77.3192,77.2562,77.3192,170785.0
2023-06-30 09:30:00,86.18,86.26,86.12,86.16,170247.0,77.5532,77.6252,77.4992,77.5352,170247.0
2023-06-30 09:40:00,86.16,86.32,86.16,86.25,135298.0,77.5352,77.6792,77.5352,77.6162,135298.0
2023-06-30 09:50:00,86.24,86.26,86.21,86.22,160981.0,77.6072,77.6252,77.5802,77.5892,160981.0
2023-06-30 10:00:00,86.25,86.29,86.22,86.28,91300.0,77.6162,77.6522,77.5892,77.6432,91300.0
2023-06-30 10:10:00,86.28,86.39,86.26,86.39,133418.0,77.6432,77.7422,77.6252,77.7422,133418.0
2023-06-30 10:20:00,86.39,86.4,86.34,86.36,170091.0,77.7422,77.7512,77.6972,77.7152,170091.0
2023-06-30 10:30:00,86.36,86.43,86.28,86.38,243351.0,77.7152,77.7782,77.6432,77.7332,243351.0
2023-06-30 10:40:00,86.39,86.45,86.39,86.44,137197.0,77.7422,77.7962,77.7422,77.7872,137197.0
2023-06-30 10:50:00,86.44,86.48,86.42,86.45,216152.0,77.7872,77.8231,77.7692,77.7962,216152.0
2023-06-30 11:00:00,86.45,86.49,86.43,86.48,175044.0,77.7962,77.8321,77.7782,77.8231,175044.0
2023-06-30 11:10:00,86.48,86.58,86.46,86.55,397837.0,77.8231,77.9131,77.8052,77.8861,397837.0
2023-06-30 11:20:00,86.55,86.56,86.51,86.54,126354.0,77.8861,77.8951,77.8501,77.8771,126354.0
2023-06-30 11:30:00,86.54,86.58,86.53,86.54,63029.0,77.8771,77.9131,77.8681,77.8771,63029.0
2023-06-30 11:40:00,86.54,86.55,86.5,86.52,124717.0,77.8771,77.8861,77.8411,77.8591,124717.0
2023-06-30 11:50:00,86.52,86.52,86.47,86.51,148085.0,77.8591,77.8591,77.8141,77.8501,148085.0
2023-06-30 12:00:00,86.52,86.56,86.49,86.5,56328.0,77.8591,77.8951,77.8321,77.8411,56328.0
2023-06-30 12:10:00,86.5,86.51,86.45,86.47,74086.0,77.8411,77.8501,77.7962,77.8141,74086.0
2023-06-30 12:20:00,86.47,86.48,86.45,86.46,153609.0,77.8141,77.8231,77.7962,77.8052,153609.0
2023-06-30 12:30:00,86.46,86.5,86.46,86.48,66081.0,77.8052,77.8411,77.8052,77.8231,66081.0
2023-06-30 12:40:00,86.48,86.56,86.48,86.56,52196.0,77.8231,77.8951,77.8231,77.8951,52196.0
2023-06-30 12:50:00,86.55,86.57,86.54,86.56,130961.0,77.8861,77.9041,77.8771,77.8951,130961.0
2023-06-30 13:00:00,86.56,86.57,86.54,86.55,41729.0,77.8951,77.9041,77.8771,77.8861,41729.0
2023-06-30 13:10:00,86.54,86.56,86.52,86.54,71332.0,77.8771,77.8951,77.8591,77.8771,71332.0
2023-06-30 13:20:00,86.54,86.56,86.53,86.55,16640.0,77.8771,77.8951,77.8681,77.8861,16640.0
2023-06-30 13:30:00,86.55,86.57,86.54,86.55,21749.0,77.8861,77.9041,77.8771,77.8861,21749.0
2023-06-30 13:40:00,86.55,86.56,86.53,86.54,30972.0,77.8861,77.8951,77.8681,77.8771,30972.0
2023-06-30 13:50:00,86.54,86.57,86.53,86.56,25929.0,77.8771,77.9041,77.8681,77.8951,25929.0
2023-06-30 14:00:00,86.56,86.58,86.55,86.56,51005.0,77.8951,77.9131,77.8861,77.8951,51005.0
2023-06-30 14:10:00,86.56,86.61,86.56,86.61,96428.0,77.8951,77.9401,77.8951,77.9401,96428.0
2023-06-30 14:20:00,86.6,86.62,86.59,86.59,43033.0,77.9311,77.9491,77.9221,77.9221,43033.0
2023-06-30 14:30:00,86.59,86.6,86.55,86.58,40575.0,77.9221,77.9311,77.8861,77.9131,40575.0
2023-06-30 14:40:00,86.57,86.58,86.57,86.58,31510.0,77.9041,77.9131,77.9041,77.9131,31510.0
2023-06-30 14:50:00,86.58,86.58,86.54,86.54,38902.0,77.9131,77.9131,77.8771,77.8771,38902.0
2023-06-30 15:00:00,86.54,86.54,86.5,86.53,67865.0,77.8771,77.8771,77.8411,77.8681,67865.0
2023-06-30 15:10:00,86.52,86.54,86.5,86.54,48911.0,77.8591,77.8771,77.8411,77.8771,48911.0
2023-06-30 15:20:00,86.54,86.54,86.52,86.53,25386.0,77.8771,77.8771,77.8591,77.8681,25386.0
2023-06-30 15:30:00,86.53,86.58,86.53,86.56,99714.0,77.8681,77.9131,77.8681,77.8951,99714.0
2023-06-30 15:40:00,86.57,86.57,86.53,86.55,156784.0,77.9041,77.9041,77.8681,77.8861,156784.0
2023-06-30 15:50:00,86.55,86.59,86.49,86.52,312658.0,77.8861,77.9221,77.8321,77.8591,312658.0
2023-07-03 09:30:00,86.22,86.24,86.12,86.17,150034.0,77.9004,77.9185,77.8101,77.8553,150034.0
2023-07-03 09:40:00,86.17,86.24,86.14,86.21,36457.0,77.8553,77.9185,77.8282,77.8914,36457.0
2023-07-03 09:50:00,86.22,86.23,86.17,86.17,60646.0,77.9004,77.9095,77.8553,77.8553,60646.0
2023-07-03 10:00:00,86.18,86.38,86.17,86.31,120592.0,77.8643,78.045,77.8553,77.9818,120592.0
2023-07-03 10:10:00,86.3,86.31,86.23,86.27,313617.0,77.9727,77.9818,77.9095,77.9456,313617.0
2023-07-03 10:20:00,86.26,86.29,86.24,86.28,221120.0,77.9366,77.9637,77.9185,77.9547,221120.0
2023-07-03 10:30:00,86.28,86.29,86.23,86.25,405987.0,77.9547,77.9637,77.9095,77.9275,405987.0
2023-07-03 10:40:00,86.24,86.29,86.2,86.27,161900.0,77.9185,77.9637,77.8824,77.9456,161900.0
2023-07-03 10:50:00,86.28,86.28,86.21,86.21,234754.0,77.9547,77.9547,77.8914,77.8914,234754.0
2023-07-03 11:00:00,86.22,86.25,86.16,86.2,503852.0,77.9004,77.9275,77.8462,77.8824,503852.0
2023-07-03 11:10:00,86.21,86.29,86.2,86.27,164539.0,77.8914,77.9637,77.8824,77.9456,164539.0
2023-07-03 11:20:00,86.27,86.28,86.24,86.27,60573.0,77.9456,77.9547,77.9185,77.9456,60573.0
2023-07-03 11:30:00,86.27,86.28,86.22,86.26,70806.0,77.9456,77.9547,77.9004,77.9366,70806.0
2023-07-03 11:40:00,86.25,86.31,86.24,86.3,93800.0,77.9275,77.9818,77.9185,77.9727,93800.0
2023-07-03 11:50:00,86.3,86.36,86.29,86.34,367191.0,77.9727,78.0269,77.9637,78.0089,367191.0
2023-07-03 12:00:00,86.34,86.38,86.33,86.38,166966.0,78.0089,78.045,77.9998,78.045,166966.0
2023-07-03 12:10:00,86.39,86.41,86.36,86.38,630050.0,78.054,78.0721,78.0269,78.045,630050.0
2023-07-03 12:20:00,86.37,86.38,86.32,86.38,143815.0,78.036,78.045,77.9908,78.045,143815.0
2023-07-03 12:30:00,86.38,86.38,86.34,86.35,72134.0,78.045,78.045,78.0089,78.0179,72134.0
2023-07-03 12:40:00,86.35,86.37,86.34,86.34,176958.0,78.0179,78.036,78.0089,78.0089,176958.0
2023-07-03 12:50:00,86.34,86.39,86.33,86.34,214636.0,78.0089,78.054,77.9998,78.0089,214636.0
2023-07-05 09:30:00,86.21,86.21,86.08,86.14,94819.0,77.8914,77.8914,77.774,77.8282,94819.0
2023-07-05 09:40:00,86.14,86.19,86.13,86.16,67146.0,77.8282,77.8733,77.8191,77.8462,67146.0
2023-07-05 09:50:00,86.16,86.19,86.15,86.19,71546.0,77.8462,77.8733,77.8372,77.8733,71546.0
2023-07-05 10:00:00,86.2,86.21,86.13,86.14,67826.0,77.8824,77.8914,77.8191,77.8282,67826.0
2023-07-05 10:10:00,86.14,86.19,86.11,86.16,125328.0,77.8282,77.8733,77.8011,77.8462,125328.0
2023-07-05 10:20:00,86.16,86.18,86.14,86.15,72678.0,77.8462,77.8643,77.8282,77.8372,72678.0
2023-07-05 10:30:00,86.15,86.16,86.14,86.16,35673.0,77.8372,77.8462,77.8282,77.8462,35673.0
2023-07-05 10:40:00,86.17,86.17,86.09,86.09,57918.0,77.8553,77.8553,77.783,77.783,57918.0
2023-07-05 10:50:00,86.1,86.11,86.09,86.11,40205.0,77.792,77.8011,77.783,77.8011,40205.0
2023-07-05 11:00:00,86.11,86.12,86.05,86.05,48323.0,77.8011,77.8101,77.7468,77.7468,48323.0
2023-07-05 11:10:00,86.04,86.07,86.03,86.06,23555.0,77.7378,77.7649,77.7288,77.7559,23555.0
2023-07-05 11:20:00,86.06,86.08,86.04,86.07,152552.0,77.7559,77.774,77.7378,77.7649,152552.0
2023-07-05 11:30:00,86.06,86.09,86.04,86.06,48979.0,77.7559,77.783,77.7378,77.7559,48979.0
2023-07-05 11:40:00,86.06,86.08,86.03,86.03,11530.0,77.7559,77.774,77.7288,77.7288,11530.0
2023-07-05 11:50:00,86.03,86.03,86.0,86.02,52455.0,77.7288,77.7288,77.7017,77.7197,52455.0
2023-07-05 12:00:00,86.02,86.02,85.96,85.98,121444.0,77.7197,77.7197,77.6655,77.6836,121444.0
2023-07-05 12:10:00,85.98,86.0,85.98,85.98,37438.0,77.6836,77.7017,77.6836,77.6836,37438.0
2023-07-05 12:20:00,85.98,85.98,85.91,85.94,183242.0,77.6836,77.6836,77.6204,77.6475,183242.0
2023-07-05 12:30:00,85.94,85.95,85.91,85.92,137252.0,77.6475,77.6565,77.6204,77.6294,137252.0
2023-07-05 12:40:00,85.92,85.95,85.92,85.92,34469.0,77.6294,77.6565,77.6294,77.6294,34469.0
2023-07-05 12:50:00,85.92,85.93,85.89,85.92,84958.0,77.6294,77.6384,77.6023,77.6294,84958.0
2023-07-05 13:00:00,85.92,85.92,85.87,85.9,144408.0,77.6294,77.6294,77.5842,77.6113,144408.0
2023-07-05 13:10:00,85.89,85.92,85.89,85.92,13118.0,77.6023,77.6294,77.6023,77.6294,13118.0
2023-07-05 13:20:00,85.92,85.92,85.9,85.92,63665.0,77.6294,77.6294,77.6113,77.6294,63665.0
2023-07-05 13:30:00,85.91,85.93,85.91,85.93,53265.0,77.6204,77.6384,77.6204,77.6384,53265.0
2023-07-05 13:40:00,85.92,85.93,85.91,85.92,78508.0,77.6294,77.6384,77.6204,77.6294,78508.0
2023-07-05 13:50:00,85.92,85.92,85.88,85.88,80704.0,77.6294,77.6294,77.5933,77.5933,80704.0
2023-07-05 14:00:00,85.87,85.95,85.87,85.91,118429.0,77.5842,77.6565,77.5842,77.6204,118429.0
2023-07-05 14:10:00,85.9,85.9,85.83,85.83,54360.0,77.6113,77.6113,77.5481,77.5481,54360.0
2023-07-05 14:20:00,85.82,85.87,85.82,85.87,84173.0,77.539,77.5842,77.539,77.5842,84173.0
2023-07-05 14:30:00,85.87,85.88,85.83,85.86,53457.0,77.5842,77.5933,77.5481,77.5752,53457.0
2023-07-05 14:40:00,85.87,85.93,85.86,85.92,44241.0,77.5842,77.6384,77.5752,77.6294,44241.0
2023-07-05 14:50:00,85.93,85.93,85.86,85.88,35614.0,77.6384,77.6384,77.5752,77.5933,35614.0
2023-07-05 15:00:00,85.88,85.9,85.86,85.87,29823.0,77.5933,77.6113,77.5752,77.5842,29823.0
2023-07-05 15:10:00,85.87,85.92,85.86,85.91,35627.0,77.5842,77.6294,77.5752,77.6204,35627.0
2023-07-05 15:20:00,85.9,85.91,85.88,85.9,56092.0,77.6113,77.6204,77.5933,77.6113,56092.0
2023-07-05 15:30:00,85.9,85.92,85.89,85.89,71752.0,77.6113,77.6294,77.6023,77.6023,71752.0
2023-07-05 15:40:00,85.89,85.91,85.88,85.91,123510.0,77.6023,77.6204,77.5933,77.6204,123510.0
2023-07-05 15:50:00,85.9,85.93,85.88,85.93,264675.0,77.6113,77.6384,77.5933,77.6384,264675.0
2023-07-06 09:30:00,85.28,85.28,84.99,85.0,699096.0,77.0511,77.0511,76.7891,76.7982,699096.0
2023-07-06 09:40:00,84.98,85.01,84.89,84.94,442477.0,76.7801,76.8072,76.6988,76.744,442477.0
2023-07-06 09:50:00,84.94,84.99,84.89,84.93,318575.0,76.744,76.7891,76.6988,76.7349,318575.0
2023-07-06 10:00:00,84.92,84.92,84.8,84.86,340209.0,76.7259,76.7259,76.6175,76.6717,340209.0
2023-07-06 10:10:00,84.87,84.91,84.8,84.8,367646.0,76.6807,76.7168,76.6175,76.6175,367646.0
2023-07-06 10:20:00,84.8,84.8,84.72,84.74,317419.0,76.6175,76.6175,76.5452,76.5633,317419.0
2023-07-06 10:30:00,84.75,84.77,84.59,84.63,385945.0,76.5723,76.5904,76.4277,76.4639,385945.0
2023-07-06 10:40:00,84.63,84.64,84.58,84.62,292457.0,76.4639,76.4729,76.4187,76.4548,292457.0
2023-07-06 10:50:00,84.62,84.63,84.55,84.61,425095.0,76.4548,76.4639,76.3916,76.4458,425095.0
2023-07-06 11:00:00,84.61,84.68,84.59,84.65,214746.0,76.4458,76.509,76.4277,76.4819,214746.0
2023-07-06 11:10:00,84.65,84.69,84.63,84.64,140325.0,76.4819,76.5181,76.4639,76.4729,140325.0
2023-07-06 11:20:00,84.64,84.66,84.57,84.61,211531.0,76.4729,76.491,76.4097,76.4458,211531.0
2023-07-06 11:30:00,84.61,84.68,84.6,84.67,105767.0,76.4458,76.509,76.4368,76.5,105767.0
2023-07-06 11:40:00,84.67,84.74,84.67,84.74,82116.0,76.5,76.5633,76.5,76.5633,82116.0
2023-07-06 11:50:00,84.73,84.74,84.7,84.73,99447.0,76.5542,76.5633,76.5271,76.5542,99447.0
2023-07-06 12:00:00,84.73,84.75,84.72,84.73,94825.0,76.5542,76.5723,76.5452,76.5542,94825.0
2023-07-06 12:10:00,84.75,84.76,84.71,84.73,118094.0,76.5723,76.5813,76.5361,76.5542,118094.0
2023-07-06 12:20:00,84.72,84.73,84.7,84.72,50838.0,76.5452,76.5542,76.5271,76.5452,50838.0
2023-07-06 12:30:00,84.72,84.75,84.71,84.72,143235.0,76.5452,76.5723,76.5361,76.5452,143235.0
2023-07-06 12:40:00,84.72,84.76,84.72,84.73,79987.0,76.5452,76.5813,76.5452,76.5542,79987.0
2023-07-06 12:50:00,84.73,84.75,84.71,84.73,53260.0,76.5542,76.5723,76.5361,76.5542,53260.0
2023-07-06 13:00:00,84.73,84.76,84.72,84.73,162685.0,76.5542,76.5813,76.5452,76.5542,162685.0
2023-07-06 13:10:00,84.73,84.75,84.7,84.7,94187.0,76.5542,76.5723,76.5271,76.5271,94187.0
2023-07-06 13:20:00,84.7,84.74,84.7,84.73,245670.0,76.5271,76.5633,76.5271,76.5542,245670.0
2023-07-06 13:30:00,84.73,84.74,84.7,84.7,76705.0,76.5542,76.5633,76.5271,76.5271,76705.0
2023-07-06 13:40:00,84.7,84.71,84.69,84.7,115220.0,76.5271,76.5361,76.5181,76.5271,115220.0
2023-07-06 13:50:00,84.7,84.7,84.68,84.7,100447.0,76.5271,76.5271,76.509,76.5271,100447.0
2023-07-06 14:00:00,84.7,84.73,84.69,84.73,102084.0,76.5271,76.5542,76.5181,76.5542,102084.0
2023-07-06 14:10:00,84.72,84.73,84.69,84.7,62793.0,76.5452,76.5542,76.5181,76.5271,62793.0
2023-07-06 14:20:00,84.7,84.72,84.68,84.7,103974.0,76.5271,76.5452,76.509,76.5271,103974.0
2023-07-06 14:30:00,84.7,84.72,84.7,84.71,80225.0,76.5271,76.5452,76.5271,76.5361,80225.0
2023-07-06 14:40:00,84.72,84.75,84.7,84.75,113684.0,76.5452,76.5723,76.5271,76.5723,113684.0
2023-07-06 14:50:00,84.75,84.76,84.72,84.72,119828.0,76.5723,76.5813,76.5452,76.5452,119828.0
2023-07-06 15:00:00,84.73,84.73,84.7,84.7,25487.0,76.5542,76.5542,76.5271,76.5271,25487.0
2023-07-06 15:10:00,84.7,84.71,84.68,84.7,30921.0,76.5271,76.5361,76.509,76.5271,30921.0
2023-07-06 15:20:00,84.7,84.73,84.69,84.72,11195.0,76.5271,76.5542,76.5181,76.5452,11195.0
2023-07-06 15:30:00,84.73,84.74,84.7,84.73,30184.0,76.5542,76.5633,76.5271,76.5542,30184.0
2023-07-06 15:40:00,84.73,84.74,84.72,84.73,92681.0,76.5542,76.5633,76.5452,76.5542,92681.0
2023-07-06 15:50:00,84.74,84.75,84.7,84.72,333847.0,76.5633,76.5723,76.5271,76.5452,333847.0
2023-07-07 09:30:00,84.53,84.62,84.27,84.46,382876.0,76.3735,76.4548,76.1386,76.3103,382876.0
2023-07-07 09:40:00,84.43,84.63,84.43,84.6,92323.0,76.2832,76.4639,76.2832,76.4368,92323.0
2023-07-07 09:50:00,84.6,84.65,84.51,84.53,249663.0,76.4368,76.4819,76.3554,76.3735,249663.0
2023-07-07 10:00:00,84.52,84.54,84.46,84.52,133009.0,76.3645,76.3826,76.3103,76.3645,133009.0
2023-07-07 10:10:00,84.53,84.57,84.48,84.54,256692.0,76.3735,76.4097,76.3283,76.3826,256692.0
2023-07-07 10:20:00,84.54,84.56,84.47,84.49,121133.0,76.3826,76.4006,76.3193,76.3374,121133.0
2023-07-07 10:30:00,84.49,84.58,84.48,84.55,280924.0,76.3374,76.4187,76.3283,76.3916,280924.0
2023-07-07 10:40:00,84.55,84.67,84.55,84.64,103319.0,76.3916,76.5,76.3916,76.4729,103319.0
2023-07-07 10:50:00,84.64,84.69,84.64,84.67,330387.0,76.4729,76.5181,76.4729,76.5,330387.0
2023-07-07 11:00:00,84.67,84.73,84.67,84.69,74522.0,76.5,76.5542,76.5,76.5181,74522.0
2023-07-07 11:10:00,84.68,84.7,84.63,84.68,112439.0,76.509,76.5271,76.4639,76.509,112439.0
2023-07-07 11:20:00,84.68,84.71,84.66,84.67,60665.0,76.509,76.5361,76.491,76.5,60665.0
2023-07-07 11:30:00,84.67,84.74,84.67,84.7,102432.0,76.5,76.5633,76.5,76.5271,102432.0
2023-07-07 11:40:00,84.7,84.74,84.68,84.7,67637.0,76.5271,76.5633,76.509,76.5271,67637.0
2023-07-07 11:50:00,84.7,84.72,84.68,84.72,33172.0,76.5271,76.5452,76.509,76.5452,33172.0
2023-07-07 12:00:00,84.72,84.81,84.72,84.8,35581.0,76.5452,76.6265,76.5452,76.6175,35581.0
2023-07-07 12:10:00,84.8,84.83,84.78,84.81,105308.0,76.6175,76.6446,76.5994,76.6265,105308.0
2023-07-07 12:20:00,84.81,84.84,84.81,84.83,33580.0,76.6265,76.6536,76.6265,76.6446,33580.0
2023-07-07 12:30:00,84.84,84.87,84.82,84.85,45143.0,76.6536,76.6807,76.6355,76.6626,45143.0
2023-07-07 12:40:00,84.85,84.87,84.82,84.84,48655.0,76.6626,76.6807,76.6355,76.6536,48655.0
2023-07-07 12:50:00,84.84,84.86,84.83,84.86,98138.0,76.6536,76.6717,76.6446,76.6717,98138.0
2023-07-07 13:00:00,84.86,84.87,84.78,84.83,440097.0,76.6717,76.6807,76.5994,76.6446,440097.0
2023-07-07 13:10:00,84.82,84.85,84.81,84.84,45925.0,76.6355,76.6626,76.6265,76.6536,45925.0
2023-07-07 13:20:00,84.84,84.88,84.84,84.87,52778.0,76.6536,76.6897,76.6536,76.6807,52778.0
2023-07-07 13:30:00,84.88,84.9,84.84,84.84,21613.0,76.6897,76.7078,76.6536,76.6536,21613.0
2023-07-07 13:40:00,84.84,84.86,84.84,84.84,35916.0,76.6536,76.6717,76.6536,76.6536,35916.0
2023-07-07 13:50:00,84.85,84.87,84.83,84.85,31355.0,76.6626,76.6807,76.6446,76.6626,31355.0
2023-07-07 14:00:00,84.85,84.87,84.8,84.81,84199.0,76.6626,76.6807,76.6175,76.6265,84199.0
2023-07-07 14:10:00,84.82,84.82,84.79,84.79,47358.0,76.6355,76.6355,76.6084,76.6084,47358.0
2023-07-07 14:20:00,84.8,84.81,84.79,84.8,28085.0,76.6175,76.6265,76.6084,76.6175,28085.0
2023-07-07 14:30:00,84.8,84.81,84.77,84.77,64863.0,76.6175,76.6265,76.5904,76.5904,64863.0
2023-07-07 14:40:00,84.78,84.82,84.77,84.8,39355.0,76.5994,76.6355,76.5904,76.6175,39355.0
2023-07-07 14:50:00,84.8,84.83,84.75,84.76,133196.0,76.6175,76.6446,76.5723,76.5813,133196.0
2023-07-07 15:00:00,84.77,84.77,84.73,84.74,45788.0,76.5904,76.5904,76.5542,76.5633,45788.0
2023-07-07 15:10:00,84.73,84.75,84.7,84.7,75432.0,76.5542,76.5723,76.5271,76.5271,75432.0
2023-07-07 15:20:00,84.7,84.72,84.68,84.68,77319.0,76.5271,76.5452,76.509,76.509,77319.0
2023-07-07 15:30:00,84.68,84.72,84.68,84.69,139057.0,76.509,76.5452,76.509,76.5181,139057.0
2023-07-07 15:40:00,84.69,84.69,84.65,84.66,172326.0,76.5181,76.5181,76.4819,76.491,172326.0
2023-07-07 15:50:00,84.66,84.66,84.56,84.58,572031.0,76.491,76.491,76.4006,76.4187,572031.0
2023-07-10 09:30:00,84.69,84.83,84.69,84.77,78502.0,76.5181,76.6446,76.5181,76.5904,78502.0
2023-07-10 09:40:00,84.77,84.86,84.76,84.85,56502.0,76.5904,76.6717,76.5813,76.6626,56502.0
2023-07-10 09:50:00,84.85,84.85,84.77,84.8,155813.0,76.6626,76.6626,76.5904,76.6175,155813.0
2023-07-10 10:00:00,84.8,84.9,84.79,84.88,62568.0,76.6175,76.7078,76.6084,76.6897,62568.0
2023-07-10 10:10:00,84.88,84.89,84.83,84.86,47991.0,76.6897,76.6988,76.6446,76.6717,47991.0
2023-07-10 10:20:00,84.87,84.88,84.79,84.81,118821.0,76.6807,76.6897,76.6084,76.6265,118821.0
2023-07-10 10:30:00,84.81,84.83,84.77,84.79,73056.0,76.6265,76.6446,76.5904,76.6084,73056.0
2023-07-10 10:40:00,84.79,84.81,84.73,84.74,93983.0,76.6084,76.6265,76.5542,76.5633,93983.0
2023-07-10 10:50:00,84.74,84.76,84.69,84.73,165889.0,76.5633,76.5813,76.5181,76.5542,165889.0
2023-07-10 11:00:00,84.73,84.74,84.7,84.72,138171.0,76.5542,76.5633,76.5271,76.5452,138171.0
2023-07-10 11:10:00,84.72,84.79,84.71,84.79,54146.0,76.5452,76.6084,76.5361,76.6084,54146.0
2023-07-10 11:20:00,84.79,84.86,84.78,84.86,30884.0,76.6084,76.6717,76.5994,76.6717,30884.0
2023-07-10 11:30:00,84.86,84.86,84.79,84.81,57598.0,76.6717,76.6717,76.6084,76.6265,57598.0
2023-07-10 11:40:00,84.8,84.81,84.75,84.79,39509.0,76.6175,76.6265,76.5723,76.6084,39509.0
2023-07-10 11:50:00,84.8,84.84,84.79,84.81,29639.0,76.6175,76.6536,76.6084,76.6265,29639.0
2023-07-10 12:00:00,84.81,84.81,84.75,84.77,19563.0,76.6265,76.6265,76.5723,76.5904,19563.0
2023-07-10 12:10:00,84.77,84.82,84.77,84.81,31991.0,76.5904,76.6355,76.5904,76.6265,31991.0
2023-07-10 12:20:00,84.82,84.85,84.8,84.83,26854.0,76.6355,76.6626,76.6175,76.6446,26854.0
2023-07-10 12:30:00,84.84,84.91,84.83,84.9,294852.0,76.6536,76.7168,76.6446,76.7078,294852.0
2023-07-10 12:40:00,84.9,84.92,84.88,84.92,54052.0,76.7078,76.7259,76.6897,76.7259,54052.0
2023-07-10 12:50:00,84.92,84.92,84.86,84.88,39782.0,76.7259,76.7259,76.6717,76.6897,39782.0
2023-07-10 13:00:00,84.89,84.91,84.87,84.89,29908.0,76.6988,76.7168,76.6807,76.6988,29908.0
2023-07-10 13:10:00,84.89,84.91,84.88,84.91,49875.0,76.6988,76.7168,76.6897,76.7168,49875.0
2023-07-10 13:20:00,84.91,84.94,84.91,84.92,41997.0,76.7168,76.744,76.7168,76.7259,41997.0
2023-07-10 13:30:00,84.92,85.01,84.92,85.0,105357.0,76.7259,76.8072,76.7259,76.7982,105357.0
2023-07-10 13:40:00,85.0,85.0,84.98,84.98,15775.0,76.7982,76.7982,76.7801,76.7801,15775.0
2023-07-10 13:50:00,84.98,84.99,84.97,84.99,33825.0,76.7801,76.7891,76.7711,76.7891,33825.0
2023-07-10 14:00:00,84.98,84.99,84.95,84.95,15188.0,76.7801,76.7891,76.753,76.753,15188.0
2023-07-10 14:10:00,84.95,85.01,84.94,85.01,28660.0,76.753,76.8072,76.744,76.8072,28660.0
2023-07-10 14:20:00,85.01,85.01,84.96,84.98,20492.0,76.8072,76.8072,76.762,76.7801,20492.0
2023-07-10 14:30:00,84.98,84.98,84.94,84.98,26177.0,76.7801,76.7801,76.744,76.7801,26177.0
2023-07-10 14:40:00,84.98,84.98,84.95,84.97,19877.0,76.7801,76.7801,76.753,76.7711,19877.0
2023-07-10 14:50:00,84.97,84.99,84.96,84.97,40178.0,76.7711,76.7891,76.762,76.7711,40178.0
2023-07-10 15:00:00,84.97,84.98,84.92,84.92,64406.0,76.7711,76.7801,76.7259,76.7259,64406.0
2023-07-10 15:10:00,84.92,84.94,84.91,84.93,71583.0,76.7259,76.744,76.7168,76.7349,71583.0
2023-07-10 15:20:00,84.93,84.94,84.92,84.93,19782.0,76.7349,76.744,76.7259,76.7349,19782.0
2023-07-10 15:30:00,84.94,84.98,84.93,84.95,89000.0,76.744,76.7801,76.7349,76.753,89000.0
2023-07-10 15:40:00,84.95,84.97,84.95,84.95,201321.0,76.753,76.7711,76.753,76.753,201321.0
2023-07-10 15:50:00,84.96,84.99,84.95,84.98,420623.0,76.762,76.7891,76.753,76.7801,420623.0
2023-07-11 09:30:00,85.37,85.44,85.35,85.38,74040.0,77.1325,77.1957,77.1144,77.1415,74040.0
2023-07-11 09:40:00,85.37,85.39,85.31,85.37,323593.0,77.1325,77.1505,77.0783,77.1325,323593.0
2023-07-11 09:50:00,85.38,85.4,85.35,85.39,160319.0,77.1415,77.1596,77.1144,77.1505,160319.0
2023-07-11 10:00:00,85.39,85.39,85.29,85.33,222169.0,77.1505,77.1505,77.0602,77.0963,222169.0
2023-07-11 10:10:00,85.34,85.39,85.3,85.39,133270.0,77.1054,77.1505,77.0692,77.1505,133270.0
2023-07-11 10:20:00,85.39,85.41,85.37,85.4,44130.0,77.1505,77.1686,77.1325,77.1596,44130.0
2023-07-11 10:30:00,85.4,85.44,85.39,85.44,63115.0,77.1596,77.1957,77.1505,77.1957,63115.0
2023-07-11 10:40:00,85.44,85.44,85.39,85.4,93094.0,77.1957,77.1957,77.1505,77.1596,93094.0
2023-07-11 10:50:00,85.4,85.4,85.36,85.38,52473.0,77.1596,77.1596,77.1234,77.1415,52473.0
2023-07-11 11:00:00,85.38,85.4,85.35,85.37,55952.0,77.1415,77.1596,77.1144,77.1325,55952.0
2023-07-11 11:10:00,85.36,85.39,85.35,85.38,30341.0,77.1234,77.1505,77.1144,77.1415,30341.0
2023-07-11 11:20:00,85.38,85.39,85.32,85.32,142270.0,77.1415,77.1505,77.0873,77.0873,142270.0
2023-07-11 11:30:00,85.31,85.37,85.3,85.36,202749.0,77.0783,77.1325,77.0692,77.1234,202749.0
2023-07-11 11:40:00,85.36,85.38,85.35,85.37,43796.0,77.1234,77.1415,77.1144,77.1325,43796.0
2023-07-11 11:50:00,85.37,85.41,85.36,85.38,39622.0,77.1325,77.1686,77.1234,77.1415,39622.0
2023-07-11 12:00:00,85.39,85.43,85.39,85.41,48962.0,77.1505,77.1867,77.1505,77.1686,48962.0
2023-07-11 12:10:00,85.4,85.41,85.39,85.4,64803.0,77.1596,77.1686,77.1505,77.1596,64803.0
2023-07-11 12:20:00,85.4,85.42,85.39,85.41,75699.0,77.1596,77.1776,77.1505,77.1686,75699.0
2023-07-11 12:30:00,85.4,85.44,85.4,85.44,35445.0,77.1596,77.1957,77.1596,77.1957,35445.0
2023-07-11 12:40:00,85.44,85.47,85.43,85.47,85700.0,77.1957,77.2228,77.1867,77.2228,85700.0
2023-07-11 12:50:00,85.47,85.47,85.46,85.47,41435.0,77.2228,77.2228,77.2138,77.2228,41435.0
2023-07-11 13:00:00,85.47,85.48,85.44,85.46,81316.0,77.2228,77.2318,77.1957,77.2138,81316.0
2023-07-11 13:10:00,85.47,85.47,85.42,85.42,34879.0,77.2228,77.2228,77.1776,77.1776,34879.0
2023-07-11 13:20:00,85.42,85.44,85.41,85.44,53402.0,77.1776,77.1957,77.1686,77.1957,53402.0
2023-07-11 13:30:00,85.44,85.44,85.39,85.41,64136.0,77.1957,77.1957,77.1505,77.1686,64136.0
2023-07-11 13:40:00,85.41,85.44,85.39,85.44,68229.0,77.1686,77.1957,77.1505,77.1957,68229.0
2023-07-11 13:50:00,85.44,85.48,85.43,85.48,159043.0,77.1957,77.2318,77.1867,77.2318,159043.0
2023-07-11 14:00:00,85.48,85.52,85.46,85.48,86339.0,77.2318,77.268,77.2138,77.2318,86339.0
2023-07-11 14:10:00,85.48,85.49,85.45,85.45,53814.0,77.2318,77.2409,77.2047,77.2047,53814.0
2023-07-11 14:20:00,85.45,85.45,85.43,85.44,77391.0,77.2047,77.2047,77.1867,77.1957,77391.0
2023-07-11 14:30:00,85.44,85.44,85.42,85.42,50500.0,77.1957,77.1957,77.1776,77.1776,50500.0
2023-07-11 14:40:00,85.42,85.48,85.42,85.47,85611.0,77.1776,77.2318,77.1776,77.2228,85611.0
2023-07-11 14:50:00,85.47,85.52,85.46,85.48,61425.0,77.2228,77.268,77.2138,77.2318,61425.0
2023-07-11 15:00:00,85.48,85.49,85.45,85.45,41608.0,77.2318,77.2409,77.2047,77.2047,41608.0
2023-07-11 15:10:00,85.45,85.49,85.45,85.48,19757.0,77.2047,77.2409,77.2047,77.2318,19757.0
2023-07-11 15:20:00,85.48,85.5,85.45,85.47,52656.0,77.2318,77.2499,77.2047,77.2228,52656.0
2023-07-11 15:30:00,85.48,85.49,85.43,85.48,68724.0,77.2318,77.2409,77.1867,77.2318,68724.0
2023-07-11 15:40:00,85.48,85.51,85.46,85.5,94762.0,77.2318,77.259,77.2138,77.2499,94762.0
2023-07-11 15:50:00,85.49,85.52,85.46,85.47,361901.0,77.2409,77.268,77.2138,77.2228,361901.0
2023-07-12 09:30:00,86.21,86.38,86.21,86.25,126106.0,77.8914,78.045,77.8914,77.9275,126106.0
2023-07-12 09:40:00,86.24,86.28,86.16,86.19,83661.0,77.9185,77.9547,77.8462,77.8733,83661.0
2023-07-12 09:50:00,86.18,86.33,86.18,86.31,177843.0,77.8643,77.9998,77.8643,77.9818,177843.0
2023-07-12 10:00:00,86.31,86.34,86.27,86.33,86242.0,77.9818,78.0089,77.9456,77.9998,86242.0
2023-07-12 10:10:00,86.33,86.46,86.33,86.43,249102.0,77.9998,78.1173,77.9998,78.0902,249102.0
2023-07-12 10:20:00,86.43,86.45,86.35,86.4,67158.0,78.0902,78.1083,78.0179,78.0631,67158.0
2023-07-12 10:30:00,86.4,86.43,86.39,86.42,202632.0,78.0631,78.0902,78.054,78.0811,202632.0
2023-07-12 10:40:00,86.42,86.45,86.38,86.4,178170.0,78.0811,78.1083,78.045,78.0631,178170.0
2023-07-12 10:50:00,86.41,86.45,86.38,86.4,169231.0,78.0721,78.1083,78.045,78.0631,169231.0
2023-07-12 11:00:00,86.41,86.42,86.37,86.38,175607.0,78.0721,78.0811,78.036,78.045,175607.0
2023-07-12 11:10:00,86.39,86.46,86.38,86.45,38724.0,78.054,78.1173,78.045,78.1083,38724.0
2023-07-12 11:20:00,86.45,86.46,86.38,86.39,283641.0,78.1083,78.1173,78.045,78.054,283641.0
2023-07-12 11:30:00,86.39,86.41,86.37,86.38,51627.0,78.054,78.0721,78.036,78.045,51627.0
2023-07-12 11:40:00,86.37,86.43,86.33,86.42,83181.0,78.036,78.0902,77.9998,78.0811,83181.0
2023-07-12 11:50:00,86.43,86.45,86.39,86.41,192059.0,78.0902,78.1083,78.054,78.0721,192059.0
2023-07-12 12:00:00,86.41,86.43,86.37,86.42,92665.0,78.0721,78.0902,78.036,78.0811,92665.0
2023-07-12 12:10:00,86.42,86.46,86.41,86.43,42184.0,78.0811,78.1173,78.0721,78.0902,42184.0
2023-07-12 12:20:00,86.43,86.49,86.42,86.48,166462.0,78.0902,78.1444,78.0811,78.1354,166462.0
2023-07-12 12:30:00,86.48,86.53,86.46,86.53,133114.0,78.1354,78.1805,78.1173,78.1805,133114.0
2023-07-12 12:40:00,86.53,86.58,86.52,86.58,191134.0,78.1805,78.2257,78.1715,78.2257,191134.0
2023-07-12 12:50:00,86.57,86.58,86.5,86.51,145119.0,78.2167,78.2257,78.1534,78.1625,145119.0
2023-07-12 13:00:00,86.51,86.51,86.44,86.46,72459.0,78.1625,78.1625,78.0992,78.1173,72459.0
2023-07-12 13:10:00,86.45,86.52,86.45,86.51,103641.0,78.1083,78.1715,78.1083,78.1625,103641.0
2023-07-12 13:20:00,86.51,86.52,86.48,86.49,47864.0,78.1625,78.1715,78.1354,78.1444,47864.0
2023-07-12 13:30:00,86.49,86.53,86.49,86.53,47258.0,78.1444,78.1805,78.1444,78.1805,47258.0
2023-07-12 13:40:00,86.53,86.54,86.5,86.54,55872.0,78.1805,78.1896,78.1534,78.1896,55872.0
2023-07-12 13:50:00,86.54,86.54,86.49,86.52,34555.0,78.1896,78.1896,78.1444,78.1715,34555.0
2023-07-12 14:00:00,86.51,86.53,86.49,86.52,42231.0,78.1625,78.1805,78.1444,78.1715,42231.0
2023-07-12 14:10:00,86.51,86.53,86.5,86.53,69595.0,78.1625,78.1805,78.1534,78.1805,69595.0
2023-07-12 14:20:00,86.53,86.53,86.49,86.52,51377.0,78.1805,78.1805,78.1444,78.1715,51377.0
2023-07-12 14:30:00,86.52,86.52,86.51,86.52,33387.0,78.1715,78.1715,78.1625,78.1715,33387.0
2023-07-12 14:40:00,86.51,86.51,86.48,86.5,82470.0,78.1625,78.1625,78.1354,78.1534,82470.0
2023-07-12 14:50:00,86.5,86.55,86.49,86.54,59650.0,78.1534,78.1986,78.1444,78.1896,59650.0
2023-07-12 15:00:00,86.54,86.58,86.53,86.55,133577.0,78.1896,78.2257,78.1805,78.1986,133577.0
2023-07-12 15:10:00,86.55,86.57,86.54,86.54,69477.0,78.1986,78.2167,78.1896,78.1896,69477.0
2023-07-12 15:20:00,86.54,86.54,86.48,86.52,112614.0,78.1896,78.1896,78.1354,78.1715,112614.0
2023-07-12 15:30:00,86.52,86.55,86.51,86.52,40983.0,78.1715,78.1986,78.1625,78.1715,40983.0
2023-07-12 15:40:00,86.53,86.55,86.5,86.51,87432.0,78.1805,78.1986,78.1534,78.1625,87432.0
2023-07-12 15:50:00,86.5,86.54,86.46,86.5,286949.0,78.1534,78.1896,78.1173,78.1534,286949.0
2023-07-13 09:30:00,87.19,87.22,87.01,87.2,431775.0,78.7768,78.804,78.6142,78.7859,431775.0
2023-07-13 09:40:00,87.2,87.32,87.19,87.26,643223.0,78.7859,78.8943,78.7768,78.8401,643223.0
2023-07-13 09:50:00,87.26,87.27,87.2,87.25,311084.0,78.8401,78.8491,78.7859,78.8311,311084.0
2023-07-13 10:00:00,87.25,87.25,87.16,87.23,378675.0,78.8311,78.8311,78.7497,78.813,378675.0
2023-07-13 10:10:00,87.23,87.24,87.16,87.17,246312.0,78.813,78.822,78.7497,78.7588,246312.0
2023-07-13 10:20:00,87.17,87.2,87.14,87.16,107817.0,78.7588,78.7859,78.7317,78.7497,107817.0
2023-07-13 10:30:00,87.15,87.22,87.12,87.2,209903.0,78.7407,78.804,78.7136,78.7859,209903.0
2023-07-13 10:40:00,87.21,87.22,87.16,87.19,202414.0,78.7949,78.804,78.7497,78.7768,202414.0
2023-07-13 10:50:00,87.19,87.24,87.18,87.23,127433.0,78.7768,78.822,78.7678,78.813,127433.0
2023-07-13 11:00:00,87.23,87.24,87.16,87.17,310469.0,78.813,78.822,78.7497,78.7588,310469.0
2023-07-13 11:10:00,87.17,87.19,87.16,87.17,194425.0,78.7588,78.7768,78.7497,78.7588,194425.0
2023-07-13 11:20:00,87.16,87.2,87.15,87.2,184786.0,78.7497,78.7859,78.7407,78.7859,184786.0
2023-07-13 11:30:00,87.2,87.23,87.19,87.23,134235.0,78.7859,78.813,78.7768,78.813,134235.0
2023-07-13 11:40:00,87.23,87.24,87.18,87.24,57832.0,78.813,78.822,78.7678,78.822,57832.0
2023-07-13 11:50:00,87.24,87.26,87.23,87.23,61369.0,78.822,78.8401,78.813,78.813,61369.0
2023-07-13 12:00:00,87.23,87.3,87.23,87.28,66288.0,78.813,78.8762,78.813,78.8582,66288.0
2023-07-13 12:10:00,87.29,87.3,87.25,87.28,222178.0,78.8672,78.8762,78.8311,78.8582,222178.0
2023-07-13 12:20:00,87.27,87.35,87.27,87.34,172501.0,78.8491,78.9214,78.8491,78.9124,172501.0
2023-07-13 12:30:00,87.34,87.38,87.34,87.34,66293.0,78.9124,78.9485,78.9124,78.9124,66293.0
2023-07-13 12:40:00,87.34,87.43,87.34,87.42,58991.0,78.9124,78.9937,78.9124,78.9847,58991.0
2023-07-13 12:50:00,87.41,87.45,87.41,87.45,79645.0,78.9756,79.0118,78.9756,79.0118,79645.0
2023-07-13 13:00:00,87.44,87.45,87.33,87.37,118632.0,79.0027,79.0118,78.9033,78.9395,118632.0
2023-07-13 13:10:00,87.37,87.46,87.36,87.45,91137.0,78.9395,79.0208,78.9304,79.0118,91137.0
2023-07-13 13:20:00,87.45,87.47,87.42,87.42,137448.0,79.0118,79.0298,78.9847,78.9847,137448.0
2023-07-13 13:30:00,87.42,87.44,87.39,87.43,51503.0,78.9847,79.0027,78.9575,78.9937,51503.0
2023-07-13 13:40:00,87.43,87.48,87.42,87.44,82438.0,78.9937,79.0389,78.9847,79.0027,82438.0
2023-07-13 13:50:00,87.44,87.46,87.43,87.46,116958.0,79.0027,79.0208,78.9937,79.0208,116958.0
2023-07-13 14:00:00,87.46,87.52,87.46,87.51,82243.0,79.0208,79.075,79.0208,79.066,82243.0
2023-07-13 14:10:00,87.51,87.53,87.49,87.49,103436.0,79.066,79.084,79.0479,79.0479,103436.0
2023-07-13 14:20:00,87.5,87.5,87.43,87.45,88641.0,79.0569,79.0569,78.9937,79.0118,88641.0
2023-07-13 14:30:00,87.45,87.48,87.43,87.44,44042.0,79.0118,79.0389,78.9937,79.0027,44042.0
2023-07-13 14:40:00,87.44,87.5,87.43,87.5,49052.0,79.0027,79.0569,78.9937,79.0569,49052.0
2023-07-13 14:50:00,87.49,87.52,87.49,87.51,61380.0,79.0479,79.075,79.0479,79.066,61380.0
2023-07-13 15:00:00,87.51,87.52,87.49,87.49,267307.0,79.066,79.075,79.0479,79.0479,267307.0
2023-07-13 15:10:00,87.48,87.5,87.48,87.49,89064.0,79.0389,79.0569,79.0389,79.0479,89064.0
2023-07-13 15:20:00,87.49,87.52,87.49,87.51,60560.0,79.0479,79.075,79.0479,79.066,60560.0
2023-07-13 15:30:00,87.51,87.51,87.47,87.48,78402.0,79.066,79.066,79.0298,79.0389,78402.0
2023-07-13 15:40:00,87.48,87.5,87.45,87.47,124802.0,79.0389,79.0569,79.0118,79.0298,124802.0
2023-07-13 15:50:00,87.47,87.47,87.42,87.44,185550.0,79.0298,79.0298,78.9847,79.0027,185550.0
2023-07-14 09:30:00,87.25,87.3,87.16,87.23,121330.0,78.8311,78.8762,78.7497,78.813,121330.0
2023-07-14 09:40:00,87.23,87.25,87.19,87.23,89524.0,78.813,78.8311,78.7768,78.813,89524.0
2023-07-14 09:50:00,87.22,87.26,87.19,87.26,108345.0,78.804,78.8401,78.7768,78.8401,108345.0
2023-07-14 10:00:00,87.24,87.24,87.07,87.15,144560.0,78.822,78.822,78.6684,78.7407,144560.0
2023-07-14 10:10:00,87.15,87.2,87.09,87.18,59583.0,78.7407,78.7859,78.6865,78.7678,59583.0
2023-07-14 10:20:00,87.17,87.17,87.1,87.11,102495.0,78.7588,78.7588,78.6955,78.7046,102495.0
2023-07-14 10:30:00,87.11,87.18,87.1,87.16,54397.0,78.7046,78.7678,78.6955,78.7497,54397.0
2023-07-14 10:40:00,87.15,87.21,87.13,87.17,60942.0,78.7407,78.7949,78.7226,78.7588,60942.0
2023-07-14 10:50:00,87.17,87.22,87.16,87.21,50592.0,78.7588,78.804,78.7497,78.7949,50592.0
2023-07-14 11:00:00,87.2,87.25,87.17,87.2,48873.0,78.7859,78.8311,78.7588,78.7859,48873.0
2023-07-14 11:10:00,87.2,87.21,87.18,87.2,123817.0,78.7859,78.7949,78.7678,78.7859,123817.0
2023-07-14 11:20:00,87.2,87.21,87.12,87.13,59665.0,78.7859,78.7949,78.7136,78.7226,59665.0
2023-07-14 11:30:00,87.14,87.18,87.14,87.15,52156.0,78.7317,78.7678,78.7317,78.7407,52156.0
2023-07-14 11:40:00,87.14,87.14,87.07,87.09,57532.0,78.7317,78.7317,78.6684,78.6865,57532.0
2023-07-14 11:50:00,87.09,87.11,87.07,87.08,118734.0,78.6865,78.7046,78.6684,78.6775,118734.0
2023-07-14 12:00:00,87.08,87.08,87.03,87.05,115227.0,78.6775,78.6775,78.6323,78.6504,115227.0
2023-07-14 12:10:00,87.05,87.06,87.02,87.04,51604.0,78.6504,78.6594,78.6233,78.6413,51604.0
2023-07-14 12:20:00,87.04,87.06,87.02,87.06,54201.0,78.6413,78.6594,78.6233,78.6594,54201.0
2023-07-14 12:30:00,87.06,87.06,87.01,87.04,110598.0,78.6594,78.6594,78.6142,78.6413,110598.0
2023-07-14 12:40:00,87.04,87.06,87.01,87.06,120528.0,78.6413,78.6594,78.6142,78.6594,120528.0
2023-07-14 12:50:00,87.06,87.07,87.04,87.06,28371.0,78.6594,78.6684,78.6413,78.6594,28371.0
2023-07-14 13:00:00,87.06,87.07,87.01,87.05,114088.0,78.6594,78.6684,78.6142,78.6504,114088.0
2023-07-14 13:10:00,87.05,87.05,87.01,87.04,83741.0,78.6504,78.6504,78.6142,78.6413,83741.0
2023-07-14 13:20:00,87.04,87.04,87.0,87.02,39952.0,78.6413,78.6413,78.6052,78.6233,39952.0
2023-07-14 13:30:00,87.03,87.05,87.02,87.05,54019.0,78.6323,78.6504,78.6233,78.6504,54019.0
2023-07-14 13:40:00,87.05,87.05,87.02,87.04,42250.0,78.6504,78.6504,78.6233,78.6413,42250.0
2023-07-14 13:50:00,87.04,87.04,87.0,87.01,54848.0,78.6413,78.6413,78.6052,78.6142,54848.0
2023-07-14 14:00:00,87.01,87.03,87.0,87.01,49578.0,78.6142,78.6323,78.6052,78.6142,49578.0
2023-07-14 14:10:00,87.01,87.02,86.99,87.0,61744.0,78.6142,78.6233,78.5961,78.6052,61744.0
2023-07-14 14:20:00,87.0,87.01,86.98,87.0,87739.0,78.6052,78.6142,78.5871,78.6052,87739.0
2023-07-14 14:30:00,87.0,87.01,86.99,87.0,50554.0,78.6052,78.6142,78.5961,78.6052,50554.0
2023-07-14 14:40:00,87.01,87.02,87.0,87.02,45797.0,78.6142,78.6233,78.6052,78.6233,45797.0
2023-07-14 14:50:00,87.02,87.03,86.99,87.0,58127.0,78.6233,78.6323,78.5961,78.6052,58127.0
2023-07-14 15:00:00,87.0,87.0,86.95,86.96,53514.0,78.6052,78.6052,78.56,78.569,53514.0
2023-07-14 15:10:00,86.95,87.0,86.95,87.0,62862.0,78.56,78.6052,78.56,78.6052,62862.0
2023-07-14 15:20:00,87.0,87.0,86.95,86.95,53283.0,78.6052,78.6052,78.56,78.56,53283.0
2023-07-14 15:30:00,86.96,86.98,86.95,86.97,83600.0,78.569,78.5871,78.56,78.5781,83600.0
2023-07-14 15:40:00,86.97,87.0,86.95,86.95,276789.0,78.5781,78.6052,78.56,78.56,276789.0
2023-07-14 15:50:00,86.95,86.99,86.93,86.94,362658.0,78.56,78.5961,78.5419,78.551,362658.0
2023-07-17 09:30:00,86.88,87.01,86.85,86.91,136037.0,78.4968,78.6142,78.4697,78.5239,136037.0
2023-07-17 09:40:00,86.91,86.97,86.88,86.95,171805.0,78.5239,78.5781,78.4968,78.56,171805.0
2023-07-17 09:50:00,86.96,86.99,86.94,86.99,61595.0,78.569,78.5961,78.551,78.5961,61595.0
2023-07-17 10:00:00,86.99,87.01,86.95,86.95,33386.0,78.5961,78.6142,78.56,78.56,33386.0
2023-07-17 10:10:00,86.95,87.03,86.94,86.99,56375.0,78.56,78.6323,78.551,78.5961,56375.0
2023-07-17 10:20:00,86.98,87.0,86.95,86.98,74358.0,78.5871,78.6052,78.56,78.5871,74358.0
2023-07-17 10:30:00,86.98,86.99,86.96,86.98,41397.0,78.5871,78.5961,78.569,78.5871,41397.0
2023-07-17 10:40:00,86.97,86.99,86.95,86.95,25136.0,78.5781,78.5961,78.56,78.56,25136.0
2023-07-17 10:50:00,86.94,87.0,86.94,86.99,26377.0,78.551,78.6052,78.551,78.5961,26377.0
2023-07-17 11:00:00,86.99,87.0,86.89,86.93,150654.0,78.5961,78.6052,78.5058,78.5419,150654.0
2023-07-17 11:10:00,86.93,86.94,86.9,86.92,44194.0,78.5419,78.551,78.5148,78.5329,44194.0
2023-07-17 11:20:00,86.92,86.96,86.92,86.95,59343.0,78.5329,78.569,78.5329,78.56,59343.0
2023-07-17 11:30:00,86.95,86.97,86.94,86.97,132914.0,78.56,78.5781,78.551,78.5781,132914.0
2023-07-17 11:40:00,86.96,86.99,86.96,86.98,22275.0,78.569,78.5961,78.569,78.5871,22275.0
2023-07-17 11:50:00,86.98,87.02,86.97,87.01,90889.0,78.5871,78.6233,78.5781,78.6142,90889.0
2023-07-17 12:00:00,87.01,87.04,87.0,87.03,42859.0,78.6142,78.6413,78.6052,78.6323,42859.0
2023-07-17 12:10:00,87.03,87.04,87.01,87.03,41181.0,78.6323,78.6413,78.6142,78.6323,41181.0
2023-07-17 12:20:00,87.03,87.04,87.01,87.03,32940.0,78.6323,78.6413,78.6142,78.6323,32940.0
2023-07-17 12:30:00,87.02,87.05,87.02,87.05,13786.0,78.6233,78.6504,78.6233,78.6504,13786.0
2023-07-17 12:40:00,87.05,87.07,87.04,87.06,19241.0,78.6504,78.6684,78.6413,78.6594,19241.0
2023-07-17 12:50:00,87.06,87.07,87.06,87.06,10097.0,78.6594,78.6684,78.6594,78.6594,10097.0
2023-07-17 13:00:00,87.07,87.07,87.04,87.04,23030.0,78.6684,78.6684,78.6413,78.6413,23030.0
2023-07-17 13:10:00,87.05,87.07,87.04,87.04,26830.0,78.6504,78.6684,78.6413,78.6413,26830.0
2023-07-17 13:20:00,87.05,87.05,87.02,87.04,60652.0,78.6504,78.6504,78.6233,78.6413,60652.0
2023-07-17 13:30:00,87.04,87.08,87.03,87.07,57978.0,78.6413,78.6775,78.6323,78.6684,57978.0
2023-07-17 13:40:00,87.06,87.12,87.06,87.11,45441.0,78.6594,78.7136,78.6594,78.7046,45441.0
2023-07-17 13:50:00,87.12,87.12,87.09,87.12,39222.0,78.7136,78.7136,78.6865,78.7136,39222.0
2023-07-17 14:00:00,87.12,87.13,87.11,87.13,17149.0,78.7136,78.7226,78.7046,78.7226,17149.0
2023-07-17 14:10:00,87.13,87.14,87.12,87.13,21492.0,78.7226,78.7317,78.7136,78.7226,21492.0
2023-07-17 14:20:00,87.12,87.13,87.11,87.13,16236.0,78.7136,78.7226,78.7046,78.7226,16236.0
2023-07-17 14:30:00,87.13,87.13,87.09,87.09,19981.0,78.7226,78.7226,78.6865,78.6865,19981.0
2023-07-17 14:40:00,87.09,87.11,87.08,87.11,32321.0,78.6865,78.7046,78.6775,78.7046,32321.0
2023-07-17 14:50:00,87.11,87.13,87.1,87.1,21460.0,78.7046,78.7226,78.6955,78.6955,21460.0
2023-07-17 15:00:00,87.11,87.14,87.09,87.1,19181.0,78.7046,78.7317,78.6865,78.6955,19181.0
2023-07-17 15:10:00,87.11,87.11,87.06,87.07,22716.0,78.7046,78.7046,78.6594,78.6684,22716.0
2023-07-17 15:20:00,87.06,87.09,87.06,87.07,29646.0,78.6594,78.6865,78.6594,78.6684,29646.0
2023-07-17 15:30:00,87.06,87.08,87.06,87.06,41813.0,78.6594,78.6775,78.6594,78.6594,41813.0
2023-07-17 15:40:00,87.06,87.08,87.06,87.06,74982.0,78.6594,78.6775,78.6594,78.6594,74982.0
2023-07-17 15:50:00,87.06,87.1,87.04,87.07,136676.0,78.6594,78.6955,78.6413,78.6684,136676.0
2023-07-18 09:30:00,87.15,87.38,87.13,87.34,119392.0,78.7407,78.9485,78.7226,78.9124,119392.0
2023-07-18 09:40:00,87.33,87.37,87.22,87.24,124937.0,78.9033,78.9395,78.804,78.822,124937.0
2023-07-18 09:50:00,87.23,87.31,87.2,87.31,154738.0,78.813,78.8853,78.7859,78.8853,154738.0
2023-07-18 10:00:00,87.31,87.33,87.27,87.3,104354.0,78.8853,78.9033,78.8491,78.8762,104354.0
2023-07-18 10:10:00,87.3,87.32,87.28,87.29,64529.0,78.8762,78.8943,78.8582,78.8672,64529.0
2023-07-18 10:20:00,87.29,87.32,87.25,87.32,54757.0,78.8672,78.8943,78.8311,78.8943,54757.0
2023-07-18 10:30:00,87.31,87.33,87.28,87.33,66657.0,78.8853,78.9033,78.8582,78.9033,66657.0
2023-07-18 10:40:00,87.33,87.39,87.32,87.39,378051.0,78.9033,78.9575,78.8943,78.9575,378051.0
2023-07-18 10:50:00,87.39,87.41,87.36,87.4,364139.0,78.9575,78.9756,78.9304,78.9666,364139.0
2023-07-18 11:00:00,87.4,87.42,87.37,87.4,40814.0,78.9666,78.9847,78.9395,78.9666,40814.0
2023-07-18 11:10:00,87.4,87.42,87.36,87.39,68281.0,78.9666,78.9847,78.9304,78.9575,68281.0
2023-07-18 11:20:00,87.39,87.4,87.34,87.34,49842.0,78.9575,78.9666,78.9124,78.9124,49842.0
2023-07-18 11:30:00,87.35,87.35,87.3,87.31,47338.0,78.9214,78.9214,78.8762,78.8853,47338.0
2023-07-18 11:40:00,87.31,87.38,87.3,87.38,28029.0,78.8853,78.9485,78.8762,78.9485,28029.0
2023-07-18 11:50:00,87.38,87.41,87.36,87.4,189221.0,78.9485,78.9756,78.9304,78.9666,189221.0
2023-07-18 12:00:00,87.4,87.45,87.39,87.44,276390.0,78.9666,79.0118,78.9575,79.0027,276390.0
2023-07-18 12:10:00,87.44,87.46,87.41,87.44,202141.0,79.0027,79.0208,78.9756,79.0027,202141.0
2023-07-18 12:20:00,87.44,87.5,87.44,87.5,186264.0,79.0027,79.0569,79.0027,79.0569,186264.0
2023-07-18 12:30:00,87.5,87.6,87.49,87.58,366057.0,79.0569,79.1473,79.0479,79.1292,366057.0
2023-07-18 12:40:00,87.58,87.58,87.46,87.48,256108.0,79.1292,79.1292,79.0208,79.0389,256108.0
2023-07-18 12:50:00,87.48,87.5,87.47,87.5,140026.0,79.0389,79.0569,79.0298,79.0569,140026.0
2023-07-18 13:00:00,87.5,87.5,87.47,87.5,148441.0,79.0569,79.0569,79.0298,79.0569,148441.0
2023-07-18 13:10:00,87.5,87.51,87.48,87.5,37773.0,79.0569,79.066,79.0389,79.0569,37773.0
2023-07-18 13:20:00,87.5,87.5,87.46,87.5,72347.0,79.0569,79.0569,79.0208,79.0569,72347.0
2023-07-18 13:30:00,87.5,87.51,87.49,87.51,18196.0,79.0569,79.066,79.0479,79.066,18196.0
2023-07-18 13:40:00,87.51,87.56,87.5,87.56,130826.0,79.066,79.1111,79.0569,79.1111,130826.0
2023-07-18 13:50:00,87.56,87.57,87.53,87.56,390612.0,79.1111,79.1202,79.084,79.1111,390612.0
2023-07-18 14:00:00,87.55,87.55,87.49,87.5,43051.0,79.1021,79.1021,79.0479,79.0569,43051.0
2023-07-18 14:10:00,87.51,87.55,87.49,87.55,55339.0,79.066,79.1021,79.0479,79.1021,55339.0
2023-07-18 14:20:00,87.55,87.57,87.54,87.56,34981.0,79.1021,79.1202,79.0931,79.1111,34981.0
2023-07-18 14:30:00,87.56,87.57,87.55,87.56,13394.0,79.1111,79.1202,79.1021,79.1111,13394.0
2023-07-18 14:40:00,87.56,87.57,87.5,87.55,63495.0,79.1111,79.1202,79.0569,79.1021,63495.0
2023-07-18 14:50:00,87.55,87.56,87.53,87.56,32734.0,79.1021,79.1111,79.084,79.1111,32734.0
2023-07-18 15:00:00,87.56,87.56,87.51,87.52,70607.0,79.1111,79.1111,79.066,79.075,70607.0
2023-07-18 15:10:00,87.52,87.52,87.5,87.51,51591.0,79.075,79.075,79.0569,79.066,51591.0
2023-07-18 15:20:00,87.51,87.52,87.48,87.5,99253.0,79.066,79.075,79.0389,79.0569,99253.0
2023-07-18 15:30:00,87.5,87.52,87.47,87.51,224523.0,79.0569,79.075,79.0298,79.066,224523.0
2023-07-18 15:40:00,87.51,87.52,87.47,87.48,110328.0,79.066,79.075,79.0298,79.0389,110328.0
2023-07-18 15:50:00,87.48,87.49,87.45,87.46,138471.0,79.0389,79.0479,79.0118,79.0208,138471.0
2023-07-19 09:30:00,87.46,87.63,87.46,87.63,278982.0,79.0208,79.1744,79.0208,79.1744,278982.0
2023-07-19 09:40:00,87.63,87.63,87.53,87.55,128081.0,79.1744,79.1744,79.084,79.1021,128081.0
2023-07-19 09:50:00,87.56,87.58,87.52,87.56,65215.0,79.1111,79.1292,79.075,79.1111,65215.0
2023-07-19 10:00:00,87.57,87.59,87.52,87.53,100084.0,79.1202,79.1383,79.075,79.084,100084.0
2023-07-19 10:10:00,87.52,87.53,87.42,87.51,255404.0,79.075,79.084,78.9847,79.066,255404.0
2023-07-19 10:20:00,87.51,87.52,87.47,87.48,95420.0,79.066,79.075,79.0298,79.0389,95420.0
2023-07-19 10:30:00,87.48,87.51,87.45,87.51,70564.0,79.0389,79.066,79.0118,79.066,70564.0
2023-07-19 10:40:00,87.5,87.51,87.47,87.49,21545.0,79.0569,79.066,79.0298,79.0479,21545.0
2023-07-19 10:50:00,87.48,87.51,87.47,87.5,70730.0,79.0389,79.066,79.0298,79.0569,70730.0
2023-07-19 11:00:00,87.49,87.5,87.45,87.48,126069.0,79.0479,79.0569,79.0118,79.0389,126069.0
2023-07-19 11:10:00,87.48,87.51,87.44,87.45,82169.0,79.0389,79.066,79.0027,79.0118,82169.0
2023-07-19 11:20:00,87.45,87.45,87.36,87.37,136081.0,79.0118,79.0118,78.9304,78.9395,136081.0
2023-07-19 11:30:00,87.37,87.39,87.31,87.33,370656.0,78.9395,78.9575,78.8853,78.9033,370656.0
2023-07-19 11:40:00,87.33,87.35,87.29,87.31,166225.0,78.9033,78.9214,78.8672,78.8853,166225.0
2023-07-19 11:50:00,87.31,87.31,87.25,87.26,161568.0,78.8853,78.8853,78.8311,78.8401,161568.0
2023-07-19 12:00:00,87.26,87.29,87.24,87.27,117112.0,78.8401,78.8672,78.822,78.8491,117112.0
2023-07-19 12:10:00,87.27,87.3,87.25,87.27,95287.0,78.8491,78.8762,78.8311,78.8491,95287.0
2023-07-19 12:20:00,87.27,87.29,87.25,87.26,77349.0,78.8491,78.8672,78.8311,78.8401,77349.0
2023-07-19 12:30:00,87.26,87.28,87.23,87.26,94268.0,78.8401,78.8582,78.813,78.8401,94268.0
2023-07-19 12:40:00,87.26,87.34,87.25,87.34,82798.0,78.8401,78.9124,78.8311,78.9124,82798.0
2023-07-19 12:50:00,87.34,87.35,87.28,87.3,116250.0,78.9124,78.9214,78.8582,78.8762,116250.0
2023-07-19 13:00:00,87.29,87.29,87.24,87.26,55498.0,78.8672,78.8672,78.822,78.8401,55498.0
2023-07-19 13:10:00,87.26,87.26,87.19,87.2,123745.0,78.8401,78.8401,78.7768,78.7859,123745.0
2023-07-19 13:20:00,87.2,87.21,87.16,87.17,103873.0,78.7859,78.7949,78.7497,78.7588,103873.0
2023-07-19 13:30:00,87.17,87.2,87.14,87.19,153232.0,78.7588,78.7859,78.7317,78.7768,153232.0
2023-07-19 13:40:00,87.18,87.24,87.17,87.23,62453.0,78.7678,78.822,78.7588,78.813,62453.0
2023-07-19 13:50:00,87.23,87.28,87.22,87.27,54181.0,78.813,78.8582,78.804,78.8491,54181.0
2023-07-19 14:00:00,87.28,87.31,87.28,87.3,61235.0,78.8582,78.8853,78.8582,78.8762,61235.0
2023-07-19 14:10:00,87.3,87.35,87.3,87.34,76416.0,78.8762,78.9214,78.8762,78.9124,76416.0
2023-07-19 14:20:00,87.35,87.35,87.31,87.33,59843.0,78.9214,78.9214,78.8853,78.9033,59843.0
2023-07-19 14:30:00,87.34,87.34,87.31,87.31,108556.0,78.9124,78.9124,78.8853,78.8853,108556.0
2023-07-19 14:40:00,87.31,87.35,87.3,87.35,91039.0,78.8853,78.9214,78.8762,78.9214,91039.0
2023-07-19 14:50:00,87.34,87.35,87.33,87.34,26106.0,78.9124,78.9214,78.9033,78.9124,26106.0
2023-07-19 15:00:00,87.35,87.36,87.34,87.34,33845.0,78.9214,78.9304,78.9124,78.9124,33845.0
2023-07-19 15:10:00,87.34,87.35,87.29,87.29,167983.0,78.9124,78.9214,78.8672,78.8672,167983.0
2023-07-19 15:20:00,87.29,87.31,87.28,87.28,80469.0,78.8672,78.8853,78.8582,78.8582,80469.0
2023-07-19 15:30:00,87.28,87.29,87.24,87.25,239615.0,78.8582,78.8672,78.822,78.8311,239615.0
2023-07-19 15:40:00,87.25,87.28,87.24,87.27,206818.0,78.8311,78.8582,78.822,78.8491,206818.0
2023-07-19 15:50:00,87.27,87.29,87.26,87.27,427404.0,78.8491,78.8672,78.8401,78.8491,427404.0
2023-07-20 09:30:00,86.94,86.95,86.8,86.81,460202.0,78.551,78.56,78.4245,78.4335,460202.0
2023-07-20 09:40:00,86.81,86.87,86.77,86.84,289051.0,78.4335,78.4877,78.3974,78.4606,289051.0
2023-07-20 09:50:00,86.83,86.84,86.79,86.81,116336.0,78.4516,78.4606,78.4154,78.4335,116336.0
2023-07-20 10:00:00,86.82,86.84,86.67,86.67,186885.0,78.4425,78.4606,78.307,78.307,186885.0
2023-07-20 10:10:00,86.67,86.71,86.63,86.65,183607.0,78.307,78.3432,78.2709,78.289,183607.0
2023-07-20 10:20:00,86.65,86.71,86.63,86.7,240568.0,78.289,78.3432,78.2709,78.3341,240568.0
2023-07-20 10:30:00,86.7,86.73,86.67,86.7,157087.0,78.3341,78.3612,78.307,78.3341,157087.0
2023-07-20 10:40:00,86.7,86.72,86.69,86.7,86837.0,78.3341,78.3522,78.3251,78.3341,86837.0
2023-07-20 10:50:00,86.7,86.72,86.69,86.7,96531.0,78.3341,78.3522,78.3251,78.3341,96531.0
2023-07-20 11:00:00,86.7,86.71,86.68,86.7,93241.0,78.3341,78.3432,78.3161,78.3341,93241.0
2023-07-20 11:10:00,86.7,86.71,86.67,86.68,83156.0,78.3341,78.3432,78.307,78.3161,83156.0
2023-07-20 11:20:00,86.68,86.69,86.66,86.67,70014.0,78.3161,78.3251,78.298,78.307,70014.0
2023-07-20 11:30:00,86.67,86.73,86.66,86.73,143985.0,78.307,78.3612,78.298,78.3612,143985.0
2023-07-20 11:40:00,86.73,86.73,86.67,86.67,76096.0,78.3612,78.3612,78.307,78.307,76096.0
2023-07-20 11:50:00,86.68,86.73,86.67,86.71,163576.0,78.3161,78.3612,78.307,78.3432,163576.0
2023-07-20 12:00:00,86.71,86.73,86.69,86.73,47807.0,78.3432,78.3612,78.3251,78.3612,47807.0
2023-07-20 12:10:00,86.73,86.75,86.69,86.71,134604.0,78.3612,78.3793,78.3251,78.3432,134604.0
2023-07-20 12:20:00,86.72,86.73,86.65,86.73,63911.0,78.3522,78.3612,78.289,78.3612,63911.0
2023-07-20 12:30:00,86.73,86.74,86.67,86.67,134039.0,78.3612,78.3703,78.307,78.307,134039.0
2023-07-20 12:40:00,86.68,86.7,86.63,86.64,158067.0,78.3161,78.3341,78.2709,78.2799,158067.0
2023-07-20 12:50:00,86.64,86.65,86.61,86.62,63232.0,78.2799,78.289,78.2528,78.2618,63232.0
2023-07-20 13:00:00,86.61,86.63,86.57,86.62,97518.0,78.2528,78.2709,78.2167,78.2618,97518.0
2023-07-20 13:10:00,86.62,86.64,86.61,86.63,36978.0,78.2618,78.2799,78.2528,78.2709,36978.0
2023-07-20 13:20:00,86.64,86.71,86.63,86.7,176438.0,78.2799,78.3432,78.2709,78.3341,176438.0
2023-07-20 13:30:00,86.7,86.73,86.68,86.7,48132.0,78.3341,78.3612,78.3161,78.3341,48132.0
2023-07-20 13:40:00,86.7,86.76,86.69,86.75,40330.0,78.3341,78.3883,78.3251,78.3793,40330.0
2023-07-20 13:50:00,86.74,86.74,86.71,86.74,57103.0,78.3703,78.3703,78.3432,78.3703,57103.0
2023-07-20 14:00:00,86.74,86.75,86.72,86.75,40258.0,78.3703,78.3793,78.3522,78.3793,40258.0
2023-07-20 14:10:00,86.74,86.75,86.72,86.73,59393.0,78.3703,78.3793,78.3522,78.3612,59393.0
2023-07-20 14:20:00,86.72,86.73,86.69,86.7,56228.0,78.3522,78.3612,78.3251,78.3341,56228.0
2023-07-20 14:30:00,86.7,86.72,86.69,86.72,37342.0,78.3341,78.3522,78.3251,78.3522,37342.0
2023-07-20 14:40:00,86.71,86.73,86.7,86.71,30193.0,78.3432,78.3612,78.3341,78.3432,30193.0
2023-07-20 14:50:00,86.72,86.74,86.71,86.72,53648.0,78.3522,78.3703,78.3432,78.3522,53648.0
2023-07-20 15:00:00,86.72,86.73,86.7,86.72,66663.0,78.3522,78.3612,78.3341,78.3522,66663.0
2023-07-20 15:10:00,86.72,86.72,86.69,86.7,56617.0,78.3522,78.3522,78.3251,78.3341,56617.0
2023-07-20 15:20:00,86.7,86.71,86.68,86.69,55792.0,78.3341,78.3432,78.3161,78.3251,55792.0
2023-07-20 15:30:00,86.7,86.73,86.69,86.72,65991.0,78.3341,78.3612,78.3251,78.3522,65991.0
2023-07-20 15:40:00,86.71,86.77,86.71,86.75,77434.0,78.3432,78.3974,78.3432,78.3793,77434.0
2023-07-20 15:50:00,86.75,86.78,86.72,86.75,310871.0,78.3793,78.4064,78.3522,78.3793,310871.0
2023-07-21 09:30:00,86.96,87.14,86.87,87.06,163076.0,78.569,78.7317,78.4877,78.6594,163076.0
2023-07-21 09:40:00,87.07,87.08,86.97,87.02,137109.0,78.6684,78.6775,78.5781,78.6233,137109.0
2023-07-21 09:50:00,87.02,87.04,86.99,87.0,143980.0,78.6233,78.6413,78.5961,78.6052,143980.0
2023-07-21 10:00:00,87.0,87.0,86.94,86.94,86396.0,78.6052,78.6052,78.551,78.551,86396.0
2023-07-21 10:10:00,86.94,87.02,86.93,87.01,89658.0,78.551,78.6233,78.5419,78.6142,89658.0
2023-07-21 10:20:00,87.01,87.01,86.95,86.95,49807.0,78.6142,78.6142,78.56,78.56,49807.0
2023-07-21 10:30:00,86.96,86.97,86.94,86.95,55654.0,78.569,78.5781,78.551,78.56,55654.0
2023-07-21 10:40:00,86.95,87.0,86.93,86.98,75231.0,78.56,78.6052,78.5419,78.5871,75231.0
2023-07-21 10:50:00,86.98,86.99,86.95,86.98,57470.0,78.5871,78.5961,78.56,78.5871,57470.0
2023-07-21 11:00:00,86.98,87.06,86.97,87.06,131525.0,78.5871,78.6594,78.5781,78.6594,131525.0
2023-07-21 11:10:00,87.06,87.08,87.04,87.06,44450.0,78.6594,78.6775,78.6413,78.6594,44450.0
2023-07-21 11:20:00,87.06,87.07,87.01,87.03,78156.0,78.6594,78.6684,78.6142,78.6323,78156.0
2023-07-21 11:30:00,87.04,87.06,87.0,87.03,42079.0,78.6413,78.6594,78.6052,78.6323,42079.0
2023-07-21 11:40:00,87.03,87.03,86.95,87.0,114562.0,78.6323,78.6323,78.56,78.6052,114562.0
2023-07-21 11:50:00,86.99,86.99,86.93,86.94,90620.0,78.5961,78.5961,78.5419,78.551,90620.0
2023-07-21 12:00:00,86.94,87.0,86.93,86.98,122579.0,78.551,78.6052,78.5419,78.5871,122579.0
2023-07-21 12:10:00,86.99,87.02,86.98,87.01,159173.0,78.5961,78.6233,78.5871,78.6142,159173.0
2023-07-21 12:20:00,87.02,87.03,87.0,87.02,68141.0,78.6233,78.6323,78.6052,78.6233,68141.0
2023-07-21 12:30:00,87.02,87.02,87.0,87.02,126302.0,78.6233,78.6233,78.6052,78.6233,126302.0
2023-07-21 12:40:00,87.02,87.03,87.0,87.03,100508.0,78.6233,78.6323,78.6052,78.6323,100508.0
2023-07-21 12:50:00,87.03,87.04,87.0,87.03,67838.0,78.6323,78.6413,78.6052,78.6323,67838.0
2023-07-21 13:00:00,87.03,87.06,87.02,87.03,76804.0,78.6323,78.6594,78.6233,78.6323,76804.0
2023-07-21 13:10:00,87.02,87.05,87.02,87.05,43900.0,78.6233,78.6504,78.6233,78.6504,43900.0
2023-07-21 13:20:00,87.05,87.05,87.02,87.02,51063.0,78.6504,78.6504,78.6233,78.6233,51063.0
2023-07-21 13:30:00,87.02,87.04,87.01,87.03,67106.0,78.6233,78.6413,78.6142,78.6323,67106.0
2023-07-21 13:40:00,87.04,87.04,87.01,87.01,35833.0,78.6413,78.6413,78.6142,78.6142,35833.0
2023-07-21 13:50:00,87.02,87.04,87.01,87.03,15097.0,78.6233,78.6413,78.6142,78.6323,15097.0
2023-07-21 14:00:00,87.03,87.04,87.02,87.03,18721.0,78.6323,78.6413,78.6233,78.6323,18721.0
2023-07-21 14:10:00,87.04,87.04,87.0,87.02,111715.0,78.6413,78.6413,78.6052,78.6233,111715.0
2023-07-21 14:20:00,87.02,87.03,87.0,87.02,55811.0,78.6233,78.6323,78.6052,78.6233,55811.0
2023-07-21 14:30:00,87.02,87.02,86.99,87.01,143983.0,78.6233,78.6233,78.5961,78.6142,143983.0
2023-07-21 14:40:00,87.01,87.01,86.99,87.01,37123.0,78.6142,78.6142,78.5961,78.6142,37123.0
2023-07-21 14:50:00,87.01,87.02,86.99,87.0,172437.0,78.6142,78.6233,78.5961,78.6052,172437.0
2023-07-21 15:00:00,87.0,87.01,86.95,86.96,37913.0,78.6052,78.6142,78.56,78.569,37913.0
2023-07-21 15:10:00,86.96,86.96,86.94,86.95,62381.0,78.569,78.569,78.551,78.56,62381.0
2023-07-21 15:20:00,86.95,86.96,86.91,86.95,52732.0,78.56,78.569,78.5239,78.56,52732.0
2023-07-21 15:30:00,86.95,86.99,86.95,86.98,115123.0,78.56,78.5961,78.56,78.5871,115123.0
2023-07-21 15:40:00,86.99,87.0,86.98,86.98,62798.0,78.5961,78.6052,78.5871,78.5871,62798.0
2023-07-21 15:50:00,86.98,87.0,86.96,86.99,211186.0,78.5871,78.6052,78.569,78.5961,211186.0
2023-07-24 09:30:00,87.34,87.46,87.31,87.33,384391.0,78.9124,79.0208,78.8853,78.9033,384391.0
2023-07-24 09:40:00,87.33,87.42,87.18,87.4,251385.0,78.9033,78.9847,78.7678,78.9666,251385.0
2023-07-24 09:50:00,87.41,87.43,87.3,87.38,252305.0,78.9756,78.9937,78.8762,78.9485,252305.0
2023-07-24 10:00:00,87.4,87.44,87.35,87.37,238350.0,78.9666,79.0027,78.9214,78.9395,238350.0
2023-07-24 10:10:00,87.37,87.42,87.36,87.38,121390.0,78.9395,78.9847,78.9304,78.9485,121390.0
2023-07-24 10:20:00,87.38,87.41,87.36,87.38,82142.0,78.9485,78.9756,78.9304,78.9485,82142.0
2023-07-24 10:30:00,87.38,87.44,87.36,87.4,484065.0,78.9485,79.0027,78.9304,78.9666,484065.0
2023-07-24 10:40:00,87.4,87.42,87.36,87.39,201874.0,78.9666,78.9847,78.9304,78.9575,201874.0
2023-07-24 10:50:00,87.4,87.41,87.36,87.4,167927.0,78.9666,78.9756,78.9304,78.9666,167927.0
2023-07-24 11:00:00,87.4,87.41,87.32,87.32,177806.0,78.9666,78.9756,78.8943,78.8943,177806.0
2023-07-24 11:10:00,87.31,87.34,87.31,87.31,121682.0,78.8853,78.9124,78.8853,78.8853,121682.0
2023-07-24 11:20:00,87.31,87.33,87.3,87.31,55320.0,78.8853,78.9033,78.8762,78.8853,55320.0
2023-07-24 11:30:00,87.31,87.32,87.27,87.31,156976.0,78.8853,78.8943,78.8491,78.8853,156976.0
2023-07-24 11:40:00,87.31,87.31,87.26,87.28,168777.0,78.8853,78.8853,78.8401,78.8582,168777.0
2023-07-24 11:50:00,87.28,87.3,87.25,87.27,202900.0,78.8582,78.8762,78.8311,78.8491,202900.0
2023-07-24 12:00:00,87.27,87.28,87.21,87.23,117576.0,78.8491,78.8582,78.7949,78.813,117576.0
2023-07-24 12:10:00,87.23,87.24,87.16,87.17,184943.0,78.813,78.822,78.7497,78.7588,184943.0
2023-07-24 12:20:00,87.17,87.21,87.16,87.2,23967.0,78.7588,78.7949,78.7497,78.7859,23967.0
2023-07-24 12:30:00,87.2,87.22,87.17,87.2,71491.0,78.7859,78.804,78.7588,78.7859,71491.0
2023-07-24 12:40:00,87.21,87.26,87.19,87.25,94653.0,78.7949,78.8401,78.7768,78.8311,94653.0
2023-07-24 12:50:00,87.25,87.28,87.23,87.28,59048.0,78.8311,78.8582,78.813,78.8582,59048.0
2023-07-24 13:00:00,87.28,87.28,87.25,87.27,50738.0,78.8582,78.8582,78.8311,78.8491,50738.0
2023-07-24 13:10:00,87.27,87.27,87.23,87.26,37490.0,78.8491,78.8491,78.813,78.8401,37490.0
2023-07-24 13:20:00,87.26,87.26,87.22,87.22,49857.0,78.8401,78.8401,78.804,78.804,49857.0
2023-07-24 13:30:00,87.21,87.22,87.18,87.2,44654.0,78.7949,78.804,78.7678,78.7859,44654.0
2023-07-24 13:40:00,87.2,87.22,87.18,87.19,73959.0,78.7859,78.804,78.7678,78.7768,73959.0
2023-07-24 13:50:00,87.19,87.19,87.13,87.13,72343.0,78.7768,78.7768,78.7226,78.7226,72343.0
2023-07-24 14:00:00,87.14,87.16,87.12,87.16,20439.0,78.7317,78.7497,78.7136,78.7497,20439.0
2023-07-24 14:10:00,87.17,87.2,87.14,87.2,87647.0,78.7588,78.7859,78.7317,78.7859,87647.0
2023-07-24 14:20:00,87.2,87.21,87.18,87.19,79064.0,78.7859,78.7949,78.7678,78.7768,79064.0
2023-07-24 14:30:00,87.19,87.22,87.17,87.21,52191.0,78.7768,78.804,78.7588,78.7949,52191.0
2023-07-24 14:40:00,87.2,87.21,87.17,87.2,39506.0,78.7859,78.7949,78.7588,78.7859,39506.0
2023-07-24 14:50:00,87.2,87.21,87.18,87.2,34159.0,78.7859,78.7949,78.7678,78.7859,34159.0
2023-07-24 15:00:00,87.2,87.21,87.18,87.2,25607.0,78.7859,78.7949,78.7678,78.7859,25607.0
2023-07-24 15:10:00,87.2,87.21,87.18,87.21,19193.0,78.7859,78.7949,78.7678,78.7949,19193.0
2023-07-24 15:20:00,87.21,87.22,87.17,87.17,54594.0,78.7949,78.804,78.7588,78.7588,54594.0
2023-07-24 15:30:00,87.17,87.19,87.16,87.16,98508.0,78.7588,78.7768,78.7497,78.7497,98508.0
2023-07-24 15:40:00,87.16,87.17,87.14,87.17,77801.0,78.7497,78.7588,78.7317,78.7588,77801.0
2023-07-24 15:50:00,87.16,87.18,87.11,87.12,189506.0,78.7497,78.7678,78.7046,78.7136,189506.0
2023-07-25 09:30:00,86.94,86.99,86.82,86.95,162244.0,78.551,78.5961,78.4425,78.56,162244.0
2023-07-25 09:40:00,86.95,87.02,86.93,86.97,141075.0,78.56,78.6233,78.5419,78.5781,141075.0
2023-07-25 09:50:00,86.97,87.02,86.93,86.95,77954.0,78.5781,78.6233,78.5419,78.56,77954.0
2023-07-25 10:00:00,86.93,86.96,86.87,86.94,168809.0,78.5419,78.569,78.4877,78.551,168809.0
2023-07-25 10:10:00,86.95,87.03,86.94,87.02,54930.0,78.56,78.6323,78.551,78.6233,54930.0
2023-07-25 10:20:00,87.02,87.02,86.94,86.95,47867.0,78.6233,78.6233,78.551,78.56,47867.0
2023-07-25 10:30:00,86.94,86.99,86.91,86.98,35783.0,78.551,78.5961,78.5239,78.5871,35783.0
2023-07-25 10:40:00,86.97,86.97,86.91,86.93,29292.0,78.5781,78.5781,78.5239,78.5419,29292.0
2023-07-25 10:50:00,86.94,86.98,86.92,86.93,96336.0,78.551,78.5871,78.5329,78.5419,96336.0
2023-07-25 11:00:00,86.94,86.94,86.88,86.88,48016.0,78.551,78.551,78.4968,78.4968,48016.0
2023-07-25 11:10:00,86.88,86.91,86.86,86.91,79139.0,78.4968,78.5239,78.4787,78.5239,79139.0
2023-07-25 11:20:00,86.91,86.94,86.89,86.93,47534.0,78.5239,78.551,78.5058,78.5419,47534.0
2023-07-25 11:30:00,86.94,87.11,86.94,87.05,486763.0,78.551,78.7046,78.551,78.6504,486763.0
2023-07-25 11:40:00,87.04,87.11,87.04,87.09,60177.0,78.6413,78.7046,78.6413,78.6865,60177.0
2023-07-25 11:50:00,87.09,87.11,87.07,87.08,125038.0,78.6865,78.7046,78.6684,78.6775,125038.0
2023-07-25 12:00:00,87.08,87.13,87.06,87.12,141794.0,78.6775,78.7226,78.6594,78.7136,141794.0
2023-07-25 12:10:00,87.12,87.15,87.11,87.15,59340.0,78.7136,78.7407,78.7046,78.7407,59340.0
2023-07-25 12:20:00,87.15,87.16,87.1,87.12,63684.0,78.7407,78.7497,78.6955,78.7136,63684.0
2023-07-25 12:30:00,87.12,87.13,87.11,87.12,37536.0,78.7136,78.7226,78.7046,78.7136,37536.0
2023-07-25 12:40:00,87.12,87.12,87.1,87.1,21746.0,78.7136,78.7136,78.6955,78.6955,21746.0
2023-07-25 12:50:00,87.09,87.1,87.07,87.08,31644.0,78.6865,78.6955,78.6684,78.6775,31644.0
2023-07-25 13:00:00,87.08,87.09,87.05,87.05,17190.0,78.6775,78.6865,78.6504,78.6504,17190.0
2023-07-25 13:10:00,87.05,87.07,87.04,87.05,11806.0,78.6504,78.6684,78.6413,78.6504,11806.0
2023-07-25 13:20:00,87.05,87.08,87.04,87.08,16017.0,78.6504,78.6775,78.6413,78.6775,16017.0
2023-07-25 13:30:00,87.09,87.1,87.06,87.06,19498.0,78.6865,78.6955,78.6594,78.6594,19498.0
2023-07-25 13:40:00,87.06,87.07,87.05,87.06,13538.0,78.6594,78.6684,78.6504,78.6594,13538.0
2023-07-25 13:50:00,87.06,87.07,87.02,87.04,25484.0,78.6594,78.6684,78.6233,78.6413,25484.0
2023-07-25 14:00:00,87.04,87.06,87.03,87.05,17904.0,78.6413,78.6594,78.6323,78.6504,17904.0
2023-07-25 14:10:00,87.04,87.04,86.99,87.02,27668.0,78.6413,78.6413,78.5961,78.6233,27668.0
2023-07-25 14:20:00,87.01,87.02,86.99,87.02,14617.0,78.6142,78.6233,78.5961,78.6233,14617.0
2023-07-25 14:30:00,87.02,87.07,87.01,87.07,107518.0,78.6233,78.6684,78.6142,78.6684,107518.0
2023-07-25 14:40:00,87.06,87.1,87.05,87.1,70413.0,78.6594,78.6955,78.6504,78.6955,70413.0
2023-07-25 14:50:00,87.1,87.12,87.08,87.09,274069.0,78.6955,78.7136,78.6775,78.6865,274069.0
2023-07-25 15:00:00,87.09,87.1,87.05,87.08,53495.0,78.6865,78.6955,78.6504,78.6775,53495.0
2023-07-25 15:10:00,87.09,87.11,87.08,87.09,42321.0,78.6865,78.7046,78.6775,78.6865,42321.0
2023-07-25 15:20:00,87.09,87.11,87.07,87.09,13681.0,78.6865,78.7046,78.6684,78.6865,13681.0
2023-07-25 15:30:00,87.09,87.12,87.08,87.11,36887.0,78.6865,78.7136,78.6775,78.7046,36887.0
2023-07-25 15:40:00,87.11,87.11,87.08,87.09,20934.0,78.7046,78.7046,78.6775,78.6865,20934.0
2023-07-25 15:50:00,87.09,87.1,87.06,87.06,202790.0,78.6865,78.6955,78.6594,78.6594,202790.0
2023-07-26 09:30:00,87.24,87.26,87.15,87.17,68963.0,78.822,78.8401,78.7407,78.7588,68963.0
2023-07-26 09:40:00,87.17,87.2,87.14,87.16,52862.0,78.7588,78.7859,78.7317,78.7497,52862.0
2023-07-26 09:50:00,87.16,87.19,87.15,87.17,35157.0,78.7497,78.7768,78.7407,78.7588,35157.0
2023-07-26 10:00:00,87.18,87.25,87.18,87.23,66943.0,78.7678,78.8311,78.7678,78.813,66943.0
2023-07-26 10:10:00,87.22,87.25,87.2,87.2,24539.0,78.804,78.8311,78.7859,78.7859,24539.0
2023-07-26 10:20:00,87.21,87.23,87.19,87.22,64665.0,78.7949,78.813,78.7768,78.804,64665.0
2023-07-26 10:30:00,87.22,87.25,87.2,87.21,23894.0,78.804,78.8311,78.7859,78.7949,23894.0
2023-07-26 10:40:00,87.21,87.24,87.21,87.22,34913.0,78.7949,78.822,78.7949,78.804,34913.0
2023-07-26 10:50:00,87.22,87.23,87.18,87.2,38096.0,78.804,78.813,78.7678,78.7859,38096.0
2023-07-26 11:00:00,87.2,87.21,87.16,87.17,87423.0,78.7859,78.7949,78.7497,78.7588,87423.0
2023-07-26 11:10:00,87.18,87.23,87.17,87.19,126947.0,78.7678,78.813,78.7588,78.7768,126947.0
2023-07-26 11:20:00,87.19,87.22,87.18,87.21,93868.0,78.7768,78.804,78.7678,78.7949,93868.0
2023-07-26 11:30:00,87.22,87.22,87.19,87.22,46960.0,78.804,78.804,78.7768,78.804,46960.0
2023-07-26 11:40:00,87.22,87.24,87.21,87.23,44667.0,78.804,78.822,78.7949,78.813,44667.0
2023-07-26 11:50:00,87.23,87.24,87.19,87.2,111020.0,78.813,78.822,78.7768,78.7859,111020.0
2023-07-26 12:00:00,87.2,87.23,87.19,87.23,19413.0,78.7859,78.813,78.7768,78.813,19413.0
2023-07-26 12:10:00,87.23,87.25,87.21,87.23,88386.0,78.813,78.8311,78.7949,78.813,88386.0
2023-07-26 12:20:00,87.23,87.24,87.2,87.2,17717.0,78.813,78.822,78.7859,78.7859,17717.0
2023-07-26 12:30:00,87.2,87.2,87.17,87.17,23436.0,78.7859,78.7859,78.7588,78.7588,23436.0
2023-07-26 12:40:00,87.17,87.19,87.12,87.12,35185.0,78.7588,78.7768,78.7136,78.7136,35185.0
2023-07-26 12:50:00,87.12,87.13,87.11,87.12,22597.0,78.7136,78.7226,78.7046,78.7136,22597.0
2023-07-26 13:00:00,87.13,87.13,87.11,87.13,5311.0,78.7226,78.7226,78.7046,78.7226,5311.0
2023-07-26 13:10:00,87.12,87.13,87.11,87.12,15418.0,78.7136,78.7226,78.7046,78.7136,15418.0
2023-07-26 13:20:00,87.13,87.18,87.12,87.17,60203.0,78.7226,78.7678,78.7136,78.7588,60203.0
2023-07-26 13:30:00,87.17,87.18,87.13,87.14,26562.0,78.7588,78.7678,78.7226,78.7317,26562.0
2023-07-26 13:40:00,87.14,87.15,87.12,87.12,22614.0,78.7317,78.7407,78.7136,78.7136,22614.0
2023-07-26 13:50:00,87.11,87.12,87.06,87.09,19055.0,78.7046,78.7136,78.6594,78.6865,19055.0
2023-07-26 14:00:00,87.09,87.22,87.05,87.18,21025.0,78.6865,78.804,78.6504,78.7678,21025.0
2023-07-26 14:10:00,87.19,87.22,87.15,87.16,11424.0,78.7768,78.804,78.7407,78.7497,11424.0
2023-07-26 14:20:00,87.16,87.17,87.07,87.08,21201.0,78.7497,78.7588,78.6684,78.6775,21201.0
2023-07-26 14:30:00,87.09,87.32,87.08,87.31,149552.0,78.6865,78.8943,78.6775,78.8853,149552.0
2023-07-26 14:40:00,87.34,87.47,87.33,87.37,80376.0,78.9124,79.0298,78.9033,78.9395,80376.0
2023-07-26 14:50:00,87.35,87.43,87.32,87.42,128865.0,78.9214,78.9937,78.8943,78.9847,128865.0
2023-07-26 15:00:00,87.41,87.42,87.21,87.24,87777.0,78.9756,78.9847,78.7949,78.822,87777.0
2023-07-26 15:10:00,87.23,87.27,87.15,87.2,97488.0,78.813,78.8491,78.7407,78.7859,97488.0
2023-07-26 15:20:00,87.2,87.25,87.19,87.23,69532.0,78.7859,78.8311,78.7768,78.813,69532.0
2023-07-26 15:30:00,87.24,87.3,87.23,87.29,25405.0,78.822,78.8762,78.813,78.8672,25405.0
2023-07-26 15:40:00,87.31,87.33,87.28,87.29,52967.0,78.8853,78.9033,78.8582,78.8672,52967.0
2023-07-26 15:50:00,87.29,87.34,87.28,87.32,272753.0,78.8672,78.9124,78.8582,78.8943,272753.0
2023-07-27 09:30:00,87.41,87.42,87.34,87.38,219779.0,78.9756,78.9847,78.9124,78.9485,219779.0
2023-07-27 09:40:00,87.38,87.42,87.34,87.37,114126.0,78.9485,78.9847,78.9124,78.9395,114126.0
2023-07-27 09:50:00,87.37,87.39,87.32,87.33,183995.0,78.9395,78.9575,78.8943,78.9033,183995.0
2023-07-27 10:00:00,87.34,87.34,87.19,87.2,224264.0,78.9124,78.9124,78.7768,78.7859,224264.0
2023-07-27 10:10:00,87.21,87.22,87.14,87.16,151177.0,78.7949,78.804,78.7317,78.7497,151177.0
2023-07-27 10:20:00,87.16,87.16,87.08,87.1,129354.0,78.7497,78.7497,78.6775,78.6955,129354.0
2023-07-27 10:30:00,87.1,87.11,87.06,87.06,99233.0,78.6955,78.7046,78.6594,78.6594,99233.0
2023-07-27 10:40:00,87.07,87.07,87.02,87.04,49624.0,78.6684,78.6684,78.6233,78.6413,49624.0
2023-07-27 10:50:00,87.02,87.03,86.98,86.98,167831.0,78.6233,78.6323,78.5871,78.5871,167831.0
2023-07-27 11:00:00,86.98,87.06,86.98,87.04,147075.0,78.5871,78.6594,78.5871,78.6413,147075.0
2023-07-27 11:10:00,87.04,87.08,87.02,87.08,140964.0,78.6413,78.6775,78.6233,78.6775,140964.0
2023-07-27 11:20:00,87.08,87.14,87.07,87.14,241298.0,78.6775,78.7317,78.6684,78.7317,241298.0
2023-07-27 11:30:00,87.14,87.19,87.1,87.12,350290.0,78.7317,78.7768,78.6955,78.7136,350290.0
2023-07-27 11:40:00,87.12,87.17,87.09,87.14,95189.0,78.7136,78.7588,78.6865,78.7317,95189.0
2023-07-27 11:50:00,87.15,87.18,87.12,87.16,49261.0,78.7407,78.7678,78.7136,78.7497,49261.0
2023-07-27 12:00:00,87.16,87.19,87.15,87.16,26274.0,78.7497,78.7768,78.7407,78.7497,26274.0
2023-07-27 12:10:00,87.17,87.17,87.1,87.11,28666.0,78.7588,78.7588,78.6955,78.7046,28666.0
2023-07-27 12:20:00,87.12,87.15,87.09,87.15,100406.0,78.7136,78.7407,78.6865,78.7407,100406.0
2023-07-27 12:30:00,87.14,87.16,87.13,87.15,31707.0,78.7317,78.7497,78.7226,78.7407,31707.0
2023-07-27 12:40:00,87.15,87.15,87.12,87.15,51594.0,78.7407,78.7407,78.7136,78.7407,51594.0
2023-07-27 12:50:00,87.15,87.15,87.14,87.15,47901.0,78.7407,78.7407,78.7317,78.7407,47901.0
2023-07-27 13:00:00,87.15,87.16,86.92,86.97,310073.0,78.7407,78.7497,78.5329,78.5781,310073.0
2023-07-27 13:10:00,86.97,87.04,86.94,86.99,240952.0,78.5781,78.6413,78.551,78.5961,240952.0
2023-07-27 13:20:00,86.99,87.04,86.96,87.01,306286.0,78.5961,78.6413,78.569,78.6142,306286.0
2023-07-27 13:30:00,87.0,87.0,86.9,86.95,157410.0,78.6052,78.6052,78.5148,78.56,157410.0
2023-07-27 13:40:00,86.95,87.0,86.93,86.95,61804.0,78.56,78.6052,78.5419,78.56,61804.0
2023-07-27 13:50:00,86.95,86.98,86.88,86.89,86567.0,78.56,78.5871,78.4968,78.5058,86567.0
2023-07-27 14:00:00,86.89,86.9,86.83,86.84,52713.0,78.5058,78.5148,78.4516,78.4606,52713.0
2023-07-27 14:10:00,86.84,86.84,86.74,86.77,92103.0,78.4606,78.4606,78.3703,78.3974,92103.0
2023-07-27 14:20:00,86.78,86.79,86.65,86.65,42352.0,78.4064,78.4154,78.289,78.289,42352.0
2023-07-27 14:30:00,86.66,86.66,86.47,86.48,57190.0,78.298,78.298,78.1263,78.1354,57190.0
2023-07-27 14:40:00,86.51,86.63,86.5,86.59,97428.0,78.1625,78.2709,78.1534,78.2347,97428.0
2023-07-27 14:50:00,86.59,86.61,86.57,86.58,309799.0,78.2347,78.2528,78.2167,78.2257,309799.0
2023-07-27 15:00:00,86.58,86.6,86.54,86.59,194447.0,78.2257,78.2438,78.1896,78.2347,194447.0
2023-07-27 15:10:00,86.58,86.66,86.58,86.64,151544.0,78.2257,78.298,78.2257,78.2799,151544.0
2023-07-27 15:20:00,86.64,86.64,86.6,86.61,88824.0,78.2799,78.2799,78.2438,78.2528,88824.0
2023-07-27 15:30:00,86.61,86.64,86.59,86.61,145900.0,78.2528,78.2799,78.2347,78.2528,145900.0
2023-07-27 15:40:00,86.61,86.61,86.5,86.51,317117.0,78.2528,78.2528,78.1534,78.1625,317117.0
2023-07-27 15:50:00,86.52,86.55,86.47,86.54,497545.0,78.1715,78.1986,78.1263,78.1896,497545.0
2023-07-28 09:30:00,87.08,87.1,86.99,87.06,254320.0,78.6775,78.6955,78.5961,78.6594,254320.0
2023-07-28 09:40:00,87.06,87.25,87.04,87.25,333691.0,78.6594,78.8311,78.6413,78.8311,333691.0
2023-07-28 09:50:00,87.25,87.26,87.12,87.21,83762.0,78.8311,78.8401,78.7136,78.7949,83762.0
2023-07-28 10:00:00,87.22,87.38,87.22,87.38,169466.0,78.804,78.9485,78.804,78.9485,169466.0
2023-07-28 10:10:00,87.38,87.42,87.36,87.39,164631.0,78.9485,78.9847,78.9304,78.9575,164631.0
2023-07-28 10:20:00,87.38,87.39,87.32,87.35,187243.0,78.9485,78.9575,78.8943,78.9214,187243.0
2023-07-28 10:30:00,87.35,87.45,87.34,87.44,89680.0,78.9214,79.0118,78.9124,79.0027,89680.0
2023-07-28 10:40:00,87.45,87.46,87.37,87.38,105284.0,79.0118,79.0208,78.9395,78.9485,105284.0
2023-07-28 10:50:00,87.39,87.41,87.37,87.39,185280.0,78.9575,78.9756,78.9395,78.9575,185280.0
2023-07-28 11:00:00,87.39,87.45,87.38,87.45,121814.0,78.9575,79.0118,78.9485,79.0118,121814.0
2023-07-28 11:10:00,87.44,87.49,87.44,87.48,98901.0,79.0027,79.0479,79.0027,79.0389,98901.0
2023-07-28 11:20:00,87.48,87.52,87.48,87.5,52603.0,79.0389,79.075,79.0389,79.0569,52603.0
2023-07-28 11:30:00,87.49,87.5,87.44,87.48,56175.0,79.0479,79.0569,79.0027,79.0389,56175.0
2023-07-28 11:40:00,87.48,87.49,87.44,87.48,45203.0,79.0389,79.0479,79.0027,79.0389,45203.0
2023-07-28 11:50:00,87.48,87.5,87.46,87.47,53145.0,79.0389,79.0569,79.0208,79.0298,53145.0
2023-07-28 12:00:00,87.47,87.48,87.45,87.46,72824.0,79.0298,79.0389,79.0118,79.0208,72824.0
2023-07-28 12:10:00,87.47,87.48,87.44,87.45,93052.0,79.0298,79.0389,79.0027,79.0118,93052.0
2023-07-28 12:20:00,87.46,87.5,87.45,87.5,134391.0,79.0208,79.0569,79.0118,79.0569,134391.0
2023-07-28 12:30:00,87.5,87.51,87.48,87.5,47057.0,79.0569,79.066,79.0389,79.0569,47057.0
2023-07-28 12:40:00,87.5,87.5,87.45,87.45,157448.0,79.0569,79.0569,79.0118,79.0118,157448.0
2023-07-28 12:50:00,87.45,87.48,87.44,87.45,84622.0,79.0118,79.0389,79.0027,79.0118,84622.0
2023-07-28 13:00:00,87.45,87.46,87.42,87.42,28087.0,79.0118,79.0208,78.9847,78.9847,28087.0
2023-07-28 13:10:00,87.42,87.43,87.39,87.39,32353.0,78.9847,78.9937,78.9575,78.9575,32353.0
2023-07-28 13:20:00,87.39,87.4,87.37,87.4,37413.0,78.9575,78.9666,78.9395,78.9666,37413.0
2023-07-28 13:30:00,87.39,87.41,87.36,87.36,89731.0,78.9575,78.9756,78.9304,78.9304,89731.0
2023-07-28 13:40:00,87.36,87.38,87.35,87.37,45909.0,78.9304,78.9485,78.9214,78.9395,45909.0
2023-07-28 13:50:00,87.37,87.42,87.36,87.42,21885.0,78.9395,78.9847,78.9304,78.9847,21885.0
2023-07-28 14:00:00,87.42,87.43,87.4,87.43,32462.0,78.9847,78.9937,78.9666,78.9937,32462.0
2023-07-28 14:10:00,87.43,87.44,87.39,87.42,24201.0,78.9937,79.0027,78.9575,78.9847,24201.0
2023-07-28 14:20:00,87.42,87.44,87.41,87.42,41581.0,78.9847,79.0027,78.9756,78.9847,41581.0
2023-07-28 14:30:00,87.42,87.45,87.42,87.45,26497.0,78.9847,79.0118,78.9847,79.0118,26497.0
2023-07-28 14:40:00,87.44,87.48,87.44,87.47,49120.0,79.0027,79.0389,79.0027,79.0298,49120.0
2023-07-28 14:50:00,87.46,87.47,87.41,87.43,61318.0,79.0208,79.0298,78.9756,78.9937,61318.0
2023-07-28 15:00:00,87.43,87.47,87.41,87.45,47756.0,78.9937,79.0298,78.9756,79.0118,47756.0
2023-07-28 15:10:00,87.45,87.48,87.44,87.45,17339.0,79.0118,79.0389,79.0027,79.0118,17339.0
2023-07-28 15:20:00,87.45,87.48,87.44,87.48,58662.0,79.0118,79.0389,79.0027,79.0389,58662.0
2023-07-28 15:30:00,87.47,87.47,87.46,87.47,55189.0,79.0298,79.0298,79.0208,79.0298,55189.0
2023-07-28 15:40:00,87.47,87.51,87.46,87.5,138170.0,79.0298,79.066,79.0208,79.0569,138170.0
2023-07-28 15:50:00,87.5,87.57,87.48,87.54,412721.0,79.0569,79.1202,79.0389,79.0931,412721.0
2023-07-31 09:30:00,87.56,87.69,87.56,87.64,68171.0,79.1111,79.2286,79.1111,79.1834,68171.0
2023-07-31 09:40:00,87.63,87.78,87.6,87.73,299563.0,79.1744,79.3099,79.1473,79.2647,299563.0
2023-07-31 09:50:00,87.73,87.73,87.68,87.72,47073.0,79.2647,79.2647,79.2196,79.2557,47073.0
2023-07-31 10:00:00,87.72,87.73,87.66,87.68,133268.0,79.2557,79.2647,79.2015,79.2196,133268.0
2023-07-31 10:10:00,87.68,87.71,87.64,87.69,169466.0,79.2196,79.2467,79.1834,79.2286,169466.0
2023-07-31 10:20:00,87.69,87.73,87.68,87.71,54949.0,79.2286,79.2647,79.2196,79.2467,54949.0
2023-07-31 10:30:00,87.7,87.72,87.69,87.7,27478.0,79.2376,79.2557,79.2286,79.2376,27478.0
2023-07-31 10:40:00,87.7,87.74,87.67,87.72,119057.0,79.2376,79.2738,79.2105,79.2557,119057.0
2023-07-31 10:50:00,87.73,87.76,87.71,87.71,37682.0,79.2647,79.2918,79.2467,79.2467,37682.0
2023-07-31 11:00:00,87.71,87.76,87.69,87.75,31992.0,79.2467,79.2918,79.2286,79.2828,31992.0
2023-07-31 11:10:00,87.75,87.79,87.72,87.73,53271.0,79.2828,79.319,79.2557,79.2647,53271.0
2023-07-31 11:20:00,87.73,87.74,87.7,87.71,27086.0,79.2647,79.2738,79.2376,79.2467,27086.0
2023-07-31 11:30:00,87.71,87.74,87.69,87.7,66310.0,79.2467,79.2738,79.2286,79.2376,66310.0
2023-07-31 11:40:00,87.7,87.73,87.7,87.72,67300.0,79.2376,79.2647,79.2376,79.2557,67300.0
2023-07-31 11:50:00,87.72,87.75,87.7,87.73,52107.0,79.2557,79.2828,79.2376,79.2647,52107.0
2023-07-31 12:00:00,87.72,87.73,87.7,87.7,45400.0,79.2557,79.2647,79.2376,79.2376,45400.0
2023-07-31 12:10:00,87.7,87.74,87.7,87.73,169044.0,79.2376,79.2738,79.2376,79.2647,169044.0
2023-07-31 12:20:00,87.73,87.74,87.7,87.72,56340.0,79.2647,79.2738,79.2376,79.2557,56340.0
2023-07-31 12:30:00,87.72,87.72,87.71,87.72,64155.0,79.2557,79.2557,79.2467,79.2557,64155.0
2023-07-31 12:40:00,87.71,87.74,87.71,87.74,133100.0,79.2467,79.2738,79.2467,79.2738,133100.0
2023-07-31 12:50:00,87.73,87.74,87.71,87.73,59874.0,79.2647,79.2738,79.2467,79.2647,59874.0
2023-07-31 13:00:00,87.73,87.77,87.73,87.77,31862.0,79.2647,79.3009,79.2647,79.3009,31862.0
2023-07-31 13:10:00,87.77,87.77,87.76,87.77,100039.0,79.3009,79.3009,79.2918,79.3009,100039.0
2023-07-31 13:20:00,87.77,87.77,87.72,87.73,43685.0,79.3009,79.3009,79.2557,79.2647,43685.0
2023-07-31 13:30:00,87.73,87.74,87.72,87.73,48584.0,79.2647,79.2738,79.2557,79.2647,48584.0
2023-07-31 13:40:00,87.73,87.74,87.73,87.73,56944.0,79.2647,79.2738,79.2647,79.2647,56944.0
2023-07-31 13:50:00,87.73,87.74,87.7,87.71,52576.0,79.2647,79.2738,79.2376,79.2467,52576.0
2023-07-31 14:00:00,87.7,87.74,87.68,87.69,69372.0,79.2376,79.2738,79.2196,79.2286,69372.0
2023-07-31 14:10:00,87.69,87.7,87.66,87.67,43017.0,79.2286,79.2376,79.2015,79.2105,43017.0
2023-07-31 14:20:00,87.67,87.68,87.65,87.65,45276.0,79.2105,79.2196,79.1925,79.1925,45276.0
2023-07-31 14:30:00,87.65,87.66,87.6,87.6,70406.0,79.1925,79.2015,79.1473,79.1473,70406.0
2023-07-31 14:40:00,87.61,87.62,87.58,87.61,143800.0,79.1563,79.1654,79.1292,79.1563,143800.0
2023-07-31 14:50:00,87.61,87.61,87.57,87.58,90627.0,79.1563,79.1563,79.1202,79.1292,90627.0
2023-07-31 15:00:00,87.58,87.58,87.54,87.55,253287.0,79.1292,79.1292,79.0931,79.1021,253287.0
2023-07-31 15:10:00,87.55,87.57,87.52,87.53,123890.0,79.1021,79.1202,79.075,79.084,123890.0
2023-07-31 15:20:00,87.52,87.55,87.5,87.53,168460.0,79.075,79.1021,79.0569,79.084,168460.0
2023-07-31 15:30:00,87.53,87.53,87.51,87.52,109125.0,79.084,79.084,79.066,79.075,109125.0
2023-07-31 15:40:00,87.53,87.57,87.51,87.53,122836.0,79.084,79.1202,79.066,79.084,122836.0
2023-07-31 15:50:00,87.53,87.69,87.52,87.69,239587.0,79.084,79.2286,79.075,79.2286,239587.0
2023-08-01 09:30:00,86.88,86.89,86.73,86.77,505473.0,78.8123,78.8214,78.6762,78.7125,505473.0
2023-08-01 09:40:00,86.78,86.84,86.74,86.77,254676.0,78.7216,78.776,78.6853,78.7125,254676.0
2023-08-01 09:50:00,86.77,86.82,86.74,86.79,376067.0,78.7125,78.7579,78.6853,78.7306,376067.0
2023-08-01 10:00:00,86.81,86.93,86.7,86.72,384835.0,78.7488,78.8576,78.649,78.6671,384835.0
2023-08-01 10:10:00,86.72,86.74,86.62,86.65,346272.0,78.6671,78.6853,78.5764,78.6036,346272.0
2023-08-01 10:20:00,86.66,86.7,86.61,86.64,410492.0,78.6127,78.649,78.5674,78.5946,410492.0
2023-08-01 10:30:00,86.64,86.65,86.61,86.65,323482.0,78.5946,78.6036,78.5674,78.6036,323482.0
2023-08-01 10:40:00,86.65,86.68,86.62,86.67,280088.0,78.6036,78.6309,78.5764,78.6218,280088.0
2023-08-01 10:50:00,86.67,86.7,86.61,86.63,166245.0,78.6218,78.649,78.5674,78.5855,166245.0
2023-08-01 11:00:00,86.62,86.62,86.55,86.58,111543.0,78.5764,78.5764,78.5129,78.5401,111543.0
2023-08-01 11:10:00,86.58,86.58,86.52,86.54,79287.0,78.5401,78.5401,78.4857,78.5039,79287.0
2023-08-01 11:20:00,86.53,86.57,86.52,86.56,55235.0,78.4948,78.5311,78.4857,78.522,55235.0
2023-08-01 11:30:00,86.56,86.6,86.54,86.6,179879.0,78.522,78.5583,78.5039,78.5583,179879.0
2023-08-01 11:40:00,86.6,86.61,86.54,86.55,114299.0,78.5583,78.5674,78.5039,78.5129,114299.0
2023-08-01 11:50:00,86.55,86.58,86.55,86.57,273289.0,78.5129,78.5401,78.5129,78.5311,273289.0
2023-08-01 12:00:00,86.57,86.57,86.5,86.55,236258.0,78.5311,78.5311,78.4676,78.5129,236258.0
2023-08-01 12:10:00,86.55,86.56,86.53,86.55,100682.0,78.5129,78.522,78.4948,78.5129,100682.0
2023-08-01 12:20:00,86.55,86.57,86.54,86.55,221156.0,78.5129,78.5311,78.5039,78.5129,221156.0
2023-08-01 12:30:00,86.55,86.57,86.53,86.55,258678.0,78.5129,78.5311,78.4948,78.5129,258678.0
2023-08-01 12:40:00,86.55,86.55,86.51,86.55,156494.0,78.5129,78.5129,78.4766,78.5129,156494.0
2023-08-01 12:50:00,86.55,86.63,86.54,86.63,123176.0,78.5129,78.5855,78.5039,78.5855,123176.0
2023-08-01 13:00:00,86.63,86.67,86.62,86.65,104352.0,78.5855,78.6218,78.5764,78.6036,104352.0
2023-08-01 13:10:00,86.65,86.66,86.59,86.59,142760.0,78.6036,78.6127,78.5492,78.5492,142760.0
2023-08-01 13:20:00,86.59,86.62,86.56,86.56,99145.0,78.5492,78.5764,78.522,78.522,99145.0
2023-08-01 13:30:00,86.56,86.58,86.55,86.55,124005.0,78.522,78.5401,78.5129,78.5129,124005.0
2023-08-01 13:40:00,86.55,86.56,86.53,86.56,74461.0,78.5129,78.522,78.4948,78.522,74461.0
2023-08-01 13:50:00,86.55,86.58,86.55,86.56,93097.0,78.5129,78.5401,78.5129,78.522,93097.0
2023-08-01 14:00:00,86.56,86.58,86.54,86.56,46887.0,78.522,78.5401,78.5039,78.522,46887.0
2023-08-01 14:10:00,86.56,86.62,86.56,86.62,60413.0,78.522,78.5764,78.522,78.5764,60413.0
2023-08-01 14:20:00,86.62,86.66,86.59,86.61,392479.0,78.5764,78.6127,78.5492,78.5674,392479.0
2023-08-01 14:30:00,86.61,86.61,86.56,86.56,140264.0,78.5674,78.5674,78.522,78.522,140264.0
2023-08-01 14:40:00,86.56,86.57,86.55,86.56,63651.0,78.522,78.5311,78.5129,78.522,63651.0
2023-08-01 14:50:00,86.56,86.57,86.55,86.56,56047.0,78.522,78.5311,78.5129,78.522,56047.0
2023-08-01 15:00:00,86.56,86.56,86.53,86.54,81082.0,78.522,78.522,78.4948,78.5039,81082.0
2023-08-01 15:10:00,86.54,86.55,86.54,86.55,61573.0,78.5039,78.5129,78.5039,78.5129,61573.0
2023-08-01 15:20:00,86.55,86.57,86.54,86.56,132202.0,78.5129,78.5311,78.5039,78.522,132202.0
2023-08-01 15:30:00,86.56,86.56,86.55,86.56,83923.0,78.522,78.522,78.5129,78.522,83923.0
2023-08-01 15:40:00,86.56,86.56,86.51,86.52,315143.0,78.522,78.522,78.4766,78.4857,315143.0
2023-08-01 15:50:00,86.51,86.52,86.48,86.49,727911.0,78.4766,78.4857,78.4494,78.4585,727911.0
2023-08-02 09:30:00,86.15,86.29,85.86,85.92,711863.0,78.1501,78.2771,77.887,77.9414,711863.0
2023-08-02 09:40:00,85.92,85.97,85.89,85.92,232088.0,77.9414,77.9868,77.9142,77.9414,232088.0
2023-08-02 09:50:00,85.92,85.93,85.88,85.89,358505.0,77.9414,77.9505,77.9052,77.9142,358505.0
2023-08-02 10:00:00,85.89,85.89,85.77,85.78,312553.0,77.9142,77.9142,77.8054,77.8144,312553.0
2023-08-02 10:10:00,85.77,85.77,85.64,85.65,380102.0,77.8054,77.8054,77.6874,77.6965,380102.0
2023-08-02 10:20:00,85.66,85.68,85.62,85.66,295157.0,77.7056,77.7237,77.6693,77.7056,295157.0
2023-08-02 10:30:00,85.66,85.72,85.62,85.63,485833.0,77.7056,77.76,77.6693,77.6784,485833.0
2023-08-02 10:40:00,85.64,85.67,85.6,85.62,133552.0,77.6874,77.7147,77.6512,77.6693,133552.0
2023-08-02 10:50:00,85.62,85.63,85.54,85.56,543602.0,77.6693,77.6784,77.5967,77.6149,543602.0
2023-08-02 11:00:00,85.56,85.6,85.52,85.6,212804.0,77.6149,77.6512,77.5786,77.6512,212804.0
2023-08-02 11:10:00,85.6,85.61,85.57,85.59,97674.0,77.6512,77.6602,77.6239,77.6421,97674.0
2023-08-02 11:20:00,85.59,85.64,85.58,85.63,204087.0,77.6421,77.6874,77.633,77.6784,204087.0
2023-08-02 11:30:00,85.63,85.71,85.6,85.69,774676.0,77.6784,77.7509,77.6512,77.7328,774676.0
2023-08-02 11:40:00,85.69,85.75,85.68,85.75,183274.0,77.7328,77.7872,77.7237,77.7872,183274.0
2023-08-02 11:50:00,85.75,85.82,85.74,85.79,486903.0,77.7872,77.8507,77.7782,77.8235,486903.0
2023-08-02 12:00:00,85.78,85.81,85.74,85.78,142921.0,77.8144,77.8417,77.7782,77.8144,142921.0
2023-08-02 12:10:00,85.78,85.79,85.74,85.79,42964.0,77.8144,77.8235,77.7782,77.8235,42964.0
2023-08-02 12:20:00,85.79,85.8,85.76,85.78,59804.0,77.8235,77.8326,77.7963,77.8144,59804.0
2023-08-02 12:30:00,85.79,85.83,85.76,85.82,69408.0,77.8235,77.8598,77.7963,77.8507,69408.0
2023-08-02 12:40:00,85.83,85.85,85.8,85.8,81530.0,77.8598,77.8779,77.8326,77.8326,81530.0
2023-08-02 12:50:00,85.8,85.86,85.79,85.84,46511.0,77.8326,77.887,77.8235,77.8689,46511.0
2023-08-02 13:00:00,85.84,85.93,85.83,85.9,60074.0,77.8689,77.9505,77.8598,77.9233,60074.0
2023-08-02 13:10:00,85.9,85.94,85.89,85.9,102078.0,77.9233,77.9596,77.9142,77.9233,102078.0
2023-08-02 13:20:00,85.9,85.93,85.87,85.93,339855.0,77.9233,77.9505,77.8961,77.9505,339855.0
2023-08-02 13:30:00,85.92,85.95,85.9,85.95,98211.0,77.9414,77.9687,77.9233,77.9687,98211.0
2023-08-02 13:40:00,85.95,85.97,85.94,85.95,51752.0,77.9687,77.9868,77.9596,77.9687,51752.0
2023-08-02 13:50:00,85.95,85.96,85.91,85.92,59672.0,77.9687,77.9777,77.9324,77.9414,59672.0
2023-08-02 14:00:00,85.92,85.93,85.9,85.91,59770.0,77.9414,77.9505,77.9233,77.9324,59770.0
2023-08-02 14:10:00,85.91,85.94,85.88,85.92,77589.0,77.9324,77.9596,77.9052,77.9414,77589.0
2023-08-02 14:20:00,85.91,85.92,85.85,85.87,176402.0,77.9324,77.9414,77.8779,77.8961,176402.0
2023-08-02 14:30:00,85.87,85.87,85.82,85.84,195564.0,77.8961,77.8961,77.8507,77.8689,195564.0
2023-08-02 14:40:00,85.85,85.9,85.85,85.89,28155.0,77.8779,77.9233,77.8779,77.9142,28155.0
2023-08-02 14:50:00,85.89,85.91,85.88,85.9,32352.0,77.9142,77.9324,77.9052,77.9233,32352.0
2023-08-02 15:00:00,85.9,85.92,85.89,85.91,36962.0,77.9233,77.9414,77.9142,77.9324,36962.0
2023-08-02 15:10:00,85.91,85.91,85.88,85.89,43664.0,77.9324,77.9324,77.9052,77.9142,43664.0
2023-08-02 15:20:00,85.89,85.91,85.88,85.88,71070.0,77.9142,77.9324,77.9052,77.9052,71070.0
2023-08-02 15:30:00,85.88,85.91,85.88,85.91,62398.0,77.9052,77.9324,77.9052,77.9324,62398.0
2023-08-02 15:40:00,85.91,85.95,85.9,85.93,198511.0,77.9324,77.9687,77.9233,77.9505,198511.0
2023-08-02 15:50:00,85.93,85.93,85.84,85.84,438606.0,77.9505,77.9505,77.8689,77.8689,438606.0
2023-08-03 09:30:00,85.38,85.39,85.2,85.23,211297.0,77.4516,77.4607,77.2883,77.3155,211297.0
2023-08-03 09:40:00,85.23,85.27,85.19,85.27,338580.0,77.3155,77.3518,77.2792,77.3518,338580.0
2023-08-03 09:50:00,85.26,85.28,85.19,85.26,196698.0,77.3427,77.3609,77.2792,77.3427,196698.0
2023-08-03 10:00:00,85.32,85.43,85.26,85.37,344856.0,77.3972,77.4969,77.3427,77.4425,344856.0
2023-08-03 10:10:00,85.36,85.38,85.28,85.31,229473.0,77.4334,77.4516,77.3609,77.3881,229473.0
2023-08-03 10:20:00,85.31,85.31,85.2,85.2,285193.0,77.3881,77.3881,77.2883,77.2883,285193.0
2023-08-03 10:30:00,85.2,85.25,85.19,85.23,102336.0,77.2883,77.3337,77.2792,77.3155,102336.0
2023-08-03 10:40:00,85.23,85.25,85.16,85.17,195171.0,77.3155,77.3337,77.252,77.2611,195171.0
2023-08-03 10:50:00,85.16,85.16,85.1,85.16,74633.0,77.252,77.252,77.1976,77.252,74633.0
2023-08-03 11:00:00,85.17,85.21,85.14,85.18,166664.0,77.2611,77.2974,77.2339,77.2702,166664.0
2023-08-03 11:10:00,85.18,85.29,85.17,85.26,176153.0,77.2702,77.3699,77.2611,77.3427,176153.0
2023-08-03 11:20:00,85.27,85.27,85.2,85.2,73576.0,77.3518,77.3518,77.2883,77.2883,73576.0
2023-08-03 11:30:00,85.2,85.22,85.14,85.16,64483.0,77.2883,77.3064,77.2339,77.252,64483.0
2023-08-03 11:40:00,85.16,85.18,85.1,85.12,42587.0,77.252,77.2702,77.1976,77.2157,42587.0
2023-08-03 11:50:00,85.13,85.15,85.1,85.11,92622.0,77.2248,77.2429,77.1976,77.2067,92622.0
2023-08-03 12:00:00,85.11,85.17,85.1,85.16,51398.0,77.2067,77.2611,77.1976,77.252,51398.0
2023-08-03 12:10:00,85.16,85.19,85.15,85.18,79591.0,77.252,77.2792,77.2429,77.2702,79591.0
2023-08-03 12:20:00,85.18,85.19,85.13,85.14,89789.0,77.2702,77.2792,77.2248,77.2339,89789.0
2023-08-03 12:30:00,85.15,85.17,85.13,85.16,90662.0,77.2429,77.2611,77.2248,77.252,90662.0
2023-08-03 12:40:00,85.16,85.25,85.15,85.23,77066.0,77.252,77.3337,77.2429,77.3155,77066.0
2023-08-03 12:50:00,85.22,85.25,85.2,85.21,143647.0,77.3064,77.3337,77.2883,77.2974,143647.0
2023-08-03 13:00:00,85.2,85.23,85.17,85.2,114951.0,77.2883,77.3155,77.2611,77.2883,114951.0
2023-08-03 13:10:00,85.2,85.21,85.17,85.19,30512.0,77.2883,77.2974,77.2611,77.2792,30512.0
2023-08-03 13:20:00,85.19,85.19,85.16,85.17,219385.0,77.2792,77.2792,77.252,77.2611,219385.0
2023-08-03 13:30:00,85.17,85.19,85.15,85.17,82435.0,77.2611,77.2792,77.2429,77.2611,82435.0
2023-08-03 13:40:00,85.17,85.17,85.14,85.15,47400.0,77.2611,77.2611,77.2339,77.2429,47400.0
2023-08-03 13:50:00,85.15,85.15,85.09,85.12,196706.0,77.2429,77.2429,77.1885,77.2157,196706.0
2023-08-03 14:00:00,85.12,85.16,85.11,85.13,87164.0,77.2157,77.252,77.2067,77.2248,87164.0
2023-08-03 14:10:00,85.13,85.17,85.12,85.16,70266.0,77.2248,77.2611,77.2157,77.252,70266.0
2023-08-03 14:20:00,85.17,85.22,85.17,85.17,44189.0,77.2611,77.3064,77.2611,77.2611,44189.0
2023-08-03 14:30:00,85.17,85.19,85.16,85.17,71424.0,77.2611,77.2792,77.252,77.2611,71424.0
2023-08-03 14:40:00,85.18,85.18,85.16,85.18,46653.0,77.2702,77.2702,77.252,77.2702,46653.0
2023-08-03 14:50:00,85.18,85.2,85.15,85.17,97100.0,77.2702,77.2883,77.2429,77.2611,97100.0
2023-08-03 15:00:00,85.17,85.19,85.15,85.16,70069.0,77.2611,77.2792,77.2429,77.252,70069.0
2023-08-03 15:10:00,85.15,85.15,85.11,85.14,92301.0,77.2429,77.2429,77.2067,77.2339,92301.0
2023-08-03 15:20:00,85.15,85.16,85.13,85.14,94881.0,77.2429,77.252,77.2248,77.2339,94881.0
2023-08-03 15:30:00,85.14,85.17,85.13,85.16,95848.0,77.2339,77.2611,77.2248,77.252,95848.0
2023-08-03 15:40:00,85.16,85.16,85.09,85.12,375299.0,77.252,77.252,77.1885,77.2157,375299.0
2023-08-03 15:50:00,85.12,85.2,85.11,85.13,595648.0,77.2157,77.2883,77.2067,77.2248,595648.0
2023-08-04 09:30:00,85.7,85.97,85.7,85.97,144529.0,77.7419,77.9868,77.7419,77.9868,144529.0
2023-08-04 09:40:00,85.97,85.99,85.9,85.93,176910.0,77.9868,78.0049,77.9233,77.9505,176910.0
2023-08-04 09:50:00,85.95,86.02,85.79,85.84,181037.0,77.9687,78.0322,77.8235,77.8689,181037.0
2023-08-04 10:00:00,85.84,85.88,85.8,85.86,141176.0,77.8689,77.9052,77.8326,77.887,141176.0
2023-08-04 10:10:00,85.87,86.01,85.85,86.0,132945.0,77.8961,78.0231,77.8779,78.014,132945.0
2023-08-04 10:20:00,86.0,86.02,85.94,86.0,197516.0,78.014,78.0322,77.9596,78.014,197516.0
2023-08-04 10:30:00,86.01,86.13,86.0,86.1,347194.0,78.0231,78.1319,78.014,78.1047,347194.0
2023-08-04 10:40:00,86.1,86.16,86.06,86.07,315126.0,78.1047,78.1591,78.0684,78.0775,315126.0
2023-08-04 10:50:00,86.07,86.12,86.01,86.06,305179.0,78.0775,78.1229,78.0231,78.0684,305179.0
2023-08-04 11:00:00,86.06,86.11,86.02,86.1,219564.0,78.0684,78.1138,78.0322,78.1047,219564.0
2023-08-04 11:10:00,86.11,86.14,86.09,86.11,412903.0,78.1138,78.141,78.0956,78.1138,412903.0
2023-08-04 11:20:00,86.11,86.19,86.1,86.15,118865.0,78.1138,78.1864,78.1047,78.1501,118865.0
2023-08-04 11:30:00,86.15,86.23,86.13,86.22,267145.0,78.1501,78.2226,78.1319,78.2136,267145.0
2023-08-04 11:40:00,86.21,86.32,86.21,86.24,158666.0,78.2045,78.3043,78.2045,78.2317,158666.0
2023-08-04 11:50:00,86.24,86.28,86.23,86.25,91870.0,78.2317,78.268,78.2226,78.2408,91870.0
2023-08-04 12:00:00,86.25,86.31,86.24,86.25,81090.0,78.2408,78.2952,78.2317,78.2408,81090.0
2023-08-04 12:10:00,86.23,86.25,86.2,86.22,189387.0,78.2226,78.2408,78.1954,78.2136,189387.0
2023-08-04 12:20:00,86.23,86.33,86.22,86.33,89562.0,78.2226,78.3134,78.2136,78.3134,89562.0
2023-08-04 12:30:00,86.33,86.35,86.3,86.34,37611.0,78.3134,78.3315,78.2861,78.3224,37611.0
2023-08-04 12:40:00,86.34,86.37,86.32,86.37,48349.0,78.3224,78.3496,78.3043,78.3496,48349.0
2023-08-04 12:50:00,86.36,86.4,86.35,86.39,68514.0,78.3406,78.3769,78.3315,78.3678,68514.0
2023-08-04 13:00:00,86.39,86.4,86.36,86.39,155243.0,78.3678,78.3769,78.3406,78.3678,155243.0
2023-08-04 13:10:00,86.39,86.39,86.34,86.35,84481.0,78.3678,78.3678,78.3224,78.3315,84481.0
2023-08-04 13:20:00,86.34,86.36,86.28,86.29,117458.0,78.3224,78.3406,78.268,78.2771,117458.0
2023-08-04 13:30:00,86.28,86.3,86.27,86.28,116710.0,78.268,78.2861,78.2589,78.268,116710.0
2023-08-04 13:40:00,86.28,86.32,86.27,86.31,81162.0,78.268,78.3043,78.2589,78.2952,81162.0
2023-08-04 13:50:00,86.31,86.34,86.3,86.32,43397.0,78.2952,78.3224,78.2861,78.3043,43397.0
2023-08-04 14:00:00,86.31,86.31,86.22,86.23,143967.0,78.2952,78.2952,78.2136,78.2226,143967.0
2023-08-04 14:10:00,86.23,86.26,86.22,86.24,31713.0,78.2226,78.2499,78.2136,78.2317,31713.0
2023-08-04 14:20:00,86.24,86.25,86.16,86.2,50358.0,78.2317,78.2408,78.1591,78.1954,50358.0
2023-08-04 14:30:00,86.2,86.22,86.13,86.14,97502.0,78.1954,78.2136,78.1319,78.141,97502.0
2023-08-04 14:40:00,86.15,86.17,86.13,86.15,75523.0,78.1501,78.1682,78.1319,78.1501,75523.0
2023-08-04 14:50:00,86.15,86.23,86.14,86.17,118785.0,78.1501,78.2226,78.141,78.1682,118785.0
2023-08-04 15:00:00,86.17,86.23,86.15,86.16,50292.0,78.1682,78.2226,78.1501,78.1591,50292.0
2023-08-04 15:10:00,86.17,86.27,86.15,86.27,131920.0,78.1682,78.2589,78.1501,78.2589,131920.0
2023-08-04 15:20:00,86.26,86.29,86.25,86.28,153243.0,78.2499,78.2771,78.2408,78.268,153243.0
2023-08-04 15:30:00,86.28,86.29,86.24,86.26,173417.0,78.268,78.2771,78.2317,78.2499,173417.0
2023-08-04 15:40:00,86.25,86.28,86.24,86.27,129506.0,78.2408,78.268,78.2317,78.2589,129506.0
2023-08-04 15:50:00,86.27,86.27,86.22,86.23,305287.0,78.2589,78.2589,78.2136,78.2226,305287.0
2023-08-07 09:30:00,86.11,86.21,86.1,86.13,76258.0,78.1138,78.2045,78.1047,78.1319,76258.0
2023-08-07 09:40:00,86.12,86.18,86.08,86.09,141578.0,78.1229,78.1773,78.0866,78.0956,141578.0
2023-08-07 09:50:00,86.09,86.12,86.01,86.02,70613.0,78.0956,78.1229,78.0231,78.0322,70613.0
2023-08-07 10:00:00,86.01,86.05,85.97,86.04,47204.0,78.0231,78.0594,77.9868,78.0503,47204.0
2023-08-07 10:10:00,86.05,86.1,85.99,86.09,70718.0,78.0594,78.1047,78.0049,78.0956,70718.0
2023-08-07 10:20:00,86.09,86.14,86.07,86.12,33255.0,78.0956,78.141,78.0775,78.1229,33255.0
2023-08-07 10:30:00,86.12,86.14,86.07,86.1,118621.0,78.1229,78.141,78.0775,78.1047,118621.0
2023-08-07 10:40:00,86.09,86.11,86.03,86.06,30518.0,78.0956,78.1138,78.0412,78.0684,30518.0
2023-08-07 10:50:00,86.06,86.06,85.92,85.92,43746.0,78.0684,78.0684,77.9414,77.9414,43746.0
2023-08-07 11:00:00,85.92,86.0,85.91,85.98,65897.0,77.9414,78.014,77.9324,77.9959,65897.0
2023-08-07 11:10:00,85.98,86.04,85.98,86.0,30666.0,77.9959,78.0503,77.9959,78.014,30666.0
2023-08-07 11:20:00,86.0,86.06,86.0,86.03,61523.0,78.014,78.0684,78.014,78.0412,61523.0
2023-08-07 11:30:00,86.03,86.05,86.0,86.0,30901.0,78.0412,78.0594,78.014,78.014,30901.0
2023-08-07 11:40:00,85.99,86.02,85.98,86.0,37926.0,78.0049,78.0322,77.9959,78.014,37926.0
2023-08-07 11:50:00,86.0,86.01,85.93,85.95,145180.0,78.014,78.0231,77.9505,77.9687,145180.0
2023-08-07 12:00:00,85.96,85.98,85.93,85.98,30541.0,77.9777,77.9959,77.9505,77.9959,30541.0
2023-08-07 12:10:00,85.97,85.98,85.94,85.96,87552.0,77.9868,77.9959,77.9596,77.9777,87552.0
2023-08-07 12:20:00,85.96,85.99,85.92,85.99,39264.0,77.9777,78.0049,77.9414,78.0049,39264.0
2023-08-07 12:30:00,85.99,85.99,85.94,85.96,33586.0,78.0049,78.0049,77.9596,77.9777,33586.0
2023-08-07 12:40:00,85.95,85.97,85.94,85.97,32691.0,77.9687,77.9868,77.9596,77.9868,32691.0
2023-08-07 12:50:00,85.96,86.01,85.96,86.0,26183.0,77.9777,78.0231,77.9777,78.014,26183.0
2023-08-07 13:00:00,86.01,86.04,85.99,86.04,53979.0,78.0231,78.0503,78.0049,78.0503,53979.0
2023-08-07 13:10:00,86.04,86.05,86.02,86.04,40597.0,78.0503,78.0594,78.0322,78.0503,40597.0
2023-08-07 13:20:00,86.04,86.05,85.98,85.99,35316.0,78.0503,78.0594,77.9959,78.0049,35316.0
2023-08-07 13:30:00,85.99,86.03,85.98,86.03,33775.0,78.0049,78.0412,77.9959,78.0412,33775.0
2023-08-07 13:40:00,86.04,86.06,86.01,86.06,25544.0,78.0503,78.0684,78.0231,78.0684,25544.0
2023-08-07 13:50:00,86.06,86.06,86.03,86.06,32848.0,78.0684,78.0684,78.0412,78.0684,32848.0
2023-08-07 14:00:00,86.06,86.1,86.05,86.1,37293.0,78.0684,78.1047,78.0594,78.1047,37293.0
2023-08-07 14:10:00,86.09,86.12,86.07,86.08,53442.0,78.0956,78.1229,78.0775,78.0866,53442.0
2023-08-07 14:20:00,86.08,86.09,86.05,86.07,31982.0,78.0866,78.0956,78.0594,78.0775,31982.0
2023-08-07 14:30:00,86.07,86.09,86.05,86.06,58545.0,78.0775,78.0956,78.0594,78.0684,58545.0
2023-08-07 14:40:00,86.06,86.07,86.04,86.06,40753.0,78.0684,78.0775,78.0503,78.0684,40753.0
2023-08-07 14:50:00,86.06,86.07,86.05,86.06,25516.0,78.0684,78.0775,78.0594,78.0684,25516.0
2023-08-07 15:00:00,86.05,86.06,86.02,86.03,41824.0,78.0594,78.0684,78.0322,78.0412,41824.0
2023-08-07 15:10:00,86.03,86.03,85.99,86.01,104587.0,78.0412,78.0412,78.0049,78.0231,104587.0
2023-08-07 15:20:00,86.01,86.02,85.99,86.0,44212.0,78.0231,78.0322,78.0049,78.014,44212.0
2023-08-07 15:30:00,86.01,86.01,85.98,85.99,54135.0,78.0231,78.0231,77.9959,78.0049,54135.0
2023-08-07 15:40:00,85.99,86.0,85.95,86.0,72850.0,78.0049,78.014,77.9687,78.014,72850.0
2023-08-07 15:50:00,86.0,86.01,85.94,85.98,286584.0,78.014,78.0231,77.9596,77.9959,286584.0
2023-08-08 09:30:00,86.21,86.22,86.09,86.2,157901.0,78.2045,78.2136,78.0956,78.1954,157901.0
2023-08-08 09:40:00,86.19,86.23,86.17,86.22,139897.0,78.1864,78.2226,78.1682,78.2136,139897.0
2023-08-08 09:50:00,86.22,86.25,86.17,86.17,150590.0,78.2136,78.2408,78.1682,78.1682,150590.0
2023-08-08 10:00:00,86.18,86.22,86.17,86.17,142417.0,78.1773,78.2136,78.1682,78.1682,142417.0
2023-08-08 10:10:00,86.16,86.24,86.16,86.21,73571.0,78.1591,78.2317,78.1591,78.2045,73571.0
2023-08-08 10:20:00,86.2,86.25,86.2,86.25,69691.0,78.1954,78.2408,78.1954,78.2408,69691.0
2023-08-08 10:30:00,86.24,86.27,86.23,86.25,57111.0,78.2317,78.2589,78.2226,78.2408,57111.0
2023-08-08 10:40:00,86.25,86.28,86.23,86.23,68189.0,78.2408,78.268,78.2226,78.2226,68189.0
2023-08-08 10:50:00,86.23,86.24,86.18,86.19,54668.0,78.2226,78.2317,78.1773,78.1864,54668.0
2023-08-08 11:00:00,86.19,86.2,86.13,86.16,55910.0,78.1864,78.1954,78.1319,78.1591,55910.0
2023-08-08 11:10:00,86.16,86.22,86.15,86.2,41986.0,78.1591,78.2136,78.1501,78.1954,41986.0
2023-08-08 11:20:00,86.2,86.2,86.13,86.14,229655.0,78.1954,78.1954,78.1319,78.141,229655.0
2023-08-08 11:30:00,86.14,86.15,86.13,86.15,108675.0,78.141,78.1501,78.1319,78.1501,108675.0
2023-08-08 11:40:00,86.14,86.15,86.12,86.12,34984.0,78.141,78.1501,78.1229,78.1229,34984.0
2023-08-08 11:50:00,86.12,86.13,86.09,86.12,128742.0,78.1229,78.1319,78.0956,78.1229,128742.0
2023-08-08 12:00:00,86.11,86.13,86.09,86.1,28750.0,78.1138,78.1319,78.0956,78.1047,28750.0
2023-08-08 12:10:00,86.1,86.13,86.1,86.13,95737.0,78.1047,78.1319,78.1047,78.1319,95737.0
2023-08-08 12:20:00,86.14,86.15,86.12,86.14,118269.0,78.141,78.1501,78.1229,78.141,118269.0
2023-08-08 12:30:00,86.15,86.16,86.13,86.14,21636.0,78.1501,78.1591,78.1319,78.141,21636.0
2023-08-08 12:40:00,86.15,86.16,86.13,86.13,30893.0,78.1501,78.1591,78.1319,78.1319,30893.0
2023-08-08 12:50:00,86.13,86.14,86.11,86.14,61728.0,78.1319,78.141,78.1138,78.141,61728.0
2023-08-08 13:00:00,86.14,86.21,86.13,86.14,240483.0,78.141,78.2045,78.1319,78.141,240483.0
2023-08-08 13:10:00,86.14,86.15,86.1,86.1,32700.0,78.141,78.1501,78.1047,78.1047,32700.0
2023-08-08 13:20:00,86.11,86.14,86.1,86.12,22188.0,78.1138,78.141,78.1047,78.1229,22188.0
2023-08-08 13:30:00,86.12,86.17,86.12,86.17,21893.0,78.1229,78.1682,78.1229,78.1682,21893.0
2023-08-08 13:40:00,86.17,86.17,86.13,86.14,31647.0,78.1682,78.1682,78.1319,78.141,31647.0
2023-08-08 13:50:00,86.13,86.15,86.12,86.15,34213.0,78.1319,78.1501,78.1229,78.1501,34213.0
2023-08-08 14:00:00,86.15,86.16,86.09,86.1,28604.0,78.1501,78.1591,78.0956,78.1047,28604.0
2023-08-08 14:10:00,86.09,86.11,86.07,86.07,188071.0,78.0956,78.1138,78.0775,78.0775,188071.0
2023-08-08 14:20:00,86.07,86.08,86.04,86.06,77779.0,78.0775,78.0866,78.0503,78.0684,77779.0
2023-08-08 14:30:00,86.06,86.06,86.0,86.04,167678.0,78.0684,78.0684,78.014,78.0503,167678.0
2023-08-08 14:40:00,86.04,86.05,86.02,86.03,58513.0,78.0503,78.0594,78.0322,78.0412,58513.0
2023-08-08 14:50:00,86.03,86.1,86.02,86.08,155076.0,78.0412,78.1047,78.0322,78.0866,155076.0
2023-08-08 15:00:00,86.08,86.12,86.08,86.12,72071.0,78.0866,78.1229,78.0866,78.1229,72071.0
2023-08-08 15:10:00,86.11,86.14,86.1,86.14,53779.0,78.1138,78.141,78.1047,78.141,53779.0
2023-08-08 15:20:00,86.14,86.17,86.13,86.16,50913.0,78.141,78.1682,78.1319,78.1591,50913.0
2023-08-08 15:30:00,86.16,86.16,86.12,86.15,85383.0,78.1591,78.1591,78.1229,78.1501,85383.0
2023-08-08 15:40:00,86.15,86.16,86.14,86.15,56943.0,78.1501,78.1591,78.141,78.1501,56943.0
2023-08-08 15:50:00,86.15,86.2,86.14,86.18,301282.0,78.1501,78.1954,78.141,78.1773,301282.0
2023-08-09 09:30:00,86.18,86.31,86.18,86.26,38232.0,78.1773,78.2952,78.1773,78.2499,38232.0
2023-08-09 09:40:00,86.26,86.26,86.21,86.22,34257.0,78.2499,78.2499,78.2045,78.2136,34257.0
2023-08-09 09:50:00,86.2,86.26,86.17,86.24,39007.0,78.1954,78.2499,78.1682,78.2317,39007.0
2023-08-09 10:00:00,86.24,86.32,86.24,86.29,64057.0,78.2317,78.3043,78.2317,78.2771,64057.0
2023-08-09 10:10:00,86.29,86.33,86.25,86.33,153325.0,78.2771,78.3134,78.2408,78.3134,153325.0
2023-08-09 10:20:00,86.33,86.38,86.31,86.37,143862.0,78.3134,78.3587,78.2952,78.3496,143862.0
2023-08-09 10:30:00,86.37,86.37,86.31,86.31,368150.0,78.3496,78.3496,78.2952,78.2952,368150.0
2023-08-09 10:40:00,86.3,86.31,86.27,86.28,74540.0,78.2861,78.2952,78.2589,78.268,74540.0
2023-08-09 10:50:00,86.28,86.3,86.25,86.27,102457.0,78.268,78.2861,78.2408,78.2589,102457.0
2023-08-09 11:00:00,86.27,86.33,86.26,86.32,31837.0,78.2589,78.3134,78.2499,78.3043,31837.0
2023-08-09 11:10:00,86.31,86.32,86.27,86.27,16810.0,78.2952,78.3043,78.2589,78.2589,16810.0
2023-08-09 11:20:00,86.27,86.3,86.26,86.28,14099.0,78.2589,78.2861,78.2499,78.268,14099.0
2023-08-09 11:30:00,86.29,86.32,86.25,86.29,12013.0,78.2771,78.3043,78.2408,78.2771,12013.0
2023-08-09 11:40:00,86.3,86.31,86.28,86.28,18548.0,78.2861,78.2952,78.268,78.268,18548.0
2023-08-09 11:50:00,86.28,86.3,86.26,86.28,18361.0,78.268,78.2861,78.2499,78.268,18361.0
2023-08-09 12:00:00,86.28,86.33,86.25,86.31,195482.0,78.268,78.3134,78.2408,78.2952,195482.0
2023-08-09 12:10:00,86.32,86.33,86.3,86.31,39004.0,78.3043,78.3134,78.2861,78.2952,39004.0
2023-08-09 12:20:00,86.31,86.31,86.3,86.3,27610.0,78.2952,78.2952,78.2861,78.2861,27610.0
2023-08-09 12:30:00,86.31,86.34,86.29,86.29,229334.0,78.2952,78.3224,78.2771,78.2771,229334.0
2023-08-09 12:40:00,86.3,86.3,86.28,86.3,18101.0,78.2861,78.2861,78.268,78.2861,18101.0
2023-08-09 12:50:00,86.29,86.29,86.26,86.26,20983.0,78.2771,78.2771,78.2499,78.2499,20983.0
2023-08-09 13:00:00,86.26,86.34,86.24,86.34,85581.0,78.2499,78.3224,78.2317,78.3224,85581.0
2023-08-09 13:10:00,86.34,86.4,86.33,86.36,43543.0,78.3224,78.3769,78.3134,78.3406,43543.0
2023-08-09 13:20:00,86.36,86.36,86.31,86.31,33803.0,78.3406,78.3406,78.2952,78.2952,33803.0
2023-08-09 13:30:00,86.31,86.33,86.3,86.31,34697.0,78.2952,78.3134,78.2861,78.2952,34697.0
2023-08-09 13:40:00,86.31,86.33,86.29,86.3,104440.0,78.2952,78.3134,78.2771,78.2861,104440.0
2023-08-09 13:50:00,86.3,86.34,86.3,86.31,32043.0,78.2861,78.3224,78.2861,78.2952,32043.0
2023-08-09 14:00:00,86.31,86.32,86.28,86.29,34658.0,78.2952,78.3043,78.268,78.2771,34658.0
2023-08-09 14:10:00,86.3,86.31,86.27,86.29,40896.0,78.2861,78.2952,78.2589,78.2771,40896.0
2023-08-09 14:20:00,86.29,86.31,86.26,86.29,33199.0,78.2771,78.2952,78.2499,78.2771,33199.0
2023-08-09 14:30:00,86.3,86.33,86.28,86.3,25824.0,78.2861,78.3134,78.268,78.2861,25824.0
2023-08-09 14:40:00,86.3,86.32,86.29,86.31,84004.0,78.2861,78.3043,78.2771,78.2952,84004.0
2023-08-09 14:50:00,86.31,86.32,86.3,86.32,30055.0,78.2952,78.3043,78.2861,78.3043,30055.0
2023-08-09 15:00:00,86.31,86.35,86.31,86.33,27255.0,78.2952,78.3315,78.2952,78.3134,27255.0
2023-08-09 15:10:00,86.34,86.34,86.3,86.31,23015.0,78.3224,78.3224,78.2861,78.2952,23015.0
2023-08-09 15:20:00,86.31,86.35,86.31,86.34,20468.0,78.2952,78.3315,78.2952,78.3224,20468.0
2023-08-09 15:30:00,86.33,86.34,86.31,86.31,55419.0,78.3134,78.3224,78.2952,78.2952,55419.0
2023-08-09 15:40:00,86.31,86.34,86.31,86.31,82993.0,78.2952,78.3224,78.2952,78.2952,82993.0
2023-08-09 15:50:00,86.31,86.33,86.29,86.31,127975.0,78.2952,78.3134,78.2771,78.2952,127975.0
2023-08-10 09:30:00,86.41,86.71,86.41,86.67,116430.0,78.3859,78.6581,78.3859,78.6218,116430.0
2023-08-10 09:40:00,86.65,86.71,86.61,86.64,153046.0,78.6036,78.6581,78.5674,78.5946,153046.0
2023-08-10 09:50:00,86.63,86.68,86.61,86.67,52068.0,78.5855,78.6309,78.5674,78.6218,52068.0
2023-08-10 10:00:00,86.68,86.72,86.64,86.64,57178.0,78.6309,78.6671,78.5946,78.5946,57178.0
2023-08-10 10:10:00,86.65,86.65,86.57,86.59,317143.0,78.6036,78.6036,78.5311,78.5492,317143.0
2023-08-10 10:20:00,86.58,86.61,86.57,86.61,103041.0,78.5401,78.5674,78.5311,78.5674,103041.0
2023-08-10 10:30:00,86.61,86.63,86.58,86.59,63668.0,78.5674,78.5855,78.5401,78.5492,63668.0
2023-08-10 10:40:00,86.59,86.6,86.44,86.45,106280.0,78.5492,78.5583,78.4131,78.4222,106280.0
2023-08-10 10:50:00,86.45,86.5,86.41,86.47,118296.0,78.4222,78.4676,78.3859,78.4404,118296.0
2023-08-10 11:00:00,86.48,86.48,86.35,86.4,52273.0,78.4494,78.4494,78.3315,78.3769,52273.0
2023-08-10 11:10:00,86.41,86.46,86.39,86.41,88411.0,78.3859,78.4313,78.3678,78.3859,88411.0
2023-08-10 11:20:00,86.4,86.44,86.36,86.43,93210.0,78.3769,78.4131,78.3406,78.4041,93210.0
2023-08-10 11:30:00,86.43,86.47,86.41,86.45,50040.0,78.4041,78.4404,78.3859,78.4222,50040.0
2023-08-10 11:40:00,86.45,86.46,86.39,86.4,27387.0,78.4222,78.4313,78.3678,78.3769,27387.0
2023-08-10 11:50:00,86.4,86.4,86.35,86.38,66109.0,78.3769,78.3769,78.3315,78.3587,66109.0
2023-08-10 12:00:00,86.39,86.4,86.35,86.38,50161.0,78.3678,78.3769,78.3315,78.3587,50161.0
2023-08-10 12:10:00,86.39,86.39,86.34,86.36,51035.0,78.3678,78.3678,78.3224,78.3406,51035.0
2023-08-10 12:20:00,86.36,86.38,86.35,86.37,73069.0,78.3406,78.3587,78.3315,78.3496,73069.0
2023-08-10 12:30:00,86.37,86.42,86.36,86.41,37546.0,78.3496,78.395,78.3406,78.3859,37546.0
2023-08-10 12:40:00,86.42,86.43,86.37,86.42,49293.0,78.395,78.4041,78.3496,78.395,49293.0
2023-08-10 12:50:00,86.42,86.43,86.36,86.39,125685.0,78.395,78.4041,78.3406,78.3678,125685.0
2023-08-10 13:00:00,86.39,86.41,86.32,86.34,170761.0,78.3678,78.3859,78.3043,78.3224,170761.0
2023-08-10 13:10:00,86.32,86.35,86.29,86.32,32438.0,78.3043,78.3315,78.2771,78.3043,32438.0
2023-08-10 13:20:00,86.32,86.32,86.22,86.22,44726.0,78.3043,78.3043,78.2136,78.2136,44726.0
2023-08-10 13:30:00,86.21,86.22,86.1,86.11,96128.0,78.2045,78.2136,78.1047,78.1138,96128.0
2023-08-10 13:40:00,86.12,86.18,86.07,86.13,121244.0,78.1229,78.1773,78.0775,78.1319,121244.0
2023-08-10 13:50:00,86.13,86.14,86.02,86.06,141526.0,78.1319,78.141,78.0322,78.0684,141526.0
2023-08-10 14:00:00,86.05,86.14,86.03,86.11,135700.0,78.0594,78.141,78.0412,78.1138,135700.0
2023-08-10 14:10:00,86.11,86.14,86.06,86.1,173296.0,78.1138,78.141,78.0684,78.1047,173296.0
2023-08-10 14:20:00,86.09,86.13,86.08,86.09,52881.0,78.0956,78.1319,78.0866,78.0956,52881.0
2023-08-10 14:30:00,86.1,86.13,86.1,86.13,118667.0,78.1047,78.1319,78.1047,78.1319,118667.0
2023-08-10 14:40:00,86.13,86.14,86.09,86.12,39199.0,78.1319,78.141,78.0956,78.1229,39199.0
2023-08-10 14:50:00,86.12,86.16,86.1,86.13,44664.0,78.1229,78.1591,78.1047,78.1319,44664.0
2023-08-10 15:00:00,86.14,86.14,86.09,86.1,27893.0,78.141,78.141,78.0956,78.1047,27893.0
2023-08-10 15:10:00,86.1,86.13,86.1,86.12,29604.0,78.1047,78.1319,78.1047,78.1229,29604.0
2023-08-10 15:20:00,86.12,86.12,86.08,86.1,68549.0,78.1229,78.1229,78.0866,78.1047,68549.0
2023-08-10 15:30:00,86.09,86.12,86.09,86.11,70885.0,78.0956,78.1229,78.0956,78.1138,70885.0
2023-08-10 15:40:00,86.11,86.11,86.07,86.1,129186.0,78.1138,78.1138,78.0775,78.1047,129186.0
2023-08-10 15:50:00,86.09,86.12,86.06,86.11,216037.0,78.0956,78.1229,78.0684,78.1138,216037.0
2023-08-11 09:30:00,86.05,86.09,85.82,85.95,389688.0,78.0594,78.0956,77.8507,77.9687,389688.0
2023-08-11 09:40:00,85.93,85.93,85.87,85.88,173558.0,77.9505,77.9505,77.8961,77.9052,173558.0
2023-08-11 09:50:00,85.88,85.96,85.84,85.94,320718.0,77.9052,77.9777,77.8689,77.9596,320718.0
2023-08-11 10:00:00,85.95,86.14,85.95,86.0,141343.0,77.9687,78.141,77.9687,78.014,141343.0
2023-08-11 10:10:00,86.0,86.12,85.96,86.07,57419.0,78.014,78.1229,77.9777,78.0775,57419.0
2023-08-11 10:20:00,86.08,86.09,86.05,86.06,155613.0,78.0866,78.0956,78.0594,78.0684,155613.0
2023-08-11 10:30:00,86.06,86.08,85.95,86.03,258324.0,78.0684,78.0866,77.9687,78.0412,258324.0
2023-08-11 10:40:00,86.03,86.05,86.0,86.05,184365.0,78.0412,78.0594,78.014,78.0594,184365.0
2023-08-11 10:50:00,86.06,86.06,86.01,86.01,27431.0,78.0684,78.0684,78.0231,78.0231,27431.0
2023-08-11 11:00:00,86.01,86.02,85.98,85.98,31130.0,78.0231,78.0322,77.9959,77.9959,31130.0
2023-08-11 11:10:00,85.97,85.97,85.84,85.87,117526.0,77.9868,77.9868,77.8689,77.8961,117526.0
2023-08-11 11:20:00,85.87,85.9,85.84,85.87,43775.0,77.8961,77.9233,77.8689,77.8961,43775.0
2023-08-11 11:30:00,85.87,85.89,85.82,85.84,102088.0,77.8961,77.9142,77.8507,77.8689,102088.0
2023-08-11 11:40:00,85.83,85.86,85.81,85.84,172257.0,77.8598,77.887,77.8417,77.8689,172257.0
2023-08-11 11:50:00,85.84,85.87,85.82,85.86,337252.0,77.8689,77.8961,77.8507,77.887,337252.0
2023-08-11 12:00:00,85.86,85.91,85.85,85.9,106458.0,77.887,77.9324,77.8779,77.9233,106458.0
2023-08-11 12:10:00,85.91,85.93,85.88,85.92,85770.0,77.9324,77.9505,77.9052,77.9414,85770.0
2023-08-11 12:20:00,85.92,85.95,85.86,85.87,38191.0,77.9414,77.9687,77.887,77.8961,38191.0
2023-08-11 12:30:00,85.87,85.9,85.84,85.86,74678.0,77.8961,77.9233,77.8689,77.887,74678.0
2023-08-11 12:40:00,85.85,85.86,85.82,85.82,22872.0,77.8779,77.887,77.8507,77.8507,22872.0
2023-08-11 12:50:00,85.81,85.82,85.77,85.8,175511.0,77.8417,77.8507,77.8054,77.8326,175511.0
2023-08-11 13:00:00,85.79,85.81,85.79,85.8,89809.0,77.8235,77.8417,77.8235,77.8326,89809.0
2023-08-11 13:10:00,85.8,85.81,85.79,85.81,57339.0,77.8326,77.8417,77.8235,77.8417,57339.0
2023-08-11 13:20:00,85.81,85.86,85.8,85.86,83281.0,77.8417,77.887,77.8326,77.887,83281.0
2023-08-11 13:30:00,85.85,85.86,85.81,85.83,24976.0,77.8779,77.887,77.8417,77.8598,24976.0
2023-08-11 13:40:00,85.84,85.85,85.8,85.82,47660.0,77.8689,77.8779,77.8326,77.8507,47660.0
2023-08-11 13:50:00,85.82,85.83,85.8,85.82,21307.0,77.8507,77.8598,77.8326,77.8507,21307.0
2023-08-11 14:00:00,85.81,85.87,85.81,85.84,47560.0,77.8417,77.8961,77.8417,77.8689,47560.0
2023-08-11 14:10:00,85.83,85.85,85.81,85.85,17912.0,77.8598,77.8779,77.8417,77.8779,17912.0
2023-08-11 14:20:00,85.85,85.87,85.84,85.87,98946.0,77.8779,77.8961,77.8689,77.8961,98946.0
2023-08-11 14:30:00,85.86,85.88,85.85,85.86,76220.0,77.887,77.9052,77.8779,77.887,76220.0
2023-08-11 14:40:00,85.87,85.91,85.86,85.89,32414.0,77.8961,77.9324,77.887,77.9142,32414.0
2023-08-11 14:50:00,85.9,85.9,85.87,85.88,59324.0,77.9233,77.9233,77.8961,77.9052,59324.0
2023-08-11 15:00:00,85.88,85.9,85.86,85.87,51412.0,77.9052,77.9233,77.887,77.8961,51412.0
2023-08-11 15:10:00,85.87,85.87,85.84,85.85,233332.0,77.8961,77.8961,77.8689,77.8779,233332.0
2023-08-11 15:20:00,85.86,85.87,85.85,85.86,99432.0,77.887,77.8961,77.8779,77.887,99432.0
2023-08-11 15:30:00,85.85,85.86,85.83,85.83,119289.0,77.8779,77.887,77.8598,77.8598,119289.0
2023-08-11 15:40:00,85.84,85.85,85.83,85.84,34563.0,77.8689,77.8779,77.8598,77.8689,34563.0
2023-08-11 15:50:00,85.84,85.85,85.81,85.83,466265.0,77.8689,77.8779,77.8417,77.8598,466265.0
2023-08-14 09:30:00,85.39,85.39,85.27,85.3,326175.0,77.4607,77.4607,77.3518,77.379,326175.0
2023-08-14 09:40:00,85.3,85.36,85.22,85.24,351526.0,77.379,77.4334,77.3064,77.3246,351526.0
2023-08-14 09:50:00,85.25,85.31,85.2,85.22,200025.0,77.3337,77.3881,77.2883,77.3064,200025.0
2023-08-14 10:00:00,85.23,85.27,85.21,85.26,190927.0,77.3155,77.3518,77.2974,77.3427,190927.0
2023-08-14 10:10:00,85.26,85.37,85.25,85.35,175505.0,77.3427,77.4425,77.3337,77.4244,175505.0
2023-08-14 10:20:00,85.34,85.35,85.3,85.32,54111.0,77.4153,77.4244,77.379,77.3972,54111.0
2023-08-14 10:30:00,85.32,85.38,85.31,85.38,73524.0,77.3972,77.4516,77.3881,77.4516,73524.0
2023-08-14 10:40:00,85.37,85.38,85.33,85.38,196098.0,77.4425,77.4516,77.4062,77.4516,196098.0
2023-08-14 10:50:00,85.38,85.4,85.31,85.34,68814.0,77.4516,77.4697,77.3881,77.4153,68814.0
2023-08-14 11:00:00,85.33,85.36,85.3,85.33,35816.0,77.4062,77.4334,77.379,77.4062,35816.0
2023-08-14 11:10:00,85.33,85.36,85.31,85.33,46853.0,77.4062,77.4334,77.3881,77.4062,46853.0
2023-08-14 11:20:00,85.33,85.39,85.32,85.37,64130.0,77.4062,77.4607,77.3972,77.4425,64130.0
2023-08-14 11:30:00,85.36,85.36,85.3,85.32,46158.0,77.4334,77.4334,77.379,77.3972,46158.0
2023-08-14 11:40:00,85.31,85.36,85.31,85.34,47833.0,77.3881,77.4334,77.3881,77.4153,47833.0
2023-08-14 11:50:00,85.35,85.38,85.31,85.32,73823.0,77.4244,77.4516,77.3881,77.3972,73823.0
2023-08-14 12:00:00,85.31,85.35,85.3,85.35,157863.0,77.3881,77.4244,77.379,77.4244,157863.0
2023-08-14 12:10:00,85.34,85.37,85.32,85.37,73269.0,77.4153,77.4425,77.3972,77.4425,73269.0
2023-08-14 12:20:00,85.37,85.4,85.34,85.39,34132.0,77.4425,77.4697,77.4153,77.4607,34132.0
2023-08-14 12:30:00,85.38,85.38,85.32,85.33,66635.0,77.4516,77.4516,77.3972,77.4062,66635.0
2023-08-14 12:40:00,85.33,85.34,85.3,85.31,118403.0,77.4062,77.4153,77.379,77.3881,118403.0
2023-08-14 12:50:00,85.31,85.33,85.25,85.26,148661.0,77.3881,77.4062,77.3337,77.3427,148661.0
2023-08-14 13:00:00,85.25,85.27,85.23,85.27,35427.0,77.3337,77.3518,77.3155,77.3518,35427.0
2023-08-14 13:10:00,85.27,85.29,85.24,85.28,16061.0,77.3518,77.3699,77.3246,77.3609,16061.0
2023-08-14 13:20:00,85.29,85.3,85.27,85.29,9406.0,77.3699,77.379,77.3518,77.3699,9406.0
2023-08-14 13:30:00,85.31,85.33,85.27,85.31,156254.0,77.3881,77.4062,77.3518,77.3881,156254.0
2023-08-14 13:40:00,85.31,85.33,85.26,85.26,36762.0,77.3881,77.4062,77.3427,77.3427,36762.0
2023-08-14 13:50:00,85.26,85.26,85.21,85.23,99387.0,77.3427,77.3427,77.2974,77.3155,99387.0
2023-08-14 14:00:00,85.23,85.28,85.23,85.25,117771.0,77.3155,77.3609,77.3155,77.3337,117771.0
2023-08-14 14:10:00,85.25,85.25,85.21,85.24,13058.0,77.3337,77.3337,77.2974,77.3246,13058.0
2023-08-14 14:20:00,85.24,85.26,85.22,85.25,23393.0,77.3246,77.3427,77.3064,77.3337,23393.0
2023-08-14 14:30:00,85.25,85.25,85.21,85.23,34625.0,77.3337,77.3337,77.2974,77.3155,34625.0
2023-08-14 14:40:00,85.24,85.24,85.19,85.19,51822.0,77.3246,77.3246,77.2792,77.2792,51822.0
2023-08-14 14:50:00,85.19,85.21,85.17,85.19,64398.0,77.2792,77.2974,77.2611,77.2792,64398.0
2023-08-14 15:00:00,85.19,85.2,85.18,85.18,10796.0,77.2792,77.2883,77.2702,77.2702,10796.0
2023-08-14 15:10:00,85.16,85.17,85.12,85.12,55060.0,77.252,77.2611,77.2157,77.2157,55060.0
2023-08-14 15:20:00,85.13,85.14,85.1,85.14,81526.0,77.2248,77.2339,77.1976,77.2339,81526.0
2023-08-14 15:30:00,85.14,85.17,85.13,85.16,73995.0,77.2339,77.2611,77.2248,77.252,73995.0
2023-08-14 15:40:00,85.16,85.21,85.15,85.2,149959.0,77.252,77.2974,77.2429,77.2883,149959.0
2023-08-14 15:50:00,85.2,85.21,85.12,85.14,403124.0,77.2883,77.2974,77.2157,77.2339,403124.0
2023-08-15 09:30:00,84.73,84.77,84.6,84.63,495338.0,76.8619,76.8982,76.744,76.7712,495338.0
2023-08-15 09:40:00,84.63,84.66,84.55,84.62,498805.0,76.7712,76.7984,76.6987,76.7622,498805.0
2023-08-15 09:50:00,84.64,84.7,84.62,84.67,331446.0,76.7803,76.8347,76.7622,76.8075,331446.0
2023-08-15 10:00:00,84.67,84.67,84.59,84.62,254621.0,76.8075,76.8075,76.7349,76.7622,254621.0
2023-08-15 10:10:00,84.62,84.62,84.54,84.54,155024.0,76.7622,76.7622,76.6896,76.6896,155024.0
2023-08-15 10:20:00,84.55,84.58,84.52,84.56,300703.0,76.6987,76.7259,76.6714,76.7077,300703.0
2023-08-15 10:30:00,84.56,84.58,84.53,84.55,268548.0,76.7077,76.7259,76.6805,76.6987,268548.0
2023-08-15 10:40:00,84.55,84.61,84.51,84.6,182830.0,76.6987,76.7531,76.6624,76.744,182830.0
2023-08-15 10:50:00,84.61,84.62,84.58,84.61,93612.0,76.7531,76.7622,76.7259,76.7531,93612.0
2023-08-15 11:00:00,84.61,84.64,84.6,84.64,123986.0,76.7531,76.7803,76.744,76.7803,123986.0
2023-08-15 11:10:00,84.64,84.65,84.6,84.62,194065.0,76.7803,76.7894,76.744,76.7622,194065.0
2023-08-15 11:20:00,84.62,84.66,84.59,84.65,253414.0,76.7622,76.7984,76.7349,76.7894,253414.0
2023-08-15 11:30:00,84.65,84.69,84.63,84.68,221743.0,76.7894,76.8257,76.7712,76.8166,221743.0
2023-08-15 11:40:00,84.67,84.68,84.64,84.67,130538.0,76.8075,76.8166,76.7803,76.8075,130538.0
2023-08-15 11:50:00,84.68,84.71,84.67,84.7,125192.0,76.8166,76.8438,76.8075,76.8347,125192.0
2023-08-15 12:00:00,84.7,84.7,84.62,84.63,106628.0,76.8347,76.8347,76.7622,76.7712,106628.0
2023-08-15 12:10:00,84.63,84.65,84.61,84.65,41360.0,76.7712,76.7894,76.7531,76.7894,41360.0
2023-08-15 12:20:00,84.66,84.68,84.64,84.66,180036.0,76.7984,76.8166,76.7803,76.7984,180036.0
2023-08-15 12:30:00,84.66,84.66,84.59,84.59,277497.0,76.7984,76.7984,76.7349,76.7349,277497.0
2023-08-15 12:40:00,84.59,84.63,84.56,84.57,213696.0,76.7349,76.7712,76.7077,76.7168,213696.0
2023-08-15 12:50:00,84.57,84.57,84.5,84.52,475200.0,76.7168,76.7168,76.6533,76.6714,475200.0
2023-08-15 13:00:00,84.53,84.54,84.51,84.52,136486.0,76.6805,76.6896,76.6624,76.6714,136486.0
2023-08-15 13:10:00,84.53,84.56,84.51,84.54,725810.0,76.6805,76.7077,76.6624,76.6896,725810.0
2023-08-15 13:20:00,84.54,84.57,84.49,84.5,301300.0,76.6896,76.7168,76.6442,76.6533,301300.0
2023-08-15 13:30:00,84.5,84.51,84.48,84.51,173125.0,76.6533,76.6624,76.6352,76.6624,173125.0
2023-08-15 13:40:00,84.51,84.51,84.49,84.51,52729.0,76.6624,76.6624,76.6442,76.6624,52729.0
2023-08-15 13:50:00,84.51,84.53,84.5,84.53,124739.0,76.6624,76.6805,76.6533,76.6805,124739.0
2023-08-15 14:00:00,84.53,84.53,84.51,84.53,125456.0,76.6805,76.6805,76.6624,76.6805,125456.0
2023-08-15 14:10:00,84.53,84.54,84.5,84.51,69319.0,76.6805,76.6896,76.6533,76.6624,69319.0
2023-08-15 14:20:00,84.51,84.52,84.49,84.49,63134.0,76.6624,76.6714,76.6442,76.6442,63134.0
2023-08-15 14:30:00,84.5,84.52,84.49,84.51,210775.0,76.6533,76.6714,76.6442,76.6624,210775.0
2023-08-15 14:40:00,84.51,84.52,84.5,84.51,79989.0,76.6624,76.6714,76.6533,76.6624,79989.0
2023-08-15 14:50:00,84.51,84.51,84.45,84.45,119902.0,76.6624,76.6624,76.6079,76.6079,119902.0
2023-08-15 15:00:00,84.45,84.5,84.45,84.48,47608.0,76.6079,76.6533,76.6079,76.6352,47608.0
2023-08-15 15:10:00,84.48,84.5,84.46,84.47,65801.0,76.6352,76.6533,76.617,76.6261,65801.0
2023-08-15 15:20:00,84.47,84.47,84.43,84.45,122739.0,76.6261,76.6261,76.5898,76.6079,122739.0
2023-08-15 15:30:00,84.45,84.47,84.45,84.45,216407.0,76.6079,76.6261,76.6079,76.6079,216407.0
2023-08-15 15:40:00,84.45,84.46,84.44,84.45,103158.0,76.6079,76.617,76.5989,76.6079,103158.0
2023-08-15 15:50:00,84.46,84.46,84.41,84.42,526950.0,76.617,76.617,76.5717,76.5807,526950.0
2023-08-16 09:30:00,84.59,84.64,84.45,84.62,183106.0,76.7349,76.7803,76.6079,76.7622,183106.0
2023-08-16 09:40:00,84.61,84.68,84.58,84.65,58861.0,76.7531,76.8166,76.7259,76.7894,58861.0
2023-08-16 09:50:00,84.64,84.64,84.54,84.58,112530.0,76.7803,76.7803,76.6896,76.7259,112530.0
2023-08-16 10:00:00,84.57,84.58,84.5,84.55,563721.0,76.7168,76.7259,76.6533,76.6987,563721.0
2023-08-16 10:10:00,84.55,84.64,84.55,84.64,424245.0,76.6987,76.7803,76.6987,76.7803,424245.0
2023-08-16 10:20:00,84.63,84.68,84.6,84.67,204277.0,76.7712,76.8166,76.744,76.8075,204277.0
2023-08-16 10:30:00,84.67,84.67,84.52,84.55,216311.0,76.8075,76.8075,76.6714,76.6987,216311.0
2023-08-16 10:40:00,84.56,84.59,84.53,84.56,111577.0,76.7077,76.7349,76.6805,76.7077,111577.0
2023-08-16 10:50:00,84.56,84.66,84.55,84.65,550415.0,76.7077,76.7984,76.6987,76.7894,550415.0
2023-08-16 11:00:00,84.65,84.67,84.62,84.66,199312.0,76.7894,76.8075,76.7622,76.7984,199312.0
2023-08-16 11:10:00,84.66,84.67,84.63,84.67,251443.0,76.7984,76.8075,76.7712,76.8075,251443.0
2023-08-16 11:20:00,84.67,84.67,84.62,84.66,94149.0,76.8075,76.8075,76.7622,76.7984,94149.0
2023-08-16 11:30:00,84.66,84.66,84.61,84.63,167559.0,76.7984,76.7984,76.7531,76.7712,167559.0
2023-08-16 11:40:00,84.61,84.63,84.52,84.56,158725.0,76.7531,76.7712,76.6714,76.7077,158725.0
2023-08-16 11:50:00,84.56,84.59,84.53,84.55,189646.0,76.7077,76.7349,76.6805,76.6987,189646.0
2023-08-16 12:00:00,84.55,84.56,84.49,84.5,97888.0,76.6987,76.7077,76.6442,76.6533,97888.0
2023-08-16 12:10:00,84.5,84.51,84.47,84.48,54352.0,76.6533,76.6624,76.6261,76.6352,54352.0
2023-08-16 12:20:00,84.48,84.48,84.39,84.42,165630.0,76.6352,76.6352,76.5535,76.5807,165630.0
2023-08-16 12:30:00,84.42,84.44,84.37,84.42,251564.0,76.5807,76.5989,76.5354,76.5807,251564.0
2023-08-16 12:40:00,84.42,84.47,84.41,84.42,347835.0,76.5807,76.6261,76.5717,76.5807,347835.0
2023-08-16 12:50:00,84.42,84.44,84.4,84.42,27229.0,76.5807,76.5989,76.5626,76.5807,27229.0
2023-08-16 13:00:00,84.41,84.42,84.36,84.36,158020.0,76.5717,76.5807,76.5263,76.5263,158020.0
2023-08-16 13:10:00,84.37,84.41,84.35,84.37,212129.0,76.5354,76.5717,76.5172,76.5354,212129.0
2023-08-16 13:20:00,84.37,84.4,84.34,84.34,105454.0,76.5354,76.5626,76.5082,76.5082,105454.0
2023-08-16 13:30:00,84.34,84.4,84.34,84.39,30429.0,76.5082,76.5626,76.5082,76.5535,30429.0
2023-08-16 13:40:00,84.4,84.41,84.38,84.4,174956.0,76.5626,76.5717,76.5444,76.5626,174956.0
2023-08-16 13:50:00,84.4,84.42,84.38,84.4,69278.0,76.5626,76.5807,76.5444,76.5626,69278.0
2023-08-16 14:00:00,84.39,84.47,84.36,84.37,81434.0,76.5535,76.6261,76.5263,76.5354,81434.0
2023-08-16 14:10:00,84.37,84.44,84.34,84.44,63354.0,76.5354,76.5989,76.5082,76.5989,63354.0
2023-08-16 14:20:00,84.44,84.53,84.43,84.46,51562.0,76.5989,76.6805,76.5898,76.617,51562.0
2023-08-16 14:30:00,84.46,84.51,84.46,84.48,79180.0,76.617,76.6624,76.617,76.6352,79180.0
2023-08-16 14:40:00,84.48,84.49,84.41,84.41,48067.0,76.6352,76.6442,76.5717,76.5717,48067.0
2023-08-16 14:50:00,84.4,84.41,84.34,84.34,142944.0,76.5626,76.5717,76.5082,76.5082,142944.0
2023-08-16 15:00:00,84.35,84.37,84.28,84.3,205930.0,76.5172,76.5354,76.4537,76.4719,205930.0
2023-08-16 15:10:00,84.3,84.3,84.25,84.27,120419.0,76.4719,76.4719,76.4265,76.4447,120419.0
2023-08-16 15:20:00,84.27,84.3,84.25,84.29,194861.0,76.4447,76.4719,76.4265,76.4628,194861.0
2023-08-16 15:30:00,84.29,84.35,84.28,84.33,84142.0,76.4628,76.5172,76.4537,76.4991,84142.0
2023-08-16 15:40:00,84.32,84.35,84.31,84.34,88815.0,76.49,76.5172,76.4809,76.5082,88815.0
2023-08-16 15:50:00,84.34,84.35,84.27,84.28,146956.0,76.5082,76.5172,76.4447,76.4537,146956.0
2023-08-17 09:30:00,84.21,84.3,84.21,84.22,194067.0,76.3902,76.4719,76.3902,76.3993,194067.0
2023-08-17 09:40:00,84.22,84.23,84.01,84.01,215909.0,76.3993,76.4084,76.2088,76.2088,215909.0
2023-08-17 09:50:00,84.01,84.13,84.01,84.11,116212.0,76.2088,76.3177,76.2088,76.2995,116212.0
2023-08-17 10:00:00,84.1,84.11,84.06,84.09,170920.0,76.2904,76.2995,76.2542,76.2814,170920.0
2023-08-17 10:10:00,84.09,84.14,84.03,84.05,60388.0,76.2814,76.3267,76.2269,76.2451,60388.0
2023-08-17 10:20:00,84.04,84.11,84.03,84.11,205128.0,76.236,76.2995,76.2269,76.2995,205128.0
2023-08-17 10:30:00,84.11,84.13,84.08,84.11,90932.0,76.2995,76.3177,76.2723,76.2995,90932.0
2023-08-17 10:40:00,84.11,84.15,84.1,84.14,98097.0,76.2995,76.3358,76.2904,76.3267,98097.0
2023-08-17 10:50:00,84.13,84.16,84.08,84.09,138943.0,76.3177,76.3449,76.2723,76.2814,138943.0
2023-08-17 11:00:00,84.09,84.11,84.05,84.07,182368.0,76.2814,76.2995,76.2451,76.2632,182368.0
2023-08-17 11:10:00,84.08,84.13,84.04,84.08,98184.0,76.2723,76.3177,76.236,76.2723,98184.0
2023-08-17 11:20:00,84.09,84.1,84.07,84.09,65928.0,76.2814,76.2904,76.2632,76.2814,65928.0
2023-08-17 11:30:00,84.09,84.13,84.08,84.12,104519.0,76.2814,76.3177,76.2723,76.3086,104519.0
2023-08-17 11:40:00,84.13,84.14,84.05,84.05,76513.0,76.3177,76.3267,76.2451,76.2451,76513.0
2023-08-17 11:50:00,84.06,84.06,84.01,84.06,213332.0,76.2542,76.2542,76.2088,76.2542,213332.0
2023-08-17 12:00:00,84.06,84.09,84.02,84.05,51608.0,76.2542,76.2814,76.2179,76.2451,51608.0
2023-08-17 12:10:00,84.05,84.09,84.02,84.09,145555.0,76.2451,76.2814,76.2179,76.2814,145555.0
2023-08-17 12:20:00,84.08,84.21,84.08,84.2,74686.0,76.2723,76.3902,76.2723,76.3812,74686.0
2023-08-17 12:30:00,84.2,84.21,84.16,84.16,36561.0,76.3812,76.3902,76.3449,76.3449,36561.0
2023-08-17 12:40:00,84.17,84.19,84.15,84.17,27279.0,76.3539,76.3721,76.3358,76.3539,27279.0
2023-08-17 12:50:00,84.18,84.21,84.17,84.19,170326.0,76.363,76.3902,76.3539,76.3721,170326.0
2023-08-17 13:00:00,84.18,84.2,84.15,84.15,40712.0,76.363,76.3812,76.3358,76.3358,40712.0
2023-08-17 13:10:00,84.15,84.17,84.1,84.12,113453.0,76.3358,76.3539,76.2904,76.3086,113453.0
2023-08-17 13:20:00,84.12,84.14,84.11,84.12,77389.0,76.3086,76.3267,76.2995,76.3086,77389.0
2023-08-17 13:30:00,84.12,84.12,84.06,84.09,28727.0,76.3086,76.3086,76.2542,76.2814,28727.0
2023-08-17 13:40:00,84.08,84.1,84.04,84.1,24648.0,76.2723,76.2904,76.236,76.2904,24648.0
2023-08-17 13:50:00,84.1,84.11,84.09,84.11,21680.0,76.2904,76.2995,76.2814,76.2995,21680.0
2023-08-17 14:00:00,84.11,84.12,84.08,84.09,54446.0,76.2995,76.3086,76.2723,76.2814,54446.0
2023-08-17 14:10:00,84.09,84.09,84.04,84.06,32039.0,76.2814,76.2814,76.236,76.2542,32039.0
2023-08-17 14:20:00,84.06,84.1,84.06,84.09,64853.0,76.2542,76.2904,76.2542,76.2814,64853.0
2023-08-17 14:30:00,84.08,84.1,84.05,84.09,52258.0,76.2723,76.2904,76.2451,76.2814,52258.0
2023-08-17 14:40:00,84.09,84.09,84.04,84.06,118889.0,76.2814,76.2814,76.236,76.2542,118889.0
2023-08-17 14:50:00,84.06,84.11,84.03,84.1,245705.0,76.2542,76.2995,76.2269,76.2904,245705.0
2023-08-17 15:00:00,84.1,84.16,84.09,84.15,310217.0,76.2904,76.3449,76.2814,76.3358,310217.0
2023-08-17 15:10:00,84.15,84.16,84.11,84.14,237644.0,76.3358,76.3449,76.2995,76.3267,237644.0
2023-08-17 15:20:00,84.14,84.21,84.14,84.2,246354.0,76.3267,76.3902,76.3267,76.3812,246354.0
2023-08-17 15:30:00,84.2,84.21,84.14,84.15,362758.0,76.3812,76.3902,76.3267,76.3358,362758.0
2023-08-17 15:40:00,84.15,84.22,84.13,84.2,349033.0,76.3358,76.3993,76.3177,76.3812,349033.0
2023-08-17 15:50:00,84.2,84.24,84.16,84.21,764043.0,76.3812,76.4174,76.3449,76.3902,764043.0
2023-08-18 09:30:00,84.1,84.14,84.04,84.09,84950.0,76.2904,76.3267,76.236,76.2814,84950.0
2023-08-18 09:40:00,84.09,84.14,84.06,84.13,436444.0,76.2814,76.3267,76.2542,76.3177,436444.0
2023-08-18 09:50:00,84.13,84.16,84.11,84.12,301888.0,76.3177,76.3449,76.2995,76.3086,301888.0
2023-08-18 10:00:00,84.12,84.17,84.1,84.14,104549.0,76.3086,76.3539,76.2904,76.3267,104549.0
2023-08-18 10:10:00,84.14,84.19,84.11,84.17,110624.0,76.3267,76.3721,76.2995,76.3539,110624.0
2023-08-18 10:20:00,84.17,84.24,84.16,84.19,84856.0,76.3539,76.4174,76.3449,76.3721,84856.0
2023-08-18 10:30:00,84.2,84.25,84.17,84.23,68969.0,76.3812,76.4265,76.3539,76.4084,68969.0
2023-08-18 10:40:00,84.23,84.27,84.21,84.26,40688.0,76.4084,76.4447,76.3902,76.4356,40688.0
2023-08-18 10:50:00,84.26,84.3,84.24,84.3,211686.0,76.4356,76.4719,76.4174,76.4719,211686.0
2023-08-18 11:00:00,84.3,84.33,84.27,84.28,61160.0,76.4719,76.4991,76.4447,76.4537,61160.0
2023-08-18 11:10:00,84.28,84.35,84.28,84.35,123157.0,76.4537,76.5172,76.4537,76.5172,123157.0
2023-08-18 11:20:00,84.35,84.4,84.3,84.33,123098.0,76.5172,76.5626,76.4719,76.4991,123098.0
2023-08-18 11:30:00,84.32,84.35,84.31,84.32,57401.0,76.49,76.5172,76.4809,76.49,57401.0
2023-08-18 11:40:00,84.32,84.36,84.29,84.36,41221.0,76.49,76.5263,76.4628,76.5263,41221.0
2023-08-18 11:50:00,84.36,84.4,84.35,84.39,57607.0,76.5263,76.5626,76.5172,76.5535,57607.0
2023-08-18 12:00:00,84.39,84.4,84.36,84.37,42163.0,76.5535,76.5626,76.5263,76.5354,42163.0
2023-08-18 12:10:00,84.37,84.38,84.35,84.37,38784.0,76.5354,76.5444,76.5172,76.5354,38784.0
2023-08-18 12:20:00,84.37,84.38,84.35,84.35,44242.0,76.5354,76.5444,76.5172,76.5172,44242.0
2023-08-18 12:30:00,84.35,84.38,84.33,84.36,77412.0,76.5172,76.5444,76.4991,76.5263,77412.0
2023-08-18 12:40:00,84.35,84.37,84.33,84.36,48289.0,76.5172,76.5354,76.4991,76.5263,48289.0
2023-08-18 12:50:00,84.36,84.36,84.32,84.33,96151.0,76.5263,76.5263,76.49,76.4991,96151.0
2023-08-18 13:00:00,84.34,84.35,84.31,84.32,40164.0,76.5082,76.5172,76.4809,76.49,40164.0
2023-08-18 13:10:00,84.32,84.32,84.28,84.28,194767.0,76.49,76.49,76.4537,76.4537,194767.0
2023-08-18 13:20:00,84.28,84.29,84.24,84.26,36008.0,76.4537,76.4628,76.4174,76.4356,36008.0
2023-08-18 13:30:00,84.26,84.28,84.21,84.23,24610.0,76.4356,76.4537,76.3902,76.4084,24610.0
2023-08-18 13:40:00,84.22,84.28,84.22,84.27,56927.0,76.3993,76.4537,76.3993,76.4447,56927.0
2023-08-18 13:50:00,84.26,84.28,84.24,84.27,47392.0,76.4356,76.4537,76.4174,76.4447,47392.0
2023-08-18 14:00:00,84.26,84.27,84.22,84.24,46541.0,76.4356,76.4447,76.3993,76.4174,46541.0
2023-08-18 14:10:00,84.24,84.24,84.2,84.23,47836.0,76.4174,76.4174,76.3812,76.4084,47836.0
2023-08-18 14:20:00,84.23,84.25,84.2,84.24,76130.0,76.4084,76.4265,76.3812,76.4174,76130.0
2023-08-18 14:30:00,84.23,84.26,84.22,84.23,40120.0,76.4084,76.4356,76.3993,76.4084,40120.0
2023-08-18 14:40:00,84.23,84.27,84.23,84.27,43272.0,76.4084,76.4447,76.4084,76.4447,43272.0
2023-08-18 14:50:00,84.27,84.28,84.23,84.25,37268.0,76.4447,76.4537,76.4084,76.4265,37268.0
2023-08-18 15:00:00,84.24,84.24,84.18,84.18,135758.0,76.4174,76.4174,76.363,76.363,135758.0
2023-08-18 15:10:00,84.19,84.19,84.16,84.19,136089.0,76.3721,76.3721,76.3449,76.3721,136089.0
2023-08-18 15:20:00,84.2,84.21,84.18,84.2,85478.0,76.3812,76.3902,76.363,76.3812,85478.0
2023-08-18 15:30:00,84.2,84.2,84.18,84.18,91167.0,76.3812,76.3812,76.363,76.363,91167.0
2023-08-18 15:40:00,84.19,84.27,84.18,84.25,83613.0,76.3721,76.4447,76.363,76.4265,83613.0
2023-08-18 15:50:00,84.25,84.25,84.16,84.17,290962.0,76.4265,76.4265,76.3449,76.3539,290962.0
2023-08-21 09:30:00,84.09,84.09,83.9,83.97,316991.0,76.2814,76.2814,76.109,76.1725,316991.0
2023-08-21 09:40:00,83.96,83.97,83.88,83.88,206522.0,76.1634,76.1725,76.0909,76.0909,206522.0
2023-08-21 09:50:00,83.88,83.91,83.86,83.91,87478.0,76.0909,76.1181,76.0727,76.1181,87478.0
2023-08-21 10:00:00,83.91,83.91,83.84,83.84,217862.0,76.1181,76.1181,76.0546,76.0546,217862.0
2023-08-21 10:10:00,83.84,83.85,83.7,83.72,319738.0,76.0546,76.0637,75.9276,75.9457,319738.0
2023-08-21 10:20:00,83.72,83.74,83.64,83.69,350811.0,75.9457,75.9639,75.8732,75.9185,350811.0
2023-08-21 10:30:00,83.69,83.74,83.66,83.74,124627.0,75.9185,75.9639,75.8913,75.9639,124627.0
2023-08-21 10:40:00,83.73,83.79,83.72,83.76,220175.0,75.9548,76.0092,75.9457,75.982,220175.0
2023-08-21 10:50:00,83.77,83.77,83.72,83.75,102230.0,75.9911,75.9911,75.9457,75.9729,102230.0
2023-08-21 11:00:00,83.75,83.75,83.7,83.74,90389.0,75.9729,75.9729,75.9276,75.9639,90389.0
2023-08-21 11:10:00,83.73,83.73,83.66,83.69,101218.0,75.9548,75.9548,75.8913,75.9185,101218.0
2023-08-21 11:20:00,83.69,83.74,83.69,83.7,101409.0,75.9185,75.9639,75.9185,75.9276,101409.0
2023-08-21 11:30:00,83.71,83.74,83.69,83.7,41018.0,75.9367,75.9639,75.9185,75.9276,41018.0
2023-08-21 11:40:00,83.7,83.71,83.65,83.65,119207.0,75.9276,75.9367,75.8822,75.8822,119207.0
2023-08-21 11:50:00,83.65,83.67,83.63,83.67,252063.0,75.8822,75.9004,75.8641,75.9004,252063.0
2023-08-21 12:00:00,83.67,83.69,83.66,83.69,186889.0,75.9004,75.9185,75.8913,75.9185,186889.0
2023-08-21 12:10:00,83.69,83.76,83.68,83.73,150656.0,75.9185,75.982,75.9094,75.9548,150656.0
2023-08-21 12:20:00,83.74,83.75,83.7,83.73,176859.0,75.9639,75.9729,75.9276,75.9548,176859.0
2023-08-21 12:30:00,83.73,83.74,83.7,83.72,57731.0,75.9548,75.9639,75.9276,75.9457,57731.0
2023-08-21 12:40:00,83.73,83.73,83.71,83.71,57786.0,75.9548,75.9548,75.9367,75.9367,57786.0
2023-08-21 12:50:00,83.71,83.72,83.69,83.7,35268.0,75.9367,75.9457,75.9185,75.9276,35268.0
2023-08-21 13:00:00,83.7,83.71,83.68,83.7,25149.0,75.9276,75.9367,75.9094,75.9276,25149.0
2023-08-21 13:10:00,83.7,83.71,83.67,83.69,94382.0,75.9276,75.9367,75.9004,75.9185,94382.0
2023-08-21 13:20:00,83.69,83.7,83.68,83.69,89004.0,75.9185,75.9276,75.9094,75.9185,89004.0
2023-08-21 13:30:00,83.68,83.74,83.67,83.7,57329.0,75.9094,75.9639,75.9004,75.9276,57329.0
2023-08-21 13:40:00,83.7,83.75,83.7,83.74,20205.0,75.9276,75.9729,75.9276,75.9639,20205.0
2023-08-21 13:50:00,83.74,83.74,83.67,83.72,30558.0,75.9639,75.9639,75.9004,75.9457,30558.0
2023-08-21 14:00:00,83.72,83.73,83.7,83.72,22573.0,75.9457,75.9548,75.9276,75.9457,22573.0
2023-08-21 14:10:00,83.72,83.72,83.69,83.7,39509.0,75.9457,75.9457,75.9185,75.9276,39509.0
2023-08-21 14:20:00,83.7,83.74,83.7,83.73,89293.0,75.9276,75.9639,75.9276,75.9548,89293.0
2023-08-21 14:30:00,83.73,83.74,83.67,83.72,71595.0,75.9548,75.9639,75.9004,75.9457,71595.0
2023-08-21 14:40:00,83.73,83.73,83.68,83.72,20691.0,75.9548,75.9548,75.9094,75.9457,20691.0
2023-08-21 14:50:00,83.72,83.74,83.71,83.73,41833.0,75.9457,75.9639,75.9367,75.9548,41833.0
2023-08-21 15:00:00,83.72,83.76,83.72,83.75,19614.0,75.9457,75.982,75.9457,75.9729,19614.0
2023-08-21 15:10:00,83.74,83.77,83.73,83.76,20889.0,75.9639,75.9911,75.9548,75.982,20889.0
2023-08-21 15:20:00,83.76,83.76,83.73,83.73,14138.0,75.982,75.982,75.9548,75.9548,14138.0
2023-08-21 15:30:00,83.73,83.75,83.71,83.71,50072.0,75.9548,75.9729,75.9367,75.9367,50072.0
2023-08-21 15:40:00,83.72,83.79,83.71,83.79,226961.0,75.9457,76.0092,75.9367,76.0092,226961.0
2023-08-21 15:50:00,83.79,83.79,83.75,83.78,156739.0,76.0092,76.0092,75.9729,76.0002,156739.0
2023-08-22 09:30:00,83.97,84.03,83.92,83.92,133909.0,76.1725,76.2269,76.1272,76.1272,133909.0
2023-08-22 09:40:00,83.92,83.98,83.9,83.92,87739.0,76.1272,76.1816,76.109,76.1272,87739.0
2023-08-22 09:50:00,83.92,83.94,83.86,83.88,276583.0,76.1272,76.1453,76.0727,76.0909,276583.0
2023-08-22 10:00:00,83.88,83.97,83.87,83.95,144311.0,76.0909,76.1725,76.0818,76.1544,144311.0
2023-08-22 10:10:00,83.94,84.04,83.93,84.03,107696.0,76.1453,76.236,76.1362,76.2269,107696.0
2023-08-22 10:20:00,84.02,84.03,83.93,83.94,95252.0,76.2179,76.2269,76.1362,76.1453,95252.0
2023-08-22 10:30:00,83.95,84.0,83.94,83.94,158975.0,76.1544,76.1997,76.1453,76.1453,158975.0
2023-08-22 10:40:00,83.94,84.02,83.9,84.02,255320.0,76.1453,76.2179,76.109,76.2179,255320.0
2023-08-22 10:50:00,84.01,84.04,83.98,84.04,73518.0,76.2088,76.236,76.1816,76.236,73518.0
2023-08-22 11:00:00,84.04,84.07,84.02,84.05,173741.0,76.236,76.2632,76.2179,76.2451,173741.0
2023-08-22 11:10:00,84.04,84.08,84.04,84.04,59369.0,76.236,76.2723,76.236,76.236,59369.0
2023-08-22 11:20:00,84.05,84.06,84.02,84.02,40946.0,76.2451,76.2542,76.2179,76.2179,40946.0
2023-08-22 11:30:00,84.02,84.05,84.01,84.02,88426.0,76.2179,76.2451,76.2088,76.2179,88426.0
2023-08-22 11:40:00,84.03,84.06,84.0,84.06,69304.0,76.2269,76.2542,76.1997,76.2542,69304.0
2023-08-22 11:50:00,84.06,84.07,84.02,84.03,25481.0,76.2542,76.2632,76.2179,76.2269,25481.0
2023-08-22 12:00:00,84.03,84.07,84.03,84.06,238986.0,76.2269,76.2632,76.2269,76.2542,238986.0
2023-08-22 12:10:00,84.06,84.08,84.05,84.07,187722.0,76.2542,76.2723,76.2451,76.2632,187722.0
2023-08-22 12:20:00,84.07,84.07,84.02,84.03,112989.0,76.2632,76.2632,76.2179,76.2269,112989.0
2023-08-22 12:30:00,84.04,84.04,84.0,84.01,59028.0,76.236,76.236,76.1997,76.2088,59028.0
2023-08-22 12:40:00,84.01,84.02,83.98,83.98,128052.0,76.2088,76.2179,76.1816,76.1816,128052.0
2023-08-22 12:50:00,83.98,84.01,83.95,83.95,66120.0,76.1816,76.2088,76.1544,76.1544,66120.0
2023-08-22 13:00:00,83.95,83.98,83.92,83.97,66102.0,76.1544,76.1816,76.1272,76.1725,66102.0
2023-08-22 13:10:00,83.97,84.01,83.96,84.01,58986.0,76.1725,76.2088,76.1634,76.2088,58986.0
2023-08-22 13:20:00,84.01,84.02,83.98,83.99,68259.0,76.2088,76.2179,76.1816,76.1907,68259.0
2023-08-22 13:30:00,84.0,84.01,83.98,84.0,67280.0,76.1997,76.2088,76.1816,76.1997,67280.0
2023-08-22 13:40:00,84.0,84.06,83.99,84.04,185923.0,76.1997,76.2542,76.1907,76.236,185923.0
2023-08-22 13:50:00,84.04,84.05,84.02,84.03,91344.0,76.236,76.2451,76.2179,76.2269,91344.0
2023-08-22 14:00:00,84.03,84.04,84.01,84.02,53806.0,76.2269,76.236,76.2088,76.2179,53806.0
2023-08-22 14:10:00,84.02,84.04,84.0,84.01,67039.0,76.2179,76.236,76.1997,76.2088,67039.0
2023-08-22 14:20:00,84.01,84.04,84.0,84.01,144953.0,76.2088,76.236,76.1997,76.2088,144953.0
2023-08-22 14:30:00,84.01,84.05,84.01,84.04,115745.0,76.2088,76.2451,76.2088,76.236,115745.0
2023-08-22 14:40:00,84.04,84.05,84.02,84.03,110321.0,76.236,76.2451,76.2179,76.2269,110321.0
2023-08-22 14:50:00,84.03,84.04,84.0,84.01,42664.0,76.2269,76.236,76.1997,76.2088,42664.0
2023-08-22 15:00:00,84.02,84.04,84.01,84.02,49551.0,76.2179,76.236,76.2088,76.2179,49551.0
2023-08-22 15:10:00,84.02,84.03,84.0,84.02,49018.0,76.2179,76.2269,76.1997,76.2179,49018.0
2023-08-22 15:20:00,84.03,84.03,83.99,84.0,53611.0,76.2269,76.2269,76.1907,76.1997,53611.0
2023-08-22 15:30:00,84.0,84.01,83.98,84.0,54645.0,76.1997,76.2088,76.1816,76.1997,54645.0
2023-08-22 15:40:00,84.0,84.01,83.99,84.0,70071.0,76.1997,76.2088,76.1907,76.1997,70071.0
2023-08-22 15:50:00,84.01,84.02,83.99,83.99,184549.0,76.2088,76.2179,76.1907,76.1907,184549.0
2023-08-23 09:30:00,84.63,84.66,84.59,84.62,204377.0,76.7712,76.7984,76.7349,76.7622,204377.0
2023-08-23 09:40:00,84.63,84.83,84.6,84.8,534573.0,76.7712,76.9527,76.744,76.9254,534573.0
2023-08-23 09:50:00,84.8,84.85,84.75,84.8,160978.0,76.9254,76.9708,76.8801,76.9254,160978.0
2023-08-23 10:00:00,84.8,84.83,84.77,84.83,229740.0,76.9254,76.9527,76.8982,76.9527,229740.0
2023-08-23 10:10:00,84.83,84.88,84.81,84.88,235609.0,76.9527,76.998,76.9345,76.998,235609.0
2023-08-23 10:20:00,84.88,84.94,84.86,84.9,289460.0,76.998,77.0524,76.9799,77.0162,289460.0
2023-08-23 10:30:00,84.9,84.95,84.87,84.87,222713.0,77.0162,77.0615,76.9889,76.9889,222713.0
2023-08-23 10:40:00,84.88,84.95,84.87,84.95,77871.0,76.998,77.0615,76.9889,77.0615,77871.0
2023-08-23 10:50:00,84.95,84.98,84.92,84.94,102345.0,77.0615,77.0887,77.0343,77.0524,102345.0
2023-08-23 11:00:00,84.95,84.98,84.94,84.97,72887.0,77.0615,77.0887,77.0524,77.0797,72887.0
2023-08-23 11:10:00,84.97,84.98,84.95,84.98,81383.0,77.0797,77.0887,77.0615,77.0887,81383.0
2023-08-23 11:20:00,84.98,84.98,84.95,84.95,69522.0,77.0887,77.0887,77.0615,77.0615,69522.0
2023-08-23 11:30:00,84.95,84.97,84.93,84.95,122426.0,77.0615,77.0797,77.0434,77.0615,122426.0
2023-08-23 11:40:00,84.97,84.98,84.95,84.98,67134.0,77.0797,77.0887,77.0615,77.0887,67134.0
2023-08-23 11:50:00,84.98,85.0,84.97,84.98,48159.0,77.0887,77.1069,77.0797,77.0887,48159.0
2023-08-23 12:00:00,84.98,85.01,84.96,84.96,53811.0,77.0887,77.1159,77.0706,77.0706,53811.0
2023-08-23 12:10:00,84.97,85.0,84.97,84.99,37306.0,77.0797,77.1069,77.0797,77.0978,37306.0
2023-08-23 12:20:00,84.98,85.01,84.97,84.99,23150.0,77.0887,77.1159,77.0797,77.0978,23150.0
2023-08-23 12:30:00,84.98,85.0,84.97,85.0,18580.0,77.0887,77.1069,77.0797,77.1069,18580.0
2023-08-23 12:40:00,85.0,85.04,84.98,85.04,65724.0,77.1069,77.1432,77.0887,77.1432,65724.0
2023-08-23 12:50:00,85.04,85.1,85.03,85.1,220057.0,77.1432,77.1976,77.1341,77.1976,220057.0
2023-08-23 13:00:00,85.09,85.1,85.05,85.09,275718.0,77.1885,77.1976,77.1522,77.1885,275718.0
2023-08-23 13:10:00,85.09,85.18,85.08,85.17,53836.0,77.1885,77.2702,77.1794,77.2611,53836.0
2023-08-23 13:20:00,85.17,85.24,85.17,85.17,76654.0,77.2611,77.3246,77.2611,77.2611,76654.0
2023-08-23 13:30:00,85.17,85.22,85.16,85.2,59979.0,77.2611,77.3064,77.252,77.2883,59979.0
2023-08-23 13:40:00,85.2,85.24,85.2,85.23,49720.0,77.2883,77.3246,77.2883,77.3155,49720.0
2023-08-23 13:50:00,85.23,85.24,85.2,85.2,39135.0,77.3155,77.3246,77.2883,77.2883,39135.0
2023-08-23 14:00:00,85.2,85.22,85.18,85.2,58584.0,77.2883,77.3064,77.2702,77.2883,58584.0
2023-08-23 14:10:00,85.2,85.2,85.14,85.14,77950.0,77.2883,77.2883,77.2339,77.2339,77950.0
2023-08-23 14:20:00,85.14,85.16,85.11,85.15,85874.0,77.2339,77.252,77.2067,77.2429,85874.0
2023-08-23 14:30:00,85.16,85.18,85.14,85.17,35469.0,77.252,77.2702,77.2339,77.2611,35469.0
2023-08-23 14:40:00,85.17,85.19,85.15,85.17,72052.0,77.2611,77.2792,77.2429,77.2611,72052.0
2023-08-23 14:50:00,85.17,85.24,85.17,85.2,43744.0,77.2611,77.3246,77.2611,77.2883,43744.0
2023-08-23 15:00:00,85.2,85.26,85.19,85.24,77123.0,77.2883,77.3427,77.2792,77.3246,77123.0
2023-08-23 15:10:00,85.25,85.26,85.23,85.25,83485.0,77.3337,77.3427,77.3155,77.3337,83485.0
2023-08-23 15:20:00,85.25,85.26,85.22,85.26,57276.0,77.3337,77.3427,77.3064,77.3427,57276.0
2023-08-23 15:30:00,85.26,85.27,85.22,85.25,34730.0,77.3427,77.3518,77.3064,77.3337,34730.0
2023-08-23 15:40:00,85.25,85.27,85.23,85.25,161534.0,77.3337,77.3518,77.3155,77.3337,161534.0
2023-08-23 15:50:00,85.25,85.33,85.24,85.32,432429.0,77.3337,77.4062,77.3246,77.3972,432429.0
2023-08-24 09:30:00,85.18,85.19,85.03,85.05,214674.0,77.2702,77.2792,77.1341,77.1522,214674.0
2023-08-24 09:40:00,85.05,85.09,85.01,85.06,203115.0,77.1522,77.1885,77.1159,77.1613,203115.0
2023-08-24 09:50:00,85.06,85.17,85.04,85.14,92088.0,77.1613,77.2611,77.1432,77.2339,92088.0
2023-08-24 10:00:00,85.14,85.16,85.06,85.07,94297.0,77.2339,77.252,77.1613,77.1704,94297.0
2023-08-24 10:10:00,85.06,85.15,85.05,85.1,84789.0,77.1613,77.2429,77.1522,77.1976,84789.0
2023-08-24 10:20:00,85.1,85.11,84.99,84.99,108532.0,77.1976,77.2067,77.0978,77.0978,108532.0
2023-08-24 10:30:00,84.98,85.06,84.97,85.05,62293.0,77.0887,77.1613,77.0797,77.1522,62293.0
2023-08-24 10:40:00,85.05,85.07,84.98,85.0,116031.0,77.1522,77.1704,77.0887,77.1069,116031.0
2023-08-24 10:50:00,85.0,85.01,84.95,84.96,68292.0,77.1069,77.1159,77.0615,77.0706,68292.0
2023-08-24 11:00:00,84.95,84.98,84.93,84.93,69892.0,77.0615,77.0887,77.0434,77.0434,69892.0
2023-08-24 11:10:00,84.92,84.94,84.88,84.91,352366.0,77.0343,77.0524,76.998,77.0252,352366.0
2023-08-24 11:20:00,84.9,84.94,84.89,84.94,66898.0,77.0162,77.0524,77.0071,77.0524,66898.0
2023-08-24 11:30:00,84.94,84.94,84.88,84.89,49183.0,77.0524,77.0524,76.998,77.0071,49183.0
2023-08-24 11:40:00,84.89,84.94,84.88,84.94,210003.0,77.0071,77.0524,76.998,77.0524,210003.0
2023-08-24 11:50:00,84.94,84.98,84.93,84.98,64772.0,77.0524,77.0887,77.0434,77.0887,64772.0
2023-08-24 12:00:00,84.98,84.98,84.91,84.93,102572.0,77.0887,77.0887,77.0252,77.0434,102572.0
2023-08-24 12:10:00,84.93,84.95,84.89,84.93,214958.0,77.0434,77.0615,77.0071,77.0434,214958.0
2023-08-24 12:20:00,84.94,84.98,84.9,84.92,35815.0,77.0524,77.0887,77.0162,77.0343,35815.0
2023-08-24 12:30:00,84.91,84.93,84.89,84.93,28736.0,77.0252,77.0434,77.0071,77.0434,28736.0
2023-08-24 12:40:00,84.93,84.97,84.91,84.97,111897.0,77.0434,77.0797,77.0252,77.0797,111897.0
2023-08-24 12:50:00,84.97,84.98,84.94,84.95,54151.0,77.0797,77.0887,77.0524,77.0615,54151.0
2023-08-24 13:00:00,84.95,84.95,84.88,84.94,42590.0,77.0615,77.0615,76.998,77.0524,42590.0
2023-08-24 13:10:00,84.94,84.96,84.92,84.93,23251.0,77.0524,77.0706,77.0343,77.0434,23251.0
2023-08-24 13:20:00,84.94,84.94,84.91,84.92,52131.0,77.0524,77.0524,77.0252,77.0343,52131.0
2023-08-24 13:30:00,84.92,84.94,84.88,84.93,160914.0,77.0343,77.0524,76.998,77.0434,160914.0
2023-08-24 13:40:00,84.94,84.95,84.91,84.92,37657.0,77.0524,77.0615,77.0252,77.0343,37657.0
2023-08-24 13:50:00,84.92,84.93,84.91,84.93,39256.0,77.0343,77.0434,77.0252,77.0434,39256.0
2023-08-24 14:00:00,84.93,84.95,84.91,84.94,46270.0,77.0434,77.0615,77.0252,77.0524,46270.0
2023-08-24 14:10:00,84.94,84.94,84.88,84.89,61432.0,77.0524,77.0524,76.998,77.0071,61432.0
2023-08-24 14:20:00,84.9,84.91,84.84,84.84,114959.0,77.0162,77.0252,76.9617,76.9617,114959.0
2023-08-24 14:30:00,84.84,84.87,84.81,84.84,95346.0,76.9617,76.9889,76.9345,76.9617,95346.0
2023-08-24 14:40:00,84.84,84.86,84.81,84.81,80752.0,76.9617,76.9799,76.9345,76.9345,80752.0
2023-08-24 14:50:00,84.81,84.86,84.81,84.84,69259.0,76.9345,76.9799,76.9345,76.9617,69259.0
2023-08-24 15:00:00,84.84,84.84,84.8,84.84,84630.0,76.9617,76.9617,76.9254,76.9617,84630.0
2023-08-24 15:10:00,84.84,84.85,84.82,84.84,65731.0,76.9617,76.9708,76.9436,76.9617,65731.0
2023-08-24 15:20:00,84.84,84.86,84.82,84.86,91222.0,76.9617,76.9799,76.9436,76.9799,91222.0
2023-08-24 15:30:00,84.86,84.86,84.79,84.8,80032.0,76.9799,76.9799,76.9164,76.9254,80032.0
2023-08-24 15:40:00,84.8,84.81,84.78,84.8,112666.0,76.9254,76.9345,76.9073,76.9254,112666.0
2023-08-24 15:50:00,84.8,84.8,84.71,84.77,485949.0,76.9254,76.9254,76.8438,76.8982,485949.0
2023-08-25 09:30:00,84.81,84.89,84.72,84.84,136424.0,76.9345,77.0071,76.8529,76.9617,136424.0
2023-08-25 09:40:00,84.84,84.91,84.8,84.88,87976.0,76.9617,77.0252,76.9254,76.998,87976.0
2023-08-25 09:50:00,84.87,84.96,84.86,84.94,59736.0,76.9889,77.0706,76.9799,77.0524,59736.0
2023-08-25 10:00:00,84.93,85.07,84.84,84.89,311878.0,77.0434,77.1704,76.9617,77.0071,311878.0
2023-08-25 10:10:00,84.9,85.15,84.9,85.01,279081.0,77.0162,77.2429,77.0162,77.1159,279081.0
2023-08-25 10:20:00,85.01,85.04,84.84,84.84,87981.0,77.1159,77.1432,76.9617,76.9617,87981.0
2023-08-25 10:30:00,84.82,84.82,84.69,84.7,92304.0,76.9436,76.9436,76.8257,76.8347,92304.0
2023-08-25 10:40:00,84.7,84.72,84.6,84.62,284809.0,76.8347,76.8529,76.744,76.7622,284809.0
2023-08-25 10:50:00,84.62,84.7,84.61,84.62,58883.0,76.7622,76.8347,76.7531,76.7622,58883.0
2023-08-25 11:00:00,84.62,84.77,84.61,84.73,104689.0,76.7622,76.8982,76.7531,76.8619,104689.0
2023-08-25 11:10:00,84.73,84.81,84.73,84.77,161085.0,76.8619,76.9345,76.8619,76.8982,161085.0
2023-08-25 11:20:00,84.77,84.88,84.74,84.87,97286.0,76.8982,76.998,76.871,76.9889,97286.0
2023-08-25 11:30:00,84.87,84.94,84.84,84.92,83827.0,76.9889,77.0524,76.9617,77.0343,83827.0
2023-08-25 11:40:00,84.92,84.95,84.87,84.89,79884.0,77.0343,77.0615,76.9889,77.0071,79884.0
2023-08-25 11:50:00,84.9,84.93,84.84,84.86,237344.0,77.0162,77.0434,76.9617,76.9799,237344.0
2023-08-25 12:00:00,84.87,84.91,84.86,84.9,68835.0,76.9889,77.0252,76.9799,77.0162,68835.0
2023-08-25 12:10:00,84.9,84.9,84.85,84.86,64987.0,77.0162,77.0162,76.9708,76.9799,64987.0
2023-08-25 12:20:00,84.87,84.92,84.85,84.9,57390.0,76.9889,77.0343,76.9708,77.0162,57390.0
2023-08-25 12:30:00,84.89,84.92,84.89,84.91,66953.0,77.0071,77.0343,77.0071,77.0252,66953.0
2023-08-25 12:40:00,84.91,84.91,84.85,84.9,85998.0,77.0252,77.0252,76.9708,77.0162,85998.0
2023-08-25 12:50:00,84.9,84.9,84.84,84.89,56417.0,77.0162,77.0162,76.9617,77.0071,56417.0
2023-08-25 13:00:00,84.89,84.91,84.86,84.89,78384.0,77.0071,77.0252,76.9799,77.0071,78384.0
2023-08-25 13:10:00,84.89,84.92,84.86,84.87,55759.0,77.0071,77.0343,76.9799,76.9889,55759.0
2023-08-25 13:20:00,84.87,84.88,84.82,84.88,42509.0,76.9889,76.998,76.9436,76.998,42509.0
2023-08-25 13:30:00,84.88,84.88,84.82,84.83,42113.0,76.998,76.998,76.9436,76.9527,42113.0
2023-08-25 13:40:00,84.82,84.86,84.81,84.84,22924.0,76.9436,76.9799,76.9345,76.9617,22924.0
2023-08-25 13:50:00,84.85,84.85,84.82,84.83,79258.0,76.9708,76.9708,76.9436,76.9527,79258.0
2023-08-25 14:00:00,84.84,84.86,84.81,84.85,93273.0,76.9617,76.9799,76.9345,76.9708,93273.0
2023-08-25 14:10:00,84.85,84.95,84.85,84.94,93977.0,76.9708,77.0615,76.9708,77.0524,93977.0
2023-08-25 14:20:00,84.95,84.98,84.94,84.98,141827.0,77.0615,77.0887,77.0524,77.0887,141827.0
2023-08-25 14:30:00,84.98,84.98,84.92,84.92,133649.0,77.0887,77.0887,77.0343,77.0343,133649.0
2023-08-25 14:40:00,84.92,84.93,84.89,84.89,90431.0,77.0343,77.0434,77.0071,77.0071,90431.0
2023-08-25 14:50:00,84.9,84.93,84.87,84.9,175349.0,77.0162,77.0434,76.9889,77.0162,175349.0
2023-08-25 15:00:00,84.91,84.92,84.87,84.89,128106.0,77.0252,77.0343,76.9889,77.0071,128106.0
2023-08-25 15:10:00,84.89,84.9,84.87,84.9,93994.0,77.0071,77.0162,76.9889,77.0162,93994.0
2023-08-25 15:20:00,84.9,84.9,84.87,84.87,88723.0,77.0162,77.0162,76.9889,76.9889,88723.0
2023-08-25 15:30:00,84.88,84.9,84.86,84.88,78370.0,76.998,77.0162,76.9799,76.998,78370.0
2023-08-25 15:40:00,84.88,84.89,84.85,84.87,97854.0,76.998,77.0071,76.9708,76.9889,97854.0
2023-08-25 15:50:00,84.86,84.89,84.85,84.88,129157.0,76.9799,77.0071,76.9708,76.998,129157.0
2023-08-28 09:30:00,85.1,85.21,85.0,85.17,182797.0,77.1976,77.2974,77.1069,77.2611,182797.0
2023-08-28 09:40:00,85.16,85.24,85.14,85.15,69337.0,77.252,77.3246,77.2339,77.2429,69337.0
2023-08-28 09:50:00,85.15,85.16,85.11,85.14,24400.0,77.2429,77.252,77.2067,77.2339,24400.0
2023-08-28 10:00:00,85.15,85.15,85.11,85.12,39190.0,77.2429,77.2429,77.2067,77.2157,39190.0
2023-08-28 10:10:00,85.12,85.13,85.08,85.09,47064.0,77.2157,77.2248,77.1794,77.1885,47064.0
2023-08-28 10:20:00,85.08,85.18,85.07,85.17,26329.0,77.1794,77.2702,77.1704,77.2611,26329.0
2023-08-28 10:30:00,85.17,85.19,85.13,85.16,55959.0,77.2611,77.2792,77.2248,77.252,55959.0
2023-08-28 10:40:00,85.16,85.17,85.12,85.13,189054.0,77.252,77.2611,77.2157,77.2248,189054.0
2023-08-28 10:50:00,85.13,85.14,85.09,85.1,27616.0,77.2248,77.2339,77.1885,77.1976,27616.0
2023-08-28 11:00:00,85.1,85.11,85.02,85.03,118999.0,77.1976,77.2067,77.125,77.1341,118999.0
2023-08-28 11:10:00,85.03,85.11,85.02,85.09,44114.0,77.1341,77.2067,77.125,77.1885,44114.0
2023-08-28 11:20:00,85.1,85.13,85.09,85.11,138814.0,77.1976,77.2248,77.1885,77.2067,138814.0
2023-08-28 11:30:00,85.11,85.14,85.09,85.13,37553.0,77.2067,77.2339,77.1885,77.2248,37553.0
2023-08-28 11:40:00,85.12,85.13,85.08,85.11,103438.0,77.2157,77.2248,77.1794,77.2067,103438.0
2023-08-28 11:50:00,85.11,85.11,85.06,85.07,17776.0,77.2067,77.2067,77.1613,77.1704,17776.0
2023-08-28 12:00:00,85.08,85.09,85.04,85.06,350105.0,77.1794,77.1885,77.1432,77.1613,350105.0
2023-08-28 12:10:00,85.06,85.06,85.03,85.04,25470.0,77.1613,77.1613,77.1341,77.1432,25470.0
2023-08-28 12:20:00,85.04,85.06,85.03,85.05,20767.0,77.1432,77.1613,77.1341,77.1522,20767.0
2023-08-28 12:30:00,85.04,85.05,85.01,85.04,51068.0,77.1432,77.1522,77.1159,77.1432,51068.0
2023-08-28 12:40:00,85.04,85.07,85.03,85.06,37782.0,77.1432,77.1704,77.1341,77.1613,37782.0
2023-08-28 12:50:00,85.06,85.07,85.03,85.05,61978.0,77.1613,77.1704,77.1341,77.1522,61978.0
2023-08-28 13:00:00,85.06,85.14,85.05,85.08,87370.0,77.1613,77.2339,77.1522,77.1794,87370.0
2023-08-28 13:10:00,85.09,85.09,85.05,85.06,222719.0,77.1885,77.1885,77.1522,77.1613,222719.0
2023-08-28 13:20:00,85.07,85.08,85.04,85.08,57980.0,77.1704,77.1794,77.1432,77.1794,57980.0
2023-08-28 13:30:00,85.08,85.09,85.06,85.08,19594.0,77.1794,77.1885,77.1613,77.1794,19594.0
2023-08-28 13:40:00,85.08,85.09,85.06,85.06,24244.0,77.1794,77.1885,77.1613,77.1613,24244.0
2023-08-28 13:50:00,85.07,85.09,85.06,85.08,38659.0,77.1704,77.1885,77.1613,77.1794,38659.0
2023-08-28 14:00:00,85.08,85.09,85.06,85.08,30505.0,77.1794,77.1885,77.1613,77.1794,30505.0
2023-08-28 14:10:00,85.09,85.09,85.07,85.08,60327.0,77.1885,77.1885,77.1704,77.1794,60327.0
2023-08-28 14:20:00,85.08,85.08,85.05,85.06,7321.0,77.1794,77.1794,77.1522,77.1613,7321.0
2023-08-28 14:30:00,85.07,85.08,85.07,85.08,13242.0,77.1704,77.1794,77.1704,77.1794,13242.0
2023-08-28 14:40:00,85.08,85.09,85.04,85.06,28880.0,77.1794,77.1885,77.1432,77.1613,28880.0
2023-08-28 14:50:00,85.06,85.1,85.05,85.09,14810.0,77.1613,77.1976,77.1522,77.1885,14810.0
2023-08-28 15:00:00,85.09,85.12,85.09,85.12,32429.0,77.1885,77.2157,77.1885,77.2157,32429.0
2023-08-28 15:10:00,85.12,85.12,85.1,85.12,66538.0,77.2157,77.2157,77.1976,77.2157,66538.0
2023-08-28 15:20:00,85.13,85.13,85.11,85.13,32245.0,77.2248,77.2248,77.2067,77.2248,32245.0
2023-08-28 15:30:00,85.13,85.14,85.12,85.14,74766.0,77.2248,77.2339,77.2157,77.2339,74766.0
2023-08-28 15:40:00,85.13,85.18,85.13,85.16,168273.0,77.2248,77.2702,77.2248,77.252,168273.0
2023-08-28 15:50:00,85.16,85.17,85.14,85.16,244366.0,77.252,77.2611,77.2339,77.252,244366.0
2023-08-29 09:30:00,85.13,85.25,85.12,85.2,39843.0,77.2248,77.3337,77.2157,77.2883,39843.0
2023-08-29 09:40:00,85.18,85.29,85.18,85.29,83318.0,77.2702,77.3699,77.2702,77.3699,83318.0
2023-08-29 09:50:00,85.3,85.32,85.23,85.25,55736.0,77.379,77.3972,77.3155,77.3337,55736.0
2023-08-29 10:00:00,85.31,85.64,85.31,85.64,96599.0,77.3881,77.6874,77.3881,77.6874,96599.0
2023-08-29 10:10:00,85.65,85.7,85.53,85.65,197925.0,77.6965,77.7419,77.5877,77.6965,197925.0
2023-08-29 10:20:00,85.66,85.71,85.6,85.7,99746.0,77.7056,77.7509,77.6512,77.7419,99746.0
2023-08-29 10:30:00,85.69,85.7,85.6,85.64,64071.0,77.7328,77.7419,77.6512,77.6874,64071.0
2023-08-29 10:40:00,85.65,85.66,85.59,85.63,74584.0,77.6965,77.7056,77.6421,77.6784,74584.0
2023-08-29 10:50:00,85.62,85.65,85.59,85.59,117556.0,77.6693,77.6965,77.6421,77.6421,117556.0
2023-08-29 11:00:00,85.59,85.6,85.55,85.55,134168.0,77.6421,77.6512,77.6058,77.6058,134168.0
2023-08-29 11:10:00,85.55,85.65,85.55,85.64,19545.0,77.6058,77.6965,77.6058,77.6874,19545.0
2023-08-29 11:20:00,85.65,85.7,85.64,85.67,40636.0,77.6965,77.7419,77.6874,77.7147,40636.0
2023-08-29 11:30:00,85.67,85.73,85.66,85.7,67038.0,77.7147,77.7691,77.7056,77.7419,67038.0
2023-08-29 11:40:00,85.7,85.72,85.7,85.71,61249.0,77.7419,77.76,77.7419,77.7509,61249.0
2023-08-29 11:50:00,85.71,85.75,85.69,85.72,87020.0,77.7509,77.7872,77.7328,77.76,87020.0
2023-08-29 12:00:00,85.72,85.79,85.71,85.79,169527.0,77.76,77.8235,77.7509,77.8235,169527.0
2023-08-29 12:10:00,85.79,85.79,85.74,85.77,64067.0,77.8235,77.8235,77.7782,77.8054,64067.0
2023-08-29 12:20:00,85.77,85.81,85.76,85.81,64786.0,77.8054,77.8417,77.7963,77.8417,64786.0
2023-08-29 12:30:00,85.81,85.81,85.78,85.81,91946.0,77.8417,77.8417,77.8144,77.8417,91946.0
2023-08-29 12:40:00,85.81,85.82,85.77,85.81,50425.0,77.8417,77.8507,77.8054,77.8417,50425.0
2023-08-29 12:50:00,85.81,85.86,85.81,85.85,142617.0,77.8417,77.887,77.8417,77.8779,142617.0
2023-08-29 13:00:00,85.86,85.97,85.86,85.97,486170.0,77.887,77.9868,77.887,77.9868,486170.0
2023-08-29 13:10:00,85.96,85.98,85.93,85.98,118026.0,77.9777,77.9959,77.9505,77.9959,118026.0
2023-08-29 13:20:00,85.98,85.98,85.96,85.97,64956.0,77.9959,77.9959,77.9777,77.9868,64956.0
2023-08-29 13:30:00,85.97,86.0,85.96,86.0,96171.0,77.9868,78.014,77.9777,78.014,96171.0
2023-08-29 13:40:00,86.0,86.0,85.95,85.95,55430.0,78.014,78.014,77.9687,77.9687,55430.0
2023-08-29 13:50:00,85.95,85.98,85.94,85.95,146678.0,77.9687,77.9959,77.9596,77.9687,146678.0
2023-08-29 14:00:00,85.95,85.96,85.91,85.92,141457.0,77.9687,77.9777,77.9324,77.9414,141457.0
2023-08-29 14:10:00,85.92,85.95,85.9,85.94,68677.0,77.9414,77.9687,77.9233,77.9596,68677.0
2023-08-29 14:20:00,85.94,85.97,85.89,85.89,379671.0,77.9596,77.9868,77.9142,77.9142,379671.0
2023-08-29 14:30:00,85.89,85.92,85.88,85.91,75346.0,77.9142,77.9414,77.9052,77.9324,75346.0
2023-08-29 14:40:00,85.91,85.95,85.91,85.94,92888.0,77.9324,77.9687,77.9324,77.9596,92888.0
2023-08-29 14:50:00,85.94,85.95,85.93,85.95,66328.0,77.9596,77.9687,77.9505,77.9687,66328.0
2023-08-29 15:00:00,85.95,85.95,85.94,85.95,72710.0,77.9687,77.9687,77.9596,77.9687,72710.0
2023-08-29 15:10:00,85.95,85.97,85.94,85.95,91858.0,77.9687,77.9868,77.9596,77.9687,91858.0
2023-08-29 15:20:00,85.95,86.0,85.94,86.0,50119.0,77.9687,78.014,77.9596,78.014,50119.0
2023-08-29 15:30:00,86.0,86.03,85.99,86.02,184826.0,78.014,78.0412,78.0049,78.0322,184826.0
2023-08-29 15:40:00,86.02,86.05,86.01,86.05,186199.0,78.0322,78.0594,78.0231,78.0594,186199.0
2023-08-29 15:50:00,86.05,86.05,85.99,86.03,553040.0,78.0594,78.0594,78.0049,78.0412,553040.0
2023-08-30 09:30:00,85.81,85.98,85.78,85.81,155178.0,77.8417,77.9959,77.8144,77.8417,155178.0
2023-08-30 09:40:00,85.81,85.89,85.78,85.84,132194.0,77.8417,77.9142,77.8144,77.8689,132194.0
2023-08-30 09:50:00,85.84,85.96,85.84,85.93,218407.0,77.8689,77.9777,77.8689,77.9505,218407.0
2023-08-30 10:00:00,85.94,85.96,85.88,85.9,307781.0,77.9596,77.9777,77.9052,77.9233,307781.0
2023-08-30 10:10:00,85.9,85.96,85.88,85.89,117766.0,77.9233,77.9777,77.9052,77.9142,117766.0
2023-08-30 10:20:00,85.89,85.91,85.8,85.81,178611.0,77.9142,77.9324,77.8326,77.8417,178611.0
2023-08-30 10:30:00,85.81,85.85,85.76,85.78,199152.0,77.8417,77.8779,77.7963,77.8144,199152.0
2023-08-30 10:40:00,85.77,85.8,85.76,85.78,88367.0,77.8054,77.8326,77.7963,77.8144,88367.0
2023-08-30 10:50:00,85.77,85.77,85.73,85.73,21462.0,77.8054,77.8054,77.7691,77.7691,21462.0
2023-08-30 11:00:00,85.73,85.76,85.72,85.75,209102.0,77.7691,77.7963,77.76,77.7872,209102.0
2023-08-30 11:10:00,85.75,85.79,85.74,85.79,63310.0,77.7872,77.8235,77.7782,77.8235,63310.0
2023-08-30 11:20:00,85.79,85.79,85.75,85.77,252161.0,77.8235,77.8235,77.7872,77.8054,252161.0
2023-08-30 11:30:00,85.77,85.82,85.76,85.8,36216.0,77.8054,77.8507,77.7963,77.8326,36216.0
2023-08-30 11:40:00,85.81,85.83,85.78,85.8,91451.0,77.8417,77.8598,77.8144,77.8326,91451.0
2023-08-30 11:50:00,85.81,85.81,85.77,85.81,110212.0,77.8417,77.8417,77.8054,77.8417,110212.0
2023-08-30 12:00:00,85.81,85.81,85.74,85.75,41298.0,77.8417,77.8417,77.7782,77.7872,41298.0
2023-08-30 12:10:00,85.75,85.78,85.74,85.76,27125.0,77.7872,77.8144,77.7782,77.7963,27125.0
2023-08-30 12:20:00,85.76,85.81,85.74,85.78,51565.0,77.7963,77.8417,77.7782,77.8144,51565.0
2023-08-30 12:30:00,85.78,85.79,85.74,85.76,65106.0,77.8144,77.8235,77.7782,77.7963,65106.0
2023-08-30 12:40:00,85.75,85.78,85.74,85.75,115285.0,77.7872,77.8144,77.7782,77.7872,115285.0
2023-08-30 12:50:00,85.75,85.77,85.74,85.76,96419.0,77.7872,77.8054,77.7782,77.7963,96419.0
2023-08-30 13:00:00,85.76,85.76,85.73,85.76,38548.0,77.7963,77.7963,77.7691,77.7963,38548.0
2023-08-30 13:10:00,85.76,85.8,85.76,85.78,40184.0,77.7963,77.8326,77.7963,77.8144,40184.0
2023-08-30 13:20:00,85.77,85.78,85.75,85.75,31911.0,77.8054,77.8144,77.7872,77.7872,31911.0
2023-08-30 13:30:00,85.76,85.78,85.75,85.77,40137.0,77.7963,77.8144,77.7872,77.8054,40137.0
2023-08-30 13:40:00,85.77,85.79,85.75,85.78,14405.0,77.8054,77.8235,77.7872,77.8144,14405.0
2023-08-30 13:50:00,85.77,85.77,85.74,85.76,19073.0,77.8054,77.8054,77.7782,77.7963,19073.0
2023-08-30 14:00:00,85.76,85.77,85.73,85.75,17669.0,77.7963,77.8054,77.7691,77.7872,17669.0
2023-08-30 14:10:00,85.74,85.76,85.72,85.73,15722.0,77.7782,77.7963,77.76,77.7691,15722.0
2023-08-30 14:20:00,85.74,85.76,85.72,85.72,74649.0,77.7782,77.7963,77.76,77.76,74649.0
2023-08-30 14:30:00,85.73,85.75,85.72,85.75,81621.0,77.7691,77.7872,77.76,77.7872,81621.0
2023-08-30 14:40:00,85.75,85.76,85.74,85.75,22748.0,77.7872,77.7963,77.7782,77.7872,22748.0
2023-08-30 14:50:00,85.74,85.78,85.74,85.78,16598.0,77.7782,77.8144,77.7782,77.8144,16598.0
2023-08-30 15:00:00,85.78,85.78,85.75,85.78,150500.0,77.8144,77.8144,77.7872,77.8144,150500.0
2023-08-30 15:10:00,85.78,85.78,85.73,85.75,94887.0,77.8144,77.8144,77.7691,77.7872,94887.0
2023-08-30 15:20:00,85.74,85.76,85.72,85.75,49747.0,77.7782,77.7963,77.76,77.7872,49747.0
2023-08-30 15:30:00,85.75,85.77,85.74,85.76,181733.0,77.7872,77.8054,77.7782,77.7963,181733.0
2023-08-30 15:40:00,85.77,85.78,85.75,85.78,113162.0,77.8054,77.8144,77.7872,77.8144,113162.0
2023-08-30 15:50:00,85.78,85.8,85.77,85.8,116269.0,77.8144,77.8326,77.8054,77.8326,116269.0
2023-08-31 09:30:00,85.68,85.85,85.67,85.82,105533.0,77.7237,77.8779,77.7147,77.8507,105533.0
2023-08-31 09:40:00,85.82,85.83,85.68,85.71,129470.0,77.8507,77.8598,77.7237,77.7509,129470.0
2023-08-31 09:50:00,85.71,85.78,85.71,85.76,66945.0,77.7509,77.8144,77.7509,77.7963,66945.0
2023-08-31 10:00:00,85.75,85.8,85.72,85.76,13794.0,77.7872,77.8326,77.76,77.7963,13794.0
2023-08-31 10:10:00,85.76,85.78,85.74,85.77,15464.0,77.7963,77.8144,77.7782,77.8054,15464.0
2023-08-31 10:20:00,85.77,85.81,85.76,85.79,98547.0,77.8054,77.8417,77.7963,77.8235,98547.0
2023-08-31 10:30:00,85.79,85.81,85.77,85.8,32630.0,77.8235,77.8417,77.8054,77.8326,32630.0
2023-08-31 10:40:00,85.8,85.84,85.77,85.8,71675.0,77.8326,77.8689,77.8054,77.8326,71675.0
2023-08-31 10:50:00,85.8,85.84,85.79,85.83,45917.0,77.8326,77.8689,77.8235,77.8598,45917.0
2023-08-31 11:00:00,85.83,85.84,85.76,85.81,39000.0,77.8598,77.8689,77.7963,77.8417,39000.0
2023-08-31 11:10:00,85.81,85.83,85.77,85.8,60750.0,77.8417,77.8598,77.8054,77.8326,60750.0
2023-08-31 11:20:00,85.81,85.82,85.78,85.8,57176.0,77.8417,77.8507,77.8144,77.8326,57176.0
2023-08-31 11:30:00,85.8,85.8,85.71,85.73,50906.0,77.8326,77.8326,77.7509,77.7691,50906.0
2023-08-31 11:40:00,85.74,85.76,85.73,85.76,77262.0,77.7782,77.7963,77.7691,77.7963,77262.0
2023-08-31 11:50:00,85.76,85.8,85.76,85.79,52302.0,77.7963,77.8326,77.7963,77.8235,52302.0
2023-08-31 12:00:00,85.8,85.84,85.79,85.83,374549.0,77.8326,77.8689,77.8235,77.8598,374549.0
2023-08-31 12:10:00,85.83,85.84,85.8,85.81,168446.0,77.8598,77.8689,77.8326,77.8417,168446.0
2023-08-31 12:20:00,85.81,85.83,85.78,85.79,170516.0,77.8417,77.8598,77.8144,77.8235,170516.0
2023-08-31 12:30:00,85.79,85.8,85.76,85.77,68781.0,77.8235,77.8326,77.7963,77.8054,68781.0
2023-08-31 12:40:00,85.76,85.77,85.73,85.73,62579.0,77.7963,77.8054,77.7691,77.7691,62579.0
2023-08-31 12:50:00,85.73,85.78,85.73,85.73,226482.0,77.7691,77.8144,77.7691,77.7691,226482.0
2023-08-31 13:00:00,85.73,85.74,85.71,85.74,48374.0,77.7691,77.7782,77.7509,77.7782,48374.0
2023-08-31 13:10:00,85.73,85.74,85.71,85.74,44275.0,77.7691,77.7782,77.7509,77.7782,44275.0
2023-08-31 13:20:00,85.74,85.78,85.73,85.77,43807.0,77.7782,77.8144,77.7691,77.8054,43807.0
2023-08-31 13:30:00,85.77,85.78,85.74,85.76,37114.0,77.8054,77.8144,77.7782,77.7963,37114.0
2023-08-31 13:40:00,85.76,85.76,85.71,85.72,108453.0,77.7963,77.7963,77.7509,77.76,108453.0
2023-08-31 13:50:00,85.73,85.78,85.72,85.77,33154.0,77.7691,77.8144,77.76,77.8054,33154.0
2023-08-31 14:00:00,85.77,85.8,85.76,85.79,63470.0,77.8054,77.8326,77.7963,77.8235,63470.0
2023-08-31 14:10:00,85.8,85.83,85.79,85.82,48189.0,77.8326,77.8598,77.8235,77.8507,48189.0
2023-08-31 14:20:00,85.81,85.84,85.81,85.81,51981.0,77.8417,77.8689,77.8417,77.8417,51981.0
2023-08-31 14:30:00,85.82,85.83,85.78,85.78,39136.0,77.8507,77.8598,77.8144,77.8144,39136.0
2023-08-31 14:40:00,85.79,85.79,85.74,85.76,166244.0,77.8235,77.8235,77.7782,77.7963,166244.0
2023-08-31 14:50:00,85.76,85.76,85.73,85.76,68802.0,77.7963,77.7963,77.7691,77.7963,68802.0
2023-08-31 15:00:00,85.76,85.8,85.75,85.79,54997.0,77.7963,77.8326,77.7872,77.8235,54997.0
2023-08-31 15:10:00,85.79,85.81,85.78,85.78,41203.0,77.8235,77.8417,77.8144,77.8144,41203.0
2023-08-31 15:20:00,85.79,85.82,85.78,85.8,78121.0,77.8235,77.8507,77.8144,77.8326,78121.0
2023-08-31 15:30:00,85.8,85.82,85.79,85.81,48887.0,77.8326,77.8507,77.8235,77.8417,48887.0
2023-08-31 15:40:00,85.81,85.84,85.78,85.79,36897.0,77.8417,77.8689,77.8144,77.8235,36897.0
2023-08-31 15:50:00,85.78,85.78,85.68,85.73,134582.0,77.8144,77.8144,77.7237,77.7691,134582.0
2023-09-01 09:30:00,85.58,85.58,85.32,85.34,101626.0,77.9601,77.9601,77.7232,77.7415,101626.0
2023-09-01 09:40:00,85.34,85.39,85.21,85.25,124193.0,77.7415,77.787,77.623,77.6595,124193.0
2023-09-01 09:50:00,85.24,85.26,85.19,85.26,239977.0,77.6504,77.6686,77.6048,77.6686,239977.0
2023-09-01 10:00:00,85.25,85.32,85.13,85.31,167012.0,77.6595,77.7232,77.5502,77.7141,167012.0
2023-09-01 10:10:00,85.31,85.38,85.22,85.29,248876.0,77.7141,77.7779,77.6321,77.6959,248876.0
2023-09-01 10:20:00,85.29,85.31,85.23,85.29,134537.0,77.6959,77.7141,77.6413,77.6959,134537.0
2023-09-01 10:30:00,85.29,85.29,85.13,85.14,129619.0,77.6959,77.6959,77.5502,77.5593,129619.0
2023-09-01 10:40:00,85.14,85.14,85.06,85.08,48828.0,77.5593,77.5593,77.4864,77.5046,48828.0
2023-09-01 10:50:00,85.08,85.12,85.04,85.09,93470.0,77.5046,77.5411,77.4682,77.5137,93470.0
2023-09-01 11:00:00,85.1,85.1,85.03,85.05,132296.0,77.5228,77.5228,77.4591,77.4773,132296.0
2023-09-01 11:10:00,85.05,85.07,85.0,85.04,32518.0,77.4773,77.4955,77.4317,77.4682,32518.0
2023-09-01 11:20:00,85.03,85.03,84.98,84.98,53654.0,77.4591,77.4591,77.4135,77.4135,53654.0
2023-09-01 11:30:00,84.98,84.99,84.94,84.95,129704.0,77.4135,77.4226,77.3771,77.3862,129704.0
2023-09-01 11:40:00,84.95,84.96,84.9,84.91,49847.0,77.3862,77.3953,77.3406,77.3497,49847.0
2023-09-01 11:50:00,84.9,84.91,84.84,84.86,164312.0,77.3406,77.3497,77.286,77.3042,164312.0
2023-09-01 12:00:00,84.86,84.88,84.81,84.87,302025.0,77.3042,77.3224,77.2587,77.3133,302025.0
2023-09-01 12:10:00,84.88,84.91,84.87,84.91,160223.0,77.3224,77.3497,77.3133,77.3497,160223.0
2023-09-01 12:20:00,84.91,84.97,84.91,84.94,186705.0,77.3497,77.4044,77.3497,77.3771,186705.0
2023-09-01 12:30:00,84.94,84.96,84.93,84.95,124731.0,77.3771,77.3953,77.368,77.3862,124731.0
2023-09-01 12:40:00,84.95,85.03,84.94,85.03,109225.0,77.3862,77.4591,77.3771,77.4591,109225.0
2023-09-01 12:50:00,85.03,85.08,85.03,85.07,71507.0,77.4591,77.5046,77.4591,77.4955,71507.0
2023-09-01 13:00:00,85.06,85.08,85.01,85.02,44999.0,77.4864,77.5046,77.4408,77.45,44999.0
2023-09-01 13:10:00,85.02,85.03,85.0,85.01,19907.0,77.45,77.4591,77.4317,77.4408,19907.0
2023-09-01 13:20:00,85.01,85.03,85.0,85.01,36253.0,77.4408,77.4591,77.4317,77.4408,36253.0
2023-09-01 13:30:00,85.01,85.02,84.99,85.0,62561.0,77.4408,77.45,77.4226,77.4317,62561.0
2023-09-01 13:40:00,85.0,85.01,84.96,84.96,80844.0,77.4317,77.4408,77.3953,77.3953,80844.0
2023-09-01 13:50:00,84.97,84.98,84.96,84.98,20784.0,77.4044,77.4135,77.3953,77.4135,20784.0
2023-09-01 14:00:00,84.98,85.01,84.97,85.01,31047.0,77.4135,77.4408,77.4044,77.4408,31047.0
2023-09-01 14:10:00,85.01,85.01,84.99,85.01,21039.0,77.4408,77.4408,77.4226,77.4408,21039.0
2023-09-01 14:20:00,85.01,85.02,84.96,84.98,46617.0,77.4408,77.45,77.3953,77.4135,46617.0
2023-09-01 14:30:00,84.98,85.01,84.97,85.01,19871.0,77.4135,77.4408,77.4044,77.4408,19871.0
2023-09-01 14:40:00,85.01,85.03,85.0,85.01,32551.0,77.4408,77.4591,77.4317,77.4408,32551.0
2023-09-01 14:50:00,85.0,85.03,85.0,85.02,18980.0,77.4317,77.4591,77.4317,77.45,18980.0
2023-09-01 15:00:00,85.02,85.05,85.01,85.03,46397.0,77.45,77.4773,77.4408,77.4591,46397.0
2023-09-01 15:10:00,85.04,85.07,85.02,85.07,59824.0,77.4682,77.4955,77.45,77.4955,59824.0
2023-09-01 15:20:00,85.07,85.08,85.04,85.05,63697.0,77.4955,77.5046,77.4682,77.4773,63697.0
2023-09-01 15:30:00,85.05,85.08,85.04,85.07,101142.0,77.4773,77.5046,77.4682,77.4955,101142.0
2023-09-01 15:40:00,85.08,85.09,85.06,85.08,120459.0,77.5046,77.5137,77.4864,77.5046,120459.0
2023-09-01 15:50:00,85.09,85.16,85.08,85.13,618668.0,77.5137,77.5775,77.5046,77.5502,618668.0
2023-09-05 09:30:00,84.84,84.88,84.79,84.8,47742.0,77.286,77.3224,77.2404,77.2495,47742.0
2023-09-05 09:40:00,84.8,84.8,84.64,84.67,203475.0,77.2495,77.2495,77.1038,77.1311,203475.0
2023-09-05 09:50:00,84.66,84.67,84.59,84.66,82933.0,77.122,77.1311,77.0582,77.122,82933.0
2023-09-05 10:00:00,84.66,84.66,84.56,84.6,153101.0,77.122,77.122,77.0309,77.0674,153101.0
2023-09-05 10:10:00,84.6,84.64,84.54,84.59,273779.0,77.0674,77.1038,77.0127,77.0582,273779.0
2023-09-05 10:20:00,84.58,84.59,84.57,84.59,96651.0,77.0491,77.0582,77.04,77.0582,96651.0
2023-09-05 10:30:00,84.59,84.62,84.54,84.57,67069.0,77.0582,77.0856,77.0127,77.04,67069.0
2023-09-05 10:40:00,84.57,84.57,84.52,84.55,97037.0,77.04,77.04,76.9945,77.0218,97037.0
2023-09-05 10:50:00,84.56,84.58,84.55,84.56,21659.0,77.0309,77.0491,77.0218,77.0309,21659.0
2023-09-05 11:00:00,84.56,84.66,84.52,84.65,214508.0,77.0309,77.122,76.9945,77.1129,214508.0
2023-09-05 11:10:00,84.65,84.67,84.63,84.63,85144.0,77.1129,77.1311,77.0947,77.0947,85144.0
2023-09-05 11:20:00,84.63,84.63,84.56,84.56,109123.0,77.0947,77.0947,77.0309,77.0309,109123.0
2023-09-05 11:30:00,84.57,84.59,84.55,84.56,150594.0,77.04,77.0582,77.0218,77.0309,150594.0
2023-09-05 11:40:00,84.56,84.59,84.54,84.59,28193.0,77.0309,77.0582,77.0127,77.0582,28193.0
2023-09-05 11:50:00,84.59,84.59,84.54,84.55,58908.0,77.0582,77.0582,77.0127,77.0218,58908.0
2023-09-05 12:00:00,84.55,84.6,84.54,84.59,36868.0,77.0218,77.0674,77.0127,77.0582,36868.0
2023-09-05 12:10:00,84.59,84.59,84.57,84.59,18397.0,77.0582,77.0582,77.04,77.0582,18397.0
2023-09-05 12:20:00,84.58,84.59,84.53,84.55,100622.0,77.0491,77.0582,77.0036,77.0218,100622.0
2023-09-05 12:30:00,84.54,84.62,84.53,84.61,139812.0,77.0127,77.0856,77.0036,77.0765,139812.0
2023-09-05 12:40:00,84.62,84.62,84.57,84.59,26052.0,77.0856,77.0856,77.04,77.0582,26052.0
2023-09-05 12:50:00,84.59,84.59,84.52,84.54,239413.0,77.0582,77.0582,76.9945,77.0127,239413.0
2023-09-05 13:00:00,84.54,84.54,84.48,84.48,21997.0,77.0127,77.0127,76.958,76.958,21997.0
2023-09-05 13:10:00,84.48,84.5,84.47,84.5,15465.0,76.958,76.9763,76.9489,76.9763,15465.0
2023-09-05 13:20:00,84.5,84.5,84.48,84.5,31909.0,76.9763,76.9763,76.958,76.9763,31909.0
2023-09-05 13:30:00,84.49,84.51,84.48,84.5,49693.0,76.9671,76.9854,76.958,76.9763,49693.0
2023-09-05 13:40:00,84.5,84.52,84.48,84.49,33452.0,76.9763,76.9945,76.958,76.9671,33452.0
2023-09-05 13:50:00,84.48,84.49,84.47,84.48,19611.0,76.958,76.9671,76.9489,76.958,19611.0
2023-09-05 14:00:00,84.48,84.48,84.43,84.44,196535.0,76.958,76.958,76.9125,76.9216,196535.0
2023-09-05 14:10:00,84.44,84.5,84.43,84.5,19563.0,76.9216,76.9763,76.9125,76.9763,19563.0
2023-09-05 14:20:00,84.5,84.52,84.49,84.51,30836.0,76.9763,76.9945,76.9671,76.9854,30836.0
2023-09-05 14:30:00,84.5,84.51,84.46,84.47,21668.0,76.9763,76.9854,76.9398,76.9489,21668.0
2023-09-05 14:40:00,84.47,84.48,84.42,84.43,175008.0,76.9489,76.958,76.9034,76.9125,175008.0
2023-09-05 14:50:00,84.44,84.45,84.42,84.44,54530.0,76.9216,76.9307,76.9034,76.9216,54530.0
2023-09-05 15:00:00,84.44,84.44,84.37,84.39,69427.0,76.9216,76.9216,76.8578,76.876,69427.0
2023-09-05 15:10:00,84.39,84.4,84.36,84.4,171294.0,76.876,76.8852,76.8487,76.8852,171294.0
2023-09-05 15:20:00,84.4,84.41,84.38,84.4,90451.0,76.8852,76.8943,76.8669,76.8852,90451.0
2023-09-05 15:30:00,84.39,84.43,84.39,84.42,123806.0,76.876,76.9125,76.876,76.9034,123806.0
2023-09-05 15:40:00,84.42,84.44,84.39,84.4,165888.0,76.9034,76.9216,76.876,76.8852,165888.0
2023-09-05 15:50:00,84.39,84.39,84.29,84.32,551643.0,76.876,76.876,76.785,76.8123,551643.0
2023-09-06 09:30:00,84.31,84.4,84.31,84.38,64477.0,76.8032,76.8852,76.8032,76.8669,64477.0
2023-09-06 09:40:00,84.37,84.38,84.29,84.35,291192.0,76.8578,76.8669,76.785,76.8396,291192.0
2023-09-06 09:50:00,84.35,84.44,84.34,84.43,371072.0,76.8396,76.9216,76.8305,76.9125,371072.0
2023-09-06 10:00:00,84.41,84.43,84.13,84.31,485993.0,76.8943,76.9125,76.6392,76.8032,485993.0
2023-09-06 10:10:00,84.3,84.34,84.27,84.33,245568.0,76.7941,76.8305,76.7667,76.8214,245568.0
2023-09-06 10:20:00,84.34,84.34,84.22,84.22,173598.0,76.8305,76.8305,76.7212,76.7212,173598.0
2023-09-06 10:30:00,84.22,84.27,84.21,84.26,80770.0,76.7212,76.7667,76.7121,76.7576,80770.0
2023-09-06 10:40:00,84.26,84.27,84.2,84.21,212326.0,76.7576,76.7667,76.703,76.7121,212326.0
2023-09-06 10:50:00,84.21,84.23,84.16,84.17,253686.0,76.7121,76.7303,76.6665,76.6756,253686.0
2023-09-06 11:00:00,84.17,84.2,84.14,84.17,51649.0,76.6756,76.703,76.6483,76.6756,51649.0
2023-09-06 11:10:00,84.17,84.18,84.07,84.09,258853.0,76.6756,76.6847,76.5845,76.6028,258853.0
2023-09-06 11:20:00,84.09,84.14,84.07,84.12,418211.0,76.6028,76.6483,76.5845,76.6301,418211.0
2023-09-06 11:30:00,84.12,84.16,84.1,84.14,46092.0,76.6301,76.6665,76.6119,76.6483,46092.0
2023-09-06 11:40:00,84.15,84.2,84.14,84.17,60825.0,76.6574,76.703,76.6483,76.6756,60825.0
2023-09-06 11:50:00,84.17,84.18,84.15,84.17,37345.0,76.6756,76.6847,76.6574,76.6756,37345.0
2023-09-06 12:00:00,84.17,84.17,84.11,84.11,36812.0,76.6756,76.6756,76.621,76.621,36812.0
2023-09-06 12:10:00,84.11,84.12,84.1,84.11,20685.0,76.621,76.6301,76.6119,76.621,20685.0
2023-09-06 12:20:00,84.11,84.14,84.08,84.09,28620.0,76.621,76.6483,76.5937,76.6028,28620.0
2023-09-06 12:30:00,84.08,84.12,84.08,84.11,13932.0,76.5937,76.6301,76.5937,76.621,13932.0
2023-09-06 12:40:00,84.12,84.14,84.07,84.14,41363.0,76.6301,76.6483,76.5845,76.6483,41363.0
2023-09-06 12:50:00,84.14,84.14,84.07,84.08,65026.0,76.6483,76.6483,76.5845,76.5937,65026.0
2023-09-06 13:00:00,84.08,84.1,84.06,84.09,110979.0,76.5937,76.6119,76.5754,76.6028,110979.0
2023-09-06 13:10:00,84.09,84.12,84.09,84.1,67304.0,76.6028,76.6301,76.6028,76.6119,67304.0
2023-09-06 13:20:00,84.1,84.12,84.09,84.12,69795.0,76.6119,76.6301,76.6028,76.6301,69795.0
2023-09-06 13:30:00,84.11,84.11,84.07,84.09,36294.0,76.621,76.621,76.5845,76.6028,36294.0
2023-09-06 13:40:00,84.09,84.15,84.09,84.15,55056.0,76.6028,76.6574,76.6028,76.6574,55056.0
2023-09-06 13:50:00,84.15,84.17,84.12,84.17,92387.0,76.6574,76.6756,76.6301,76.6756,92387.0
2023-09-06 14:00:00,84.16,84.18,84.14,84.18,84009.0,76.6665,76.6847,76.6483,76.6847,84009.0
2023-09-06 14:10:00,84.17,84.18,84.1,84.11,28838.0,76.6756,76.6847,76.6119,76.621,28838.0
2023-09-06 14:20:00,84.11,84.13,84.1,84.13,16568.0,76.621,76.6392,76.6119,76.6392,16568.0
2023-09-06 14:30:00,84.13,84.15,84.12,84.14,14693.0,76.6392,76.6574,76.6301,76.6483,14693.0
2023-09-06 14:40:00,84.14,84.16,84.13,84.16,18354.0,76.6483,76.6665,76.6392,76.6665,18354.0
2023-09-06 14:50:00,84.16,84.19,84.15,84.17,73957.0,76.6665,76.6939,76.6574,76.6756,73957.0
2023-09-06 15:00:00,84.17,84.18,84.14,84.17,58975.0,76.6756,76.6847,76.6483,76.6756,58975.0
2023-09-06 15:10:00,84.18,84.19,84.17,84.19,47623.0,76.6847,76.6939,76.6756,76.6939,47623.0
2023-09-06 15:20:00,84.19,84.19,84.16,84.16,39860.0,76.6939,76.6939,76.6665,76.6665,39860.0
2023-09-06 15:30:00,84.17,84.17,84.14,84.16,46543.0,76.6756,76.6756,76.6483,76.6665,46543.0
2023-09-06 15:40:00,84.16,84.16,84.12,84.12,86702.0,76.6665,76.6665,76.6301,76.6301,86702.0
2023-09-06 15:50:00,84.13,84.2,84.12,84.2,269212.0,76.6392,76.703,76.6301,76.703,269212.0
2023-09-07 09:30:00,84.34,84.46,84.3,84.41,193719.0,76.8305,76.9398,76.7941,76.8943,193719.0
2023-09-07 09:40:00,84.4,84.45,84.33,84.34,44114.0,76.8852,76.9307,76.8214,76.8305,44114.0
2023-09-07 09:50:00,84.35,84.39,84.28,84.31,208348.0,76.8396,76.876,76.7758,76.8032,208348.0
2023-09-07 10:00:00,84.31,84.37,84.3,84.34,137647.0,76.8032,76.8578,76.7941,76.8305,137647.0
2023-09-07 10:10:00,84.34,84.37,84.32,84.33,119386.0,76.8305,76.8578,76.8123,76.8214,119386.0
2023-09-07 10:20:00,84.33,84.37,84.32,84.35,68235.0,76.8214,76.8578,76.8123,76.8396,68235.0
2023-09-07 10:30:00,84.35,84.4,84.34,84.4,41264.0,76.8396,76.8852,76.8305,76.8852,41264.0
2023-09-07 10:40:00,84.4,84.45,84.39,84.41,68946.0,76.8852,76.9307,76.876,76.8943,68946.0
2023-09-07 10:50:00,84.4,84.41,84.34,84.38,160528.0,76.8852,76.8943,76.8305,76.8669,160528.0
2023-09-07 11:00:00,84.38,84.38,84.35,84.38,48846.0,76.8669,76.8669,76.8396,76.8669,48846.0
2023-09-07 11:10:00,84.37,84.38,84.35,84.37,32477.0,76.8578,76.8669,76.8396,76.8578,32477.0
2023-09-07 11:20:00,84.37,84.42,84.35,84.41,83928.0,76.8578,76.9034,76.8396,76.8943,83928.0
2023-09-07 11:30:00,84.41,84.45,84.4,84.45,116308.0,76.8943,76.9307,76.8852,76.9307,116308.0
2023-09-07 11:40:00,84.45,84.45,84.42,84.43,35728.0,76.9307,76.9307,76.9034,76.9125,35728.0
2023-09-07 11:50:00,84.44,84.47,84.42,84.47,102061.0,76.9216,76.9489,76.9034,76.9489,102061.0
2023-09-07 12:00:00,84.47,84.5,84.47,84.5,78387.0,76.9489,76.9763,76.9489,76.9763,78387.0
2023-09-07 12:10:00,84.49,84.52,84.49,84.51,77024.0,76.9671,76.9945,76.9671,76.9854,77024.0
2023-09-07 12:20:00,84.51,84.54,84.48,84.53,55562.0,76.9854,77.0127,76.958,77.0036,55562.0
2023-09-07 12:30:00,84.53,84.54,84.51,84.54,71039.0,77.0036,77.0127,76.9854,77.0127,71039.0
2023-09-07 12:40:00,84.54,84.54,84.52,84.53,41446.0,77.0127,77.0127,76.9945,77.0036,41446.0
2023-09-07 12:50:00,84.53,84.57,84.52,84.56,121394.0,77.0036,77.04,76.9945,77.0309,121394.0
2023-09-07 13:00:00,84.56,84.6,84.56,84.58,456188.0,77.0309,77.0674,77.0309,77.0491,456188.0
2023-09-07 13:10:00,84.57,84.64,84.57,84.63,230052.0,77.04,77.1038,77.04,77.0947,230052.0
2023-09-07 13:20:00,84.62,84.63,84.6,84.62,56476.0,77.0856,77.0947,77.0674,77.0856,56476.0
2023-09-07 13:30:00,84.62,84.63,84.58,84.59,52776.0,77.0856,77.0947,77.0491,77.0582,52776.0
2023-09-07 13:40:00,84.59,84.59,84.57,84.58,32659.0,77.0582,77.0582,77.04,77.0491,32659.0
2023-09-07 13:50:00,84.58,84.58,84.55,84.55,16241.0,77.0491,77.0491,77.0218,77.0218,16241.0
2023-09-07 14:00:00,84.55,84.56,84.55,84.55,38153.0,77.0218,77.0309,77.0218,77.0218,38153.0
2023-09-07 14:10:00,84.55,84.59,84.55,84.58,41016.0,77.0218,77.0582,77.0218,77.0491,41016.0
2023-09-07 14:20:00,84.58,84.61,84.58,84.61,25255.0,77.0491,77.0765,77.0491,77.0765,25255.0
2023-09-07 14:30:00,84.61,84.63,84.59,84.62,51479.0,77.0765,77.0947,77.0582,77.0856,51479.0
2023-09-07 14:40:00,84.63,84.63,84.59,84.61,53874.0,77.0947,77.0947,77.0582,77.0765,53874.0
2023-09-07 14:50:00,84.61,84.65,84.6,84.64,15733.0,77.0765,77.1129,77.0674,77.1038,15733.0
2023-09-07 15:00:00,84.63,84.64,84.61,84.62,20938.0,77.0947,77.1038,77.0765,77.0856,20938.0
2023-09-07 15:10:00,84.62,84.63,84.6,84.61,17126.0,77.0856,77.0947,77.0674,77.0765,17126.0
2023-09-07 15:20:00,84.61,84.64,84.59,84.64,15341.0,77.0765,77.1038,77.0582,77.1038,15341.0
2023-09-07 15:30:00,84.64,84.64,84.59,84.62,64486.0,77.1038,77.1038,77.0582,77.0856,64486.0
2023-09-07 15:40:00,84.61,84.62,84.58,84.59,119931.0,77.0765,77.0856,77.0491,77.0582,119931.0
2023-09-07 15:50:00,84.6,84.64,84.58,84.62,185464.0,77.0674,77.1038,77.0491,77.0856,185464.0
2023-09-08 09:30:00,84.84,84.92,84.81,84.85,156326.0,77.286,77.3589,77.2587,77.2951,156326.0
2023-09-08 09:40:00,84.86,84.98,84.84,84.97,325944.0,77.3042,77.4135,77.286,77.4044,325944.0
2023-09-08 09:50:00,84.98,85.02,84.97,84.98,377329.0,77.4135,77.45,77.4044,77.4135,377329.0
2023-09-08 10:00:00,84.98,85.01,84.95,84.95,421446.0,77.4135,77.4408,77.3862,77.3862,421446.0
2023-09-08 10:10:00,84.96,85.0,84.95,84.98,98707.0,77.3953,77.4317,77.3862,77.4135,98707.0
2023-09-08 10:20:00,84.98,84.99,84.93,84.94,69436.0,77.4135,77.4226,77.368,77.3771,69436.0
2023-09-08 10:30:00,84.94,84.95,84.88,84.89,80225.0,77.3771,77.3862,77.3224,77.3315,80225.0
2023-09-08 10:40:00,84.89,84.91,84.87,84.9,57260.0,77.3315,77.3497,77.3133,77.3406,57260.0
2023-09-08 10:50:00,84.9,84.91,84.85,84.85,64920.0,77.3406,77.3497,77.2951,77.2951,64920.0
2023-09-08 11:00:00,84.85,84.87,84.79,84.8,105509.0,77.2951,77.3133,77.2404,77.2495,105509.0
2023-09-08 11:10:00,84.79,84.86,84.78,84.85,55150.0,77.2404,77.3042,77.2313,77.2951,55150.0
2023-09-08 11:20:00,84.85,84.86,84.8,84.81,138803.0,77.2951,77.3042,77.2495,77.2587,138803.0
2023-09-08 11:30:00,84.81,84.81,84.79,84.81,37078.0,77.2587,77.2587,77.2404,77.2587,37078.0
2023-09-08 11:40:00,84.81,84.81,84.75,84.76,48535.0,77.2587,77.2587,77.204,77.2131,48535.0
2023-09-08 11:50:00,84.76,84.76,84.71,84.72,46811.0,77.2131,77.2131,77.1676,77.1767,46811.0
2023-09-08 12:00:00,84.72,84.74,84.7,84.73,58559.0,77.1767,77.1949,77.1584,77.1858,58559.0
2023-09-08 12:10:00,84.73,84.78,84.72,84.77,71051.0,77.1858,77.2313,77.1767,77.2222,71051.0
2023-09-08 12:20:00,84.77,84.77,84.7,84.7,45096.0,77.2222,77.2222,77.1584,77.1584,45096.0
2023-09-08 12:30:00,84.7,84.71,84.66,84.67,32970.0,77.1584,77.1676,77.122,77.1311,32970.0
2023-09-08 12:40:00,84.67,84.69,84.63,84.65,38382.0,77.1311,77.1493,77.0947,77.1129,38382.0
2023-09-08 12:50:00,84.65,84.67,84.63,84.67,46898.0,77.1129,77.1311,77.0947,77.1311,46898.0
2023-09-08 13:00:00,84.67,84.67,84.64,84.67,28769.0,77.1311,77.1311,77.1038,77.1311,28769.0
2023-09-08 13:10:00,84.67,84.69,84.66,84.69,30155.0,77.1311,77.1493,77.122,77.1493,30155.0
2023-09-08 13:20:00,84.69,84.69,84.68,84.69,33884.0,77.1493,77.1493,77.1402,77.1493,33884.0
2023-09-08 13:30:00,84.69,84.71,84.66,84.67,72581.0,77.1493,77.1676,77.122,77.1311,72581.0
2023-09-08 13:40:00,84.67,84.68,84.65,84.66,26587.0,77.1311,77.1402,77.1129,77.122,26587.0
2023-09-08 13:50:00,84.67,84.67,84.64,84.67,24955.0,77.1311,77.1311,77.1038,77.1311,24955.0
2023-09-08 14:00:00,84.67,84.67,84.64,84.65,79780.0,77.1311,77.1311,77.1038,77.1129,79780.0
2023-09-08 14:10:00,84.65,84.65,84.6,84.61,92296.0,77.1129,77.1129,77.0674,77.0765,92296.0
2023-09-08 14:20:00,84.61,84.63,84.6,84.63,39199.0,77.0765,77.0947,77.0674,77.0947,39199.0
2023-09-08 14:30:00,84.63,84.66,84.62,84.65,71629.0,77.0947,77.122,77.0856,77.1129,71629.0
2023-09-08 14:40:00,84.65,84.65,84.62,84.63,26050.0,77.1129,77.1129,77.0856,77.0947,26050.0
2023-09-08 14:50:00,84.63,84.66,84.61,84.66,61167.0,77.0947,77.122,77.0765,77.122,61167.0
2023-09-08 15:00:00,84.65,84.66,84.64,84.65,43110.0,77.1129,77.122,77.1038,77.1129,43110.0
2023-09-08 15:10:00,84.65,84.66,84.64,84.66,38136.0,77.1129,77.122,77.1038,77.122,38136.0
2023-09-08 15:20:00,84.66,84.68,84.64,84.68,18375.0,77.122,77.1402,77.1038,77.1402,18375.0
2023-09-08 15:30:00,84.68,84.7,84.67,84.69,50657.0,77.1402,77.1584,77.1311,77.1493,50657.0
2023-09-08 15:40:00,84.69,84.7,84.67,84.69,25250.0,77.1493,77.1584,77.1311,77.1493,25250.0
2023-09-08 15:50:00,84.69,84.7,84.66,84.7,131081.0,77.1493,77.1584,77.122,77.1584,131081.0
2023-09-11 09:30:00,84.47,84.57,84.46,84.49,125711.0,76.9489,77.04,76.9398,76.9671,125711.0
2023-09-11 09:40:00,84.49,84.49,84.43,84.45,19434.0,76.9671,76.9671,76.9125,76.9307,19434.0
2023-09-11 09:50:00,84.44,84.53,84.43,84.52,56712.0,76.9216,77.0036,76.9125,76.9945,56712.0
2023-09-11 10:00:00,84.52,84.55,84.51,84.53,168224.0,76.9945,77.0218,76.9854,77.0036,168224.0
2023-09-11 10:10:00,84.53,84.55,84.51,84.54,340703.0,77.0036,77.0218,76.9854,77.0127,340703.0
2023-09-11 10:20:00,84.54,84.54,84.51,84.52,51909.0,77.0127,77.0127,76.9854,76.9945,51909.0
2023-09-11 10:30:00,84.52,84.52,84.46,84.48,78030.0,76.9945,76.9945,76.9398,76.958,78030.0
2023-09-11 10:40:00,84.48,84.5,84.47,84.48,23508.0,76.958,76.9763,76.9489,76.958,23508.0
2023-09-11 10:50:00,84.49,84.5,84.44,84.44,36038.0,76.9671,76.9763,76.9216,76.9216,36038.0
2023-09-11 11:00:00,84.45,84.45,84.42,84.44,16521.0,76.9307,76.9307,76.9034,76.9216,16521.0
2023-09-11 11:10:00,84.43,84.45,84.42,84.45,22676.0,76.9125,76.9307,76.9034,76.9307,22676.0
2023-09-11 11:20:00,84.46,84.5,84.46,84.47,49418.0,76.9398,76.9763,76.9398,76.9489,49418.0
2023-09-11 11:30:00,84.47,84.49,84.46,84.47,46421.0,76.9489,76.9671,76.9398,76.9489,46421.0
2023-09-11 11:40:00,84.47,84.48,84.46,84.48,57362.0,76.9489,76.958,76.9398,76.958,57362.0
2023-09-11 11:50:00,84.48,84.48,84.44,84.45,59311.0,76.958,76.958,76.9216,76.9307,59311.0
2023-09-11 12:00:00,84.45,84.49,84.43,84.48,55492.0,76.9307,76.9671,76.9125,76.958,55492.0
2023-09-11 12:10:00,84.48,84.53,84.48,84.53,54656.0,76.958,77.0036,76.958,77.0036,54656.0
2023-09-11 12:20:00,84.53,84.58,84.53,84.58,95876.0,77.0036,77.0491,77.0036,77.0491,95876.0
2023-09-11 12:30:00,84.58,84.58,84.54,84.55,66093.0,77.0491,77.0491,77.0127,77.0218,66093.0
2023-09-11 12:40:00,84.55,84.57,84.5,84.53,46789.0,77.0218,77.04,76.9763,77.0036,46789.0
2023-09-11 12:50:00,84.52,84.58,84.52,84.57,203866.0,76.9945,77.0491,76.9945,77.04,203866.0
2023-09-11 13:00:00,84.57,84.59,84.54,84.55,147246.0,77.04,77.0582,77.0127,77.0218,147246.0
2023-09-11 13:10:00,84.55,84.56,84.51,84.52,38399.0,77.0218,77.0309,76.9854,76.9945,38399.0
2023-09-11 13:20:00,84.52,84.56,84.52,84.56,16357.0,76.9945,77.0309,76.9945,77.0309,16357.0
2023-09-11 13:30:00,84.56,84.57,84.55,84.57,22505.0,77.0309,77.04,77.0218,77.04,22505.0
2023-09-11 13:40:00,84.56,84.57,84.56,84.56,15548.0,77.0309,77.04,77.0309,77.0309,15548.0
2023-09-11 13:50:00,84.56,84.57,84.56,84.56,11235.0,77.0309,77.04,77.0309,77.0309,11235.0
2023-09-11 14:00:00,84.56,84.57,84.55,84.55,13627.0,77.0309,77.04,77.0218,77.0218,13627.0
2023-09-11 14:10:00,84.56,84.57,84.55,84.56,19604.0,77.0309,77.04,77.0218,77.0309,19604.0
2023-09-11 14:20:00,84.56,84.58,84.56,84.58,69272.0,77.0309,77.0491,77.0309,77.0491,69272.0
2023-09-11 14:30:00,84.58,84.59,84.56,84.58,27454.0,77.0491,77.0582,77.0309,77.0491,27454.0
2023-09-11 14:40:00,84.58,84.58,84.55,84.55,19050.0,77.0491,77.0491,77.0218,77.0218,19050.0
2023-09-11 14:50:00,84.56,84.57,84.55,84.56,29219.0,77.0309,77.04,77.0218,77.0309,29219.0
2023-09-11 15:00:00,84.56,84.59,84.56,84.58,67053.0,77.0309,77.0582,77.0309,77.0491,67053.0
2023-09-11 15:10:00,84.58,84.58,84.55,84.56,25396.0,77.0491,77.0491,77.0218,77.0309,25396.0
2023-09-11 15:20:00,84.57,84.6,84.56,84.59,44733.0,77.04,77.0674,77.0309,77.0582,44733.0
2023-09-11 15:30:00,84.59,84.6,84.57,84.58,39003.0,77.0582,77.0674,77.04,77.0491,39003.0
2023-09-11 15:40:00,84.58,84.59,84.54,84.56,48177.0,77.0491,77.0582,77.0127,77.0309,48177.0
2023-09-11 15:50:00,84.56,84.58,84.55,84.58,151653.0,77.0309,77.0491,77.0218,77.0491,151653.0
2023-09-12 09:30:00,84.53,84.54,84.46,84.5,37639.0,77.0036,77.0127,76.9398,76.9763,37639.0
2023-09-12 09:40:00,84.49,84.52,84.47,84.47,31649.0,76.9671,76.9945,76.9489,76.9489,31649.0
2023-09-12 09:50:00,84.47,84.51,84.46,84.49,40308.0,76.9489,76.9854,76.9398,76.9671,40308.0
2023-09-12 10:00:00,84.49,84.5,84.45,84.45,97777.0,76.9671,76.9763,76.9307,76.9307,97777.0
2023-09-12 10:10:00,84.45,84.51,84.43,84.49,111704.0,76.9307,76.9854,76.9125,76.9671,111704.0
2023-09-12 10:20:00,84.48,84.49,84.44,84.46,131081.0,76.958,76.9671,76.9216,76.9398,131081.0
2023-09-12 10:30:00,84.46,84.51,84.44,84.5,65890.0,76.9398,76.9854,76.9216,76.9763,65890.0
2023-09-12 10:40:00,84.49,84.51,84.47,84.48,47838.0,76.9671,76.9854,76.9489,76.958,47838.0
2023-09-12 10:50:00,84.48,84.5,84.46,84.48,58333.0,76.958,76.9763,76.9398,76.958,58333.0
2023-09-12 11:00:00,84.49,84.52,84.48,84.51,81752.0,76.9671,76.9945,76.958,76.9854,81752.0
2023-09-12 11:10:00,84.51,84.53,84.5,84.5,120555.0,76.9854,77.0036,76.9763,76.9763,120555.0
2023-09-12 11:20:00,84.5,84.54,84.49,84.54,94214.0,76.9763,77.0127,76.9671,77.0127,94214.0
2023-09-12 11:30:00,84.54,84.56,84.53,84.56,87738.0,77.0127,77.0309,77.0036,77.0309,87738.0
2023-09-12 11:40:00,84.56,84.57,84.55,84.56,79346.0,77.0309,77.04,77.0218,77.0309,79346.0
2023-09-12 11:50:00,84.56,84.6,84.56,84.59,224943.0,77.0309,77.0674,77.0309,77.0582,224943.0
2023-09-12 12:00:00,84.59,84.6,84.58,84.59,81628.0,77.0582,77.0674,77.0491,77.0582,81628.0
2023-09-12 12:10:00,84.59,84.61,84.58,84.6,21692.0,77.0582,77.0765,77.0491,77.0674,21692.0
2023-09-12 12:20:00,84.6,84.62,84.58,84.59,17510.0,77.0674,77.0856,77.0491,77.0582,17510.0
2023-09-12 12:30:00,84.58,84.58,84.54,84.55,25190.0,77.0491,77.0491,77.0127,77.0218,25190.0
2023-09-12 12:40:00,84.55,84.56,84.55,84.56,17069.0,77.0218,77.0309,77.0218,77.0309,17069.0
2023-09-12 12:50:00,84.56,84.56,84.51,84.52,54000.0,77.0309,77.0309,76.9854,76.9945,54000.0
2023-09-12 13:00:00,84.52,84.57,84.52,84.55,71351.0,76.9945,77.04,76.9945,77.0218,71351.0
2023-09-12 13:10:00,84.55,84.57,84.55,84.57,54817.0,77.0218,77.04,77.0218,77.04,54817.0
2023-09-12 13:20:00,84.56,84.61,84.56,84.59,126842.0,77.0309,77.0765,77.0309,77.0582,126842.0
2023-09-12 13:30:00,84.59,84.63,84.58,84.63,71048.0,77.0582,77.0947,77.0491,77.0947,71048.0
2023-09-12 13:40:00,84.63,84.63,84.59,84.61,54539.0,77.0947,77.0947,77.0582,77.0765,54539.0
2023-09-12 13:50:00,84.62,84.63,84.6,84.62,35442.0,77.0856,77.0947,77.0674,77.0856,35442.0
2023-09-12 14:00:00,84.61,84.64,84.6,84.63,16086.0,77.0765,77.1038,77.0674,77.0947,16086.0
2023-09-12 14:10:00,84.63,84.64,84.61,84.62,32473.0,77.0947,77.1038,77.0765,77.0856,32473.0
2023-09-12 14:20:00,84.62,84.66,84.61,84.64,46543.0,77.0856,77.122,77.0765,77.1038,46543.0
2023-09-12 14:30:00,84.64,84.67,84.62,84.64,13164.0,77.1038,77.1311,77.0856,77.1038,13164.0
2023-09-12 14:40:00,84.64,84.65,84.62,84.63,17639.0,77.1038,77.1129,77.0856,77.0947,17639.0
2023-09-12 14:50:00,84.62,84.65,84.62,84.65,48603.0,77.0856,77.1129,77.0856,77.1129,48603.0
2023-09-12 15:00:00,84.65,84.65,84.62,84.65,23543.0,77.1129,77.1129,77.0856,77.1129,23543.0
2023-09-12 15:10:00,84.65,84.65,84.61,84.64,11033.0,77.1129,77.1129,77.0765,77.1038,11033.0
2023-09-12 15:20:00,84.64,84.64,84.61,84.62,84035.0,77.1038,77.1038,77.0765,77.0856,84035.0
2023-09-12 15:30:00,84.62,84.64,84.61,84.64,24078.0,77.0856,77.1038,77.0765,77.1038,24078.0
2023-09-12 15:40:00,84.64,84.64,84.62,84.64,28203.0,77.1038,77.1038,77.0856,77.1038,28203.0
2023-09-12 15:50:00,84.64,84.65,84.62,84.62,84757.0,77.1038,77.1129,77.0856,77.0856,84757.0
2023-09-13 09:30:00,84.64,84.7,84.46,84.67,419181.0,77.1038,77.1584,76.9398,77.1311,419181.0
2023-09-13 09:40:00,84.68,84.72,84.63,84.71,214227.0,77.1402,77.1767,77.0947,77.1676,214227.0
2023-09-13 09:50:00,84.72,84.72,84.66,84.69,98920.0,77.1767,77.1767,77.122,77.1493,98920.0
2023-09-13 10:00:00,84.69,84.69,84.57,84.61,36704.0,77.1493,77.1493,77.04,77.0765,36704.0
2023-09-13 10:10:00,84.61,84.64,84.59,84.59,60141.0,77.0765,77.1038,77.0582,77.0582,60141.0
2023-09-13 10:20:00,84.6,84.65,84.59,84.64,33712.0,77.0674,77.1129,77.0582,77.1038,33712.0
2023-09-13 10:30:00,84.64,84.68,84.62,84.64,30065.0,77.1038,77.1402,77.0856,77.1038,30065.0
2023-09-13 10:40:00,84.65,84.66,84.6,84.63,13676.0,77.1129,77.122,77.0674,77.0947,13676.0
2023-09-13 10:50:00,84.62,84.66,84.62,84.64,16856.0,77.0856,77.122,77.0856,77.1038,16856.0
2023-09-13 11:00:00,84.64,84.66,84.61,84.62,16478.0,77.1038,77.122,77.0765,77.0856,16478.0
2023-09-13 11:10:00,84.61,84.66,84.6,84.64,8732.0,77.0765,77.122,77.0674,77.1038,8732.0
2023-09-13 11:20:00,84.64,84.69,84.64,84.67,31628.0,77.1038,77.1493,77.1038,77.1311,31628.0
2023-09-13 11:30:00,84.67,84.67,84.62,84.65,195735.0,77.1311,77.1311,77.0856,77.1129,195735.0
2023-09-13 11:40:00,84.64,84.65,84.62,84.63,26506.0,77.1038,77.1129,77.0856,77.0947,26506.0
2023-09-13 11:50:00,84.62,84.67,84.61,84.67,48209.0,77.0856,77.1311,77.0765,77.1311,48209.0
2023-09-13 12:00:00,84.67,84.69,84.64,84.69,57103.0,77.1311,77.1493,77.1038,77.1493,57103.0
2023-09-13 12:10:00,84.69,84.74,84.67,84.73,78124.0,77.1493,77.1949,77.1311,77.1858,78124.0
2023-09-13 12:20:00,84.73,84.76,84.73,84.75,51593.0,77.1858,77.2131,77.1858,77.204,51593.0
2023-09-13 12:30:00,84.75,84.76,84.72,84.73,41534.0,77.204,77.2131,77.1767,77.1858,41534.0
2023-09-13 12:40:00,84.72,84.77,84.69,84.75,119428.0,77.1767,77.2222,77.1493,77.204,119428.0
2023-09-13 12:50:00,84.74,84.75,84.69,84.71,27069.0,77.1949,77.204,77.1493,77.1676,27069.0
2023-09-13 13:00:00,84.72,84.76,84.67,84.72,128484.0,77.1767,77.2131,77.1311,77.1767,128484.0
2023-09-13 13:10:00,84.72,84.8,84.7,84.75,62909.0,77.1767,77.2495,77.1584,77.204,62909.0
2023-09-13 13:20:00,84.75,84.77,84.74,84.75,124949.0,77.204,77.2222,77.1949,77.204,124949.0
2023-09-13 13:30:00,84.75,84.76,84.74,84.75,56204.0,77.204,77.2131,77.1949,77.204,56204.0
2023-09-13 13:40:00,84.75,84.76,84.73,84.75,52678.0,77.204,77.2131,77.1858,77.204,52678.0
2023-09-13 13:50:00,84.75,84.75,84.72,84.75,44594.0,77.204,77.204,77.1767,77.204,44594.0
2023-09-13 14:00:00,84.74,84.76,84.69,84.69,57991.0,77.1949,77.2131,77.1493,77.1493,57991.0
2023-09-13 14:10:00,84.69,84.7,84.69,84.7,54869.0,77.1493,77.1584,77.1493,77.1584,54869.0
2023-09-13 14:20:00,84.69,84.72,84.67,84.72,82663.0,77.1493,77.1767,77.1311,77.1767,82663.0
2023-09-13 14:30:00,84.72,84.72,84.67,84.67,30409.0,77.1767,77.1767,77.1311,77.1311,30409.0
2023-09-13 14:40:00,84.67,84.69,84.64,84.64,112926.0,77.1311,77.1493,77.1038,77.1038,112926.0
2023-09-13 14:50:00,84.65,84.66,84.61,84.63,46069.0,77.1129,77.122,77.0765,77.0947,46069.0
2023-09-13 15:00:00,84.62,84.66,84.62,84.66,68228.0,77.0856,77.122,77.0856,77.122,68228.0
2023-09-13 15:10:00,84.66,84.67,84.64,84.65,32305.0,77.122,77.1311,77.1038,77.1129,32305.0
2023-09-13 15:20:00,84.66,84.66,84.64,84.65,33285.0,77.122,77.122,77.1038,77.1129,33285.0
2023-09-13 15:30:00,84.65,84.67,84.63,84.67,127225.0,77.1129,77.1311,77.0947,77.1311,127225.0
2023-09-13 15:40:00,84.67,84.67,84.66,84.67,102249.0,77.1311,77.1311,77.122,77.1311,102249.0
2023-09-13 15:50:00,84.67,84.69,84.66,84.67,285058.0,77.1311,77.1493,77.122,77.1311,285058.0
2023-09-14 09:30:00,84.85,84.96,84.8,84.95,416541.0,77.2951,77.3953,77.2495,77.3862,416541.0
2023-09-14 09:40:00,84.95,84.98,84.91,84.91,176174.0,77.3862,77.4135,77.3497,77.3497,176174.0
2023-09-14 09:50:00,84.91,84.92,84.78,84.84,346409.0,77.3497,77.3589,77.2313,77.286,346409.0
2023-09-14 10:00:00,84.85,84.89,84.81,84.82,431832.0,77.2951,77.3315,77.2587,77.2678,431832.0
2023-09-14 10:10:00,84.81,84.83,84.7,84.72,566507.0,77.2587,77.2769,77.1584,77.1767,566507.0
2023-09-14 10:20:00,84.71,84.77,84.67,84.69,920868.0,77.1676,77.2222,77.1311,77.1493,920868.0
2023-09-14 10:30:00,84.69,84.82,84.68,84.81,57956.0,77.1493,77.2678,77.1402,77.2587,57956.0
2023-09-14 10:40:00,84.81,84.89,84.81,84.89,71568.0,77.2587,77.3315,77.2587,77.3315,71568.0
2023-09-14 10:50:00,84.89,84.92,84.88,84.88,49397.0,77.3315,77.3589,77.3224,77.3224,49397.0
2023-09-14 11:00:00,84.88,84.92,84.84,84.92,131823.0,77.3224,77.3589,77.286,77.3589,131823.0
2023-09-14 11:10:00,84.92,84.93,84.85,84.86,358027.0,77.3589,77.368,77.2951,77.3042,358027.0
2023-09-14 11:20:00,84.86,84.87,84.83,84.84,62714.0,77.3042,77.3133,77.2769,77.286,62714.0
2023-09-14 11:30:00,84.84,84.85,84.78,84.81,103920.0,77.286,77.2951,77.2313,77.2587,103920.0
2023-09-14 11:40:00,84.81,84.82,84.78,84.79,78550.0,77.2587,77.2678,77.2313,77.2404,78550.0
2023-09-14 11:50:00,84.8,84.81,84.78,84.79,32761.0,77.2495,77.2587,77.2313,77.2404,32761.0
2023-09-14 12:00:00,84.79,84.8,84.77,84.78,30240.0,77.2404,77.2495,77.2222,77.2313,30240.0
2023-09-14 12:10:00,84.78,84.79,84.76,84.79,23397.0,77.2313,77.2404,77.2131,77.2404,23397.0
2023-09-14 12:20:00,84.79,84.79,84.72,84.73,25583.0,77.2404,77.2404,77.1767,77.1858,25583.0
2023-09-14 12:30:00,84.73,84.75,84.73,84.74,37459.0,77.1858,77.204,77.1858,77.1949,37459.0
2023-09-14 12:40:00,84.73,84.74,84.73,84.74,22779.0,77.1858,77.1949,77.1858,77.1949,22779.0
2023-09-14 12:50:00,84.73,84.75,84.73,84.75,22022.0,77.1858,77.204,77.1858,77.204,22022.0
2023-09-14 13:00:00,84.75,84.76,84.74,84.76,54324.0,77.204,77.2131,77.1949,77.2131,54324.0
2023-09-14 13:10:00,84.75,84.78,84.75,84.78,150512.0,77.204,77.2313,77.204,77.2313,150512.0
2023-09-14 13:20:00,84.78,84.78,84.75,84.76,59119.0,77.2313,77.2313,77.204,77.2131,59119.0
2023-09-14 13:30:00,84.76,84.76,84.72,84.73,168737.0,77.2131,77.2131,77.1767,77.1858,168737.0
2023-09-14 13:40:00,84.73,84.74,84.69,84.7,20964.0,77.1858,77.1949,77.1493,77.1584,20964.0
2023-09-14 13:50:00,84.7,84.73,84.7,84.73,9148.0,77.1584,77.1858,77.1584,77.1858,9148.0
2023-09-14 14:00:00,84.72,84.73,84.7,84.73,70601.0,77.1767,77.1858,77.1584,77.1858,70601.0
2023-09-14 14:10:00,84.73,84.73,84.7,84.7,20126.0,77.1858,77.1858,77.1584,77.1584,20126.0
2023-09-14 14:20:00,84.71,84.77,84.7,84.76,44179.0,77.1676,77.2222,77.1584,77.2131,44179.0
2023-09-14 14:30:00,84.76,84.76,84.72,84.73,32173.0,77.2131,77.2131,77.1767,77.1858,32173.0
2023-09-14 14:40:00,84.73,84.76,84.71,84.76,84903.0,77.1858,77.2131,77.1676,77.2131,84903.0
2023-09-14 14:50:00,84.76,84.76,84.71,84.72,50003.0,77.2131,77.2131,77.1676,77.1767,50003.0
2023-09-14 15:00:00,84.71,84.76,84.71,84.73,115994.0,77.1676,77.2131,77.1676,77.1858,115994.0
2023-09-14 15:10:00,84.73,84.73,84.71,84.72,47984.0,77.1858,77.1858,77.1676,77.1767,47984.0
2023-09-14 15:20:00,84.72,84.72,84.69,84.7,77011.0,77.1767,77.1767,77.1493,77.1584,77011.0
2023-09-14 15:30:00,84.7,84.71,84.68,84.7,54992.0,77.1584,77.1676,77.1402,77.1584,54992.0
2023-09-14 15:40:00,84.7,84.73,84.69,84.7,67257.0,77.1584,77.1858,77.1493,77.1584,67257.0
2023-09-14 15:50:00,84.7,84.73,84.7,84.73,195574.0,77.1584,77.1858,77.1584,77.1858,195574.0
2023-09-15 09:30:00,84.64,84.64,84.53,84.54,249630.0,77.1038,77.1038,77.0036,77.0127,249630.0
2023-09-15 09:40:00,84.54,84.54,84.44,84.47,185749.0,77.0127,77.0127,76.9216,76.9489,185749.0
2023-09-15 09:50:00,84.46,84.49,84.43,84.45,157822.0,76.9398,76.9671,76.9125,76.9307,157822.0
2023-09-15 10:00:00,84.47,84.65,84.46,84.56,223376.0,76.9489,77.1129,76.9398,77.0309,223376.0
2023-09-15 10:10:00,84.56,84.57,84.45,84.52,221955.0,77.0309,77.04,76.9307,76.9945,221955.0
2023-09-15 10:20:00,84.52,84.55,84.51,84.55,205744.0,76.9945,77.0218,76.9854,77.0218,205744.0
2023-09-15 10:30:00,84.55,84.58,84.54,84.57,134619.0,77.0218,77.0491,77.0127,77.04,134619.0
2023-09-15 10:40:00,84.57,84.59,84.55,84.56,201927.0,77.04,77.0582,77.0218,77.0309,201927.0
2023-09-15 10:50:00,84.56,84.56,84.51,84.52,104084.0,77.0309,77.0309,76.9854,76.9945,104084.0
2023-09-15 11:00:00,84.52,84.54,84.48,84.54,150062.0,76.9945,77.0127,76.958,77.0127,150062.0
2023-09-15 11:10:00,84.54,84.56,84.53,84.55,140541.0,77.0127,77.0309,77.0036,77.0218,140541.0
2023-09-15 11:20:00,84.55,84.56,84.53,84.55,62756.0,77.0218,77.0309,77.0036,77.0218,62756.0
2023-09-15 11:30:00,84.55,84.56,84.53,84.54,74202.0,77.0218,77.0309,77.0036,77.0127,74202.0
2023-09-15 11:40:00,84.54,84.54,84.49,84.51,61732.0,77.0127,77.0127,76.9671,76.9854,61732.0
2023-09-15 11:50:00,84.51,84.51,84.47,84.48,44674.0,76.9854,76.9854,76.9489,76.958,44674.0
2023-09-15 12:00:00,84.48,84.54,84.48,84.53,69830.0,76.958,77.0127,76.958,77.0036,69830.0
2023-09-15 12:10:00,84.53,84.54,84.51,84.53,74055.0,77.0036,77.0127,76.9854,77.0036,74055.0
2023-09-15 12:20:00,84.53,84.53,84.46,84.47,913886.0,77.0036,77.0036,76.9398,76.9489,913886.0
2023-09-15 12:30:00,84.47,84.5,84.46,84.5,115392.0,76.9489,76.9763,76.9398,76.9763,115392.0
2023-09-15 12:40:00,84.5,84.52,84.49,84.5,236920.0,76.9763,76.9945,76.9671,76.9763,236920.0
2023-09-15 12:50:00,84.49,84.51,84.48,84.51,74447.0,76.9671,76.9854,76.958,76.9854,74447.0
2023-09-15 13:00:00,84.51,84.51,84.47,84.48,42129.0,76.9854,76.9854,76.9489,76.958,42129.0
2023-09-15 13:10:00,84.48,84.52,84.47,84.52,48961.0,76.958,76.9945,76.9489,76.9945,48961.0
2023-09-15 13:20:00,84.52,84.52,84.49,84.5,90697.0,76.9945,76.9945,76.9671,76.9763,90697.0
2023-09-15 13:30:00,84.5,84.52,84.49,84.52,44511.0,76.9763,76.9945,76.9671,76.9945,44511.0
2023-09-15 13:40:00,84.52,84.55,84.51,84.55,60975.0,76.9945,77.0218,76.9854,77.0218,60975.0
2023-09-15 13:50:00,84.55,84.56,84.54,84.56,38003.0,77.0218,77.0309,77.0127,77.0309,38003.0
2023-09-15 14:00:00,84.56,84.56,84.55,84.56,58936.0,77.0309,77.0309,77.0218,77.0309,58936.0
2023-09-15 14:10:00,84.56,84.56,84.52,84.54,53132.0,77.0309,77.0309,76.9945,77.0127,53132.0
2023-09-15 14:20:00,84.54,84.54,84.51,84.52,49148.0,77.0127,77.0127,76.9854,76.9945,49148.0
2023-09-15 14:30:00,84.52,84.52,84.5,84.52,60653.0,76.9945,76.9945,76.9763,76.9945,60653.0
2023-09-15 14:40:00,84.52,84.54,84.5,84.5,55901.0,76.9945,77.0127,76.9763,76.9763,55901.0
2023-09-15 14:50:00,84.5,84.51,84.49,84.51,42389.0,76.9763,76.9854,76.9671,76.9854,42389.0
2023-09-15 15:00:00,84.51,84.51,84.48,84.48,54387.0,76.9854,76.9854,76.958,76.958,54387.0
2023-09-15 15:10:00,84.48,84.5,84.48,84.5,53888.0,76.958,76.9763,76.958,76.9763,53888.0
2023-09-15 15:20:00,84.5,84.5,84.47,84.47,52564.0,76.9763,76.9763,76.9489,76.9489,52564.0
2023-09-15 15:30:00,84.48,84.48,84.45,84.47,69299.0,76.958,76.958,76.9307,76.9489,69299.0
2023-09-15 15:40:00,84.47,84.48,84.46,84.46,59340.0,76.9489,76.958,76.9398,76.9398,59340.0
2023-09-15 15:50:00,84.46,84.47,84.44,84.44,217267.0,76.9398,76.9489,76.9216,76.9216,217267.0
2023-09-18 09:30:00,84.45,84.48,84.35,84.47,174950.0,76.9307,76.958,76.8396,76.9489,174950.0
2023-09-18 09:40:00,84.47,84.51,84.45,84.46,109356.0,76.9489,76.9854,76.9307,76.9398,109356.0
2023-09-18 09:50:00,84.47,84.49,84.41,84.42,137202.0,76.9489,76.9671,76.8943,76.9034,137202.0
2023-09-18 10:00:00,84.42,84.43,84.39,84.42,103815.0,76.9034,76.9125,76.876,76.9034,103815.0
2023-09-18 10:10:00,84.42,84.46,84.39,84.45,117721.0,76.9034,76.9398,76.876,76.9307,117721.0
2023-09-18 10:20:00,84.45,84.48,84.44,84.45,41480.0,76.9307,76.958,76.9216,76.9307,41480.0
2023-09-18 10:30:00,84.45,84.47,84.42,84.42,18913.0,76.9307,76.9489,76.9034,76.9034,18913.0
2023-09-18 10:40:00,84.43,84.44,84.42,84.42,114593.0,76.9125,76.9216,76.9034,76.9034,114593.0
2023-09-18 10:50:00,84.42,84.46,84.41,84.45,47041.0,76.9034,76.9398,76.8943,76.9307,47041.0
2023-09-18 11:00:00,84.45,84.46,84.43,84.45,102368.0,76.9307,76.9398,76.9125,76.9307,102368.0
2023-09-18 11:10:00,84.44,84.47,84.41,84.47,57855.0,76.9216,76.9489,76.8943,76.9489,57855.0
2023-09-18 11:20:00,84.47,84.47,84.44,84.45,26105.0,76.9489,76.9489,76.9216,76.9307,26105.0
2023-09-18 11:30:00,84.44,84.49,84.43,84.47,77843.0,76.9216,76.9671,76.9125,76.9489,77843.0
2023-09-18 11:40:00,84.46,84.5,84.44,84.49,179585.0,76.9398,76.9763,76.9216,76.9671,179585.0
2023-09-18 11:50:00,84.48,84.5,84.48,84.48,20797.0,76.958,76.9763,76.958,76.958,20797.0
2023-09-18 12:00:00,84.48,84.49,84.45,84.47,28142.0,76.958,76.9671,76.9307,76.9489,28142.0
2023-09-18 12:10:00,84.46,84.5,84.45,84.5,17120.0,76.9398,76.9763,76.9307,76.9763,17120.0
2023-09-18 12:20:00,84.5,84.52,84.48,84.52,20084.0,76.9763,76.9945,76.958,76.9945,20084.0
2023-09-18 12:30:00,84.52,84.54,84.49,84.51,18356.0,76.9945,77.0127,76.9671,76.9854,18356.0
2023-09-18 12:40:00,84.51,84.53,84.49,84.53,8058.0,76.9854,77.0036,76.9671,77.0036,8058.0
2023-09-18 12:50:00,84.53,84.55,84.53,84.54,16815.0,77.0036,77.0218,77.0036,77.0127,16815.0
2023-09-18 13:00:00,84.53,84.56,84.53,84.55,23076.0,77.0036,77.0309,77.0036,77.0218,23076.0
2023-09-18 13:10:00,84.55,84.55,84.53,84.53,30586.0,77.0218,77.0218,77.0036,77.0036,30586.0
2023-09-18 13:20:00,84.53,84.54,84.51,84.52,26035.0,77.0036,77.0127,76.9854,76.9945,26035.0
2023-09-18 13:30:00,84.51,84.53,84.5,84.5,53684.0,76.9854,77.0036,76.9763,76.9763,53684.0
2023-09-18 13:40:00,84.51,84.53,84.5,84.52,25797.0,76.9854,77.0036,76.9763,76.9945,25797.0
2023-09-18 13:50:00,84.53,84.54,84.51,84.51,9424.0,77.0036,77.0127,76.9854,76.9854,9424.0
2023-09-18 14:00:00,84.51,84.51,84.49,84.51,29741.0,76.9854,76.9854,76.9671,76.9854,29741.0
2023-09-18 14:10:00,84.52,84.52,84.49,84.49,9169.0,76.9945,76.9945,76.9671,76.9671,9169.0
2023-09-18 14:20:00,84.48,84.49,84.48,84.48,6250.0,76.958,76.9671,76.958,76.958,6250.0
2023-09-18 14:30:00,84.48,84.5,84.48,84.5,6335.0,76.958,76.9763,76.958,76.9763,6335.0
2023-09-18 14:40:00,84.5,84.51,84.49,84.5,17447.0,76.9763,76.9854,76.9671,76.9763,17447.0
2023-09-18 14:50:00,84.49,84.52,84.47,84.5,15584.0,76.9671,76.9945,76.9489,76.9763,15584.0
2023-09-18 15:00:00,84.5,84.52,84.49,84.5,6847.0,76.9763,76.9945,76.9671,76.9763,6847.0
2023-09-18 15:10:00,84.5,84.52,84.49,84.5,11145.0,76.9763,76.9945,76.9671,76.9763,11145.0
2023-09-18 15:20:00,84.49,84.51,84.47,84.51,19872.0,76.9671,76.9854,76.9489,76.9854,19872.0
2023-09-18 15:30:00,84.5,84.51,84.48,84.5,18256.0,76.9763,76.9854,76.958,76.9763,18256.0
2023-09-18 15:40:00,84.5,84.53,84.49,84.51,12223.0,76.9763,77.0036,76.9671,76.9854,12223.0
2023-09-18 15:50:00,84.51,84.53,84.49,84.49,158239.0,76.9854,77.0036,76.9671,76.9671,158239.0
2023-09-19 09:30:00,84.41,84.42,84.31,84.34,206376.0,76.8943,76.9034,76.8032,76.8305,206376.0
2023-09-19 09:40:00,84.35,84.46,84.35,84.42,88924.0,76.8396,76.9398,76.8396,76.9034,88924.0
2023-09-19 09:50:00,84.42,84.44,84.33,84.34,63846.0,76.9034,76.9216,76.8214,76.8305,63846.0
2023-09-19 10:00:00,84.34,84.37,84.32,84.36,59449.0,76.8305,76.8578,76.8123,76.8487,59449.0
2023-09-19 10:10:00,84.36,84.36,84.3,84.32,24634.0,76.8487,76.8487,76.7941,76.8123,24634.0
2023-09-19 10:20:00,84.32,84.35,84.3,84.31,215361.0,76.8123,76.8396,76.7941,76.8032,215361.0
2023-09-19 10:30:00,84.32,84.37,84.31,84.36,104543.0,76.8123,76.8578,76.8032,76.8487,104543.0
2023-09-19 10:40:00,84.36,84.4,84.34,84.34,87244.0,76.8487,76.8852,76.8305,76.8305,87244.0
2023-09-19 10:50:00,84.34,84.35,84.32,84.33,64360.0,76.8305,76.8396,76.8123,76.8214,64360.0
2023-09-19 11:00:00,84.33,84.34,84.31,84.34,88130.0,76.8214,76.8305,76.8032,76.8305,88130.0
2023-09-19 11:10:00,84.34,84.35,84.32,84.32,69746.0,76.8305,76.8396,76.8123,76.8123,69746.0
2023-09-19 11:20:00,84.32,84.35,84.31,84.33,65116.0,76.8123,76.8396,76.8032,76.8214,65116.0
2023-09-19 11:30:00,84.32,84.35,84.31,84.34,67084.0,76.8123,76.8396,76.8032,76.8305,67084.0
2023-09-19 11:40:00,84.34,84.36,84.34,84.36,44733.0,76.8305,76.8487,76.8305,76.8487,44733.0
2023-09-19 11:50:00,84.35,84.38,84.33,84.36,41035.0,76.8396,76.8669,76.8214,76.8487,41035.0
2023-09-19 12:00:00,84.36,84.36,84.34,84.35,32639.0,76.8487,76.8487,76.8305,76.8396,32639.0
2023-09-19 12:10:00,84.35,84.39,84.34,84.38,33683.0,76.8396,76.876,76.8305,76.8669,33683.0
2023-09-19 12:20:00,84.38,84.38,84.35,84.36,13165.0,76.8669,76.8669,76.8396,76.8487,13165.0
2023-09-19 12:30:00,84.36,84.37,84.34,84.36,19140.0,76.8487,76.8578,76.8305,76.8487,19140.0
2023-09-19 12:40:00,84.36,84.37,84.35,84.37,20473.0,76.8487,76.8578,76.8396,76.8578,20473.0
2023-09-19 12:50:00,84.37,84.4,84.35,84.38,25207.0,76.8578,76.8852,76.8396,76.8669,25207.0
2023-09-19 13:00:00,84.37,84.43,84.36,84.43,219490.0,76.8578,76.9125,76.8487,76.9125,219490.0
2023-09-19 13:10:00,84.43,84.44,84.39,84.42,39772.0,76.9125,76.9216,76.876,76.9034,39772.0
2023-09-19 13:20:00,84.42,84.44,84.41,84.43,16786.0,76.9034,76.9216,76.8943,76.9125,16786.0
2023-09-19 13:30:00,84.43,84.47,84.42,84.46,65308.0,76.9125,76.9489,76.9034,76.9398,65308.0
2023-09-19 13:40:00,84.46,84.48,84.46,84.48,29851.0,76.9398,76.958,76.9398,76.958,29851.0
2023-09-19 13:50:00,84.48,84.49,84.44,84.45,25618.0,76.958,76.9671,76.9216,76.9307,25618.0
2023-09-19 14:00:00,84.45,84.45,84.43,84.45,11106.0,76.9307,76.9307,76.9125,76.9307,11106.0
2023-09-19 14:10:00,84.44,84.44,84.38,84.4,14808.0,76.9216,76.9216,76.8669,76.8852,14808.0
2023-09-19 14:20:00,84.4,84.41,84.38,84.41,8247.0,76.8852,76.8943,76.8669,76.8943,8247.0
2023-09-19 14:30:00,84.41,84.45,84.4,84.43,32728.0,76.8943,76.9307,76.8852,76.9125,32728.0
2023-09-19 14:40:00,84.43,84.44,84.35,84.36,35560.0,76.9125,76.9216,76.8396,76.8487,35560.0
2023-09-19 14:50:00,84.35,84.39,84.34,84.35,109793.0,76.8396,76.876,76.8305,76.8396,109793.0
2023-09-19 15:00:00,84.34,84.38,84.33,84.37,42049.0,76.8305,76.8669,76.8214,76.8578,42049.0
2023-09-19 15:10:00,84.37,84.37,84.34,84.35,61154.0,76.8578,76.8578,76.8305,76.8396,61154.0
2023-09-19 15:20:00,84.35,84.38,84.34,84.37,72068.0,76.8396,76.8669,76.8305,76.8578,72068.0
2023-09-19 15:30:00,84.37,84.38,84.35,84.37,12436.0,76.8578,76.8669,76.8396,76.8578,12436.0
2023-09-19 15:40:00,84.37,84.4,84.36,84.38,30849.0,76.8578,76.8852,76.8487,76.8669,30849.0
2023-09-19 15:50:00,84.38,84.43,84.37,84.42,723404.0,76.8669,76.9125,76.8578,76.9034,723404.0
2023-09-20 09:30:00,84.65,84.76,84.65,84.7,84488.0,77.1129,77.2131,77.1129,77.1584,84488.0
2023-09-20 09:40:00,84.7,84.79,84.69,84.73,99288.0,77.1584,77.2404,77.1493,77.1858,99288.0
2023-09-20 09:50:00,84.73,84.78,84.73,84.76,81980.0,77.1858,77.2313,77.1858,77.2131,81980.0
2023-09-20 10:00:00,84.77,84.82,84.72,84.8,100300.0,77.2222,77.2678,77.1767,77.2495,100300.0
2023-09-20 10:10:00,84.8,84.84,84.71,84.71,316543.0,77.2495,77.286,77.1676,77.1676,316543.0
2023-09-20 10:20:00,84.71,84.74,84.68,84.71,820412.0,77.1676,77.1949,77.1402,77.1676,820412.0
2023-09-20 10:30:00,84.7,84.74,84.7,84.71,57488.0,77.1584,77.1949,77.1584,77.1676,57488.0
2023-09-20 10:40:00,84.71,84.74,84.69,84.71,26772.0,77.1676,77.1949,77.1493,77.1676,26772.0
2023-09-20 10:50:00,84.71,84.76,84.7,84.75,24450.0,77.1676,77.2131,77.1584,77.204,24450.0
2023-09-20 11:00:00,84.76,84.79,84.75,84.79,63124.0,77.2131,77.2404,77.204,77.2404,63124.0
2023-09-20 11:10:00,84.79,84.79,84.76,84.76,40462.0,77.2404,77.2404,77.2131,77.2131,40462.0
2023-09-20 11:20:00,84.77,84.77,84.74,84.75,128868.0,77.2222,77.2222,77.1949,77.204,128868.0
2023-09-20 11:30:00,84.75,84.76,84.74,84.74,20228.0,77.204,77.2131,77.1949,77.1949,20228.0
2023-09-20 11:40:00,84.73,84.77,84.72,84.75,19495.0,77.1858,77.2222,77.1767,77.204,19495.0
2023-09-20 11:50:00,84.75,84.78,84.73,84.78,91312.0,77.204,77.2313,77.1858,77.2313,91312.0
2023-09-20 12:00:00,84.78,84.79,84.76,84.77,101248.0,77.2313,77.2404,77.2131,77.2222,101248.0
2023-09-20 12:10:00,84.77,84.78,84.75,84.75,189248.0,77.2222,77.2313,77.204,77.204,189248.0
2023-09-20 12:20:00,84.75,84.78,84.74,84.77,79038.0,77.204,77.2313,77.1949,77.2222,79038.0
2023-09-20 12:30:00,84.77,84.81,84.75,84.8,72404.0,77.2222,77.2587,77.204,77.2495,72404.0
2023-09-20 12:40:00,84.8,84.83,84.8,84.82,24844.0,77.2495,77.2769,77.2495,77.2678,24844.0
2023-09-20 12:50:00,84.82,84.85,84.82,84.84,85293.0,77.2678,77.2951,77.2678,77.286,85293.0
2023-09-20 13:00:00,84.84,84.85,84.83,84.84,34193.0,77.286,77.2951,77.2769,77.286,34193.0
2023-09-20 13:10:00,84.85,84.86,84.84,84.86,14396.0,77.2951,77.3042,77.286,77.3042,14396.0
2023-09-20 13:20:00,84.86,84.86,84.82,84.83,18780.0,77.3042,77.3042,77.2678,77.2769,18780.0
2023-09-20 13:30:00,84.82,84.83,84.8,84.8,19597.0,77.2678,77.2769,77.2495,77.2495,19597.0
2023-09-20 13:40:00,84.8,84.83,84.79,84.83,14799.0,77.2495,77.2769,77.2404,77.2769,14799.0
2023-09-20 13:50:00,84.83,84.87,84.83,84.85,56845.0,77.2769,77.3133,77.2769,77.2951,56845.0
2023-09-20 14:00:00,84.85,84.85,84.54,84.62,76381.0,77.2951,77.2951,77.0127,77.0856,76381.0
2023-09-20 14:10:00,84.63,84.67,84.59,84.65,71192.0,77.0947,77.1311,77.0582,77.1129,71192.0
2023-09-20 14:20:00,84.65,84.76,84.62,84.73,62505.0,77.1129,77.2131,77.0856,77.1858,62505.0
2023-09-20 14:30:00,84.72,84.86,84.7,84.84,205315.0,77.1767,77.3042,77.1584,77.286,205315.0
2023-09-20 14:40:00,84.83,84.83,84.66,84.66,154490.0,77.2769,77.2769,77.122,77.122,154490.0
2023-09-20 14:50:00,84.66,84.67,84.59,84.65,236997.0,77.122,77.1311,77.0582,77.1129,236997.0
2023-09-20 15:00:00,84.65,84.69,84.6,84.61,326054.0,77.1129,77.1493,77.0674,77.0765,326054.0
2023-09-20 15:10:00,84.61,84.61,84.49,84.5,279897.0,77.0765,77.0765,76.9671,76.9763,279897.0
2023-09-20 15:20:00,84.5,84.56,84.5,84.55,247302.0,76.9763,77.0309,76.9763,77.0218,247302.0
2023-09-20 15:30:00,84.55,84.56,84.46,84.46,224568.0,77.0218,77.0309,76.9398,76.9398,224568.0
2023-09-20 15:40:00,84.46,84.48,84.38,84.38,306310.0,76.9398,76.958,76.8669,76.8669,306310.0
2023-09-20 15:50:00,84.38,84.4,84.32,84.34,175689.0,76.8669,76.8852,76.8123,76.8305,175689.0
2023-09-21 09:30:00,83.74,83.78,83.61,83.62,435430.0,76.2839,76.3204,76.1655,76.1746,435430.0
2023-09-21 09:40:00,83.61,83.61,83.53,83.54,396465.0,76.1655,76.1655,76.0926,76.1017,396465.0
2023-09-21 09:50:00,83.54,83.58,83.5,83.58,289249.0,76.1017,76.1382,76.0653,76.1382,289249.0
2023-09-21 10:00:00,83.58,83.65,83.57,83.64,421662.0,76.1382,76.2019,76.1291,76.1928,421662.0
2023-09-21 10:10:00,83.64,83.67,83.63,83.65,607639.0,76.1928,76.2202,76.1837,76.2019,607639.0
2023-09-21 10:20:00,83.64,83.66,83.59,83.6,155374.0,76.1928,76.211,76.1473,76.1564,155374.0
2023-09-21 10:30:00,83.59,83.64,83.57,83.61,93536.0,76.1473,76.1928,76.1291,76.1655,93536.0
2023-09-21 10:40:00,83.61,83.62,83.54,83.54,119875.0,76.1655,76.1746,76.1017,76.1017,119875.0
2023-09-21 10:50:00,83.55,83.55,83.5,83.5,247741.0,76.1108,76.1108,76.0653,76.0653,247741.0
2023-09-21 11:00:00,83.51,83.55,83.5,83.53,276087.0,76.0744,76.1108,76.0653,76.0926,276087.0
2023-09-21 11:10:00,83.53,83.56,83.49,83.5,351710.0,76.0926,76.12,76.0562,76.0653,351710.0
2023-09-21 11:20:00,83.5,83.51,83.45,83.45,253500.0,76.0653,76.0744,76.0197,76.0197,253500.0
2023-09-21 11:30:00,83.45,83.49,83.45,83.47,143669.0,76.0197,76.0562,76.0197,76.038,143669.0
2023-09-21 11:40:00,83.47,83.5,83.46,83.49,109465.0,76.038,76.0653,76.0289,76.0562,109465.0
2023-09-21 11:50:00,83.5,83.51,83.47,83.5,122729.0,76.0653,76.0744,76.038,76.0653,122729.0
2023-09-21 12:00:00,83.5,83.5,83.45,83.45,251020.0,76.0653,76.0653,76.0197,76.0197,251020.0
2023-09-21 12:10:00,83.45,83.46,83.38,83.39,326954.0,76.0197,76.0289,75.956,75.9651,326954.0
2023-09-21 12:20:00,83.39,83.4,83.38,83.4,224867.0,75.9651,75.9742,75.956,75.9742,224867.0
2023-09-21 12:30:00,83.4,83.42,83.39,83.39,91405.0,75.9742,75.9924,75.9651,75.9651,91405.0
2023-09-21 12:40:00,83.4,83.4,83.34,83.36,513180.0,75.9742,75.9742,75.9195,75.9378,513180.0
2023-09-21 12:50:00,83.36,83.4,83.35,83.38,528630.0,75.9378,75.9742,75.9286,75.956,528630.0
2023-09-21 13:00:00,83.38,83.43,83.36,83.42,208887.0,75.956,76.0015,75.9378,75.9924,208887.0
2023-09-21 13:10:00,83.42,83.45,83.41,83.44,342156.0,75.9924,76.0197,75.9833,76.0106,342156.0
2023-09-21 13:20:00,83.44,83.47,83.43,83.45,117593.0,76.0106,76.038,76.0015,76.0197,117593.0
2023-09-21 13:30:00,83.45,83.48,83.44,83.45,166069.0,76.0197,76.0471,76.0106,76.0197,166069.0
2023-09-21 13:40:00,83.45,83.47,83.44,83.45,230067.0,76.0197,76.038,76.0106,76.0197,230067.0
2023-09-21 13:50:00,83.45,83.45,83.41,83.42,109455.0,76.0197,76.0197,75.9833,75.9924,109455.0
2023-09-21 14:00:00,83.42,83.45,83.41,83.42,63992.0,75.9924,76.0197,75.9833,75.9924,63992.0
2023-09-21 14:10:00,83.42,83.46,83.41,83.45,54112.0,75.9924,76.0289,75.9833,76.0197,54112.0
2023-09-21 14:20:00,83.44,83.47,83.42,83.47,70193.0,76.0106,76.038,75.9924,76.038,70193.0
2023-09-21 14:30:00,83.46,83.53,83.46,83.52,84926.0,76.0289,76.0926,76.0289,76.0835,84926.0
2023-09-21 14:40:00,83.52,83.55,83.51,83.51,65438.0,76.0835,76.1108,76.0744,76.0744,65438.0
2023-09-21 14:50:00,83.51,83.55,83.5,83.54,83174.0,76.0744,76.1108,76.0653,76.1017,83174.0
2023-09-21 15:00:00,83.53,83.56,83.52,83.54,163190.0,76.0926,76.12,76.0835,76.1017,163190.0
2023-09-21 15:10:00,83.54,83.54,83.5,83.52,98234.0,76.1017,76.1017,76.0653,76.0835,98234.0
2023-09-21 15:20:00,83.52,83.54,83.5,83.53,121192.0,76.0835,76.1017,76.0653,76.0926,121192.0
2023-09-21 15:30:00,83.53,83.55,83.51,83.53,199638.0,76.0926,76.1108,76.0744,76.0926,199638.0
2023-09-21 15:40:00,83.53,83.53,83.48,83.48,222803.0,76.0926,76.0926,76.0471,76.0471,222803.0
2023-09-21 15:50:00,83.48,83.5,83.47,83.5,289350.0,76.0471,76.0653,76.038,76.0653,289350.0
2023-09-22 09:30:00,83.75,83.85,83.7,83.77,149025.0,76.293,76.3841,76.2475,76.3113,149025.0
2023-09-22 09:40:00,83.76,83.8,83.72,83.79,209922.0,76.3021,76.3386,76.2657,76.3295,209922.0
2023-09-22 09:50:00,83.79,83.81,83.76,83.8,375461.0,76.3295,76.3477,76.3021,76.3386,375461.0
2023-09-22 10:00:00,83.8,83.89,83.79,83.86,124689.0,76.3386,76.4206,76.3295,76.3932,124689.0
2023-09-22 10:10:00,83.85,83.88,83.81,83.88,116375.0,76.3841,76.4115,76.3477,76.4115,116375.0
2023-09-22 10:20:00,83.88,83.93,83.86,83.9,185347.0,76.4115,76.457,76.3932,76.4297,185347.0
2023-09-22 10:30:00,83.9,83.99,83.89,83.98,50019.0,76.4297,76.5117,76.4206,76.5026,50019.0
2023-09-22 10:40:00,83.98,83.98,83.9,83.91,65682.0,76.5026,76.5026,76.4297,76.4388,65682.0
2023-09-22 10:50:00,83.91,83.97,83.9,83.96,71950.0,76.4388,76.4934,76.4297,76.4843,71950.0
2023-09-22 11:00:00,83.96,83.96,83.9,83.91,392435.0,76.4843,76.4843,76.4297,76.4388,392435.0
2023-09-22 11:10:00,83.91,83.93,83.88,83.92,160439.0,76.4388,76.457,76.4115,76.4479,160439.0
2023-09-22 11:20:00,83.92,84.0,83.91,84.0,57247.0,76.4479,76.5208,76.4388,76.5208,57247.0
2023-09-22 11:30:00,84.0,84.02,83.98,84.01,50861.0,76.5208,76.539,76.5026,76.5299,50861.0
2023-09-22 11:40:00,84.01,84.01,83.95,83.95,65380.0,76.5299,76.5299,76.4752,76.4752,65380.0
2023-09-22 11:50:00,83.95,83.98,83.94,83.95,61774.0,76.4752,76.5026,76.4661,76.4752,61774.0
2023-09-22 12:00:00,83.95,83.95,83.89,83.91,66135.0,76.4752,76.4752,76.4206,76.4388,66135.0
2023-09-22 12:10:00,83.91,83.94,83.9,83.92,38553.0,76.4388,76.4661,76.4297,76.4479,38553.0
2023-09-22 12:20:00,83.92,83.93,83.9,83.92,49772.0,76.4479,76.457,76.4297,76.4479,49772.0
2023-09-22 12:30:00,83.93,83.98,83.93,83.97,59987.0,76.457,76.5026,76.457,76.4934,59987.0
2023-09-22 12:40:00,83.97,83.98,83.95,83.97,47919.0,76.4934,76.5026,76.4752,76.4934,47919.0
2023-09-22 12:50:00,83.96,83.97,83.94,83.94,48777.0,76.4843,76.4934,76.4661,76.4661,48777.0
2023-09-22 13:00:00,83.94,84.0,83.92,83.99,60672.0,76.4661,76.5208,76.4479,76.5117,60672.0
2023-09-22 13:10:00,83.99,83.99,83.97,83.97,59196.0,76.5117,76.5117,76.4934,76.4934,59196.0
2023-09-22 13:20:00,83.97,83.97,83.94,83.96,95453.0,76.4934,76.4934,76.4661,76.4843,95453.0
2023-09-22 13:30:00,83.96,83.97,83.9,83.91,127672.0,76.4843,76.4934,76.4297,76.4388,127672.0
2023-09-22 13:40:00,83.91,83.95,83.87,83.95,107516.0,76.4388,76.4752,76.4023,76.4752,107516.0
2023-09-22 13:50:00,83.94,83.95,83.91,83.92,51552.0,76.4661,76.4752,76.4388,76.4479,51552.0
2023-09-22 14:00:00,83.92,83.95,83.92,83.92,54450.0,76.4479,76.4752,76.4479,76.4479,54450.0
2023-09-22 14:10:00,83.92,83.93,83.84,83.84,535072.0,76.4479,76.457,76.375,76.375,535072.0
2023-09-22 14:20:00,83.84,83.87,83.84,83.86,203166.0,76.375,76.4023,76.375,76.3932,203166.0
2023-09-22 14:30:00,83.86,83.87,83.82,83.83,36173.0,76.3932,76.4023,76.3568,76.3659,36173.0
2023-09-22 14:40:00,83.83,83.84,83.8,83.81,154789.0,76.3659,76.375,76.3386,76.3477,154789.0
2023-09-22 14:50:00,83.81,83.85,83.8,83.82,53075.0,76.3477,76.3841,76.3386,76.3568,53075.0
2023-09-22 15:00:00,83.81,83.88,83.81,83.88,55360.0,76.3477,76.4115,76.3477,76.4115,55360.0
2023-09-22 15:10:00,83.88,83.88,83.82,83.84,163392.0,76.4115,76.4115,76.3568,76.375,163392.0
2023-09-22 15:20:00,83.85,83.86,83.84,83.84,93069.0,76.3841,76.3932,76.375,76.375,93069.0
2023-09-22 15:30:00,83.84,83.86,83.84,83.84,65812.0,76.375,76.3932,76.375,76.375,65812.0
2023-09-22 15:40:00,83.84,83.85,83.8,83.8,52462.0,76.375,76.3841,76.3386,76.3386,52462.0
2023-09-22 15:50:00,83.8,83.84,83.78,83.81,109000.0,76.3386,76.375,76.3204,76.3477,109000.0
2023-09-25 09:30:00,83.47,83.47,83.27,83.38,591563.0,76.038,76.038,75.8558,75.956,591563.0
2023-09-25 09:40:00,83.39,83.43,83.34,83.4,86867.0,75.9651,76.0015,75.9195,75.9742,86867.0
2023-09-25 09:50:00,83.41,83.47,83.4,83.44,69881.0,75.9833,76.038,75.9742,76.0106,69881.0
2023-09-25 10:00:00,83.44,83.47,83.39,83.43,152591.0,76.0106,76.038,75.9651,76.0015,152591.0
2023-09-25 10:10:00,83.43,83.46,83.42,83.43,116819.0,76.0015,76.0289,75.9924,76.0015,116819.0
2023-09-25 10:20:00,83.42,83.43,83.35,83.37,86238.0,75.9924,76.0015,75.9286,75.9469,86238.0
2023-09-25 10:30:00,83.36,83.4,83.34,83.34,180733.0,75.9378,75.9742,75.9195,75.9195,180733.0
2023-09-25 10:40:00,83.34,83.36,83.32,83.35,241581.0,75.9195,75.9378,75.9013,75.9286,241581.0
2023-09-25 10:50:00,83.34,83.35,83.29,83.29,127944.0,75.9195,75.9286,75.874,75.874,127944.0
2023-09-25 11:00:00,83.29,83.34,83.29,83.34,117208.0,75.874,75.9195,75.874,75.9195,117208.0
2023-09-25 11:10:00,83.34,83.4,83.34,83.4,109695.0,75.9195,75.9742,75.9195,75.9742,109695.0
2023-09-25 11:20:00,83.4,83.4,83.31,83.31,560914.0,75.9742,75.9742,75.8922,75.8922,560914.0
2023-09-25 11:30:00,83.31,83.36,83.31,83.34,146096.0,75.8922,75.9378,75.8922,75.9195,146096.0
2023-09-25 11:40:00,83.34,83.39,83.31,83.32,81921.0,75.9195,75.9651,75.8922,75.9013,81921.0
2023-09-25 11:50:00,83.32,83.33,83.3,83.32,87870.0,75.9013,75.9104,75.8831,75.9013,87870.0
2023-09-25 12:00:00,83.31,83.35,83.31,83.34,46214.0,75.8922,75.9286,75.8922,75.9195,46214.0
2023-09-25 12:10:00,83.34,83.35,83.32,83.34,69383.0,75.9195,75.9286,75.9013,75.9195,69383.0
2023-09-25 12:20:00,83.34,83.36,83.32,83.35,90023.0,75.9195,75.9378,75.9013,75.9286,90023.0
2023-09-25 12:30:00,83.35,83.37,83.33,83.36,49482.0,75.9286,75.9469,75.9104,75.9378,49482.0
2023-09-25 12:40:00,83.36,83.38,83.35,83.37,47788.0,75.9378,75.956,75.9286,75.9469,47788.0
2023-09-25 12:50:00,83.37,83.38,83.35,83.38,45806.0,75.9469,75.956,75.9286,75.956,45806.0
2023-09-25 13:00:00,83.38,83.4,83.36,83.4,42296.0,75.956,75.9742,75.9378,75.9742,42296.0
2023-09-25 13:10:00,83.4,83.42,83.39,83.39,16578.0,75.9742,75.9924,75.9651,75.9651,16578.0
2023-09-25 13:20:00,83.39,83.39,83.36,83.38,24360.0,75.9651,75.9651,75.9378,75.956,24360.0
2023-09-25 13:30:00,83.38,83.39,83.36,83.38,41883.0,75.956,75.9651,75.9378,75.956,41883.0
2023-09-25 13:40:00,83.38,83.38,83.33,83.34,90848.0,75.956,75.956,75.9104,75.9195,90848.0
2023-09-25 13:50:00,83.35,83.36,83.34,83.36,19375.0,75.9286,75.9378,75.9195,75.9378,19375.0
2023-09-25 14:00:00,83.36,83.37,83.33,83.36,34118.0,75.9378,75.9469,75.9104,75.9378,34118.0
2023-09-25 14:10:00,83.36,83.37,83.33,83.34,22039.0,75.9378,75.9469,75.9104,75.9195,22039.0
2023-09-25 14:20:00,83.35,83.37,83.33,83.35,22710.0,75.9286,75.9469,75.9104,75.9286,22710.0
2023-09-25 14:30:00,83.35,83.36,83.31,83.31,73707.0,75.9286,75.9378,75.8922,75.8922,73707.0
2023-09-25 14:40:00,83.32,83.35,83.3,83.35,85410.0,75.9013,75.9286,75.8831,75.9286,85410.0
2023-09-25 14:50:00,83.35,83.36,83.31,83.34,74511.0,75.9286,75.9378,75.8922,75.9195,74511.0
2023-09-25 15:00:00,83.34,83.35,83.32,83.32,181732.0,75.9195,75.9286,75.9013,75.9013,181732.0
2023-09-25 15:10:00,83.33,83.34,83.3,83.34,157154.0,75.9104,75.9195,75.8831,75.9195,157154.0
2023-09-25 15:20:00,83.34,83.36,83.31,83.33,267140.0,75.9195,75.9378,75.8922,75.9104,267140.0
2023-09-25 15:30:00,83.33,83.35,83.3,83.31,101464.0,75.9104,75.9286,75.8831,75.8922,101464.0
2023-09-25 15:40:00,83.32,83.33,83.31,83.33,99039.0,75.9013,75.9104,75.8922,75.9104,99039.0
2023-09-25 15:50:00,83.32,83.36,83.32,83.35,264981.0,75.9013,75.9378,75.9013,75.9286,264981.0
2023-09-26 09:30:00,83.27,83.32,83.23,83.27,460685.0,75.8558,75.9013,75.8193,75.8558,460685.0
2023-09-26 09:40:00,83.28,83.28,83.21,83.25,290324.0,75.8649,75.8649,75.8011,75.8376,290324.0
2023-09-26 09:50:00,83.25,83.25,83.21,83.23,125234.0,75.8376,75.8376,75.8011,75.8193,125234.0
2023-09-26 10:00:00,83.23,83.27,83.21,83.24,185308.0,75.8193,75.8558,75.8011,75.8284,185308.0
2023-09-26 10:10:00,83.24,83.26,83.19,83.19,178920.0,75.8284,75.8467,75.7829,75.7829,178920.0
2023-09-26 10:20:00,83.2,83.25,83.18,83.25,115782.0,75.792,75.8376,75.7738,75.8376,115782.0
2023-09-26 10:30:00,83.24,83.24,83.2,83.21,58596.0,75.8284,75.8284,75.792,75.8011,58596.0
2023-09-26 10:40:00,83.21,83.23,83.16,83.16,57374.0,75.8011,75.8193,75.7556,75.7556,57374.0
2023-09-26 10:50:00,83.16,83.18,83.15,83.17,59192.0,75.7556,75.7738,75.7465,75.7647,59192.0
2023-09-26 11:00:00,83.17,83.17,83.07,83.1,90910.0,75.7647,75.7647,75.6736,75.7009,90910.0
2023-09-26 11:10:00,83.1,83.11,83.06,83.07,86747.0,75.7009,75.71,75.6645,75.6736,86747.0
2023-09-26 11:20:00,83.07,83.11,83.06,83.09,385819.0,75.6736,75.71,75.6645,75.6918,385819.0
2023-09-26 11:30:00,83.09,83.18,83.08,83.18,186818.0,75.6918,75.7738,75.6827,75.7738,186818.0
2023-09-26 11:40:00,83.18,83.19,83.09,83.11,125386.0,75.7738,75.7829,75.6918,75.71,125386.0
2023-09-26 11:50:00,83.11,83.11,83.04,83.05,332080.0,75.71,75.71,75.6463,75.6554,332080.0
2023-09-26 12:00:00,83.05,83.08,83.03,83.06,45469.0,75.6554,75.6827,75.6371,75.6645,45469.0
2023-09-26 12:10:00,83.06,83.1,83.05,83.08,67946.0,75.6645,75.7009,75.6554,75.6827,67946.0
2023-09-26 12:20:00,83.08,83.1,83.04,83.05,71370.0,75.6827,75.7009,75.6463,75.6554,71370.0
2023-09-26 12:30:00,83.05,83.08,83.02,83.07,135272.0,75.6554,75.6827,75.628,75.6736,135272.0
2023-09-26 12:40:00,83.08,83.09,83.03,83.04,62325.0,75.6827,75.6918,75.6371,75.6463,62325.0
2023-09-26 12:50:00,83.04,83.05,83.03,83.04,22029.0,75.6463,75.6554,75.6371,75.6463,22029.0
2023-09-26 13:00:00,83.04,83.05,83.01,83.05,77125.0,75.6463,75.6554,75.6189,75.6554,77125.0
2023-09-26 13:10:00,83.05,83.05,83.02,83.02,167705.0,75.6554,75.6554,75.628,75.628,167705.0
2023-09-26 13:20:00,83.02,83.03,83.0,83.0,31106.0,75.628,75.6371,75.6098,75.6098,31106.0
2023-09-26 13:30:00,83.0,83.01,82.96,82.98,81512.0,75.6098,75.6189,75.5734,75.5916,81512.0
2023-09-26 13:40:00,82.98,82.99,82.95,82.98,149360.0,75.5916,75.6007,75.5643,75.5916,149360.0
2023-09-26 13:50:00,82.98,83.01,82.97,83.01,320591.0,75.5916,75.6189,75.5825,75.6189,320591.0
2023-09-26 14:00:00,83.01,83.01,82.94,82.94,77487.0,75.6189,75.6189,75.5552,75.5552,77487.0
2023-09-26 14:10:00,82.95,82.95,82.9,82.91,167454.0,75.5643,75.5643,75.5187,75.5278,167454.0
2023-09-26 14:20:00,82.91,82.91,82.86,82.89,153324.0,75.5278,75.5278,75.4823,75.5096,153324.0
2023-09-26 14:30:00,82.89,82.9,82.86,82.88,52595.0,75.5096,75.5187,75.4823,75.5005,52595.0
2023-09-26 14:40:00,82.88,82.91,82.86,82.91,199296.0,75.5005,75.5278,75.4823,75.5278,199296.0
2023-09-26 14:50:00,82.91,82.91,82.73,82.77,628132.0,75.5278,75.5278,75.3639,75.4003,628132.0
2023-09-26 15:00:00,82.77,82.8,82.69,82.78,2616641.0,75.4003,75.4276,75.3274,75.4094,2616641.0
2023-09-26 15:10:00,82.78,82.78,82.72,82.76,2245797.0,75.4094,75.4094,75.3547,75.3912,2245797.0
2023-09-26 15:20:00,82.76,82.76,82.71,82.72,428832.0,75.3912,75.3912,75.3456,75.3547,428832.0
2023-09-26 15:30:00,82.71,82.74,82.71,82.74,249994.0,75.3456,75.373,75.3456,75.373,249994.0
2023-09-26 15:40:00,82.74,82.78,82.72,82.75,535941.0,75.373,75.4094,75.3547,75.3821,535941.0
2023-09-26 15:50:00,82.75,82.8,82.74,82.78,515540.0,75.3821,75.4276,75.373,75.4094,515540.0
2023-09-27 09:30:00,83.09,83.18,82.96,83.0,673069.0,75.6918,75.7738,75.5734,75.6098,673069.0
2023-09-27 09:40:00,83.0,83.0,82.95,82.97,418265.0,75.6098,75.6098,75.5643,75.5825,418265.0
2023-09-27 09:50:00,82.97,82.99,82.95,82.95,140292.0,75.5825,75.6007,75.5643,75.5643,140292.0
2023-09-27 10:00:00,82.96,82.98,82.92,82.93,106369.0,75.5734,75.5916,75.5369,75.546,106369.0
2023-09-27 10:10:00,82.93,82.93,82.82,82.83,638224.0,75.546,75.546,75.4458,75.4549,638224.0
2023-09-27 10:20:00,82.84,82.91,82.84,82.89,214397.0,75.4641,75.5278,75.4641,75.5096,214397.0
2023-09-27 10:30:00,82.89,82.9,82.83,82.86,291039.0,75.5096,75.5187,75.4549,75.4823,291039.0
2023-09-27 10:40:00,82.86,82.87,82.8,82.82,234064.0,75.4823,75.4914,75.4276,75.4458,234064.0
2023-09-27 10:50:00,82.81,82.81,82.72,82.73,273602.0,75.4367,75.4367,75.3547,75.3639,273602.0
2023-09-27 11:00:00,82.72,82.77,82.71,82.75,125727.0,75.3547,75.4003,75.3456,75.3821,125727.0
2023-09-27 11:10:00,82.75,82.77,82.71,82.72,208801.0,75.3821,75.4003,75.3456,75.3547,208801.0
2023-09-27 11:20:00,82.72,82.74,82.7,82.73,184157.0,75.3547,75.373,75.3365,75.3639,184157.0
2023-09-27 11:30:00,82.74,82.75,82.73,82.73,282702.0,75.373,75.3821,75.3639,75.3639,282702.0
2023-09-27 11:40:00,82.73,82.73,82.63,82.63,182063.0,75.3639,75.3639,75.2728,75.2728,182063.0
2023-09-27 11:50:00,82.64,82.64,82.55,82.61,93488.0,75.2819,75.2819,75.1999,75.2545,93488.0
2023-09-27 12:00:00,82.61,82.61,82.54,82.56,120800.0,75.2545,75.2545,75.1908,75.209,120800.0
2023-09-27 12:10:00,82.56,82.57,82.53,82.56,71112.0,75.209,75.2181,75.1817,75.209,71112.0
2023-09-27 12:20:00,82.56,82.56,82.54,82.56,420502.0,75.209,75.209,75.1908,75.209,420502.0
2023-09-27 12:30:00,82.55,82.56,82.53,82.56,92508.0,75.1999,75.209,75.1817,75.209,92508.0
2023-09-27 12:40:00,82.55,82.59,82.54,82.55,71101.0,75.1999,75.2363,75.1908,75.1999,71101.0
2023-09-27 12:50:00,82.55,82.55,82.46,82.46,128649.0,75.1999,75.1999,75.1179,75.1179,128649.0
2023-09-27 13:00:00,82.47,82.54,82.46,82.53,130925.0,75.127,75.1908,75.1179,75.1817,130925.0
2023-09-27 13:10:00,82.52,82.52,82.41,82.42,94002.0,75.1726,75.1726,75.0723,75.0815,94002.0
2023-09-27 13:20:00,82.42,82.43,82.31,82.36,91511.0,75.0815,75.0906,74.9812,75.0268,91511.0
2023-09-27 13:30:00,82.36,82.41,82.35,82.39,115017.0,75.0268,75.0723,75.0177,75.0541,115017.0
2023-09-27 13:40:00,82.39,82.39,82.34,82.37,179191.0,75.0541,75.0541,75.0086,75.0359,179191.0
2023-09-27 13:50:00,82.37,82.4,82.36,82.38,51075.0,75.0359,75.0632,75.0268,75.045,51075.0
2023-09-27 14:00:00,82.38,82.38,82.32,82.32,136351.0,75.045,75.045,74.9904,74.9904,136351.0
2023-09-27 14:10:00,82.32,82.37,82.31,82.35,78824.0,74.9904,75.0359,74.9812,75.0177,78824.0
2023-09-27 14:20:00,82.34,82.41,82.31,82.41,51466.0,75.0086,75.0723,74.9812,75.0723,51466.0
2023-09-27 14:30:00,82.41,82.47,82.4,82.47,219150.0,75.0723,75.127,75.0632,75.127,219150.0
2023-09-27 14:40:00,82.47,82.5,82.46,82.48,138533.0,75.127,75.1543,75.1179,75.1361,138533.0
2023-09-27 14:50:00,82.48,82.48,82.45,82.45,255811.0,75.1361,75.1361,75.1088,75.1088,255811.0
2023-09-27 15:00:00,82.45,82.53,82.44,82.5,82261.0,75.1088,75.1817,75.0997,75.1543,82261.0
2023-09-27 15:10:00,82.5,82.58,82.49,82.51,138620.0,75.1543,75.2272,75.1452,75.1634,138620.0
2023-09-27 15:20:00,82.51,82.52,82.47,82.47,310323.0,75.1634,75.1726,75.127,75.127,310323.0
2023-09-27 15:30:00,82.47,82.47,82.43,82.44,170266.0,75.127,75.127,75.0906,75.0997,170266.0
2023-09-27 15:40:00,82.44,82.44,82.35,82.36,257836.0,75.0997,75.0997,75.0177,75.0268,257836.0
2023-09-27 15:50:00,82.36,82.44,82.35,82.42,469571.0,75.0268,75.0997,75.0177,75.0815,469571.0
2023-09-28 09:30:00,82.03,82.04,81.9,81.95,497251.0,74.7262,74.7353,74.6078,74.6533,497251.0
2023-09-28 09:40:00,81.94,81.97,81.84,81.85,293593.0,74.6442,74.6715,74.5531,74.5622,293593.0
2023-09-28 09:50:00,81.86,82.0,81.85,81.98,753178.0,74.5713,74.6989,74.5622,74.6806,753178.0
2023-09-28 10:00:00,81.98,82.13,81.97,82.09,260678.0,74.6806,74.8173,74.6715,74.7808,260678.0
2023-09-28 10:10:00,82.09,82.1,81.99,82.05,506281.0,74.7808,74.7899,74.6897,74.7444,506281.0
2023-09-28 10:20:00,82.05,82.06,81.99,82.0,61447.0,74.7444,74.7535,74.6897,74.6989,61447.0
2023-09-28 10:30:00,82.0,82.0,81.89,81.96,99452.0,74.6989,74.6989,74.5986,74.6624,99452.0
2023-09-28 10:40:00,81.97,82.1,81.97,82.1,164464.0,74.6715,74.7899,74.6715,74.7899,164464.0
2023-09-28 10:50:00,82.1,82.12,82.07,82.09,88722.0,74.7899,74.8082,74.7626,74.7808,88722.0
2023-09-28 11:00:00,82.08,82.11,82.05,82.09,212557.0,74.7717,74.7991,74.7444,74.7808,212557.0
2023-09-28 11:10:00,82.09,82.14,82.08,82.11,230540.0,74.7808,74.8264,74.7717,74.7991,230540.0
2023-09-28 11:20:00,82.1,82.25,82.1,82.23,87267.0,74.7899,74.9266,74.7899,74.9084,87267.0
2023-09-28 11:30:00,82.23,82.34,82.23,82.31,191309.0,74.9084,75.0086,74.9084,74.9812,191309.0
2023-09-28 11:40:00,82.3,82.43,82.3,82.41,375421.0,74.9721,75.0906,74.9721,75.0723,375421.0
2023-09-28 11:50:00,82.41,82.44,82.38,82.41,216764.0,75.0723,75.0997,75.045,75.0723,216764.0
2023-09-28 12:00:00,82.41,82.44,82.4,82.42,323634.0,75.0723,75.0997,75.0632,75.0815,323634.0
2023-09-28 12:10:00,82.42,82.45,82.39,82.41,53824.0,75.0815,75.1088,75.0541,75.0723,53824.0
2023-09-28 12:20:00,82.41,82.47,82.39,82.47,89192.0,75.0723,75.127,75.0541,75.127,89192.0
2023-09-28 12:30:00,82.47,82.51,82.46,82.5,104216.0,75.127,75.1634,75.1179,75.1543,104216.0
2023-09-28 12:40:00,82.49,82.5,82.4,82.4,132696.0,75.1452,75.1543,75.0632,75.0632,132696.0
2023-09-28 12:50:00,82.4,82.42,82.38,82.4,115118.0,75.0632,75.0815,75.045,75.0632,115118.0
2023-09-28 13:00:00,82.41,82.42,82.33,82.41,556745.0,75.0723,75.0815,74.9995,75.0723,556745.0
2023-09-28 13:10:00,82.41,82.45,82.38,82.45,146342.0,75.0723,75.1088,75.045,75.1088,146342.0
2023-09-28 13:20:00,82.45,82.48,82.43,82.43,109010.0,75.1088,75.1361,75.0906,75.0906,109010.0
2023-09-28 13:30:00,82.43,82.44,82.37,82.41,103222.0,75.0906,75.0997,75.0359,75.0723,103222.0
2023-09-28 13:40:00,82.41,82.41,82.37,82.39,142378.0,75.0723,75.0723,75.0359,75.0541,142378.0
2023-09-28 13:50:00,82.38,82.39,82.35,82.37,228800.0,75.045,75.0541,75.0177,75.0359,228800.0
2023-09-28 14:00:00,82.37,82.4,82.35,82.4,101927.0,75.0359,75.0632,75.0177,75.0632,101927.0
2023-09-28 14:10:00,82.4,82.47,82.4,82.47,168645.0,75.0632,75.127,75.0632,75.127,168645.0
2023-09-28 14:20:00,82.47,82.53,82.46,82.49,94907.0,75.127,75.1817,75.1179,75.1452,94907.0
2023-09-28 14:30:00,82.49,82.49,82.42,82.42,36735.0,75.1452,75.1452,75.0815,75.0815,36735.0
2023-09-28 14:40:00,82.42,82.45,82.41,82.44,56693.0,75.0815,75.1088,75.0723,75.0997,56693.0
2023-09-28 14:50:00,82.44,82.48,82.43,82.48,29127.0,75.0997,75.1361,75.0906,75.1361,29127.0
2023-09-28 15:00:00,82.48,82.54,82.47,82.53,85768.0,75.1361,75.1908,75.127,75.1817,85768.0
2023-09-28 15:10:00,82.54,82.59,82.52,82.59,150565.0,75.1908,75.2363,75.1726,75.2363,150565.0
2023-09-28 15:20:00,82.58,82.58,82.54,82.56,70025.0,75.2272,75.2272,75.1908,75.209,70025.0
2023-09-28 15:30:00,82.55,82.6,82.5,82.55,596165.0,75.1999,75.2454,75.1543,75.1999,596165.0
2023-09-28 15:40:00,82.55,82.56,82.51,82.53,214012.0,75.1999,75.209,75.1634,75.1817,214012.0
2023-09-28 15:50:00,82.52,82.62,82.52,82.61,406903.0,75.1726,75.2636,75.1726,75.2545,406903.0
2023-09-29 09:30:00,83.09,83.13,82.95,83.05,510260.0,75.6918,75.7282,75.5643,75.6554,510260.0
2023-09-29 09:40:00,83.06,83.09,82.98,83.02,690404.0,75.6645,75.6918,75.5916,75.628,690404.0
2023-09-29 09:50:00,83.03,83.09,83.01,83.09,230043.0,75.6371,75.6918,75.6189,75.6918,230043.0
2023-09-29 10:00:00,83.09,83.12,82.94,82.99,75289.0,75.6918,75.7191,75.5552,75.6007,75289.0
2023-09-29 10:10:00,82.99,83.02,82.95,82.97,39544.0,75.6007,75.628,75.5643,75.5825,39544.0
2023-09-29 10:20:00,82.98,82.99,82.93,82.94,73344.0,75.5916,75.6007,75.546,75.5552,73344.0
2023-09-29 10:30:00,82.93,82.95,82.86,82.89,258579.0,75.546,75.5643,75.4823,75.5096,258579.0
2023-09-29 10:40:00,82.9,82.97,82.89,82.9,168862.0,75.5187,75.5825,75.5096,75.5187,168862.0
2023-09-29 10:50:00,82.89,82.9,82.84,82.86,176912.0,75.5096,75.5187,75.4641,75.4823,176912.0
2023-09-29 11:00:00,82.86,82.86,82.76,82.8,127496.0,75.4823,75.4823,75.3912,75.4276,127496.0
2023-09-29 11:10:00,82.81,82.82,82.76,82.79,173016.0,75.4367,75.4458,75.3912,75.4185,173016.0
2023-09-29 11:20:00,82.79,82.85,82.68,82.68,170552.0,75.4185,75.4732,75.3183,75.3183,170552.0
2023-09-29 11:30:00,82.69,82.7,82.56,82.58,144424.0,75.3274,75.3365,75.209,75.2272,144424.0
2023-09-29 11:40:00,82.57,82.6,82.57,82.6,127386.0,75.2181,75.2454,75.2181,75.2454,127386.0
2023-09-29 11:50:00,82.59,82.64,82.59,82.61,246346.0,75.2363,75.2819,75.2363,75.2545,246346.0
2023-09-29 12:00:00,82.61,82.61,82.54,82.59,124668.0,75.2545,75.2545,75.1908,75.2363,124668.0
2023-09-29 12:10:00,82.59,82.65,82.58,82.63,320705.0,75.2363,75.291,75.2272,75.2728,320705.0
2023-09-29 12:20:00,82.63,82.67,82.62,82.66,133782.0,75.2728,75.3092,75.2636,75.3001,133782.0
2023-09-29 12:30:00,82.66,82.67,82.63,82.64,109718.0,75.3001,75.3092,75.2728,75.2819,109718.0
2023-09-29 12:40:00,82.65,82.68,82.6,82.61,34469.0,75.291,75.3183,75.2454,75.2545,34469.0
2023-09-29 12:50:00,82.6,82.62,82.56,82.56,13706.0,75.2454,75.2636,75.209,75.209,13706.0
2023-09-29 13:00:00,82.56,82.56,82.44,82.45,40194.0,75.209,75.209,75.0997,75.1088,40194.0
2023-09-29 13:10:00,82.45,82.49,82.43,82.48,195482.0,75.1088,75.1452,75.0906,75.1361,195482.0
2023-09-29 13:20:00,82.48,82.52,82.48,82.52,23107.0,75.1361,75.1726,75.1361,75.1726,23107.0
2023-09-29 13:30:00,82.52,82.56,82.51,82.51,20721.0,75.1726,75.209,75.1634,75.1634,20721.0
2023-09-29 13:40:00,82.51,82.51,82.47,82.47,140039.0,75.1634,75.1634,75.127,75.127,140039.0
2023-09-29 13:50:00,82.47,82.49,82.44,82.47,109873.0,75.127,75.1452,75.0997,75.127,109873.0
2023-09-29 14:00:00,82.47,82.53,82.47,82.52,66894.0,75.127,75.1817,75.127,75.1726,66894.0
2023-09-29 14:10:00,82.51,82.54,82.5,82.51,36246.0,75.1634,75.1908,75.1543,75.1634,36246.0
2023-09-29 14:20:00,82.51,82.53,82.49,82.49,79597.0,75.1634,75.1817,75.1452,75.1452,79597.0
2023-09-29 14:30:00,82.5,82.52,82.49,82.5,73772.0,75.1543,75.1726,75.1452,75.1543,73772.0
2023-09-29 14:40:00,82.5,82.54,82.5,82.53,84881.0,75.1543,75.1908,75.1543,75.1817,84881.0
2023-09-29 14:50:00,82.53,82.56,82.51,82.56,165523.0,75.1817,75.209,75.1634,75.209,165523.0
2023-09-29 15:00:00,82.56,82.57,82.51,82.53,148850.0,75.209,75.2181,75.1634,75.1817,148850.0
2023-09-29 15:10:00,82.53,82.55,82.48,82.48,197724.0,75.1817,75.1999,75.1361,75.1361,197724.0
2023-09-29 15:20:00,82.48,82.5,82.42,82.48,63714.0,75.1361,75.1543,75.0815,75.1361,63714.0
2023-09-29 15:30:00,82.48,82.53,82.44,82.53,70350.0,75.1361,75.1817,75.0997,75.1817,70350.0
2023-09-29 15:40:00,82.52,82.57,82.52,82.56,70987.0,75.1726,75.2181,75.1726,75.209,70987.0
2023-09-29 15:50:00,82.55,82.58,82.49,82.54,161957.0,75.1999,75.2272,75.1452,75.1908,161957.0
2023-10-02 09:30:00,81.82,81.87,81.73,81.84,232683.0,74.8589,74.9046,74.7766,74.8772,232683.0
2023-10-02 09:40:00,81.84,81.84,81.67,81.78,1004782.0,74.8772,74.8772,74.7217,74.8223,1004782.0
2023-10-02 09:50:00,81.78,81.79,81.71,81.72,259716.0,74.8223,74.8314,74.7583,74.7674,259716.0
2023-10-02 10:00:00,81.7,81.89,81.63,81.72,149737.0,74.7491,74.9229,74.6851,74.7674,149737.0
2023-10-02 10:10:00,81.72,81.75,81.65,81.73,168502.0,74.7674,74.7949,74.7034,74.7766,168502.0
2023-10-02 10:20:00,81.73,81.73,81.61,81.64,124686.0,74.7766,74.7766,74.6668,74.6942,124686.0
2023-10-02 10:30:00,81.64,81.66,81.58,81.59,122800.0,74.6942,74.7125,74.6393,74.6485,122800.0
2023-10-02 10:40:00,81.59,81.6,81.51,81.54,142446.0,74.6485,74.6576,74.5753,74.6027,142446.0
2023-10-02 10:50:00,81.54,81.54,81.45,81.48,76419.0,74.6027,74.6027,74.5204,74.5478,76419.0
2023-10-02 11:00:00,81.48,81.49,81.41,81.46,146600.0,74.5478,74.557,74.4838,74.5295,146600.0
2023-10-02 11:10:00,81.45,81.54,81.43,81.5,557955.0,74.5204,74.6027,74.5021,74.5661,557955.0
2023-10-02 11:20:00,81.49,81.62,81.49,81.58,396612.0,74.557,74.6759,74.557,74.6393,396612.0
2023-10-02 11:30:00,81.58,81.59,81.47,81.5,137387.0,74.6393,74.6485,74.5387,74.5661,137387.0
2023-10-02 11:40:00,81.5,81.5,81.44,81.45,78300.0,74.5661,74.5661,74.5112,74.5204,78300.0
2023-10-02 11:50:00,81.45,81.47,81.33,81.38,131642.0,74.5204,74.5387,74.4106,74.4563,131642.0
2023-10-02 12:00:00,81.38,81.38,81.29,81.3,123621.0,74.4563,74.4563,74.374,74.3831,123621.0
2023-10-02 12:10:00,81.3,81.38,81.27,81.36,85929.0,74.3831,74.4563,74.3557,74.438,85929.0
2023-10-02 12:20:00,81.35,81.39,81.34,81.39,97915.0,74.4289,74.4655,74.4197,74.4655,97915.0
2023-10-02 12:30:00,81.4,81.4,81.37,81.38,106737.0,74.4746,74.4746,74.4472,74.4563,106737.0
2023-10-02 12:40:00,81.38,81.39,81.32,81.33,88544.0,74.4563,74.4655,74.4014,74.4106,88544.0
2023-10-02 12:50:00,81.33,81.37,81.32,81.34,109785.0,74.4106,74.4472,74.4014,74.4197,109785.0
2023-10-02 13:00:00,81.34,81.38,81.34,81.38,120964.0,74.4197,74.4563,74.4197,74.4563,120964.0
2023-10-02 13:10:00,81.38,81.41,81.35,81.4,85505.0,74.4563,74.4838,74.4289,74.4746,85505.0
2023-10-02 13:20:00,81.4,81.49,81.4,81.48,204422.0,74.4746,74.557,74.4746,74.5478,204422.0
2023-10-02 13:30:00,81.49,81.49,81.45,81.45,119678.0,74.557,74.557,74.5204,74.5204,119678.0
2023-10-02 13:40:00,81.46,81.46,81.42,81.42,212668.0,74.5295,74.5295,74.4929,74.4929,212668.0
2023-10-02 13:50:00,81.42,81.45,81.42,81.45,45448.0,74.4929,74.5204,74.4929,74.5204,45448.0
2023-10-02 14:00:00,81.44,81.49,81.43,81.49,84124.0,74.5112,74.557,74.5021,74.557,84124.0
2023-10-02 14:10:00,81.48,81.54,81.44,81.45,54654.0,74.5478,74.6027,74.5112,74.5204,54654.0
2023-10-02 14:20:00,81.44,81.45,81.37,81.37,67757.0,74.5112,74.5204,74.4472,74.4472,67757.0
2023-10-02 14:30:00,81.37,81.37,81.31,81.33,170837.0,74.4472,74.4472,74.3923,74.4106,170837.0
2023-10-02 14:40:00,81.33,81.36,81.32,81.34,56508.0,74.4106,74.438,74.4014,74.4197,56508.0
2023-10-02 14:50:00,81.34,81.39,81.31,81.31,78381.0,74.4197,74.4655,74.3923,74.3923,78381.0
2023-10-02 15:00:00,81.31,81.35,81.29,81.34,140755.0,74.3923,74.4289,74.374,74.4197,140755.0
2023-10-02 15:10:00,81.33,81.35,81.31,81.31,62605.0,74.4106,74.4289,74.3923,74.3923,62605.0
2023-10-02 15:20:00,81.31,81.34,81.29,81.3,72116.0,74.3923,74.4197,74.374,74.3831,72116.0
2023-10-02 15:30:00,81.3,81.32,81.29,81.32,188624.0,74.3831,74.4014,74.374,74.4014,188624.0
2023-10-02 15:40:00,81.31,81.32,81.27,81.27,242218.0,74.3923,74.4014,74.3557,74.3557,242218.0
2023-10-02 15:50:00,81.27,81.34,81.25,81.32,826396.0,74.3557,74.4197,74.3374,74.4014,826396.0
2023-10-03 09:30:00,81.02,81.04,80.9,81.0,247955.0,74.127,74.1453,74.0172,74.1087,247955.0
2023-10-03 09:40:00,81.01,81.15,80.98,81.04,789390.0,74.1178,74.2459,74.0904,74.1453,789390.0
2023-10-03 09:50:00,81.05,81.14,81.04,81.11,107520.0,74.1544,74.2367,74.1453,74.2093,107520.0
2023-10-03 10:00:00,81.1,81.1,80.71,80.73,468518.0,74.2002,74.2002,73.8433,73.8616,468518.0
2023-10-03 10:10:00,80.73,80.87,80.6,80.62,299784.0,73.8616,73.9897,73.7427,73.761,299784.0
2023-10-03 10:20:00,80.63,80.73,80.61,80.64,431348.0,73.7701,73.8616,73.7518,73.7793,431348.0
2023-10-03 10:30:00,80.63,80.78,80.61,80.65,331497.0,73.7701,73.9074,73.7518,73.7884,331497.0
2023-10-03 10:40:00,80.64,80.73,80.64,80.65,62863.0,73.7793,73.8616,73.7793,73.7884,62863.0
2023-10-03 10:50:00,80.65,80.65,80.59,80.63,38870.0,73.7884,73.7884,73.7335,73.7701,38870.0
2023-10-03 11:00:00,80.62,80.63,80.57,80.62,188276.0,73.761,73.7701,73.7152,73.761,188276.0
2023-10-03 11:10:00,80.62,80.63,80.56,80.62,86639.0,73.761,73.7701,73.7061,73.761,86639.0
2023-10-03 11:20:00,80.62,80.67,80.62,80.64,106147.0,73.761,73.8067,73.761,73.7793,106147.0
2023-10-03 11:30:00,80.63,80.68,80.47,80.5,360901.0,73.7701,73.8159,73.6238,73.6512,360901.0
2023-10-03 11:40:00,80.5,80.53,80.45,80.47,295711.0,73.6512,73.6786,73.6055,73.6238,295711.0
2023-10-03 11:50:00,80.46,80.48,80.39,80.42,73212.0,73.6146,73.6329,73.5506,73.578,73212.0
2023-10-03 12:00:00,80.42,80.55,80.42,80.54,121072.0,73.578,73.6969,73.578,73.6878,121072.0
2023-10-03 12:10:00,80.53,80.6,80.49,80.59,139306.0,73.6786,73.7427,73.642,73.7335,139306.0
2023-10-03 12:20:00,80.59,80.62,80.55,80.62,41070.0,73.7335,73.761,73.6969,73.761,41070.0
2023-10-03 12:30:00,80.62,80.62,80.56,80.59,80244.0,73.761,73.761,73.7061,73.7335,80244.0
2023-10-03 12:40:00,80.59,80.61,80.5,80.51,71327.0,73.7335,73.7518,73.6512,73.6603,71327.0
2023-10-03 12:50:00,80.5,80.53,80.49,80.51,131576.0,73.6512,73.6786,73.642,73.6603,131576.0
2023-10-03 13:00:00,80.51,80.55,80.47,80.48,47555.0,73.6603,73.6969,73.6238,73.6329,47555.0
2023-10-03 13:10:00,80.48,80.48,80.45,80.45,64855.0,73.6329,73.6329,73.6055,73.6055,64855.0
2023-10-03 13:20:00,80.45,80.47,80.42,80.44,66374.0,73.6055,73.6238,73.578,73.5963,66374.0
2023-10-03 13:30:00,80.45,80.45,80.36,80.37,58647.0,73.6055,73.6055,73.5231,73.5323,58647.0
2023-10-03 13:40:00,80.37,80.42,80.34,80.34,54563.0,73.5323,73.578,73.5048,73.5048,54563.0
2023-10-03 13:50:00,80.35,80.36,80.3,80.32,82994.0,73.514,73.5231,73.4682,73.4865,82994.0
2023-10-03 14:00:00,80.33,80.36,80.27,80.27,116683.0,73.4957,73.5231,73.4408,73.4408,116683.0
2023-10-03 14:10:00,80.28,80.31,80.26,80.3,85923.0,73.4499,73.4774,73.4316,73.4682,85923.0
2023-10-03 14:20:00,80.31,80.32,80.24,80.28,57132.0,73.4774,73.4865,73.4133,73.4499,57132.0
2023-10-03 14:30:00,80.27,80.35,80.27,80.35,73063.0,73.4408,73.514,73.4408,73.514,73063.0
2023-10-03 14:40:00,80.35,80.41,80.34,80.39,45292.0,73.514,73.5689,73.5048,73.5506,45292.0
2023-10-03 14:50:00,80.39,80.43,80.35,80.35,97828.0,73.5506,73.5872,73.514,73.514,97828.0
2023-10-03 15:00:00,80.34,80.37,80.32,80.34,79247.0,73.5048,73.5323,73.4865,73.5048,79247.0
2023-10-03 15:10:00,80.33,80.35,80.28,80.32,156499.0,73.4957,73.514,73.4499,73.4865,156499.0
2023-10-03 15:20:00,80.33,80.34,80.27,80.27,62543.0,73.4957,73.5048,73.4408,73.4408,62543.0
2023-10-03 15:30:00,80.28,80.28,80.22,80.26,92796.0,73.4499,73.4499,73.395,73.4316,92796.0
2023-10-03 15:40:00,80.27,80.35,80.25,80.34,198348.0,73.4408,73.514,73.4225,73.5048,198348.0
2023-10-03 15:50:00,80.34,80.38,80.32,80.35,367940.0,73.5048,73.5414,73.4865,73.514,367940.0
2023-10-04 09:30:00,80.71,80.81,80.65,80.76,1245136.0,73.8433,73.9348,73.7884,73.8891,1245136.0
2023-10-04 09:40:00,80.76,80.77,80.62,80.64,83719.0,73.8891,73.8982,73.761,73.7793,83719.0
2023-10-04 09:50:00,80.64,80.72,80.59,80.62,77078.0,73.7793,73.8525,73.7335,73.761,77078.0
2023-10-04 10:00:00,80.62,80.66,80.42,80.48,152849.0,73.761,73.7976,73.578,73.6329,152849.0
2023-10-04 10:10:00,80.49,80.57,80.48,80.55,349862.0,73.642,73.7152,73.6329,73.6969,349862.0
2023-10-04 10:20:00,80.55,80.55,80.38,80.38,206841.0,73.6969,73.6969,73.5414,73.5414,206841.0
2023-10-04 10:30:00,80.39,80.47,80.38,80.45,390309.0,73.5506,73.6238,73.5414,73.6055,390309.0
2023-10-04 10:40:00,80.45,80.51,80.34,80.34,283133.0,73.6055,73.6603,73.5048,73.5048,283133.0
2023-10-04 10:50:00,80.34,80.41,80.33,80.36,82185.0,73.5048,73.5689,73.4957,73.5231,82185.0
2023-10-04 11:00:00,80.35,80.42,80.32,80.41,321774.0,73.514,73.578,73.4865,73.5689,321774.0
2023-10-04 11:10:00,80.42,80.5,80.4,80.5,229139.0,73.578,73.6512,73.5597,73.6512,229139.0
2023-10-04 11:20:00,80.51,80.56,80.48,80.54,400954.0,73.6603,73.7061,73.6329,73.6878,400954.0
2023-10-04 11:30:00,80.53,80.57,80.46,80.55,607170.0,73.6786,73.7152,73.6146,73.6969,607170.0
2023-10-04 11:40:00,80.55,80.7,80.53,80.69,658836.0,73.6969,73.8342,73.6786,73.825,658836.0
2023-10-04 11:50:00,80.68,80.71,80.66,80.71,157617.0,73.8159,73.8433,73.7976,73.8433,157617.0
2023-10-04 12:00:00,80.72,80.72,80.65,80.69,174700.0,73.8525,73.8525,73.7884,73.825,174700.0
2023-10-04 12:10:00,80.69,80.72,80.63,80.68,99605.0,73.825,73.8525,73.7701,73.8159,99605.0
2023-10-04 12:20:00,80.68,80.71,80.63,80.68,58118.0,73.8159,73.8433,73.7701,73.8159,58118.0
2023-10-04 12:30:00,80.68,80.71,80.66,80.68,58807.0,73.8159,73.8433,73.7976,73.8159,58807.0
2023-10-04 12:40:00,80.69,80.72,80.67,80.72,34510.0,73.825,73.8525,73.8067,73.8525,34510.0
2023-10-04 12:50:00,80.72,80.72,80.66,80.67,157532.0,73.8525,73.8525,73.7976,73.8067,157532.0
2023-10-04 13:00:00,80.67,80.68,80.62,80.66,28093.0,73.8067,73.8159,73.761,73.7976,28093.0
2023-10-04 13:10:00,80.66,80.66,80.62,80.65,42038.0,73.7976,73.7976,73.761,73.7884,42038.0
2023-10-04 13:20:00,80.67,80.68,80.59,80.59,56658.0,73.8067,73.8159,73.7335,73.7335,56658.0
2023-10-04 13:30:00,80.59,80.61,80.56,80.58,66421.0,73.7335,73.7518,73.7061,73.7244,66421.0
2023-10-04 13:40:00,80.58,80.59,80.55,80.57,28701.0,73.7244,73.7335,73.6969,73.7152,28701.0
2023-10-04 13:50:00,80.57,80.59,80.56,80.57,44133.0,73.7152,73.7335,73.7061,73.7152,44133.0
2023-10-04 14:00:00,80.56,80.57,80.51,80.53,64116.0,73.7061,73.7152,73.6603,73.6786,64116.0
2023-10-04 14:10:00,80.53,80.56,80.52,80.56,42875.0,73.6786,73.7061,73.6695,73.7061,42875.0
2023-10-04 14:20:00,80.56,80.57,80.51,80.55,116083.0,73.7061,73.7152,73.6603,73.6969,116083.0
2023-10-04 14:30:00,80.54,80.55,80.51,80.53,56821.0,73.6878,73.6969,73.6603,73.6786,56821.0
2023-10-04 14:40:00,80.53,80.58,80.52,80.57,38087.0,73.6786,73.7244,73.6695,73.7152,38087.0
2023-10-04 14:50:00,80.56,80.61,80.55,80.61,35254.0,73.7061,73.7518,73.6969,73.7518,35254.0
2023-10-04 15:00:00,80.61,80.61,80.56,80.59,50952.0,73.7518,73.7518,73.7061,73.7335,50952.0
2023-10-04 15:10:00,80.6,80.69,80.59,80.69,27068.0,73.7427,73.825,73.7335,73.825,27068.0
2023-10-04 15:20:00,80.69,80.71,80.66,80.68,40042.0,73.825,73.8433,73.7976,73.8159,40042.0
2023-10-04 15:30:00,80.67,80.71,80.66,80.7,114181.0,73.8067,73.8433,73.7976,73.8342,114181.0
2023-10-04 15:40:00,80.7,80.78,80.69,80.78,240349.0,73.8342,73.9074,73.825,73.9074,240349.0
2023-10-04 15:50:00,80.78,80.84,80.73,80.74,576961.0,73.9074,73.9623,73.8616,73.8708,576961.0
2023-10-05 09:30:00,80.99,81.04,80.85,80.86,451716.0,74.0995,74.1453,73.9714,73.9806,451716.0
2023-10-05 09:40:00,80.85,80.87,80.77,80.79,170240.0,73.9714,73.9897,73.8982,73.9165,170240.0
2023-10-05 09:50:00,80.78,80.82,80.75,80.81,150781.0,73.9074,73.944,73.8799,73.9348,150781.0
2023-10-05 10:00:00,80.8,80.81,80.65,80.65,146829.0,73.9257,73.9348,73.7884,73.7884,146829.0
2023-10-05 10:10:00,80.65,80.72,80.63,80.72,187412.0,73.7884,73.8525,73.7701,73.8525,187412.0
2023-10-05 10:20:00,80.72,80.78,80.66,80.76,114236.0,73.8525,73.9074,73.7976,73.8891,114236.0
2023-10-05 10:30:00,80.76,80.76,80.58,80.59,95111.0,73.8891,73.8891,73.7244,73.7335,95111.0
2023-10-05 10:40:00,80.59,80.65,80.58,80.63,78641.0,73.7335,73.7884,73.7244,73.7701,78641.0
2023-10-05 10:50:00,80.63,80.68,80.61,80.65,52250.0,73.7701,73.8159,73.7518,73.7884,52250.0
2023-10-05 11:00:00,80.65,80.66,80.58,80.58,72375.0,73.7884,73.7976,73.7244,73.7244,72375.0
2023-10-05 11:10:00,80.59,80.68,80.58,80.65,45760.0,73.7335,73.8159,73.7244,73.7884,45760.0
2023-10-05 11:20:00,80.66,80.71,80.63,80.64,126376.0,73.7976,73.8433,73.7701,73.7793,126376.0
2023-10-05 11:30:00,80.65,80.7,80.64,80.7,97166.0,73.7884,73.8342,73.7793,73.8342,97166.0
2023-10-05 11:40:00,80.7,80.72,80.66,80.67,40070.0,73.8342,73.8525,73.7976,73.8067,40070.0
2023-10-05 11:50:00,80.67,80.72,80.66,80.68,46284.0,73.8067,73.8525,73.7976,73.8159,46284.0
2023-10-05 12:00:00,80.69,80.76,80.68,80.74,10020.0,73.825,73.8891,73.8159,73.8708,10020.0
2023-10-05 12:10:00,80.74,80.79,80.74,80.76,21028.0,73.8708,73.9165,73.8708,73.8891,21028.0
2023-10-05 12:20:00,80.76,80.83,80.76,80.83,40079.0,73.8891,73.9531,73.8891,73.9531,40079.0
2023-10-05 12:30:00,80.83,80.86,80.76,80.76,93472.0,73.9531,73.9806,73.8891,73.8891,93472.0
2023-10-05 12:40:00,80.76,80.76,80.68,80.69,128885.0,73.8891,73.8891,73.8159,73.825,128885.0
2023-10-05 12:50:00,80.68,80.7,80.66,80.69,84686.0,73.8159,73.8342,73.7976,73.825,84686.0
2023-10-05 13:00:00,80.7,80.72,80.66,80.66,39493.0,73.8342,73.8525,73.7976,73.7976,39493.0
2023-10-05 13:10:00,80.66,80.74,80.65,80.72,92615.0,73.7976,73.8708,73.7884,73.8525,92615.0
2023-10-05 13:20:00,80.72,80.74,80.69,80.72,121965.0,73.8525,73.8708,73.825,73.8525,121965.0
2023-10-05 13:30:00,80.73,80.73,80.67,80.69,146791.0,73.8616,73.8616,73.8067,73.825,146791.0
2023-10-05 13:40:00,80.69,80.73,80.68,80.72,40270.0,73.825,73.8616,73.8159,73.8525,40270.0
2023-10-05 13:50:00,80.72,80.73,80.69,80.72,41986.0,73.8525,73.8616,73.825,73.8525,41986.0
2023-10-05 14:00:00,80.72,80.78,80.71,80.73,25956.0,73.8525,73.9074,73.8433,73.8616,25956.0
2023-10-05 14:10:00,80.72,80.77,80.72,80.75,14121.0,73.8525,73.8982,73.8525,73.8799,14121.0
2023-10-05 14:20:00,80.75,80.77,80.71,80.73,45030.0,73.8799,73.8982,73.8433,73.8616,45030.0
2023-10-05 14:30:00,80.74,80.78,80.73,80.78,26264.0,73.8708,73.9074,73.8616,73.9074,26264.0
2023-10-05 14:40:00,80.78,80.78,80.74,80.74,109191.0,73.9074,73.9074,73.8708,73.8708,109191.0
2023-10-05 14:50:00,80.75,80.75,80.71,80.75,163477.0,73.8799,73.8799,73.8433,73.8799,163477.0
2023-10-05 15:00:00,80.75,80.76,80.74,80.76,53854.0,73.8799,73.8891,73.8708,73.8891,53854.0
2023-10-05 15:10:00,80.76,80.76,80.7,80.75,86031.0,73.8891,73.8891,73.8342,73.8799,86031.0
2023-10-05 15:20:00,80.75,80.75,80.71,80.72,46728.0,73.8799,73.8799,73.8433,73.8525,46728.0
2023-10-05 15:30:00,80.72,80.75,80.69,80.72,169686.0,73.8525,73.8799,73.825,73.8525,169686.0
2023-10-05 15:40:00,80.72,80.73,80.68,80.7,94778.0,73.8525,73.8616,73.8159,73.8342,94778.0
2023-10-05 15:50:00,80.7,80.71,80.65,80.7,381820.0,73.8342,73.8433,73.7884,73.8342,381820.0
2023-10-06 09:30:00,80.03,80.1,79.84,79.94,766724.0,73.2212,73.2852,73.0473,73.1388,766724.0
2023-10-06 09:40:00,79.94,80.11,79.91,80.0,464514.0,73.1388,73.2944,73.1114,73.1937,464514.0
2023-10-06 09:50:00,79.98,80.08,79.96,80.05,255471.0,73.1754,73.2669,73.1571,73.2395,255471.0
2023-10-06 10:00:00,80.06,80.1,79.97,80.03,94366.0,73.2486,73.2852,73.1663,73.2212,94366.0
2023-10-06 10:10:00,80.02,80.11,80.0,80.07,124913.0,73.212,73.2944,73.1937,73.2578,124913.0
2023-10-06 10:20:00,80.06,80.2,80.03,80.17,114290.0,73.2486,73.3767,73.2212,73.3493,114290.0
2023-10-06 10:30:00,80.17,80.26,80.17,80.24,75813.0,73.3493,73.4316,73.3493,73.4133,75813.0
2023-10-06 10:40:00,80.24,80.29,80.23,80.26,67654.0,73.4133,73.4591,73.4042,73.4316,67654.0
2023-10-06 10:50:00,80.25,80.28,80.17,80.27,141834.0,73.4225,73.4499,73.3493,73.4408,141834.0
2023-10-06 11:00:00,80.28,80.49,80.27,80.48,377991.0,73.4499,73.642,73.4408,73.6329,377991.0
2023-10-06 11:10:00,80.48,80.55,80.46,80.5,101118.0,73.6329,73.6969,73.6146,73.6512,101118.0
2023-10-06 11:20:00,80.51,80.73,80.5,80.68,207898.0,73.6603,73.8616,73.6512,73.8159,207898.0
2023-10-06 11:30:00,80.69,80.75,80.68,80.72,425815.0,73.825,73.8799,73.8159,73.8525,425815.0
2023-10-06 11:40:00,80.72,80.79,80.69,80.78,308362.0,73.8525,73.9165,73.825,73.9074,308362.0
2023-10-06 11:50:00,80.78,80.79,80.72,80.79,488510.0,73.9074,73.9165,73.8525,73.9165,488510.0
2023-10-06 12:00:00,80.78,80.82,80.75,80.8,170595.0,73.9074,73.944,73.8799,73.9257,170595.0
2023-10-06 12:10:00,80.81,80.81,80.72,80.73,109137.0,73.9348,73.9348,73.8525,73.8616,109137.0
2023-10-06 12:20:00,80.74,80.74,80.63,80.67,139115.0,73.8708,73.8708,73.7701,73.8067,139115.0
2023-10-06 12:30:00,80.67,80.69,80.61,80.64,60060.0,73.8067,73.825,73.7518,73.7793,60060.0
2023-10-06 12:40:00,80.63,80.7,80.63,80.69,56780.0,73.7701,73.8342,73.7701,73.825,56780.0
2023-10-06 12:50:00,80.69,80.71,80.66,80.68,64356.0,73.825,73.8433,73.7976,73.8159,64356.0
2023-10-06 13:00:00,80.69,80.72,80.68,80.7,66701.0,73.825,73.8525,73.8159,73.8342,66701.0
2023-10-06 13:10:00,80.7,80.79,80.68,80.79,66905.0,73.8342,73.9165,73.8159,73.9165,66905.0
2023-10-06 13:20:00,80.79,80.79,80.76,80.78,118971.0,73.9165,73.9165,73.8891,73.9074,118971.0
2023-10-06 13:30:00,80.77,80.79,80.75,80.78,62978.0,73.8982,73.9165,73.8799,73.9074,62978.0
2023-10-06 13:40:00,80.79,80.79,80.69,80.76,404692.0,73.9165,73.9165,73.825,73.8891,404692.0
2023-10-06 13:50:00,80.76,80.82,80.75,80.8,47723.0,73.8891,73.944,73.8799,73.9257,47723.0
2023-10-06 14:00:00,80.8,80.84,80.79,80.83,64110.0,73.9257,73.9623,73.9165,73.9531,64110.0
2023-10-06 14:10:00,80.82,80.86,80.8,80.8,66871.0,73.944,73.9806,73.9257,73.9257,66871.0
2023-10-06 14:20:00,80.8,80.81,80.77,80.81,51879.0,73.9257,73.9348,73.8982,73.9348,51879.0
2023-10-06 14:30:00,80.81,80.86,80.79,80.86,42170.0,73.9348,73.9806,73.9165,73.9806,42170.0
2023-10-06 14:40:00,80.86,80.89,80.82,80.83,44548.0,73.9806,74.008,73.944,73.9531,44548.0
2023-10-06 14:50:00,80.84,80.84,80.79,80.8,94454.0,73.9623,73.9623,73.9165,73.9257,94454.0
2023-10-06 15:00:00,80.79,80.81,80.77,80.81,53228.0,73.9165,73.9348,73.8982,73.9348,53228.0
2023-10-06 15:10:00,80.81,80.81,80.79,80.81,35552.0,73.9348,73.9348,73.9165,73.9348,35552.0
2023-10-06 15:20:00,80.81,80.84,80.8,80.84,61364.0,73.9348,73.9623,73.9257,73.9623,61364.0
2023-10-06 15:30:00,80.84,80.84,80.82,80.84,210549.0,73.9623,73.9623,73.944,73.9623,210549.0
2023-10-06 15:40:00,80.83,80.87,80.82,80.86,287866.0,73.9531,73.9897,73.944,73.9806,287866.0
2023-10-06 15:50:00,80.86,80.86,80.7,80.74,314185.0,73.9806,73.9806,73.8342,73.8708,314185.0
2023-10-09 09:30:00,80.63,80.66,80.37,80.62,97581.0,73.7701,73.7976,73.5323,73.761,97581.0
2023-10-09 09:40:00,80.61,80.63,80.55,80.62,54799.0,73.7518,73.7701,73.6969,73.761,54799.0
2023-10-09 09:50:00,80.62,80.73,80.6,80.7,79129.0,73.761,73.8616,73.7427,73.8342,79129.0
2023-10-09 10:00:00,80.71,80.73,80.68,80.72,104313.0,73.8433,73.8616,73.8159,73.8525,104313.0
2023-10-09 10:10:00,80.72,80.75,80.69,80.74,31087.0,73.8525,73.8799,73.825,73.8708,31087.0
2023-10-09 10:20:00,80.73,80.79,80.71,80.73,33972.0,73.8616,73.9165,73.8433,73.8616,33972.0
2023-10-09 10:30:00,80.73,80.79,80.72,80.77,41935.0,73.8616,73.9165,73.8525,73.8982,41935.0
2023-10-09 10:40:00,80.77,80.77,80.68,80.69,43107.0,73.8982,73.8982,73.8159,73.825,43107.0
2023-10-09 10:50:00,80.7,80.77,80.7,80.76,22869.0,73.8342,73.8982,73.8342,73.8891,22869.0
2023-10-09 11:00:00,80.76,80.78,80.75,80.78,18104.0,73.8891,73.9074,73.8799,73.9074,18104.0
2023-10-09 11:10:00,80.77,80.84,80.76,80.84,33839.0,73.8982,73.9623,73.8891,73.9623,33839.0
2023-10-09 11:20:00,80.83,80.85,80.81,80.84,40924.0,73.9531,73.9714,73.9348,73.9623,40924.0
2023-10-09 11:30:00,80.84,80.88,80.84,80.88,29573.0,73.9623,73.9989,73.9623,73.9989,29573.0
2023-10-09 11:40:00,80.87,80.88,80.84,80.86,155372.0,73.9897,73.9989,73.9623,73.9806,155372.0
2023-10-09 11:50:00,80.86,80.87,80.81,80.81,51679.0,73.9806,73.9897,73.9348,73.9348,51679.0
2023-10-09 12:00:00,80.81,80.85,80.79,80.83,47766.0,73.9348,73.9714,73.9165,73.9531,47766.0
2023-10-09 12:10:00,80.83,80.83,80.78,80.8,22396.0,73.9531,73.9531,73.9074,73.9257,22396.0
2023-10-09 12:20:00,80.8,80.8,80.75,80.76,22821.0,73.9257,73.9257,73.8799,73.8891,22821.0
2023-10-09 12:30:00,80.74,80.74,80.72,80.72,16090.0,73.8708,73.8708,73.8525,73.8525,16090.0
2023-10-09 12:40:00,80.72,80.74,80.71,80.73,17507.0,73.8525,73.8708,73.8433,73.8616,17507.0
2023-10-09 12:50:00,80.74,80.75,80.69,80.7,62826.0,73.8708,73.8799,73.825,73.8342,62826.0
2023-10-09 13:00:00,80.7,80.73,80.69,80.72,12128.0,73.8342,73.8616,73.825,73.8525,12128.0
2023-10-09 13:10:00,80.72,80.75,80.7,80.75,72521.0,73.8525,73.8799,73.8342,73.8799,72521.0
2023-10-09 13:20:00,80.75,80.79,80.72,80.79,17497.0,73.8799,73.9165,73.8525,73.9165,17497.0
2023-10-09 13:30:00,80.79,80.94,80.78,80.92,122221.0,73.9165,74.0538,73.9074,74.0355,122221.0
2023-10-09 13:40:00,80.93,81.01,80.92,80.97,72030.0,74.0446,74.1178,74.0355,74.0812,72030.0
2023-10-09 13:50:00,80.98,81.09,80.97,81.08,209705.0,74.0904,74.191,74.0812,74.1819,209705.0
2023-10-09 14:00:00,81.08,81.14,81.07,81.14,117240.0,74.1819,74.2367,74.1727,74.2367,117240.0
2023-10-09 14:10:00,81.14,81.14,81.12,81.13,25209.0,74.2367,74.2367,74.2184,74.2276,25209.0
2023-10-09 14:20:00,81.13,81.13,81.12,81.12,9365.0,74.2276,74.2276,74.2184,74.2184,9365.0
2023-10-09 14:30:00,81.13,81.13,81.07,81.07,99048.0,74.2276,74.2276,74.1727,74.1727,99048.0
2023-10-09 14:40:00,81.07,81.1,81.05,81.05,79276.0,74.1727,74.2002,74.1544,74.1544,79276.0
2023-10-09 14:50:00,81.05,81.14,81.05,81.09,129671.0,74.1544,74.2367,74.1544,74.191,129671.0
2023-10-09 15:00:00,81.09,81.12,81.08,81.09,62497.0,74.191,74.2184,74.1819,74.191,62497.0
2023-10-09 15:10:00,81.1,81.13,81.09,81.1,72091.0,74.2002,74.2276,74.191,74.2002,72091.0
2023-10-09 15:20:00,81.1,81.13,81.06,81.07,59315.0,74.2002,74.2276,74.1636,74.1727,59315.0
2023-10-09 15:30:00,81.08,81.08,81.04,81.04,89595.0,74.1819,74.1819,74.1453,74.1453,89595.0
2023-10-09 15:40:00,81.05,81.05,81.04,81.04,44901.0,74.1544,74.1544,74.1453,74.1453,44901.0
2023-10-09 15:50:00,81.05,81.16,81.04,81.13,367555.0,74.1544,74.255,74.1453,74.2276,367555.0
2023-10-10 09:30:00,81.05,81.2,80.96,81.17,1072012.0,74.1544,74.2916,74.0721,74.2642,1072012.0
2023-10-10 09:40:00,81.16,81.21,81.09,81.13,364351.0,74.255,74.3008,74.191,74.2276,364351.0
2023-10-10 09:50:00,81.13,81.23,81.13,81.23,35528.0,74.2276,74.3191,74.2276,74.3191,35528.0
2023-10-10 10:00:00,81.24,81.37,81.24,81.35,302641.0,74.3282,74.4472,74.3282,74.4289,302641.0
2023-10-10 10:10:00,81.36,81.41,81.34,81.37,120161.0,74.438,74.4838,74.4197,74.4472,120161.0
2023-10-10 10:20:00,81.38,81.45,81.35,81.44,155368.0,74.4563,74.5204,74.4289,74.5112,155368.0
2023-10-10 10:30:00,81.44,81.49,81.42,81.44,96218.0,74.5112,74.557,74.4929,74.5112,96218.0
2023-10-10 10:40:00,81.43,81.45,81.38,81.41,115091.0,74.5021,74.5204,74.4563,74.4838,115091.0
2023-10-10 10:50:00,81.42,81.46,81.41,81.45,144274.0,74.4929,74.5295,74.4838,74.5204,144274.0
2023-10-10 11:00:00,81.45,81.54,81.43,81.51,197881.0,74.5204,74.6027,74.5021,74.5753,197881.0
2023-10-10 11:10:00,81.51,81.62,81.5,81.6,98081.0,74.5753,74.6759,74.5661,74.6576,98081.0
2023-10-10 11:20:00,81.6,81.61,81.56,81.58,116384.0,74.6576,74.6668,74.621,74.6393,116384.0
2023-10-10 11:30:00,81.57,81.65,81.57,81.63,95221.0,74.6302,74.7034,74.6302,74.6851,95221.0
2023-10-10 11:40:00,81.64,81.72,81.63,81.72,125467.0,74.6942,74.7674,74.6851,74.7674,125467.0
2023-10-10 11:50:00,81.72,81.77,81.71,81.72,85644.0,74.7674,74.8131,74.7583,74.7674,85644.0
2023-10-10 12:00:00,81.73,81.73,81.68,81.7,83978.0,74.7766,74.7766,74.7308,74.7491,83978.0
2023-10-10 12:10:00,81.7,81.7,81.62,81.63,190876.0,74.7491,74.7491,74.6759,74.6851,190876.0
2023-10-10 12:20:00,81.63,81.64,81.59,81.62,293512.0,74.6851,74.6942,74.6485,74.6759,293512.0
2023-10-10 12:30:00,81.62,81.65,81.6,81.63,257247.0,74.6759,74.7034,74.6576,74.6851,257247.0
2023-10-10 12:40:00,81.64,81.7,81.62,81.69,134046.0,74.6942,74.7491,74.6759,74.74,134046.0
2023-10-10 12:50:00,81.68,81.69,81.63,81.64,90031.0,74.7308,74.74,74.6851,74.6942,90031.0
2023-10-10 13:00:00,81.63,81.64,81.51,81.51,198388.0,74.6851,74.6942,74.5753,74.5753,198388.0
2023-10-10 13:10:00,81.52,81.52,81.44,81.49,316483.0,74.5844,74.5844,74.5112,74.557,316483.0
2023-10-10 13:20:00,81.49,81.5,81.44,81.45,288592.0,74.557,74.5661,74.5112,74.5204,288592.0
2023-10-10 13:30:00,81.46,81.47,81.38,81.39,236844.0,74.5295,74.5387,74.4563,74.4655,236844.0
2023-10-10 13:40:00,81.39,81.45,81.37,81.44,79525.0,74.4655,74.5204,74.4472,74.5112,79525.0
2023-10-10 13:50:00,81.44,81.45,81.35,81.37,1360012.0,74.5112,74.5204,74.4289,74.4472,1360012.0
2023-10-10 14:00:00,81.37,81.41,81.33,81.4,101887.0,74.4472,74.4838,74.4106,74.4746,101887.0
2023-10-10 14:10:00,81.39,81.41,81.37,81.39,75301.0,74.4655,74.4838,74.4472,74.4655,75301.0
2023-10-10 14:20:00,81.4,81.4,81.36,81.39,85350.0,74.4746,74.4746,74.438,74.4655,85350.0
2023-10-10 14:30:00,81.39,81.41,81.37,81.38,98662.0,74.4655,74.4838,74.4472,74.4563,98662.0
2023-10-10 14:40:00,81.38,81.44,81.37,81.44,40415.0,74.4563,74.5112,74.4472,74.5112,40415.0
2023-10-10 14:50:00,81.43,81.43,81.35,81.36,107950.0,74.5021,74.5021,74.4289,74.438,107950.0
2023-10-10 15:00:00,81.36,81.37,81.31,81.31,115700.0,74.438,74.4472,74.3923,74.3923,115700.0
2023-10-10 15:10:00,81.31,81.32,81.29,81.3,85410.0,74.3923,74.4014,74.374,74.3831,85410.0
2023-10-10 15:20:00,81.29,81.3,81.27,81.29,124774.0,74.374,74.3831,74.3557,74.374,124774.0
2023-10-10 15:30:00,81.29,81.35,81.28,81.33,225855.0,74.374,74.4289,74.3648,74.4106,225855.0
2023-10-10 15:40:00,81.32,81.33,81.26,81.27,215194.0,74.4014,74.4106,74.3465,74.3557,215194.0
2023-10-10 15:50:00,81.27,81.28,81.24,81.25,285178.0,74.3557,74.3648,74.3282,74.3374,285178.0
2023-10-11 09:30:00,81.86,81.92,81.77,81.83,358835.0,74.8955,74.9504,74.8131,74.868,358835.0
2023-10-11 09:40:00,81.83,81.86,81.79,81.8,181934.0,74.868,74.8955,74.8314,74.8406,181934.0
2023-10-11 09:50:00,81.81,81.84,81.75,81.83,157477.0,74.8497,74.8772,74.7949,74.868,157477.0
2023-10-11 10:00:00,81.83,81.86,81.75,81.76,268867.0,74.868,74.8955,74.7949,74.804,268867.0
2023-10-11 10:10:00,81.77,81.77,81.65,81.7,114429.0,74.8131,74.8131,74.7034,74.7491,114429.0
2023-10-11 10:20:00,81.69,81.81,81.69,81.75,298990.0,74.74,74.8497,74.74,74.7949,298990.0
2023-10-11 10:30:00,81.74,81.77,81.66,81.73,265665.0,74.7857,74.8131,74.7125,74.7766,265665.0
2023-10-11 10:40:00,81.73,81.74,81.65,81.66,113392.0,74.7766,74.7857,74.7034,74.7125,113392.0
2023-10-11 10:50:00,81.66,81.76,81.65,81.75,156373.0,74.7125,74.804,74.7034,74.7949,156373.0
2023-10-11 11:00:00,81.76,81.78,81.7,81.74,55289.0,74.804,74.8223,74.7491,74.7857,55289.0
2023-10-11 11:10:00,81.73,81.77,81.71,81.73,160808.0,74.7766,74.8131,74.7583,74.7766,160808.0
2023-10-11 11:20:00,81.72,81.8,81.72,81.77,155201.0,74.7674,74.8406,74.7674,74.8131,155201.0
2023-10-11 11:30:00,81.77,81.77,81.71,81.72,374610.0,74.8131,74.8131,74.7583,74.7674,374610.0
2023-10-11 11:40:00,81.73,81.73,81.67,81.68,372544.0,74.7766,74.7766,74.7217,74.7308,372544.0
2023-10-11 11:50:00,81.68,81.75,81.68,81.72,41966.0,74.7308,74.7949,74.7308,74.7674,41966.0
2023-10-11 12:00:00,81.72,81.73,81.66,81.7,350422.0,74.7674,74.7766,74.7125,74.7491,350422.0
2023-10-11 12:10:00,81.69,81.7,81.62,81.66,83289.0,74.74,74.7491,74.6759,74.7125,83289.0
2023-10-11 12:20:00,81.66,81.67,81.62,81.66,56448.0,74.7125,74.7217,74.6759,74.7125,56448.0
2023-10-11 12:30:00,81.66,81.69,81.62,81.65,162807.0,74.7125,74.74,74.6759,74.7034,162807.0
2023-10-11 12:40:00,81.65,81.65,81.6,81.6,156328.0,74.7034,74.7034,74.6576,74.6576,156328.0
2023-10-11 12:50:00,81.6,81.63,81.59,81.63,107907.0,74.6576,74.6851,74.6485,74.6851,107907.0
2023-10-11 13:00:00,81.62,81.77,81.5,81.52,583289.0,74.6759,74.8131,74.5661,74.5844,583289.0
2023-10-11 13:10:00,81.52,81.55,81.51,81.53,28854.0,74.5844,74.6119,74.5753,74.5936,28854.0
2023-10-11 13:20:00,81.54,81.55,81.51,81.55,29985.0,74.6027,74.6119,74.5753,74.6119,29985.0
2023-10-11 13:30:00,81.54,81.56,81.52,81.52,46860.0,74.6027,74.621,74.5844,74.5844,46860.0
2023-10-11 13:40:00,81.52,81.55,81.5,81.52,33967.0,74.5844,74.6119,74.5661,74.5844,33967.0
2023-10-11 13:50:00,81.52,81.59,81.52,81.57,36753.0,74.5844,74.6485,74.5844,74.6302,36753.0
2023-10-11 14:00:00,81.58,81.65,81.57,81.64,110275.0,74.6393,74.7034,74.6302,74.6942,110275.0
2023-10-11 14:10:00,81.64,81.69,81.63,81.67,87979.0,74.6942,74.74,74.6851,74.7217,87979.0
2023-10-11 14:20:00,81.67,81.69,81.64,81.68,43148.0,74.7217,74.74,74.6942,74.7308,43148.0
2023-10-11 14:30:00,81.69,81.73,81.68,81.73,49803.0,74.74,74.7766,74.7308,74.7766,49803.0
2023-10-11 14:40:00,81.73,81.76,81.71,81.74,18997.0,74.7766,74.804,74.7583,74.7857,18997.0
2023-10-11 14:50:00,81.73,81.76,81.7,81.76,50172.0,74.7766,74.804,74.7491,74.804,50172.0
2023-10-11 15:00:00,81.76,81.78,81.75,81.78,35408.0,74.804,74.8223,74.7949,74.8223,35408.0
2023-10-11 15:10:00,81.78,81.8,81.76,81.77,29907.0,74.8223,74.8406,74.804,74.8131,29907.0
2023-10-11 15:20:00,81.77,81.82,81.75,81.81,45419.0,74.8131,74.8589,74.7949,74.8497,45419.0
2023-10-11 15:30:00,81.81,81.84,81.79,81.84,39585.0,74.8497,74.8772,74.8314,74.8772,39585.0
2023-10-11 15:40:00,81.83,81.92,81.83,81.92,391312.0,74.868,74.9504,74.868,74.9504,391312.0
2023-10-11 15:50:00,81.92,81.93,81.89,81.92,200387.0,74.9504,74.9595,74.9229,74.9504,200387.0
2023-10-12 09:30:00,81.75,81.75,81.63,81.66,554096.0,74.7949,74.7949,74.6851,74.7125,554096.0
2023-10-12 09:40:00,81.64,81.66,81.48,81.5,287870.0,74.6942,74.7125,74.5478,74.5661,287870.0
2023-10-12 09:50:00,81.5,81.58,81.4,81.4,242237.0,74.5661,74.6393,74.4746,74.4746,242237.0
2023-10-12 10:00:00,81.4,81.52,81.38,81.48,179945.0,74.4746,74.5844,74.4563,74.5478,179945.0
2023-10-12 10:10:00,81.48,81.56,81.47,81.54,215600.0,74.5478,74.621,74.5387,74.6027,215600.0
2023-10-12 10:20:00,81.55,81.57,81.49,81.5,40194.0,74.6119,74.6302,74.557,74.5661,40194.0
2023-10-12 10:30:00,81.51,81.55,81.49,81.52,260595.0,74.5753,74.6119,74.557,74.5844,260595.0
2023-10-12 10:40:00,81.52,81.55,81.47,81.51,251276.0,74.5844,74.6119,74.5387,74.5753,251276.0
2023-10-12 10:50:00,81.51,81.53,81.47,81.51,85810.0,74.5753,74.5936,74.5387,74.5753,85810.0
2023-10-12 11:00:00,81.5,81.5,81.44,81.49,34360.0,74.5661,74.5661,74.5112,74.557,34360.0
2023-10-12 11:10:00,81.49,81.55,81.48,81.51,70604.0,74.557,74.6119,74.5478,74.5753,70604.0
2023-10-12 11:20:00,81.5,81.5,81.38,81.39,171063.0,74.5661,74.5661,74.4563,74.4655,171063.0
2023-10-12 11:30:00,81.38,81.39,81.32,81.37,330617.0,74.4563,74.4655,74.4014,74.4472,330617.0
2023-10-12 11:40:00,81.37,81.44,81.36,81.4,199394.0,74.4472,74.5112,74.438,74.4746,199394.0
2023-10-12 11:50:00,81.4,81.42,81.36,81.41,24150.0,74.4746,74.4929,74.438,74.4838,24150.0
2023-10-12 12:00:00,81.42,81.48,81.41,81.48,55828.0,74.4929,74.5478,74.4838,74.5478,55828.0
2023-10-12 12:10:00,81.49,81.49,81.44,81.48,45027.0,74.557,74.557,74.5112,74.5478,45027.0
2023-10-12 12:20:00,81.48,81.49,81.44,81.48,84930.0,74.5478,74.557,74.5112,74.5478,84930.0
2023-10-12 12:30:00,81.47,81.5,81.44,81.47,69103.0,74.5387,74.5661,74.5112,74.5387,69103.0
2023-10-12 12:40:00,81.48,81.48,81.38,81.39,69721.0,74.5478,74.5478,74.4563,74.4655,69721.0
2023-10-12 12:50:00,81.39,81.39,81.36,81.38,42782.0,74.4655,74.4655,74.438,74.4563,42782.0
2023-10-12 13:00:00,81.37,81.39,81.11,81.14,403898.0,74.4472,74.4655,74.2093,74.2367,403898.0
2023-10-12 13:10:00,81.14,81.17,81.07,81.11,172392.0,74.2367,74.2642,74.1727,74.2093,172392.0
2023-10-12 13:20:00,81.09,81.16,81.09,81.09,68754.0,74.191,74.255,74.191,74.191,68754.0
2023-10-12 13:30:00,81.09,81.14,81.0,81.02,108949.0,74.191,74.2367,74.1087,74.127,108949.0
2023-10-12 13:40:00,81.03,81.06,81.0,81.05,129513.0,74.1361,74.1636,74.1087,74.1544,129513.0
2023-10-12 13:50:00,81.05,81.08,81.0,81.01,62815.0,74.1544,74.1819,74.1087,74.1178,62815.0
2023-10-12 14:00:00,81.01,81.02,80.93,80.94,71833.0,74.1178,74.127,74.0446,74.0538,71833.0
2023-10-12 14:10:00,80.93,81.0,80.93,81.0,116299.0,74.0446,74.1087,74.0446,74.1087,116299.0
2023-10-12 14:20:00,80.99,81.1,80.99,81.08,106113.0,74.0995,74.2002,74.0995,74.1819,106113.0
2023-10-12 14:30:00,81.07,81.12,81.06,81.09,44396.0,74.1727,74.2184,74.1636,74.191,44396.0
2023-10-12 14:40:00,81.09,81.13,81.05,81.12,50689.0,74.191,74.2276,74.1544,74.2184,50689.0
2023-10-12 14:50:00,81.11,81.14,81.07,81.09,65102.0,74.2093,74.2367,74.1727,74.191,65102.0
2023-10-12 15:00:00,81.09,81.17,81.08,81.15,345051.0,74.191,74.2642,74.1819,74.2459,345051.0
2023-10-12 15:10:00,81.14,81.19,81.12,81.17,78589.0,74.2367,74.2825,74.2184,74.2642,78589.0
2023-10-12 15:20:00,81.17,81.18,81.13,81.14,57218.0,74.2642,74.2733,74.2276,74.2367,57218.0
2023-10-12 15:30:00,81.15,81.19,81.14,81.16,127752.0,74.2459,74.2825,74.2367,74.255,127752.0
2023-10-12 15:40:00,81.16,81.16,81.1,81.12,116606.0,74.255,74.255,74.2002,74.2184,116606.0
2023-10-12 15:50:00,81.11,81.14,81.06,81.08,316809.0,74.2093,74.2367,74.1636,74.1819,316809.0
2023-10-13 09:30:00,81.63,81.75,81.61,81.7,387465.0,74.6851,74.7949,74.6668,74.7491,387465.0
2023-10-13 09:40:00,81.71,81.76,81.63,81.68,246466.0,74.7583,74.804,74.6851,74.7308,246466.0
2023-10-13 09:50:00,81.7,81.72,81.66,81.69,186646.0,74.7491,74.7674,74.7125,74.74,186646.0
2023-10-13 10:00:00,81.68,81.72,81.59,81.68,257060.0,74.7308,74.7674,74.6485,74.7308,257060.0
2023-10-13 10:10:00,81.69,81.69,81.47,81.48,200637.0,74.74,74.74,74.5387,74.5478,200637.0
2023-10-13 10:20:00,81.49,81.54,81.43,81.5,265096.0,74.557,74.6027,74.5021,74.5661,265096.0
2023-10-13 10:30:00,81.5,81.55,81.46,81.46,222270.0,74.5661,74.6119,74.5295,74.5295,222270.0
2023-10-13 10:40:00,81.45,81.46,81.4,81.41,413222.0,74.5204,74.5295,74.4746,74.4838,413222.0
2023-10-13 10:50:00,81.41,81.41,81.34,81.39,410344.0,74.4838,74.4838,74.4197,74.4655,410344.0
2023-10-13 11:00:00,81.39,81.39,81.28,81.33,246225.0,74.4655,74.4655,74.3648,74.4106,246225.0
2023-10-13 11:10:00,81.34,81.37,81.28,81.34,218556.0,74.4197,74.4472,74.3648,74.4197,218556.0
2023-10-13 11:20:00,81.35,81.35,81.25,81.29,179396.0,74.4289,74.4289,74.3374,74.374,179396.0
2023-10-13 11:30:00,81.29,81.34,81.26,81.31,137569.0,74.374,74.4197,74.3465,74.3923,137569.0
2023-10-13 11:40:00,81.31,81.33,81.23,81.24,128243.0,74.3923,74.4106,74.3191,74.3282,128243.0
2023-10-13 11:50:00,81.23,81.53,81.2,81.26,631670.0,74.3191,74.5936,74.2916,74.3465,631670.0
2023-10-13 12:00:00,81.26,81.35,81.25,81.34,42378.0,74.3465,74.4289,74.3374,74.4197,42378.0
2023-10-13 12:10:00,81.34,81.41,81.33,81.36,107458.0,74.4197,74.4838,74.4106,74.438,107458.0
2023-10-13 12:20:00,81.36,81.44,81.36,81.42,42768.0,74.438,74.5112,74.438,74.4929,42768.0
2023-10-13 12:30:00,81.42,81.43,81.39,81.41,84213.0,74.4929,74.5021,74.4655,74.4838,84213.0
2023-10-13 12:40:00,81.41,81.42,81.36,81.37,45258.0,74.4838,74.4929,74.438,74.4472,45258.0
2023-10-13 12:50:00,81.37,81.37,81.28,81.3,81902.0,74.4472,74.4472,74.3648,74.3831,81902.0
2023-10-13 13:00:00,81.3,81.32,81.23,81.23,27804.0,74.3831,74.4014,74.3191,74.3191,27804.0
2023-10-13 13:10:00,81.24,81.26,81.22,81.23,166338.0,74.3282,74.3465,74.3099,74.3191,166338.0
2023-10-13 13:20:00,81.23,81.28,81.23,81.25,98381.0,74.3191,74.3648,74.3191,74.3374,98381.0
2023-10-13 13:30:00,81.24,81.26,81.22,81.22,97831.0,74.3282,74.3465,74.3099,74.3099,97831.0
2023-10-13 13:40:00,81.22,81.3,81.21,81.27,93728.0,74.3099,74.3831,74.3008,74.3557,93728.0
2023-10-13 13:50:00,81.26,81.29,81.23,81.24,53725.0,74.3465,74.374,74.3191,74.3282,53725.0
2023-10-13 14:00:00,81.24,81.27,81.22,81.25,59264.0,74.3282,74.3557,74.3099,74.3374,59264.0
2023-10-13 14:10:00,81.25,81.25,81.2,81.23,59220.0,74.3374,74.3374,74.2916,74.3191,59220.0
2023-10-13 14:20:00,81.23,81.25,81.21,81.23,34984.0,74.3191,74.3374,74.3008,74.3191,34984.0
2023-10-13 14:30:00,81.23,81.24,81.19,81.2,50364.0,74.3191,74.3282,74.2825,74.2916,50364.0
2023-10-13 14:40:00,81.19,81.24,81.18,81.19,46910.0,74.2825,74.3282,74.2733,74.2825,46910.0
2023-10-13 14:50:00,81.19,81.26,81.18,81.24,39668.0,74.2825,74.3465,74.2733,74.3282,39668.0
2023-10-13 15:00:00,81.25,81.28,81.22,81.25,47872.0,74.3374,74.3648,74.3099,74.3374,47872.0
2023-10-13 15:10:00,81.25,81.29,81.23,81.23,23697.0,74.3374,74.374,74.3191,74.3191,23697.0
2023-10-13 15:20:00,81.23,81.28,81.23,81.25,45018.0,74.3191,74.3648,74.3191,74.3374,45018.0
2023-10-13 15:30:00,81.26,81.29,81.26,81.29,44771.0,74.3465,74.374,74.3465,74.374,44771.0
2023-10-13 15:40:00,81.29,81.3,81.25,81.29,77524.0,74.374,74.3831,74.3374,74.374,77524.0
2023-10-13 15:50:00,81.29,81.33,81.27,81.33,206099.0,74.374,74.4106,74.3557,74.4106,206099.0
2023-10-16 09:30:00,81.06,81.19,81.05,81.14,100590.0,74.1636,74.2825,74.1544,74.2367,100590.0
2023-10-16 09:40:00,81.14,81.15,81.08,81.12,147778.0,74.2367,74.2459,74.1819,74.2184,147778.0
2023-10-16 09:50:00,81.11,81.16,81.07,81.11,72022.0,74.2093,74.255,74.1727,74.2093,72022.0
2023-10-16 10:00:00,81.12,81.16,81.09,81.12,39665.0,74.2184,74.255,74.191,74.2184,39665.0
2023-10-16 10:10:00,81.12,81.16,81.1,81.11,162900.0,74.2184,74.255,74.2002,74.2093,162900.0
2023-10-16 10:20:00,81.11,81.15,81.09,81.13,587337.0,74.2093,74.2459,74.191,74.2276,587337.0
2023-10-16 10:30:00,81.13,81.17,81.12,81.16,183455.0,74.2276,74.2642,74.2184,74.255,183455.0
2023-10-16 10:40:00,81.16,81.2,81.14,81.17,48152.0,74.255,74.2916,74.2367,74.2642,48152.0
2023-10-16 10:50:00,81.17,81.19,81.13,81.16,20060.0,74.2642,74.2825,74.2276,74.255,20060.0
2023-10-16 11:00:00,81.17,81.22,81.16,81.21,78506.0,74.2642,74.3099,74.255,74.3008,78506.0
2023-10-16 11:10:00,81.2,81.24,81.18,81.2,120178.0,74.2916,74.3282,74.2733,74.2916,120178.0
2023-10-16 11:20:00,81.2,81.22,81.17,81.19,99453.0,74.2916,74.3099,74.2642,74.2825,99453.0
2023-10-16 11:30:00,81.19,81.23,81.18,81.23,236704.0,74.2825,74.3191,74.2733,74.3191,236704.0
2023-10-16 11:40:00,81.22,81.23,81.18,81.2,186970.0,74.3099,74.3191,74.2733,74.2916,186970.0
2023-10-16 11:50:00,81.2,81.25,81.19,81.21,483542.0,74.2916,74.3374,74.2825,74.3008,483542.0
2023-10-16 12:00:00,81.2,81.26,81.2,81.26,103656.0,74.2916,74.3465,74.2916,74.3465,103656.0
2023-10-16 12:10:00,81.26,81.26,81.21,81.22,122363.0,74.3465,74.3465,74.3008,74.3099,122363.0
2023-10-16 12:20:00,81.22,81.22,81.19,81.21,93452.0,74.3099,74.3099,74.2825,74.3008,93452.0
2023-10-16 12:30:00,81.21,81.23,81.19,81.19,84927.0,74.3008,74.3191,74.2825,74.2825,84927.0
2023-10-16 12:40:00,81.2,81.22,81.19,81.22,77116.0,74.2916,74.3099,74.2825,74.3099,77116.0
2023-10-16 12:50:00,81.22,81.25,81.19,81.25,27523.0,74.3099,74.3374,74.2825,74.3374,27523.0
2023-10-16 13:00:00,81.25,81.3,81.24,81.29,49664.0,74.3374,74.3831,74.3282,74.374,49664.0
2023-10-16 13:10:00,81.29,81.31,81.25,81.25,62359.0,74.374,74.3923,74.3374,74.3374,62359.0
2023-10-16 13:20:00,81.25,81.25,81.18,81.23,32839.0,74.3374,74.3374,74.2733,74.3191,32839.0
2023-10-16 13:30:00,81.23,81.24,81.19,81.23,19167.0,74.3191,74.3282,74.2825,74.3191,19167.0
2023-10-16 13:40:00,81.25,81.28,81.22,81.24,20581.0,74.3374,74.3648,74.3099,74.3282,20581.0
2023-10-16 13:50:00,81.23,81.24,81.22,81.22,9211.0,74.3191,74.3282,74.3099,74.3099,9211.0
2023-10-16 14:00:00,81.23,81.23,81.16,81.2,14248.0,74.3191,74.3191,74.255,74.2916,14248.0
2023-10-16 14:10:00,81.2,81.23,81.18,81.18,85667.0,74.2916,74.3191,74.2733,74.2733,85667.0
2023-10-16 14:20:00,81.19,81.2,81.16,81.17,178079.0,74.2825,74.2916,74.255,74.2642,178079.0
2023-10-16 14:30:00,81.17,81.19,81.14,81.15,29911.0,74.2642,74.2825,74.2367,74.2459,29911.0
2023-10-16 14:40:00,81.15,81.17,81.13,81.15,46749.0,74.2459,74.2642,74.2276,74.2459,46749.0
2023-10-16 14:50:00,81.14,81.16,81.13,81.16,55583.0,74.2367,74.255,74.2276,74.255,55583.0
2023-10-16 15:00:00,81.17,81.19,81.14,81.17,15600.0,74.2642,74.2825,74.2367,74.2642,15600.0
2023-10-16 15:10:00,81.16,81.18,81.16,81.17,37768.0,74.255,74.2733,74.255,74.2642,37768.0
2023-10-16 15:20:00,81.18,81.21,81.18,81.2,40807.0,74.2733,74.3008,74.2733,74.2916,40807.0
2023-10-16 15:30:00,81.2,81.22,81.17,81.18,55766.0,74.2916,74.3099,74.2642,74.2733,55766.0
2023-10-16 15:40:00,81.18,81.2,81.17,81.2,49793.0,74.2733,74.2916,74.2642,74.2916,49793.0
2023-10-16 15:50:00,81.19,81.24,81.18,81.22,245668.0,74.2825,74.3282,74.2733,74.3099,245668.0
2023-10-17 09:30:00,80.62,80.89,80.62,80.73,475924.0,73.761,74.008,73.761,73.8616,475924.0
2023-10-17 09:40:00,80.72,80.73,80.64,80.65,179236.0,73.8525,73.8616,73.7793,73.7884,179236.0
2023-10-17 09:50:00,80.64,80.66,80.58,80.63,140356.0,73.7793,73.7976,73.7244,73.7701,140356.0
2023-10-17 10:00:00,80.63,80.72,80.62,80.71,248500.0,73.7701,73.8525,73.761,73.8433,248500.0
2023-10-17 10:10:00,80.71,80.81,80.69,80.81,163799.0,73.8433,73.9348,73.825,73.9348,163799.0
2023-10-17 10:20:00,80.81,80.81,80.69,80.71,136806.0,73.9348,73.9348,73.825,73.8433,136806.0
2023-10-17 10:30:00,80.7,80.76,80.68,80.73,144722.0,73.8342,73.8891,73.8159,73.8616,144722.0
2023-10-17 10:40:00,80.74,80.77,80.7,80.75,110314.0,73.8708,73.8982,73.8342,73.8799,110314.0
2023-10-17 10:50:00,80.75,80.83,80.72,80.83,85719.0,73.8799,73.9531,73.8525,73.9531,85719.0
2023-10-17 11:00:00,80.83,80.85,80.76,80.76,31498.0,73.9531,73.9714,73.8891,73.8891,31498.0
2023-10-17 11:10:00,80.77,80.82,80.76,80.81,30157.0,73.8982,73.944,73.8891,73.9348,30157.0
2023-10-17 11:20:00,80.8,80.81,80.75,80.77,28097.0,73.9257,73.9348,73.8799,73.8982,28097.0
2023-10-17 11:30:00,80.78,80.9,80.77,80.86,83917.0,73.9074,74.0172,73.8982,73.9806,83917.0
2023-10-17 11:40:00,80.87,80.89,80.83,80.86,18915.0,73.9897,74.008,73.9531,73.9806,18915.0
2023-10-17 11:50:00,80.86,80.9,80.84,80.88,143771.0,73.9806,74.0172,73.9623,73.9989,143771.0
2023-10-17 12:00:00,80.87,80.89,80.85,80.89,76751.0,73.9897,74.008,73.9714,74.008,76751.0
2023-10-17 12:10:00,80.88,80.91,80.85,80.9,19088.0,73.9989,74.0263,73.9714,74.0172,19088.0
2023-10-17 12:20:00,80.9,80.98,80.89,80.96,13537.0,74.0172,74.0904,74.008,74.0721,13537.0
2023-10-17 12:30:00,80.97,80.97,80.87,80.88,58693.0,74.0812,74.0812,73.9897,73.9989,58693.0
2023-10-17 12:40:00,80.88,80.88,80.83,80.86,32877.0,73.9989,73.9989,73.9531,73.9806,32877.0
2023-10-17 12:50:00,80.86,80.88,80.81,80.83,21815.0,73.9806,73.9989,73.9348,73.9531,21815.0
2023-10-17 13:00:00,80.83,80.86,80.78,80.79,21741.0,73.9531,73.9806,73.9074,73.9165,21741.0
2023-10-17 13:10:00,80.78,80.83,80.77,80.81,21093.0,73.9074,73.9531,73.8982,73.9348,21093.0
2023-10-17 13:20:00,80.8,80.81,80.74,80.75,19246.0,73.9257,73.9348,73.8708,73.8799,19246.0
2023-10-17 13:30:00,80.75,80.75,80.72,80.73,40446.0,73.8799,73.8799,73.8525,73.8616,40446.0
2023-10-17 13:40:00,80.73,80.74,80.69,80.7,32631.0,73.8616,73.8708,73.825,73.8342,32631.0
2023-10-17 13:50:00,80.7,80.7,80.57,80.61,201309.0,73.8342,73.8342,73.7152,73.7518,201309.0
2023-10-17 14:00:00,80.61,80.65,80.6,80.65,47415.0,73.7518,73.7884,73.7427,73.7884,47415.0
2023-10-17 14:10:00,80.65,80.69,80.63,80.64,68085.0,73.7884,73.825,73.7701,73.7793,68085.0
2023-10-17 14:20:00,80.64,80.71,80.64,80.68,59128.0,73.7793,73.8433,73.7793,73.8159,59128.0
2023-10-17 14:30:00,80.69,80.72,80.66,80.71,59125.0,73.825,73.8525,73.7976,73.8433,59125.0
2023-10-17 14:40:00,80.72,80.75,80.69,80.73,63086.0,73.8525,73.8799,73.825,73.8616,63086.0
2023-10-17 14:50:00,80.72,80.72,80.68,80.7,73627.0,73.8525,73.8525,73.8159,73.8342,73627.0
2023-10-17 15:00:00,80.7,80.84,80.7,80.81,112200.0,73.8342,73.9623,73.8342,73.9348,112200.0
2023-10-17 15:10:00,80.81,80.86,80.81,80.83,94873.0,73.9348,73.9806,73.9348,73.9531,94873.0
2023-10-17 15:20:00,80.84,80.87,80.82,80.84,115469.0,73.9623,73.9897,73.944,73.9623,115469.0
2023-10-17 15:30:00,80.84,80.86,80.8,80.8,93626.0,73.9623,73.9806,73.9257,73.9257,93626.0
2023-10-17 15:40:00,80.8,80.82,80.79,80.81,134910.0,73.9257,73.944,73.9165,73.9348,134910.0
2023-10-17 15:50:00,80.81,80.85,80.77,80.85,335383.0,73.9348,73.9714,73.8982,73.9714,335383.0
2023-10-18 09:30:00,80.47,80.57,80.45,80.48,292951.0,73.6238,73.7152,73.6055,73.6329,292951.0
2023-10-18 09:40:00,80.47,80.5,80.44,80.47,347909.0,73.6238,73.6512,73.5963,73.6238,347909.0
2023-10-18 09:50:00,80.48,80.51,80.43,80.46,311030.0,73.6329,73.6603,73.5872,73.6146,311030.0
2023-10-18 10:00:00,80.46,80.48,80.41,80.43,114727.0,73.6146,73.6329,73.5689,73.5872,114727.0
2023-10-18 10:10:00,80.43,80.46,80.41,80.46,125582.0,73.5872,73.6146,73.5689,73.6146,125582.0
2023-10-18 10:20:00,80.46,80.49,80.34,80.34,181344.0,73.6146,73.642,73.5048,73.5048,181344.0
2023-10-18 10:30:00,80.34,80.35,80.27,80.28,220611.0,73.5048,73.514,73.4408,73.4499,220611.0
2023-10-18 10:40:00,80.28,80.29,80.22,80.25,186498.0,73.4499,73.4591,73.395,73.4225,186498.0
2023-10-18 10:50:00,80.24,80.24,80.16,80.19,247157.0,73.4133,73.4133,73.3401,73.3676,247157.0
2023-10-18 11:00:00,80.19,80.21,80.11,80.12,410948.0,73.3676,73.3859,73.2944,73.3035,410948.0
2023-10-18 11:10:00,80.12,80.2,80.1,80.16,215976.0,73.3035,73.3767,73.2852,73.3401,215976.0
2023-10-18 11:20:00,80.16,80.2,80.15,80.17,181318.0,73.3401,73.3767,73.331,73.3493,181318.0
2023-10-18 11:30:00,80.17,80.22,80.16,80.2,135339.0,73.3493,73.395,73.3401,73.3767,135339.0
2023-10-18 11:40:00,80.2,80.21,80.15,80.16,105193.0,73.3767,73.3859,73.331,73.3401,105193.0
2023-10-18 11:50:00,80.16,80.19,80.14,80.15,165651.0,73.3401,73.3676,73.3218,73.331,165651.0
2023-10-18 12:00:00,80.16,80.18,80.1,80.18,105635.0,73.3401,73.3584,73.2852,73.3584,105635.0
2023-10-18 12:10:00,80.18,80.21,80.12,80.14,85353.0,73.3584,73.3859,73.3035,73.3218,85353.0
2023-10-18 12:20:00,80.14,80.17,80.12,80.17,37378.0,73.3218,73.3493,73.3035,73.3493,37378.0
2023-10-18 12:30:00,80.16,80.22,80.15,80.22,169105.0,73.3401,73.395,73.331,73.395,169105.0
2023-10-18 12:40:00,80.23,80.23,80.18,80.21,136327.0,73.4042,73.4042,73.3584,73.3859,136327.0
2023-10-18 12:50:00,80.21,80.21,80.15,80.16,94464.0,73.3859,73.3859,73.331,73.3401,94464.0
2023-10-18 13:00:00,80.15,80.38,80.12,80.37,141255.0,73.331,73.5414,73.3035,73.5323,141255.0
2023-10-18 13:10:00,80.37,80.49,80.36,80.4,144390.0,73.5323,73.642,73.5231,73.5597,144390.0
2023-10-18 13:20:00,80.39,80.47,80.39,80.45,122460.0,73.5506,73.6238,73.5506,73.6055,122460.0
2023-10-18 13:30:00,80.45,80.46,80.37,80.38,218647.0,73.6055,73.6146,73.5323,73.5414,218647.0
2023-10-18 13:40:00,80.38,80.45,80.37,80.44,197493.0,73.5414,73.6055,73.5323,73.5963,197493.0
2023-10-18 13:50:00,80.44,80.5,80.43,80.49,197437.0,73.5963,73.6512,73.5872,73.642,197437.0
2023-10-18 14:00:00,80.49,80.53,80.47,80.51,231930.0,73.642,73.6786,73.6238,73.6603,231930.0
2023-10-18 14:10:00,80.52,80.52,80.45,80.47,73143.0,73.6695,73.6695,73.6055,73.6238,73143.0
2023-10-18 14:20:00,80.46,80.47,80.39,80.42,99526.0,73.6146,73.6238,73.5506,73.578,99526.0
2023-10-18 14:30:00,80.42,80.48,80.41,80.43,67585.0,73.578,73.6329,73.5689,73.5872,67585.0
2023-10-18 14:40:00,80.43,80.44,80.35,80.36,76732.0,73.5872,73.5963,73.514,73.5231,76732.0
2023-10-18 14:50:00,80.36,80.36,80.32,80.33,52057.0,73.5231,73.5231,73.4865,73.4957,52057.0
2023-10-18 15:00:00,80.33,80.33,80.24,80.25,90879.0,73.4957,73.4957,73.4133,73.4225,90879.0
2023-10-18 15:10:00,80.25,80.29,80.25,80.26,217261.0,73.4225,73.4591,73.4225,73.4316,217261.0
2023-10-18 15:20:00,80.27,80.3,80.25,80.28,166679.0,73.4408,73.4682,73.4225,73.4499,166679.0
2023-10-18 15:30:00,80.29,80.34,80.28,80.31,60103.0,73.4591,73.5048,73.4499,73.4774,60103.0
2023-10-18 15:40:00,80.32,80.32,80.26,80.29,183763.0,73.4865,73.4865,73.4316,73.4591,183763.0
2023-10-18 15:50:00,80.29,80.32,80.27,80.3,210546.0,73.4591,73.4865,73.4408,73.4682,210546.0
2023-10-19 09:30:00,80.18,80.22,80.14,80.22,236319.0,73.3584,73.395,73.3218,73.395,236319.0
2023-10-19 09:40:00,80.21,80.27,80.21,80.22,168483.0,73.3859,73.4408,73.3859,73.395,168483.0
2023-10-19 09:50:00,80.2,80.24,80.17,80.22,116929.0,73.3767,73.4133,73.3493,73.395,116929.0
2023-10-19 10:00:00,80.22,80.23,80.12,80.14,86749.0,73.395,73.4042,73.3035,73.3218,86749.0
2023-10-19 10:10:00,80.15,80.22,80.15,80.21,477736.0,73.331,73.395,73.331,73.3859,477736.0
2023-10-19 10:20:00,80.22,80.22,80.13,80.13,436875.0,73.395,73.395,73.3127,73.3127,436875.0
2023-10-19 10:30:00,80.12,80.2,80.11,80.17,143288.0,73.3035,73.3767,73.2944,73.3493,143288.0
2023-10-19 10:40:00,80.17,80.2,80.14,80.14,36089.0,73.3493,73.3767,73.3218,73.3218,36089.0
2023-10-19 10:50:00,80.14,80.16,80.11,80.12,147960.0,73.3218,73.3401,73.2944,73.3035,147960.0
2023-10-19 11:00:00,80.12,80.21,80.12,80.19,174882.0,73.3035,73.3859,73.3035,73.3676,174882.0
2023-10-19 11:10:00,80.2,80.2,80.14,80.18,76141.0,73.3767,73.3767,73.3218,73.3584,76141.0
2023-10-19 11:20:00,80.18,80.25,80.15,80.25,126707.0,73.3584,73.4225,73.331,73.4225,126707.0
2023-10-19 11:30:00,80.24,80.34,80.23,80.3,175688.0,73.4133,73.5048,73.4042,73.4682,175688.0
2023-10-19 11:40:00,80.3,80.35,80.3,80.3,156298.0,73.4682,73.514,73.4682,73.4682,156298.0
2023-10-19 11:50:00,80.3,80.36,80.27,80.33,375747.0,73.4682,73.5231,73.4408,73.4957,375747.0
2023-10-19 12:00:00,80.33,80.66,80.22,80.38,399669.0,73.4957,73.7976,73.395,73.5414,399669.0
2023-10-19 12:10:00,80.38,80.46,80.3,80.42,222849.0,73.5414,73.6146,73.4682,73.578,222849.0
2023-10-19 12:20:00,80.42,80.56,80.28,80.33,497940.0,73.578,73.7061,73.4499,73.4957,497940.0
2023-10-19 12:30:00,80.33,80.34,79.93,80.05,220356.0,73.4957,73.5048,73.1297,73.2395,220356.0
2023-10-19 12:40:00,80.04,80.11,79.96,80.07,581998.0,73.2303,73.2944,73.1571,73.2578,581998.0
2023-10-19 12:50:00,80.06,80.2,80.03,80.16,434608.0,73.2486,73.3767,73.2212,73.3401,434608.0
2023-10-19 13:00:00,80.17,80.32,80.16,80.31,301848.0,73.3493,73.4865,73.3401,73.4774,301848.0
2023-10-19 13:10:00,80.3,80.33,80.2,80.29,116971.0,73.4682,73.4957,73.3767,73.4591,116971.0
2023-10-19 13:20:00,80.3,80.31,80.14,80.19,121230.0,73.4682,73.4774,73.3218,73.3676,121230.0
2023-10-19 13:30:00,80.2,80.29,80.07,80.09,106615.0,73.3767,73.4591,73.2578,73.2761,106615.0
2023-10-19 13:40:00,80.09,80.1,80.05,80.06,36647.0,73.2761,73.2852,73.2395,73.2486,36647.0
2023-10-19 13:50:00,80.07,80.1,80.05,80.07,129950.0,73.2578,73.2852,73.2395,73.2578,129950.0
2023-10-19 14:00:00,80.07,80.11,80.05,80.06,77392.0,73.2578,73.2944,73.2395,73.2486,77392.0
2023-10-19 14:10:00,80.05,80.11,80.05,80.07,37108.0,73.2395,73.2944,73.2395,73.2578,37108.0
2023-10-19 14:20:00,80.07,80.07,80.0,80.02,39020.0,73.2578,73.2578,73.1937,73.212,39020.0
2023-10-19 14:30:00,80.01,80.01,79.87,79.9,97583.0,73.2029,73.2029,73.0748,73.1022,97583.0
2023-10-19 14:40:00,79.89,79.91,79.86,79.88,40741.0,73.0931,73.1114,73.0656,73.0839,40741.0
2023-10-19 14:50:00,79.88,79.9,79.8,79.86,379027.0,73.0839,73.1022,73.0108,73.0656,379027.0
2023-10-19 15:00:00,79.86,79.95,79.86,79.88,253385.0,73.0656,73.148,73.0656,73.0839,253385.0
2023-10-19 15:10:00,79.87,79.87,79.84,79.87,133513.0,73.0748,73.0748,73.0473,73.0748,133513.0
2023-10-19 15:20:00,79.87,79.88,79.81,79.84,162801.0,73.0748,73.0839,73.0199,73.0473,162801.0
2023-10-19 15:30:00,79.83,79.85,79.79,79.79,375140.0,73.0382,73.0565,73.0016,73.0016,375140.0
2023-10-19 15:40:00,79.8,79.8,79.72,79.74,605418.0,73.0108,73.0108,72.9376,72.9559,605418.0
2023-10-19 15:50:00,79.75,79.76,79.7,79.71,708946.0,72.965,72.9742,72.9193,72.9284,708946.0
2023-10-20 09:30:00,80.19,80.25,80.14,80.19,370852.0,73.3676,73.4225,73.3218,73.3676,370852.0
2023-10-20 09:40:00,80.19,80.27,80.17,80.24,265252.0,73.3676,73.4408,73.3493,73.4133,265252.0
2023-10-20 09:50:00,80.24,80.28,80.15,80.18,251351.0,73.4133,73.4499,73.331,73.3584,251351.0
2023-10-20 10:00:00,80.18,80.23,80.08,80.11,201139.0,73.3584,73.4042,73.2669,73.2944,201139.0
2023-10-20 10:10:00,80.1,80.1,80.0,80.06,252924.0,73.2852,73.2852,73.1937,73.2486,252924.0
2023-10-20 10:20:00,80.06,80.11,80.02,80.07,134846.0,73.2486,73.2944,73.212,73.2578,134846.0
2023-10-20 10:30:00,80.07,80.14,80.04,80.11,220624.0,73.2578,73.3218,73.2303,73.2944,220624.0
2023-10-20 10:40:00,80.1,80.13,80.03,80.06,147952.0,73.2852,73.3127,73.2212,73.2486,147952.0
2023-10-20 10:50:00,80.06,80.13,80.05,80.09,213566.0,73.2486,73.3127,73.2395,73.2761,213566.0
2023-10-20 11:00:00,80.08,80.17,80.07,80.16,454050.0,73.2669,73.3493,73.2578,73.3401,454050.0
2023-10-20 11:10:00,80.16,80.25,80.12,80.14,168803.0,73.3401,73.4225,73.3035,73.3218,168803.0
2023-10-20 11:20:00,80.15,80.23,80.14,80.21,126835.0,73.331,73.4042,73.3218,73.3859,126835.0
2023-10-20 11:30:00,80.2,80.21,80.08,80.09,430201.0,73.3767,73.3859,73.2669,73.2761,430201.0
2023-10-20 11:40:00,80.08,80.15,80.07,80.13,88966.0,73.2669,73.331,73.2578,73.3127,88966.0
2023-10-20 11:50:00,80.13,80.19,80.08,80.18,109315.0,73.3127,73.3676,73.2669,73.3584,109315.0
2023-10-20 12:00:00,80.18,80.19,80.11,80.11,43522.0,73.3584,73.3676,73.2944,73.2944,43522.0
2023-10-20 12:10:00,80.1,80.16,80.1,80.16,115014.0,73.2852,73.3401,73.2852,73.3401,115014.0
2023-10-20 12:20:00,80.16,80.2,80.14,80.16,121613.0,73.3401,73.3767,73.3218,73.3401,121613.0
2023-10-20 12:30:00,80.16,80.2,80.15,80.2,394460.0,73.3401,73.3767,73.331,73.3767,394460.0
2023-10-20 12:40:00,80.2,80.21,80.16,80.2,79883.0,73.3767,73.3859,73.3401,73.3767,79883.0
2023-10-20 12:50:00,80.21,80.26,80.19,80.26,84789.0,73.3859,73.4316,73.3676,73.4316,84789.0
2023-10-20 13:00:00,80.25,80.25,80.19,80.23,52334.0,73.4225,73.4225,73.3676,73.4042,52334.0
2023-10-20 13:10:00,80.23,80.29,80.21,80.25,184868.0,73.4042,73.4591,73.3859,73.4225,184868.0
2023-10-20 13:20:00,80.25,80.27,80.21,80.26,56306.0,73.4225,73.4408,73.3859,73.4316,56306.0
2023-10-20 13:30:00,80.26,80.27,80.22,80.22,45545.0,73.4316,73.4408,73.395,73.395,45545.0
2023-10-20 13:40:00,80.21,80.26,80.18,80.19,20423.0,73.3859,73.4316,73.3584,73.3676,20423.0
2023-10-20 13:50:00,80.19,80.24,80.17,80.24,27042.0,73.3676,73.4133,73.3493,73.4133,27042.0
2023-10-20 14:00:00,80.24,80.25,80.22,80.22,79413.0,73.4133,73.4225,73.395,73.395,79413.0
2023-10-20 14:10:00,80.22,80.23,80.14,80.14,90027.0,73.395,73.4042,73.3218,73.3218,90027.0
2023-10-20 14:20:00,80.15,80.17,80.13,80.15,125707.0,73.331,73.3493,73.3127,73.331,125707.0
2023-10-20 14:30:00,80.15,80.19,80.13,80.18,111201.0,73.331,73.3676,73.3127,73.3584,111201.0
2023-10-20 14:40:00,80.18,80.19,80.14,80.15,102782.0,73.3584,73.3676,73.3218,73.331,102782.0
2023-10-20 14:50:00,80.14,80.17,80.13,80.14,287125.0,73.3218,73.3493,73.3127,73.3218,287125.0
2023-10-20 15:00:00,80.14,80.18,80.13,80.14,85520.0,73.3218,73.3584,73.3127,73.3218,85520.0
2023-10-20 15:10:00,80.14,80.18,80.13,80.16,46826.0,73.3218,73.3584,73.3127,73.3401,46826.0
2023-10-20 15:20:00,80.16,80.16,80.11,80.14,61148.0,73.3401,73.3401,73.2944,73.3218,61148.0
2023-10-20 15:30:00,80.14,80.14,80.12,80.14,106370.0,73.3218,73.3218,73.3035,73.3218,106370.0
2023-10-20 15:40:00,80.14,80.14,80.08,80.11,78474.0,73.3218,73.3218,73.2669,73.2944,78474.0
2023-10-20 15:50:00,80.1,80.17,80.09,80.15,304850.0,73.2852,73.3493,73.2761,73.331,304850.0
2023-10-23 09:30:00,80.03,80.12,79.95,79.98,425094.0,73.2212,73.3035,73.148,73.1754,425094.0
2023-10-23 09:40:00,79.98,80.04,79.87,80.04,198829.0,73.1754,73.2303,73.0748,73.2303,198829.0
2023-10-23 09:50:00,80.04,80.25,80.04,80.25,259155.0,73.2303,73.4225,73.2303,73.4225,259155.0
2023-10-23 10:00:00,80.24,80.25,80.18,80.25,128041.0,73.4133,73.4225,73.3584,73.4225,128041.0
2023-10-23 10:10:00,80.26,80.36,80.24,80.35,109386.0,73.4316,73.5231,73.4133,73.514,109386.0
2023-10-23 10:20:00,80.34,80.46,80.33,80.41,63521.0,73.5048,73.6146,73.4957,73.5689,63521.0
2023-10-23 10:30:00,80.41,80.43,80.28,80.36,260060.0,73.5689,73.5872,73.4499,73.5231,260060.0
2023-10-23 10:40:00,80.36,80.4,80.33,80.39,101334.0,73.5231,73.5597,73.4957,73.5506,101334.0
2023-10-23 10:50:00,80.39,80.47,80.38,80.42,79414.0,73.5506,73.6238,73.5414,73.578,79414.0
2023-10-23 11:00:00,80.42,80.46,80.4,80.45,73156.0,73.578,73.6146,73.5597,73.6055,73156.0
2023-10-23 11:10:00,80.45,80.58,80.45,80.58,223865.0,73.6055,73.7244,73.6055,73.7244,223865.0
2023-10-23 11:20:00,80.58,80.69,80.57,80.67,706655.0,73.7244,73.825,73.7152,73.8067,706655.0
2023-10-23 11:30:00,80.67,80.72,80.65,80.7,222267.0,73.8067,73.8525,73.7884,73.8342,222267.0
2023-10-23 11:40:00,80.69,80.7,80.64,80.65,149557.0,73.825,73.8342,73.7793,73.7884,149557.0
2023-10-23 11:50:00,80.65,80.71,80.63,80.7,75884.0,73.7884,73.8433,73.7701,73.8342,75884.0
2023-10-23 12:00:00,80.7,80.71,80.63,80.67,101442.0,73.8342,73.8433,73.7701,73.8067,101442.0
2023-10-23 12:10:00,80.67,80.69,80.62,80.63,197835.0,73.8067,73.825,73.761,73.7701,197835.0
2023-10-23 12:20:00,80.63,80.7,80.62,80.7,110974.0,73.7701,73.8342,73.761,73.8342,110974.0
2023-10-23 12:30:00,80.7,80.81,80.68,80.79,118461.0,73.8342,73.9348,73.8159,73.9165,118461.0
2023-10-23 12:40:00,80.79,80.79,80.73,80.76,76967.0,73.9165,73.9165,73.8616,73.8891,76967.0
2023-10-23 12:50:00,80.76,80.9,80.75,80.9,181870.0,73.8891,74.0172,73.8799,74.0172,181870.0
2023-10-23 13:00:00,80.9,80.92,80.84,80.87,114763.0,74.0172,74.0355,73.9623,73.9897,114763.0
2023-10-23 13:10:00,80.86,80.89,80.84,80.86,132762.0,73.9806,74.008,73.9623,73.9806,132762.0
2023-10-23 13:20:00,80.87,80.89,80.8,80.84,106944.0,73.9897,74.008,73.9257,73.9623,106944.0
2023-10-23 13:30:00,80.83,80.84,80.81,80.83,47890.0,73.9531,73.9623,73.9348,73.9531,47890.0
2023-10-23 13:40:00,80.83,80.85,80.81,80.81,65393.0,73.9531,73.9714,73.9348,73.9348,65393.0
2023-10-23 13:50:00,80.81,80.82,80.77,80.79,56713.0,73.9348,73.944,73.8982,73.9165,56713.0
2023-10-23 14:00:00,80.78,80.79,80.71,80.78,81756.0,73.9074,73.9165,73.8433,73.9074,81756.0
2023-10-23 14:10:00,80.77,80.79,80.69,80.7,60026.0,73.8982,73.9165,73.825,73.8342,60026.0
2023-10-23 14:20:00,80.7,80.75,80.68,80.75,74362.0,73.8342,73.8799,73.8159,73.8799,74362.0
2023-10-23 14:30:00,80.74,80.78,80.71,80.78,97640.0,73.8708,73.9074,73.8433,73.9074,97640.0
2023-10-23 14:40:00,80.78,80.8,80.71,80.75,43029.0,73.9074,73.9257,73.8433,73.8799,43029.0
2023-10-23 14:50:00,80.75,80.77,80.71,80.76,126243.0,73.8799,73.8982,73.8433,73.8891,126243.0
2023-10-23 15:00:00,80.77,80.79,80.69,80.7,140801.0,73.8982,73.9165,73.825,73.8342,140801.0
2023-10-23 15:10:00,80.7,80.72,80.65,80.67,195335.0,73.8342,73.8525,73.7884,73.8067,195335.0
2023-10-23 15:20:00,80.67,80.67,80.6,80.62,172825.0,73.8067,73.8067,73.7427,73.761,172825.0
2023-10-23 15:30:00,80.62,80.63,80.59,80.62,72648.0,73.761,73.7701,73.7335,73.761,72648.0
2023-10-23 15:40:00,80.61,80.65,80.59,80.64,115969.0,73.7518,73.7884,73.7335,73.7793,115969.0
2023-10-23 15:50:00,80.63,80.64,80.55,80.56,544051.0,73.7701,73.7793,73.6969,73.7061,544051.0
2023-10-24 09:30:00,80.89,81.05,80.82,80.98,456120.0,74.008,74.1544,73.944,74.0904,456120.0
2023-10-24 09:40:00,80.98,80.99,80.72,80.81,327817.0,74.0904,74.0995,73.8525,73.9348,327817.0
2023-10-24 09:50:00,80.8,80.94,80.77,80.93,210881.0,73.9257,74.0538,73.8982,74.0446,210881.0
2023-10-24 10:00:00,80.94,80.98,80.83,80.97,132160.0,74.0538,74.0904,73.9531,74.0812,132160.0
2023-10-24 10:10:00,80.98,81.0,80.89,80.9,141806.0,74.0904,74.1087,74.008,74.0172,141806.0
2023-10-24 10:20:00,80.9,80.99,80.89,80.99,48048.0,74.0172,74.0995,74.008,74.0995,48048.0
2023-10-24 10:30:00,81.0,81.01,80.88,80.94,295721.0,74.1087,74.1178,73.9989,74.0538,295721.0
2023-10-24 10:40:00,80.92,80.99,80.88,80.98,99707.0,74.0355,74.0995,73.9989,74.0904,99707.0
2023-10-24 10:50:00,80.98,80.98,80.92,80.92,125273.0,74.0904,74.0904,74.0355,74.0355,125273.0
2023-10-24 11:00:00,80.92,80.94,80.87,80.9,92589.0,74.0355,74.0538,73.9897,74.0172,92589.0
2023-10-24 11:10:00,80.9,80.92,80.87,80.91,66659.0,74.0172,74.0355,73.9897,74.0263,66659.0
2023-10-24 11:20:00,80.91,80.92,80.86,80.87,78400.0,74.0263,74.0355,73.9806,73.9897,78400.0
2023-10-24 11:30:00,80.88,80.93,80.87,80.93,79586.0,73.9989,74.0446,73.9897,74.0446,79586.0
2023-10-24 11:40:00,80.93,80.97,80.91,80.96,59178.0,74.0446,74.0812,74.0263,74.0721,59178.0
2023-10-24 11:50:00,80.96,81.05,80.95,81.05,42298.0,74.0721,74.1544,74.0629,74.1544,42298.0
2023-10-24 12:00:00,81.05,81.1,80.98,81.01,47323.0,74.1544,74.2002,74.0904,74.1178,47323.0
2023-10-24 12:10:00,81.0,81.03,80.98,80.99,20588.0,74.1087,74.1361,74.0904,74.0995,20588.0
2023-10-24 12:20:00,80.98,81.04,80.97,81.04,43200.0,74.0904,74.1453,74.0812,74.1453,43200.0
2023-10-24 12:30:00,81.03,81.06,81.02,81.05,137671.0,74.1361,74.1636,74.127,74.1544,137671.0
2023-10-24 12:40:00,81.05,81.05,80.95,80.95,98779.0,74.1544,74.1544,74.0629,74.0629,98779.0
2023-10-24 12:50:00,80.95,80.97,80.91,80.97,117875.0,74.0629,74.0812,74.0263,74.0812,117875.0
2023-10-24 13:00:00,80.96,81.03,80.94,81.01,52741.0,74.0721,74.1361,74.0538,74.1178,52741.0
2023-10-24 13:10:00,81.01,81.05,81.0,81.03,59259.0,74.1178,74.1544,74.1087,74.1361,59259.0
2023-10-24 13:20:00,81.03,81.12,81.03,81.07,322890.0,74.1361,74.2184,74.1361,74.1727,322890.0
2023-10-24 13:30:00,81.07,81.12,81.06,81.1,102423.0,74.1727,74.2184,74.1636,74.2002,102423.0
2023-10-24 13:40:00,81.1,81.14,81.09,81.11,121443.0,74.2002,74.2367,74.191,74.2093,121443.0
2023-10-24 13:50:00,81.12,81.13,81.08,81.08,119638.0,74.2184,74.2276,74.1819,74.1819,119638.0
2023-10-24 14:00:00,81.08,81.12,81.07,81.08,94085.0,74.1819,74.2184,74.1727,74.1819,94085.0
2023-10-24 14:10:00,81.09,81.1,81.05,81.08,23135.0,74.191,74.2002,74.1544,74.1819,23135.0
2023-10-24 14:20:00,81.08,81.09,81.05,81.09,31587.0,74.1819,74.191,74.1544,74.191,31587.0
2023-10-24 14:30:00,81.09,81.13,81.07,81.09,27674.0,74.191,74.2276,74.1727,74.191,27674.0
2023-10-24 14:40:00,81.1,81.11,81.08,81.11,17038.0,74.2002,74.2093,74.1819,74.2093,17038.0
2023-10-24 14:50:00,81.1,81.14,81.09,81.13,36528.0,74.2002,74.2367,74.191,74.2276,36528.0
2023-10-24 15:00:00,81.12,81.17,81.12,81.14,38486.0,74.2184,74.2642,74.2184,74.2367,38486.0
2023-10-24 15:10:00,81.13,81.21,81.13,81.19,41853.0,74.2276,74.3008,74.2276,74.2825,41853.0
2023-10-24 15:20:00,81.18,81.2,81.16,81.19,46652.0,74.2733,74.2916,74.255,74.2825,46652.0
2023-10-24 15:30:00,81.18,81.23,81.17,81.2,128410.0,74.2733,74.3191,74.2642,74.2916,128410.0
2023-10-24 15:40:00,81.21,81.28,81.2,81.25,278770.0,74.3008,74.3648,74.2916,74.3374,278770.0
2023-10-24 15:50:00,81.25,81.28,81.22,81.23,198401.0,74.3374,74.3648,74.3099,74.3191,198401.0
2023-10-25 09:30:00,80.92,80.97,80.82,80.89,224174.0,74.0355,74.0812,73.944,74.008,224174.0
2023-10-25 09:40:00,80.89,80.9,80.8,80.83,74998.0,74.008,74.0172,73.9257,73.9531,74998.0
2023-10-25 09:50:00,80.84,80.89,80.8,80.88,94061.0,73.9623,74.008,73.9257,73.9989,94061.0
2023-10-25 10:00:00,80.88,80.88,80.69,80.74,371940.0,73.9989,73.9989,73.825,73.8708,371940.0
2023-10-25 10:10:00,80.74,80.76,80.66,80.76,117040.0,73.8708,73.8891,73.7976,73.8891,117040.0
2023-10-25 10:20:00,80.76,80.76,80.7,80.72,73188.0,73.8891,73.8891,73.8342,73.8525,73188.0
2023-10-25 10:30:00,80.72,80.83,80.71,80.83,141578.0,73.8525,73.9531,73.8433,73.9531,141578.0
2023-10-25 10:40:00,80.82,80.88,80.77,80.88,90030.0,73.944,73.9989,73.8982,73.9989,90030.0
2023-10-25 10:50:00,80.88,80.88,80.79,80.82,172993.0,73.9989,73.9989,73.9165,73.944,172993.0
2023-10-25 11:00:00,80.82,80.9,80.82,80.85,150437.0,73.944,74.0172,73.944,73.9714,150437.0
2023-10-25 11:10:00,80.85,80.88,80.81,80.83,73092.0,73.9714,73.9989,73.9348,73.9531,73092.0
2023-10-25 11:20:00,80.83,80.84,80.77,80.82,143642.0,73.9531,73.9623,73.8982,73.944,143642.0
2023-10-25 11:30:00,80.81,80.82,80.77,80.81,53352.0,73.9348,73.944,73.8982,73.9348,53352.0
2023-10-25 11:40:00,80.81,80.88,80.78,80.83,85819.0,73.9348,73.9989,73.9074,73.9531,85819.0
2023-10-25 11:50:00,80.82,80.88,80.81,80.82,119757.0,73.944,73.9989,73.9348,73.944,119757.0
2023-10-25 12:00:00,80.82,80.85,80.81,80.84,60927.0,73.944,73.9714,73.9348,73.9623,60927.0
2023-10-25 12:10:00,80.84,80.85,80.8,80.82,59004.0,73.9623,73.9714,73.9257,73.944,59004.0
2023-10-25 12:20:00,80.81,80.84,80.81,80.82,37829.0,73.9348,73.9623,73.9348,73.944,37829.0
2023-10-25 12:30:00,80.83,80.84,80.78,80.78,98276.0,73.9531,73.9623,73.9074,73.9074,98276.0
2023-10-25 12:40:00,80.79,80.8,80.75,80.76,94484.0,73.9165,73.9257,73.8799,73.8891,94484.0
2023-10-25 12:50:00,80.75,80.77,80.7,80.73,70089.0,73.8799,73.8982,73.8342,73.8616,70089.0
2023-10-25 13:00:00,80.73,80.74,80.58,80.66,257058.0,73.8616,73.8708,73.7244,73.7976,257058.0
2023-10-25 13:10:00,80.65,80.69,80.63,80.66,126651.0,73.7884,73.825,73.7701,73.7976,126651.0
2023-10-25 13:20:00,80.66,80.71,80.6,80.63,379275.0,73.7976,73.8433,73.7427,73.7701,379275.0
2023-10-25 13:30:00,80.62,80.65,80.55,80.55,148873.0,73.761,73.7884,73.6969,73.6969,148873.0
2023-10-25 13:40:00,80.55,80.6,80.55,80.55,28021.0,73.6969,73.7427,73.6969,73.6969,28021.0
2023-10-25 13:50:00,80.55,80.64,80.54,80.63,45020.0,73.6969,73.7793,73.6878,73.7701,45020.0
2023-10-25 14:00:00,80.64,80.65,80.6,80.64,43111.0,73.7793,73.7884,73.7427,73.7793,43111.0
2023-10-25 14:10:00,80.64,80.66,80.6,80.66,114213.0,73.7793,73.7976,73.7427,73.7976,114213.0
2023-10-25 14:20:00,80.66,80.66,80.62,80.64,170845.0,73.7976,73.7976,73.761,73.7793,170845.0
2023-10-25 14:30:00,80.64,80.65,80.6,80.63,137659.0,73.7793,73.7884,73.7427,73.7701,137659.0
2023-10-25 14:40:00,80.62,80.63,80.56,80.56,55744.0,73.761,73.7701,73.7061,73.7061,55744.0
2023-10-25 14:50:00,80.56,80.61,80.55,80.58,49116.0,73.7061,73.7518,73.6969,73.7244,49116.0
2023-10-25 15:00:00,80.6,80.61,80.56,80.6,31431.0,73.7427,73.7518,73.7061,73.7427,31431.0
2023-10-25 15:10:00,80.61,80.63,80.58,80.6,43606.0,73.7518,73.7701,73.7244,73.7427,43606.0
2023-10-25 15:20:00,80.6,80.64,80.6,80.62,32018.0,73.7427,73.7793,73.7427,73.761,32018.0
2023-10-25 15:30:00,80.63,80.66,80.61,80.66,82807.0,73.7701,73.7976,73.7518,73.7976,82807.0
2023-10-25 15:40:00,80.65,80.66,80.6,80.63,151300.0,73.7884,73.7976,73.7427,73.7701,151300.0
2023-10-25 15:50:00,80.62,80.66,80.61,80.65,327006.0,73.761,73.7976,73.7518,73.7884,327006.0
2023-10-26 09:30:00,80.8,80.94,80.76,80.86,223285.0,73.9257,74.0538,73.8891,73.9806,223285.0
2023-10-26 09:40:00,80.86,80.92,80.81,80.83,252617.0,73.9806,74.0355,73.9348,73.9531,252617.0
2023-10-26 09:50:00,80.83,80.84,80.77,80.79,275871.0,73.9531,73.9623,73.8982,73.9165,275871.0
2023-10-26 10:00:00,80.8,80.8,80.67,80.67,219639.0,73.9257,73.9257,73.8067,73.8067,219639.0
2023-10-26 10:10:00,80.67,80.8,80.66,80.77,141479.0,73.8067,73.9257,73.7976,73.8982,141479.0
2023-10-26 10:20:00,80.77,80.79,80.73,80.78,233634.0,73.8982,73.9165,73.8616,73.9074,233634.0
2023-10-26 10:30:00,80.78,80.84,80.73,80.84,110766.0,73.9074,73.9623,73.8616,73.9623,110766.0
2023-10-26 10:40:00,80.84,80.89,80.83,80.88,67520.0,73.9623,74.008,73.9531,73.9989,67520.0
2023-10-26 10:50:00,80.88,80.93,80.84,80.86,52777.0,73.9989,74.0446,73.9623,73.9806,52777.0
2023-10-26 11:00:00,80.87,80.87,80.78,80.8,181426.0,73.9897,73.9897,73.9074,73.9257,181426.0
2023-10-26 11:10:00,80.81,80.82,80.67,80.77,639190.0,73.9348,73.944,73.8067,73.8982,639190.0
2023-10-26 11:20:00,80.76,80.83,80.74,80.8,36951.0,73.8891,73.9531,73.8708,73.9257,36951.0
2023-10-26 11:30:00,80.8,80.81,80.77,80.78,39895.0,73.9257,73.9348,73.8982,73.9074,39895.0
2023-10-26 11:40:00,80.78,80.8,80.75,80.78,66656.0,73.9074,73.9257,73.8799,73.9074,66656.0
2023-10-26 11:50:00,80.78,80.83,80.76,80.77,102485.0,73.9074,73.9531,73.8891,73.8982,102485.0
2023-10-26 12:00:00,80.76,80.79,80.74,80.75,66744.0,73.8891,73.9165,73.8708,73.8799,66744.0
2023-10-26 12:10:00,80.75,80.77,80.66,80.67,156391.0,73.8799,73.8982,73.7976,73.8067,156391.0
2023-10-26 12:20:00,80.68,80.71,80.66,80.71,124579.0,73.8159,73.8433,73.7976,73.8433,124579.0
2023-10-26 12:30:00,80.71,80.74,80.69,80.7,63483.0,73.8433,73.8708,73.825,73.8342,63483.0
2023-10-26 12:40:00,80.69,80.77,80.69,80.77,38245.0,73.825,73.8982,73.825,73.8982,38245.0
2023-10-26 12:50:00,80.76,80.77,80.67,80.68,61634.0,73.8891,73.8982,73.8067,73.8159,61634.0
2023-10-26 13:00:00,80.67,80.88,80.67,80.81,103288.0,73.8067,73.9989,73.8067,73.9348,103288.0
2023-10-26 13:10:00,80.82,80.86,80.78,80.84,28316.0,73.944,73.9806,73.9074,73.9623,28316.0
2023-10-26 13:20:00,80.83,80.88,80.81,80.84,51589.0,73.9531,73.9989,73.9348,73.9623,51589.0
2023-10-26 13:30:00,80.84,80.89,80.82,80.86,68768.0,73.9623,74.008,73.944,73.9806,68768.0
2023-10-26 13:40:00,80.86,80.91,80.85,80.91,84906.0,73.9806,74.0263,73.9714,74.0263,84906.0
2023-10-26 13:50:00,80.91,80.93,80.87,80.91,159482.0,74.0263,74.0446,73.9897,74.0263,159482.0
2023-10-26 14:00:00,80.93,80.93,80.87,80.9,22367.0,74.0446,74.0446,73.9897,74.0172,22367.0
2023-10-26 14:10:00,80.9,80.95,80.9,80.94,64464.0,74.0172,74.0629,74.0172,74.0538,64464.0
2023-10-26 14:20:00,80.94,80.96,80.89,80.96,35991.0,74.0538,74.0721,74.008,74.0721,35991.0
2023-10-26 14:30:00,80.96,81.01,80.94,80.98,136217.0,74.0721,74.1178,74.0538,74.0904,136217.0
2023-10-26 14:40:00,80.97,81.03,80.97,80.98,142807.0,74.0812,74.1361,74.0812,74.0904,142807.0
2023-10-26 14:50:00,80.98,81.06,80.98,81.06,37657.0,74.0904,74.1636,74.0904,74.1636,37657.0
2023-10-26 15:00:00,81.06,81.08,81.02,81.02,113806.0,74.1636,74.1819,74.127,74.127,113806.0
2023-10-26 15:10:00,81.03,81.03,80.97,80.97,86491.0,74.1361,74.1361,74.0812,74.0812,86491.0
2023-10-26 15:20:00,80.97,80.97,80.92,80.93,34063.0,74.0812,74.0812,74.0355,74.0446,34063.0
2023-10-26 15:30:00,80.92,80.97,80.91,80.93,54964.0,74.0355,74.0812,74.0263,74.0446,54964.0
2023-10-26 15:40:00,80.92,80.98,80.91,80.97,137667.0,74.0355,74.0904,74.0263,74.0812,137667.0
2023-10-26 15:50:00,80.98,80.99,80.94,80.95,342177.0,74.0904,74.0995,74.0538,74.0629,342177.0
2023-10-27 09:30:00,81.0,81.08,80.91,81.01,67633.0,74.1087,74.1819,74.0263,74.1178,67633.0
2023-10-27 09:40:00,81.02,81.03,80.96,80.97,63323.0,74.127,74.1361,74.0721,74.0812,63323.0
2023-10-27 09:50:00,80.97,81.03,80.96,81.03,52178.0,74.0812,74.1361,74.0721,74.1361,52178.0
2023-10-27 10:00:00,81.0,81.04,80.91,81.01,246739.0,74.1087,74.1453,74.0263,74.1178,246739.0
2023-10-27 10:10:00,81.02,81.04,80.98,80.99,37091.0,74.127,74.1453,74.0904,74.0995,37091.0
2023-10-27 10:20:00,80.99,81.04,80.98,80.98,32500.0,74.0995,74.1453,74.0904,74.0904,32500.0
2023-10-27 10:30:00,80.98,81.0,80.93,80.95,97617.0,74.0904,74.1087,74.0446,74.0629,97617.0
2023-10-27 10:40:00,80.95,80.98,80.88,80.95,104146.0,74.0629,74.0904,73.9989,74.0629,104146.0
2023-10-27 10:50:00,80.96,81.0,80.95,80.97,43501.0,74.0721,74.1087,74.0629,74.0812,43501.0
2023-10-27 11:00:00,80.98,81.04,80.97,81.02,97928.0,74.0904,74.1453,74.0812,74.127,97928.0
2023-10-27 11:10:00,81.02,81.06,80.99,81.01,81677.0,74.127,74.1636,74.0995,74.1178,81677.0
2023-10-27 11:20:00,81.0,81.03,80.98,81.01,20226.0,74.1087,74.1361,74.0904,74.1178,20226.0
2023-10-27 11:30:00,81.0,81.03,80.99,81.02,29997.0,74.1087,74.1361,74.0995,74.127,29997.0
2023-10-27 11:40:00,81.02,81.04,80.99,80.99,64469.0,74.127,74.1453,74.0995,74.0995,64469.0
2023-10-27 11:50:00,80.99,81.02,80.98,81.02,25208.0,74.0995,74.127,74.0904,74.127,25208.0
2023-10-27 12:00:00,81.01,81.03,80.99,81.02,29503.0,74.1178,74.1361,74.0995,74.127,29503.0
2023-10-27 12:10:00,81.02,81.02,80.95,80.95,56479.0,74.127,74.127,74.0629,74.0629,56479.0
2023-10-27 12:20:00,80.96,80.97,80.87,80.9,127870.0,74.0721,74.0812,73.9897,74.0172,127870.0
2023-10-27 12:30:00,80.9,80.91,80.87,80.89,48237.0,74.0172,74.0263,73.9897,74.008,48237.0
2023-10-27 12:40:00,80.89,80.9,80.85,80.86,58444.0,74.008,74.0172,73.9714,73.9806,58444.0
2023-10-27 12:50:00,80.86,80.86,80.82,80.83,45608.0,73.9806,73.9806,73.944,73.9531,45608.0
2023-10-27 13:00:00,80.84,80.84,80.78,80.79,47851.0,73.9623,73.9623,73.9074,73.9165,47851.0
2023-10-27 13:10:00,80.8,80.83,80.78,80.83,142499.0,73.9257,73.9531,73.9074,73.9531,142499.0
2023-10-27 13:20:00,80.83,80.86,80.81,80.85,70266.0,73.9531,73.9806,73.9348,73.9714,70266.0
2023-10-27 13:30:00,80.85,80.88,80.83,80.86,42297.0,73.9714,73.9989,73.9531,73.9806,42297.0
2023-10-27 13:40:00,80.86,80.89,80.84,80.85,35676.0,73.9806,74.008,73.9623,73.9714,35676.0
2023-10-27 13:50:00,80.86,80.89,80.85,80.89,39481.0,73.9806,74.008,73.9714,74.008,39481.0
2023-10-27 14:00:00,80.89,80.89,80.85,80.87,58633.0,74.008,74.008,73.9714,73.9897,58633.0
2023-10-27 14:10:00,80.87,80.9,80.86,80.87,26309.0,73.9897,74.0172,73.9806,73.9897,26309.0
2023-10-27 14:20:00,80.87,80.88,80.83,80.84,105368.0,73.9897,73.9989,73.9531,73.9623,105368.0
2023-10-27 14:30:00,80.83,80.89,80.83,80.87,28387.0,73.9531,74.008,73.9531,73.9897,28387.0
2023-10-27 14:40:00,80.87,80.89,80.86,80.87,39304.0,73.9897,74.008,73.9806,73.9897,39304.0
2023-10-27 14:50:00,80.86,80.91,80.85,80.88,45731.0,73.9806,74.0263,73.9714,73.9989,45731.0
2023-10-27 15:00:00,80.89,80.92,80.88,80.91,29137.0,74.008,74.0355,73.9989,74.0263,29137.0
2023-10-27 15:10:00,80.91,80.93,80.88,80.9,46233.0,74.0263,74.0446,73.9989,74.0172,46233.0
2023-10-27 15:20:00,80.9,80.93,80.89,80.91,82862.0,74.0172,74.0446,74.008,74.0263,82862.0
2023-10-27 15:30:00,80.91,80.92,80.88,80.89,203505.0,74.0263,74.0355,73.9989,74.008,203505.0
2023-10-27 15:40:00,80.89,80.95,80.88,80.94,104195.0,74.008,74.0629,73.9989,74.0538,104195.0
2023-10-27 15:50:00,80.94,81.03,80.94,81.01,241759.0,74.0538,74.1361,74.0538,74.1178,241759.0
2023-10-30 09:30:00,81.04,81.16,81.03,81.09,116039.0,74.1453,74.255,74.1361,74.191,116039.0
2023-10-30 09:40:00,81.11,81.14,81.09,81.14,86270.0,74.2093,74.2367,74.191,74.2367,86270.0
2023-10-30 09:50:00,81.14,81.22,81.13,81.17,55297.0,74.2367,74.3099,74.2276,74.2642,55297.0
2023-10-30 10:00:00,81.18,81.21,81.02,81.15,148780.0,74.2733,74.3008,74.127,74.2459,148780.0
2023-10-30 10:10:00,81.15,81.16,81.06,81.07,160738.0,74.2459,74.255,74.1636,74.1727,160738.0
2023-10-30 10:20:00,81.08,81.08,80.99,81.0,178389.0,74.1819,74.1819,74.0995,74.1087,178389.0
2023-10-30 10:30:00,80.99,81.01,80.94,80.97,174169.0,74.0995,74.1178,74.0538,74.0812,174169.0
2023-10-30 10:40:00,80.99,81.04,80.98,81.02,257931.0,74.0995,74.1453,74.0904,74.127,257931.0
2023-10-30 10:50:00,81.01,81.06,80.99,81.04,37508.0,74.1178,74.1636,74.0995,74.1453,37508.0
2023-10-30 11:00:00,81.05,81.14,81.05,81.12,39713.0,74.1544,74.2367,74.1544,74.2184,39713.0
2023-10-30 11:10:00,81.13,81.21,81.11,81.11,61795.0,74.2276,74.3008,74.2093,74.2093,61795.0
2023-10-30 11:20:00,81.12,81.12,81.06,81.12,45780.0,74.2184,74.2184,74.1636,74.2184,45780.0
2023-10-30 11:30:00,81.12,81.15,81.09,81.11,25862.0,74.2184,74.2459,74.191,74.2093,25862.0
2023-10-30 11:40:00,81.1,81.12,81.07,81.09,35318.0,74.2002,74.2184,74.1727,74.191,35318.0
2023-10-30 11:50:00,81.08,81.11,81.08,81.09,32099.0,74.1819,74.2093,74.1819,74.191,32099.0
2023-10-30 12:00:00,81.09,81.1,81.04,81.05,31502.0,74.191,74.2002,74.1453,74.1544,31502.0
2023-10-30 12:10:00,81.06,81.08,80.99,81.0,33512.0,74.1636,74.1819,74.0995,74.1087,33512.0
2023-10-30 12:20:00,81.0,81.02,80.99,81.01,47198.0,74.1087,74.127,74.0995,74.1178,47198.0
2023-10-30 12:30:00,81.0,81.03,80.99,81.01,85611.0,74.1087,74.1361,74.0995,74.1178,85611.0
2023-10-30 12:40:00,81.01,81.01,80.98,81.0,38869.0,74.1178,74.1178,74.0904,74.1087,38869.0
2023-10-30 12:50:00,81.0,81.02,80.97,81.02,44733.0,74.1087,74.127,74.0812,74.127,44733.0
2023-10-30 13:00:00,81.03,81.04,80.99,81.03,160507.0,74.1361,74.1453,74.0995,74.1361,160507.0
2023-10-30 13:10:00,81.03,81.03,80.98,80.98,72127.0,74.1361,74.1361,74.0904,74.0904,72127.0
2023-10-30 13:20:00,80.99,81.02,80.93,81.02,782643.0,74.0995,74.127,74.0446,74.127,782643.0
2023-10-30 13:30:00,81.02,81.05,80.99,81.05,183083.0,74.127,74.1544,74.0995,74.1544,183083.0
2023-10-30 13:40:00,81.05,81.1,81.04,81.1,45079.0,74.1544,74.2002,74.1453,74.2002,45079.0
2023-10-30 13:50:00,81.1,81.11,81.09,81.1,30758.0,74.2002,74.2093,74.191,74.2002,30758.0
2023-10-30 14:00:00,81.1,81.14,81.06,81.14,442117.0,74.2002,74.2367,74.1636,74.2367,442117.0
2023-10-30 14:10:00,81.15,81.15,81.12,81.13,20014.0,74.2459,74.2459,74.2184,74.2276,20014.0
2023-10-30 14:20:00,81.13,81.15,81.12,81.14,19596.0,74.2276,74.2459,74.2184,74.2367,19596.0
2023-10-30 14:30:00,81.14,81.16,81.13,81.15,22408.0,74.2367,74.255,74.2276,74.2459,22408.0
2023-10-30 14:40:00,81.16,81.17,81.13,81.17,39029.0,74.255,74.2642,74.2276,74.2642,39029.0
2023-10-30 14:50:00,81.17,81.18,81.14,81.15,49315.0,74.2642,74.2733,74.2367,74.2459,49315.0
2023-10-30 15:00:00,81.16,81.28,81.15,81.26,77182.0,74.255,74.3648,74.2459,74.3465,77182.0
2023-10-30 15:10:00,81.27,81.27,81.22,81.26,120785.0,74.3557,74.3557,74.3099,74.3465,120785.0
2023-10-30 15:20:00,81.26,81.26,81.19,81.22,57652.0,74.3465,74.3465,74.2825,74.3099,57652.0
2023-10-30 15:30:00,81.22,81.23,81.19,81.22,77465.0,74.3099,74.3191,74.2825,74.3099,77465.0
2023-10-30 15:40:00,81.22,81.22,81.16,81.18,147813.0,74.3099,74.3099,74.255,74.2733,147813.0
2023-10-30 15:50:00,81.17,81.21,81.14,81.21,389591.0,74.2642,74.3008,74.2367,74.3008,389591.0
2023-10-31 09:30:00,81.29,81.35,81.22,81.31,180261.0,74.374,74.4289,74.3099,74.3923,180261.0
2023-10-31 09:40:00,81.31,81.38,81.28,81.35,111780.0,74.3923,74.4563,74.3648,74.4289,111780.0
2023-10-31 09:50:00,81.34,81.36,81.31,81.34,111489.0,74.4197,74.438,74.3923,74.4197,111489.0
2023-10-31 10:00:00,81.33,81.35,81.26,81.35,111234.0,74.4106,74.4289,74.3465,74.4289,111234.0
2023-10-31 10:10:00,81.36,81.46,81.35,81.42,149706.0,74.438,74.5295,74.4289,74.4929,149706.0
2023-10-31 10:20:00,81.42,81.47,81.39,81.42,155710.0,74.4929,74.5387,74.4655,74.4929,155710.0
2023-10-31 10:30:00,81.42,81.44,81.36,81.37,80913.0,74.4929,74.5112,74.438,74.4472,80913.0
2023-10-31 10:40:00,81.37,81.43,81.35,81.4,182588.0,74.4472,74.5021,74.4289,74.4746,182588.0
2023-10-31 10:50:00,81.4,81.49,81.4,81.48,100382.0,74.4746,74.557,74.4746,74.5478,100382.0
2023-10-31 11:00:00,81.47,81.51,81.45,81.47,150042.0,74.5387,74.5753,74.5204,74.5387,150042.0
2023-10-31 11:10:00,81.48,81.5,81.45,81.47,115568.0,74.5478,74.5661,74.5204,74.5387,115568.0
2023-10-31 11:20:00,81.47,81.47,81.42,81.42,38153.0,74.5387,74.5387,74.4929,74.4929,38153.0
2023-10-31 11:30:00,81.42,81.43,81.38,81.4,68581.0,74.4929,74.5021,74.4563,74.4746,68581.0
2023-10-31 11:40:00,81.4,81.41,81.35,81.35,64563.0,74.4746,74.4838,74.4289,74.4289,64563.0
2023-10-31 11:50:00,81.35,81.38,81.31,81.38,34409.0,74.4289,74.4563,74.3923,74.4563,34409.0
2023-10-31 12:00:00,81.39,81.4,81.33,81.34,40900.0,74.4655,74.4746,74.4106,74.4197,40900.0
2023-10-31 12:10:00,81.34,81.36,81.28,81.31,269789.0,74.4197,74.438,74.3648,74.3923,269789.0
2023-10-31 12:20:00,81.31,81.33,81.27,81.29,75176.0,74.3923,74.4106,74.3557,74.374,75176.0
2023-10-31 12:30:00,81.29,81.33,81.28,81.33,114931.0,74.374,74.4106,74.3648,74.4106,114931.0
2023-10-31 12:40:00,81.33,81.36,81.31,81.36,113077.0,74.4106,74.438,74.3923,74.438,113077.0
2023-10-31 12:50:00,81.36,81.36,81.35,81.36,32761.0,74.438,74.438,74.4289,74.438,32761.0
2023-10-31 13:00:00,81.36,81.4,81.35,81.39,88451.0,74.438,74.4746,74.4289,74.4655,88451.0
2023-10-31 13:10:00,81.38,81.39,81.31,81.31,115521.0,74.4563,74.4655,74.3923,74.3923,115521.0
2023-10-31 13:20:00,81.31,81.34,81.3,81.32,267518.0,74.3923,74.4197,74.3831,74.4014,267518.0
2023-10-31 13:30:00,81.33,81.37,81.32,81.36,208562.0,74.4106,74.4472,74.4014,74.438,208562.0
2023-10-31 13:40:00,81.36,81.38,81.34,81.34,31179.0,74.438,74.4563,74.4197,74.4197,31179.0
2023-10-31 13:50:00,81.34,81.35,81.31,81.33,188134.0,74.4197,74.4289,74.3923,74.4106,188134.0
2023-10-31 14:00:00,81.33,81.35,81.32,81.34,79510.0,74.4106,74.4289,74.4014,74.4197,79510.0
2023-10-31 14:10:00,81.34,81.35,81.3,81.31,96098.0,74.4197,74.4289,74.3831,74.3923,96098.0
2023-10-31 14:20:00,81.31,81.31,81.26,81.26,30041.0,74.3923,74.3923,74.3465,74.3465,30041.0
2023-10-31 14:30:00,81.27,81.3,81.26,81.3,34393.0,74.3557,74.3831,74.3465,74.3831,34393.0
2023-10-31 14:40:00,81.3,81.33,81.29,81.31,45560.0,74.3831,74.4106,74.374,74.3923,45560.0
2023-10-31 14:50:00,81.31,81.34,81.29,81.32,12930.0,74.3923,74.4197,74.374,74.4014,12930.0
2023-10-31 15:00:00,81.33,81.35,81.31,81.33,47135.0,74.4106,74.4289,74.3923,74.4106,47135.0
2023-10-31 15:10:00,81.33,81.35,81.32,81.35,96555.0,74.4106,74.4289,74.4014,74.4289,96555.0
2023-10-31 15:20:00,81.34,81.35,81.29,81.32,208446.0,74.4197,74.4289,74.374,74.4014,208446.0
2023-10-31 15:30:00,81.32,81.35,81.31,81.31,95631.0,74.4014,74.4289,74.3923,74.3923,95631.0
2023-10-31 15:40:00,81.32,81.33,81.29,81.31,127966.0,74.4014,74.4106,74.374,74.3923,127966.0
2023-10-31 15:50:00,81.31,81.31,81.17,81.19,270821.0,74.3923,74.3923,74.2642,74.2825,270821.0
2023-11-01 09:30:00,80.97,81.17,80.88,81.17,1367999.0,74.4088,74.5926,74.3261,74.5926,1367999.0
2023-11-01 09:40:00,81.16,81.27,81.12,81.27,140765.0,74.5834,74.6845,74.5466,74.6845,140765.0
2023-11-01 09:50:00,81.26,81.27,81.18,81.22,103517.0,74.6753,74.6845,74.6018,74.6385,103517.0
2023-11-01 10:00:00,81.25,81.42,81.25,81.4,551941.0,74.6661,74.8223,74.6661,74.8039,551941.0
2023-11-01 10:10:00,81.41,81.61,81.4,81.59,718582.0,74.8131,74.9969,74.8039,74.9785,718582.0
2023-11-01 10:20:00,81.58,81.66,81.54,81.6,820353.0,74.9693,75.0429,74.9326,74.9877,820353.0
2023-11-01 10:30:00,81.6,81.63,81.53,81.59,355779.0,74.9877,75.0153,74.9234,74.9785,355779.0
2023-11-01 10:40:00,81.59,81.61,81.51,81.52,380083.0,74.9785,74.9969,74.905,74.9142,380083.0
2023-11-01 10:50:00,81.51,81.52,81.45,81.45,251124.0,74.905,74.9142,74.8499,74.8499,251124.0
2023-11-01 11:00:00,81.46,81.51,81.44,81.5,251142.0,74.8591,74.905,74.8407,74.8958,251142.0
2023-11-01 11:10:00,81.49,81.49,81.39,81.46,1179836.0,74.8866,74.8866,74.7947,74.8591,1179836.0
2023-11-01 11:20:00,81.46,81.48,81.43,81.47,49658.0,74.8591,74.8774,74.8315,74.8683,49658.0
2023-11-01 11:30:00,81.46,81.5,81.44,81.47,430922.0,74.8591,74.8958,74.8407,74.8683,430922.0
2023-11-01 11:40:00,81.47,81.51,81.46,81.48,206737.0,74.8683,74.905,74.8591,74.8774,206737.0
2023-11-01 11:50:00,81.48,81.51,81.46,81.5,188850.0,74.8774,74.905,74.8591,74.8958,188850.0
2023-11-01 12:00:00,81.5,81.52,81.45,81.46,296651.0,74.8958,74.9142,74.8499,74.8591,296651.0
2023-11-01 12:10:00,81.46,81.48,81.41,81.44,149706.0,74.8591,74.8774,74.8131,74.8407,149706.0
2023-11-01 12:20:00,81.44,81.45,81.42,81.44,62366.0,74.8407,74.8499,74.8223,74.8407,62366.0
2023-11-01 12:30:00,81.44,81.45,81.42,81.43,46028.0,74.8407,74.8499,74.8223,74.8315,46028.0
2023-11-01 12:40:00,81.43,81.43,81.36,81.4,504616.0,74.8315,74.8315,74.7672,74.8039,504616.0
2023-11-01 12:50:00,81.39,81.42,81.38,81.41,47726.0,74.7947,74.8223,74.7856,74.8131,47726.0
2023-11-01 13:00:00,81.4,81.44,81.39,81.44,54122.0,74.8039,74.8407,74.7947,74.8407,54122.0
2023-11-01 13:10:00,81.44,81.46,81.43,81.46,87048.0,74.8407,74.8591,74.8315,74.8591,87048.0
2023-11-01 13:20:00,81.45,81.47,81.44,81.45,83620.0,74.8499,74.8683,74.8407,74.8499,83620.0
2023-11-01 13:30:00,81.45,81.45,81.39,81.42,131422.0,74.8499,74.8499,74.7947,74.8223,131422.0
2023-11-01 13:40:00,81.42,81.49,81.42,81.48,262416.0,74.8223,74.8866,74.8223,74.8774,262416.0
2023-11-01 13:50:00,81.47,81.53,81.44,81.46,153410.0,74.8683,74.9234,74.8407,74.8591,153410.0
2023-11-01 14:00:00,81.48,81.66,81.48,81.52,87744.0,74.8774,75.0429,74.8774,74.9142,87744.0
2023-11-01 14:10:00,81.53,81.55,81.45,81.5,50410.0,74.9234,74.9418,74.8499,74.8958,50410.0
2023-11-01 14:20:00,81.49,81.57,81.49,81.56,318048.0,74.8866,74.9602,74.8866,74.951,318048.0
2023-11-01 14:30:00,81.56,81.73,81.56,81.63,444184.0,74.951,75.1072,74.951,75.0153,444184.0
2023-11-01 14:40:00,81.63,81.64,81.44,81.55,459537.0,75.0153,75.0245,74.8407,74.9418,459537.0
2023-11-01 14:50:00,81.55,81.71,81.53,81.7,281878.0,74.9418,75.0888,74.9234,75.0796,281878.0
2023-11-01 15:00:00,81.69,81.79,81.69,81.76,226783.0,75.0704,75.1623,75.0704,75.1348,226783.0
2023-11-01 15:10:00,81.77,81.85,81.74,81.8,223756.0,75.1439,75.2175,75.1164,75.1715,223756.0
2023-11-01 15:20:00,81.8,81.88,81.79,81.86,129791.0,75.1715,75.245,75.1623,75.2267,129791.0
2023-11-01 15:30:00,81.86,81.92,81.85,81.9,206572.0,75.2267,75.2818,75.2175,75.2634,206572.0
2023-11-01 15:40:00,81.9,81.92,81.85,81.91,350791.0,75.2634,75.2818,75.2175,75.2726,350791.0
2023-11-01 15:50:00,81.92,81.93,81.85,81.88,483738.0,75.2818,75.291,75.2175,75.245,483738.0
2023-11-02 09:30:00,82.61,82.81,82.53,82.81,371849.0,75.9159,76.0997,75.8424,76.0997,371849.0
2023-11-02 09:40:00,82.81,82.85,82.71,82.73,556092.0,76.0997,76.1364,76.0078,76.0262,556092.0
2023-11-02 09:50:00,82.73,82.77,82.69,82.77,197620.0,76.0262,76.0629,75.9894,76.0629,197620.0
2023-11-02 10:00:00,82.76,82.77,82.68,82.68,231535.0,76.0537,76.0629,75.9802,75.9802,231535.0
2023-11-02 10:10:00,82.68,82.8,82.68,82.78,254018.0,75.9802,76.0905,75.9802,76.0721,254018.0
2023-11-02 10:20:00,82.78,82.81,82.77,82.78,174103.0,76.0721,76.0997,76.0629,76.0721,174103.0
2023-11-02 10:30:00,82.77,82.84,82.74,82.84,136619.0,76.0629,76.1272,76.0353,76.1272,136619.0
2023-11-02 10:40:00,82.84,82.9,82.83,82.87,304194.0,76.1272,76.1824,76.1181,76.1548,304194.0
2023-11-02 10:50:00,82.86,82.96,82.85,82.92,231754.0,76.1456,76.2375,76.1364,76.2008,231754.0
2023-11-02 11:00:00,82.92,82.93,82.84,82.86,251139.0,76.2008,76.2099,76.1272,76.1456,251139.0
2023-11-02 11:10:00,82.86,82.87,82.77,82.83,220212.0,76.1456,76.1548,76.0629,76.1181,220212.0
2023-11-02 11:20:00,82.83,82.85,82.76,82.77,272026.0,76.1181,76.1364,76.0537,76.0629,272026.0
2023-11-02 11:30:00,82.78,82.83,82.75,82.81,167239.0,76.0721,76.1181,76.0445,76.0997,167239.0
2023-11-02 11:40:00,82.81,82.82,82.74,82.75,241805.0,76.0997,76.1089,76.0353,76.0445,241805.0
2023-11-02 11:50:00,82.75,82.77,82.71,82.72,328874.0,76.0445,76.0629,76.0078,76.017,328874.0
2023-11-02 12:00:00,82.7,82.72,82.65,82.66,233509.0,75.9986,76.017,75.9526,75.9618,233509.0
2023-11-02 12:10:00,82.66,82.68,82.61,82.64,85237.0,75.9618,75.9802,75.9159,75.9434,85237.0
2023-11-02 12:20:00,82.63,82.64,82.54,82.56,204836.0,75.9343,75.9434,75.8516,75.8699,204836.0
2023-11-02 12:30:00,82.56,82.61,82.56,82.6,264895.0,75.8699,75.9159,75.8699,75.9067,264895.0
2023-11-02 12:40:00,82.59,82.61,82.56,82.59,254036.0,75.8975,75.9159,75.8699,75.8975,254036.0
2023-11-02 12:50:00,82.59,82.61,82.54,82.55,137471.0,75.8975,75.9159,75.8516,75.8607,137471.0
2023-11-02 13:00:00,82.55,82.57,82.5,82.51,227376.0,75.8607,75.8791,75.8148,75.824,227376.0
2023-11-02 13:10:00,82.51,82.57,82.5,82.55,152764.0,75.824,75.8791,75.8148,75.8607,152764.0
2023-11-02 13:20:00,82.56,82.6,82.54,82.6,179750.0,75.8699,75.9067,75.8516,75.9067,179750.0
2023-11-02 13:30:00,82.6,82.64,82.6,82.64,111069.0,75.9067,75.9434,75.9067,75.9434,111069.0
2023-11-02 13:40:00,82.64,82.69,82.63,82.69,200175.0,75.9434,75.9894,75.9343,75.9894,200175.0
2023-11-02 13:50:00,82.69,82.72,82.68,82.7,478348.0,75.9894,76.017,75.9802,75.9986,478348.0
2023-11-02 14:00:00,82.71,82.73,82.67,82.72,96852.0,76.0078,76.0262,75.971,76.017,96852.0
2023-11-02 14:10:00,82.72,82.73,82.71,82.72,59199.0,76.017,76.0262,76.0078,76.017,59199.0
2023-11-02 14:20:00,82.72,82.72,82.67,82.67,316591.0,76.017,76.017,75.971,75.971,316591.0
2023-11-02 14:30:00,82.67,82.69,82.66,82.67,77487.0,75.971,75.9894,75.9618,75.971,77487.0
2023-11-02 14:40:00,82.68,82.71,82.66,82.67,400150.0,75.9802,76.0078,75.9618,75.971,400150.0
2023-11-02 14:50:00,82.67,82.7,82.65,82.7,99187.0,75.971,75.9986,75.9526,75.9986,99187.0
2023-11-02 15:00:00,82.7,82.73,82.67,82.73,68311.0,75.9986,76.0262,75.971,76.0262,68311.0
2023-11-02 15:10:00,82.73,82.73,82.65,82.69,119769.0,76.0262,76.0262,75.9526,75.9894,119769.0
2023-11-02 15:20:00,82.69,82.7,82.67,82.7,68539.0,75.9894,75.9986,75.971,75.9986,68539.0
2023-11-02 15:30:00,82.69,82.71,82.69,82.7,161052.0,75.9894,76.0078,75.9894,75.9986,161052.0
2023-11-02 15:40:00,82.7,82.71,82.67,82.67,345290.0,75.9986,76.0078,75.971,75.971,345290.0
2023-11-02 15:50:00,82.68,82.75,82.67,82.67,260721.0,75.9802,76.0445,75.971,75.971,260721.0
2023-11-03 09:30:00,83.55,83.7,83.44,83.66,342797.0,76.7797,76.9176,76.6786,76.8808,342797.0
2023-11-03 09:40:00,83.66,83.81,83.64,83.76,329989.0,76.8808,77.0186,76.8624,76.9727,329989.0
2023-11-03 09:50:00,83.76,83.77,83.66,83.73,496786.0,76.9727,76.9819,76.8808,76.9451,496786.0
2023-11-03 10:00:00,83.72,83.88,83.64,83.67,380517.0,76.9359,77.083,76.8624,76.89,380517.0
2023-11-03 10:10:00,83.67,83.74,83.61,83.73,420520.0,76.89,76.9543,76.8348,76.9451,420520.0
2023-11-03 10:20:00,83.74,83.75,83.65,83.7,810579.0,76.9543,76.9635,76.8716,76.9176,810579.0
2023-11-03 10:30:00,83.7,83.77,83.67,83.76,371921.0,76.9176,76.9819,76.89,76.9727,371921.0
2023-11-03 10:40:00,83.75,83.76,83.64,83.71,201338.0,76.9635,76.9727,76.8624,76.9267,201338.0
2023-11-03 10:50:00,83.71,83.76,83.65,83.73,194308.0,76.9267,76.9727,76.8716,76.9451,194308.0
2023-11-03 11:00:00,83.73,83.8,83.73,83.77,139951.0,76.9451,77.0095,76.9451,76.9819,139951.0
2023-11-03 11:10:00,83.76,83.81,83.74,83.79,119042.0,76.9727,77.0186,76.9543,77.0003,119042.0
2023-11-03 11:20:00,83.79,83.81,83.74,83.75,172470.0,77.0003,77.0186,76.9543,76.9635,172470.0
2023-11-03 11:30:00,83.75,83.85,83.74,83.81,295357.0,76.9635,77.0554,76.9543,77.0186,295357.0
2023-11-03 11:40:00,83.81,83.81,83.68,83.71,86931.0,77.0186,77.0186,76.8992,76.9267,86931.0
2023-11-03 11:50:00,83.72,83.78,83.69,83.73,184275.0,76.9359,76.9911,76.9084,76.9451,184275.0
2023-11-03 12:00:00,83.73,83.78,83.67,83.7,145940.0,76.9451,76.9911,76.89,76.9176,145940.0
2023-11-03 12:10:00,83.69,83.76,83.69,83.74,97714.0,76.9084,76.9727,76.9084,76.9543,97714.0
2023-11-03 12:20:00,83.75,83.81,83.74,83.78,224821.0,76.9635,77.0186,76.9543,76.9911,224821.0
2023-11-03 12:30:00,83.78,83.8,83.75,83.79,92383.0,76.9911,77.0095,76.9635,77.0003,92383.0
2023-11-03 12:40:00,83.79,83.79,83.74,83.75,99698.0,77.0003,77.0003,76.9543,76.9635,99698.0
2023-11-03 12:50:00,83.75,83.77,83.75,83.76,84546.0,76.9635,76.9819,76.9635,76.9727,84546.0
2023-11-03 13:00:00,83.76,83.82,83.74,83.81,135024.0,76.9727,77.0278,76.9543,77.0186,135024.0
2023-11-03 13:10:00,83.81,83.82,83.73,83.73,97817.0,77.0186,77.0278,76.9451,76.9451,97817.0
2023-11-03 13:20:00,83.73,83.74,83.66,83.69,115013.0,76.9451,76.9543,76.8808,76.9084,115013.0
2023-11-03 13:30:00,83.69,83.7,83.65,83.66,147681.0,76.9084,76.9176,76.8716,76.8808,147681.0
2023-11-03 13:40:00,83.65,83.66,83.63,83.64,62914.0,76.8716,76.8808,76.8532,76.8624,62914.0
2023-11-03 13:50:00,83.64,83.69,83.62,83.67,353548.0,76.8624,76.9084,76.844,76.89,353548.0
2023-11-03 14:00:00,83.67,83.75,83.66,83.75,110817.0,76.89,76.9635,76.8808,76.9635,110817.0
2023-11-03 14:10:00,83.75,83.77,83.73,83.75,250331.0,76.9635,76.9819,76.9451,76.9635,250331.0
2023-11-03 14:20:00,83.75,83.76,83.67,83.73,325583.0,76.9635,76.9727,76.89,76.9451,325583.0
2023-11-03 14:30:00,83.73,83.74,83.67,83.67,138391.0,76.9451,76.9543,76.89,76.89,138391.0
2023-11-03 14:40:00,83.68,83.7,83.64,83.66,153514.0,76.8992,76.9176,76.8624,76.8808,153514.0
2023-11-03 14:50:00,83.67,83.71,83.66,83.7,99397.0,76.89,76.9267,76.8808,76.9176,99397.0
2023-11-03 15:00:00,83.7,83.73,83.69,83.69,130472.0,76.9176,76.9451,76.9084,76.9084,130472.0
2023-11-03 15:10:00,83.7,83.71,83.65,83.66,109583.0,76.9176,76.9267,76.8716,76.8808,109583.0
2023-11-03 15:20:00,83.66,83.69,83.63,83.64,183576.0,76.8808,76.9084,76.8532,76.8624,183576.0
2023-11-03 15:30:00,83.64,83.64,83.56,83.57,143225.0,76.8624,76.8624,76.7889,76.7981,143225.0
2023-11-03 15:40:00,83.58,83.59,83.52,83.54,183352.0,76.8073,76.8165,76.7521,76.7705,183352.0
2023-11-03 15:50:00,83.54,83.55,83.51,83.52,415026.0,76.7705,76.7797,76.743,76.7521,415026.0
2023-11-06 09:30:00,83.2,83.25,83.12,83.16,261565.0,76.4581,76.504,76.3846,76.4213,261565.0
2023-11-06 09:40:00,83.16,83.17,83.06,83.07,160536.0,76.4213,76.4305,76.3294,76.3386,160536.0
2023-11-06 09:50:00,83.08,83.1,83.01,83.01,129648.0,76.3478,76.3662,76.2835,76.2835,129648.0
2023-11-06 10:00:00,83.02,83.05,82.98,83.01,148052.0,76.2927,76.3202,76.2559,76.2835,148052.0
2023-11-06 10:10:00,83.01,83.03,82.99,83.02,187652.0,76.2835,76.3018,76.2651,76.2927,187652.0
2023-11-06 10:20:00,83.02,83.02,82.96,82.98,129287.0,76.2927,76.2927,76.2375,76.2559,129287.0
2023-11-06 10:30:00,82.98,83.03,82.95,83.02,162362.0,76.2559,76.3018,76.2283,76.2927,162362.0
2023-11-06 10:40:00,83.02,83.03,82.95,82.95,131636.0,76.2927,76.3018,76.2283,76.2283,131636.0
2023-11-06 10:50:00,82.95,83.01,82.95,82.99,37319.0,76.2283,76.2835,76.2283,76.2651,37319.0
2023-11-06 11:00:00,82.99,83.07,82.99,83.06,223672.0,76.2651,76.3386,76.2651,76.3294,223672.0
2023-11-06 11:10:00,83.06,83.06,82.98,82.99,274599.0,76.3294,76.3294,76.2559,76.2651,274599.0
2023-11-06 11:20:00,83.0,83.0,82.95,82.95,93027.0,76.2743,76.2743,76.2283,76.2283,93027.0
2023-11-06 11:30:00,82.95,83.03,82.93,83.02,52386.0,76.2283,76.3018,76.2099,76.2927,52386.0
2023-11-06 11:40:00,83.02,83.04,82.96,82.98,42235.0,76.2927,76.311,76.2375,76.2559,42235.0
2023-11-06 11:50:00,82.98,83.04,82.97,83.03,286158.0,76.2559,76.311,76.2467,76.3018,286158.0
2023-11-06 12:00:00,83.04,83.04,82.96,82.96,205093.0,76.311,76.311,76.2375,76.2375,205093.0
2023-11-06 12:10:00,82.96,82.96,82.87,82.89,101649.0,76.2375,76.2375,76.1548,76.1732,101649.0
2023-11-06 12:20:00,82.88,82.91,82.86,82.9,42835.0,76.164,76.1916,76.1456,76.1824,42835.0
2023-11-06 12:30:00,82.9,82.91,82.89,82.9,56517.0,76.1824,76.1916,76.1732,76.1824,56517.0
2023-11-06 12:40:00,82.9,82.91,82.88,82.91,77566.0,76.1824,76.1916,76.164,76.1916,77566.0
2023-11-06 12:50:00,82.91,82.91,82.85,82.86,267230.0,76.1916,76.1916,76.1364,76.1456,267230.0
2023-11-06 13:00:00,82.86,82.86,82.83,82.84,163169.0,76.1456,76.1456,76.1181,76.1272,163169.0
2023-11-06 13:10:00,82.84,82.86,82.82,82.83,155844.0,76.1272,76.1456,76.1089,76.1181,155844.0
2023-11-06 13:20:00,82.83,82.83,82.78,82.8,166170.0,76.1181,76.1181,76.0721,76.0905,166170.0
2023-11-06 13:30:00,82.8,82.82,82.78,82.81,94603.0,76.0905,76.1089,76.0721,76.0997,94603.0
2023-11-06 13:40:00,82.81,82.82,82.8,82.8,59296.0,76.0997,76.1089,76.0905,76.0905,59296.0
2023-11-06 13:50:00,82.81,82.82,82.79,82.81,63355.0,76.0997,76.1089,76.0813,76.0997,63355.0
2023-11-06 14:00:00,82.81,82.82,82.78,82.79,72089.0,76.0997,76.1089,76.0721,76.0813,72089.0
2023-11-06 14:10:00,82.79,82.84,82.78,82.79,1284895.0,76.0813,76.1272,76.0721,76.0813,1284895.0
2023-11-06 14:20:00,82.81,82.82,82.78,82.82,184314.0,76.0997,76.1089,76.0721,76.1089,184314.0
2023-11-06 14:30:00,82.81,82.83,82.8,82.81,228685.0,76.0997,76.1181,76.0905,76.0997,228685.0
2023-11-06 14:40:00,82.8,82.85,82.78,82.79,166149.0,76.0905,76.1364,76.0721,76.0813,166149.0
2023-11-06 14:50:00,82.79,82.81,82.78,82.8,95040.0,76.0813,76.0997,76.0721,76.0905,95040.0
2023-11-06 15:00:00,82.79,82.81,82.79,82.79,115576.0,76.0813,76.0997,76.0813,76.0813,115576.0
2023-11-06 15:10:00,82.8,82.8,82.78,82.8,62023.0,76.0905,76.0905,76.0721,76.0905,62023.0
2023-11-06 15:20:00,82.79,82.82,82.77,82.78,97559.0,76.0813,76.1089,76.0629,76.0721,97559.0
2023-11-06 15:30:00,82.77,82.81,82.77,82.81,76855.0,76.0629,76.0997,76.0629,76.0997,76855.0
2023-11-06 15:40:00,82.81,82.88,82.79,82.81,445624.0,76.0997,76.164,76.0813,76.0997,445624.0
2023-11-06 15:50:00,82.81,82.84,82.8,82.84,465882.0,76.0997,76.1272,76.0905,76.1272,465882.0
2023-11-07 09:30:00,82.94,82.97,82.89,82.94,451300.0,76.2191,76.2467,76.1732,76.2191,451300.0
2023-11-07 09:40:00,82.94,82.97,82.9,82.94,155559.0,76.2191,76.2467,76.1824,76.2191,155559.0
2023-11-07 09:50:00,82.94,83.04,82.93,83.01,95809.0,76.2191,76.311,76.2099,76.2835,95809.0
2023-11-07 10:00:00,83.0,83.07,82.99,83.05,217645.0,76.2743,76.3386,76.2651,76.3202,217645.0
2023-11-07 10:10:00,83.04,83.09,83.02,83.04,132074.0,76.311,76.357,76.2927,76.311,132074.0
2023-11-07 10:20:00,83.05,83.12,83.02,83.11,336054.0,76.3202,76.3846,76.2927,76.3754,336054.0
2023-11-07 10:30:00,83.1,83.2,83.09,83.17,496125.0,76.3662,76.4581,76.357,76.4305,496125.0
2023-11-07 10:40:00,83.17,83.22,83.15,83.22,73970.0,76.4305,76.4765,76.4121,76.4765,73970.0
2023-11-07 10:50:00,83.22,83.22,83.14,83.16,218738.0,76.4765,76.4765,76.4029,76.4213,218738.0
2023-11-07 11:00:00,83.16,83.18,83.14,83.16,58861.0,76.4213,76.4397,76.4029,76.4213,58861.0
2023-11-07 11:10:00,83.16,83.19,83.09,83.11,136260.0,76.4213,76.4489,76.357,76.3754,136260.0
2023-11-07 11:20:00,83.11,83.15,83.1,83.12,272329.0,76.3754,76.4121,76.3662,76.3846,272329.0
2023-11-07 11:30:00,83.12,83.17,83.1,83.16,120521.0,76.3846,76.4305,76.3662,76.4213,120521.0
2023-11-07 11:40:00,83.16,83.2,83.1,83.11,61906.0,76.4213,76.4581,76.3662,76.3754,61906.0
2023-11-07 11:50:00,83.11,83.15,83.1,83.12,77453.0,76.3754,76.4121,76.3662,76.3846,77453.0
2023-11-07 12:00:00,83.11,83.12,83.07,83.09,123458.0,76.3754,76.3846,76.3386,76.357,123458.0
2023-11-07 12:10:00,83.09,83.11,83.04,83.06,50480.0,76.357,76.3754,76.311,76.3294,50480.0
2023-11-07 12:20:00,83.05,83.07,83.01,83.02,40881.0,76.3202,76.3386,76.2835,76.2927,40881.0
2023-11-07 12:30:00,83.01,83.01,82.97,82.99,194898.0,76.2835,76.2835,76.2467,76.2651,194898.0
2023-11-07 12:40:00,82.99,83.03,82.97,83.0,82998.0,76.2651,76.3018,76.2467,76.2743,82998.0
2023-11-07 12:50:00,83.0,83.03,82.99,83.03,13439.0,76.2743,76.3018,76.2651,76.3018,13439.0
2023-11-07 13:00:00,83.03,83.09,83.0,83.08,48387.0,76.3018,76.357,76.2743,76.3478,48387.0
2023-11-07 13:10:00,83.08,83.15,83.07,83.15,119873.0,76.3478,76.4121,76.3386,76.4121,119873.0
2023-11-07 13:20:00,83.15,83.16,83.1,83.11,79690.0,76.4121,76.4213,76.3662,76.3754,79690.0
2023-11-07 13:30:00,83.11,83.16,83.1,83.15,44537.0,76.3754,76.4213,76.3662,76.4121,44537.0
2023-11-07 13:40:00,83.16,83.2,83.15,83.2,50984.0,76.4213,76.4581,76.4121,76.4581,50984.0
2023-11-07 13:50:00,83.19,83.25,83.19,83.23,81272.0,76.4489,76.504,76.4489,76.4856,81272.0
2023-11-07 14:00:00,83.23,83.25,83.2,83.23,32529.0,76.4856,76.504,76.4581,76.4856,32529.0
2023-11-07 14:10:00,83.23,83.25,83.19,83.22,20081.0,76.4856,76.504,76.4489,76.4765,20081.0
2023-11-07 14:20:00,83.21,83.23,83.19,83.23,41168.0,76.4673,76.4856,76.4489,76.4856,41168.0
2023-11-07 14:30:00,83.23,83.24,83.18,83.19,70555.0,76.4856,76.4948,76.4397,76.4489,70555.0
2023-11-07 14:40:00,83.19,83.19,83.14,83.16,65863.0,76.4489,76.4489,76.4029,76.4213,65863.0
2023-11-07 14:50:00,83.15,83.16,83.12,83.13,53534.0,76.4121,76.4213,76.3846,76.3937,53534.0
2023-11-07 15:00:00,83.13,83.14,83.09,83.09,138885.0,76.3937,76.4029,76.357,76.357,138885.0
2023-11-07 15:10:00,83.1,83.11,83.06,83.09,76843.0,76.3662,76.3754,76.3294,76.357,76843.0
2023-11-07 15:20:00,83.09,83.12,83.07,83.12,69295.0,76.357,76.3846,76.3386,76.3846,69295.0
2023-11-07 15:30:00,83.12,83.15,83.11,83.15,102810.0,76.3846,76.4121,76.3754,76.4121,102810.0
2023-11-07 15:40:00,83.14,83.15,83.1,83.15,154942.0,76.4029,76.4121,76.3662,76.4121,154942.0
2023-11-07 15:50:00,83.15,83.15,83.1,83.1,189074.0,76.4121,76.4121,76.3662,76.3662,189074.0
2023-11-08 09:30:00,83.08,83.24,83.07,83.23,136162.0,76.3478,76.4948,76.3386,76.4856,136162.0
2023-11-08 09:40:00,83.22,83.27,83.19,83.26,233279.0,76.4765,76.5224,76.4489,76.5132,233279.0
2023-11-08 09:50:00,83.25,83.28,83.23,83.27,254855.0,76.504,76.5316,76.4856,76.5224,254855.0
2023-11-08 10:00:00,83.27,83.28,83.16,83.2,190907.0,76.5224,76.5316,76.4213,76.4581,190907.0
2023-11-08 10:10:00,83.2,83.22,83.13,83.15,154360.0,76.4581,76.4765,76.3937,76.4121,154360.0
2023-11-08 10:20:00,83.15,83.19,83.1,83.18,177400.0,76.4121,76.4489,76.3662,76.4397,177400.0
2023-11-08 10:30:00,83.19,83.25,83.19,83.21,52669.0,76.4489,76.504,76.4489,76.4673,52669.0
2023-11-08 10:40:00,83.21,83.23,83.19,83.23,60425.0,76.4673,76.4856,76.4489,76.4856,60425.0
2023-11-08 10:50:00,83.23,83.23,83.16,83.17,196189.0,76.4856,76.4856,76.4213,76.4305,196189.0
2023-11-08 11:00:00,83.17,83.21,83.16,83.19,33855.0,76.4305,76.4673,76.4213,76.4489,33855.0
2023-11-08 11:10:00,83.2,83.25,83.18,83.25,76416.0,76.4581,76.504,76.4397,76.504,76416.0
2023-11-08 11:20:00,83.25,83.26,83.19,83.22,50750.0,76.504,76.5132,76.4489,76.4765,50750.0
2023-11-08 11:30:00,83.21,83.24,83.2,83.22,84795.0,76.4673,76.4948,76.4581,76.4765,84795.0
2023-11-08 11:40:00,83.21,83.27,83.21,83.25,85443.0,76.4673,76.5224,76.4673,76.504,85443.0
2023-11-08 11:50:00,83.25,83.27,83.24,83.24,267549.0,76.504,76.5224,76.4948,76.4948,267549.0
2023-11-08 12:00:00,83.23,83.24,83.15,83.16,45202.0,76.4856,76.4948,76.4121,76.4213,45202.0
2023-11-08 12:10:00,83.16,83.18,83.14,83.16,188547.0,76.4213,76.4397,76.4029,76.4213,188547.0
2023-11-08 12:20:00,83.16,83.2,83.16,83.17,49157.0,76.4213,76.4581,76.4213,76.4305,49157.0
2023-11-08 12:30:00,83.17,83.18,83.13,83.18,56933.0,76.4305,76.4397,76.3937,76.4397,56933.0
2023-11-08 12:40:00,83.18,83.18,83.14,83.15,12709.0,76.4397,76.4397,76.4029,76.4121,12709.0
2023-11-08 12:50:00,83.15,83.18,83.14,83.17,273755.0,76.4121,76.4397,76.4029,76.4305,273755.0
2023-11-08 13:00:00,83.17,83.29,83.1,83.28,117043.0,76.4305,76.5408,76.3662,76.5316,117043.0
2023-11-08 13:10:00,83.27,83.27,83.19,83.19,77137.0,76.5224,76.5224,76.4489,76.4489,77137.0
2023-11-08 13:20:00,83.2,83.29,83.19,83.28,35530.0,76.4581,76.5408,76.4489,76.5316,35530.0
2023-11-08 13:30:00,83.28,83.29,83.25,83.26,21264.0,76.5316,76.5408,76.504,76.5132,21264.0
2023-11-08 13:40:00,83.25,83.26,83.24,83.25,32418.0,76.504,76.5132,76.4948,76.504,32418.0
2023-11-08 13:50:00,83.25,83.26,83.21,83.23,80948.0,76.504,76.5132,76.4673,76.4856,80948.0
2023-11-08 14:00:00,83.23,83.25,83.21,83.25,58969.0,76.4856,76.504,76.4673,76.504,58969.0
2023-11-08 14:10:00,83.25,83.25,83.2,83.2,45256.0,76.504,76.504,76.4581,76.4581,45256.0
2023-11-08 14:20:00,83.2,83.24,83.18,83.2,131629.0,76.4581,76.4948,76.4397,76.4581,131629.0
2023-11-08 14:30:00,83.2,83.2,83.14,83.17,53609.0,76.4581,76.4581,76.4029,76.4305,53609.0
2023-11-08 14:40:00,83.17,83.19,83.15,83.17,58488.0,76.4305,76.4489,76.4121,76.4305,58488.0
2023-11-08 14:50:00,83.17,83.18,83.16,83.17,64076.0,76.4305,76.4397,76.4213,76.4305,64076.0
2023-11-08 15:00:00,83.17,83.22,83.17,83.2,48349.0,76.4305,76.4765,76.4305,76.4581,48349.0
2023-11-08 15:10:00,83.2,83.24,83.17,83.22,56350.0,76.4581,76.4948,76.4305,76.4765,56350.0
2023-11-08 15:20:00,83.22,83.26,83.22,83.26,55171.0,76.4765,76.5132,76.4765,76.5132,55171.0
2023-11-08 15:30:00,83.26,83.26,83.23,83.25,79250.0,76.5132,76.5132,76.4856,76.504,79250.0
2023-11-08 15:40:00,83.24,83.28,83.24,83.26,93662.0,76.4948,76.5316,76.4948,76.5132,93662.0
2023-11-08 15:50:00,83.25,83.28,83.23,83.23,248347.0,76.504,76.5316,76.4856,76.4856,248347.0
2023-11-09 09:30:00,83.01,83.1,82.93,82.97,165345.0,76.2835,76.3662,76.2099,76.2467,165345.0
2023-11-09 09:40:00,82.96,83.05,82.95,83.0,572279.0,76.2375,76.3202,76.2283,76.2743,572279.0
2023-11-09 09:50:00,82.99,83.06,82.98,83.05,160949.0,76.2651,76.3294,76.2559,76.3202,160949.0
2023-11-09 10:00:00,83.05,83.06,82.88,82.94,263611.0,76.3202,76.3294,76.164,76.2191,263611.0
2023-11-09 10:10:00,82.94,82.98,82.88,82.89,134255.0,76.2191,76.2559,76.164,76.1732,134255.0
2023-11-09 10:20:00,82.89,82.93,82.84,82.9,25813.0,76.1732,76.2099,76.1272,76.1824,25813.0
2023-11-09 10:30:00,82.9,82.93,82.82,82.9,205848.0,76.1824,76.2099,76.1089,76.1824,205848.0
2023-11-09 10:40:00,82.9,82.94,82.82,82.85,272118.0,76.1824,76.2191,76.1089,76.1364,272118.0
2023-11-09 10:50:00,82.85,82.88,82.83,82.86,93381.0,76.1364,76.164,76.1181,76.1456,93381.0
2023-11-09 11:00:00,82.86,82.91,82.85,82.9,178145.0,76.1456,76.1916,76.1364,76.1824,178145.0
2023-11-09 11:10:00,82.89,82.94,82.87,82.88,66869.0,76.1732,76.2191,76.1548,76.164,66869.0
2023-11-09 11:20:00,82.88,82.94,82.85,82.85,44893.0,76.164,76.2191,76.1364,76.1364,44893.0
2023-11-09 11:30:00,82.86,82.91,82.84,82.91,18542.0,76.1456,76.1916,76.1272,76.1916,18542.0
2023-11-09 11:40:00,82.9,82.94,82.89,82.92,16424.0,76.1824,76.2191,76.1732,76.2008,16424.0
2023-11-09 11:50:00,82.92,82.96,82.9,82.95,13388.0,76.2008,76.2375,76.1824,76.2283,13388.0
2023-11-09 12:00:00,82.94,82.97,82.93,82.97,25423.0,76.2191,76.2467,76.2099,76.2467,25423.0
2023-11-09 12:10:00,82.97,82.98,82.93,82.93,27374.0,76.2467,76.2559,76.2099,76.2099,27374.0
2023-11-09 12:20:00,82.92,82.94,82.86,82.88,48384.0,76.2008,76.2191,76.1456,76.164,48384.0
2023-11-09 12:30:00,82.87,82.9,82.83,82.84,35613.0,76.1548,76.1824,76.1181,76.1272,35613.0
2023-11-09 12:40:00,82.83,82.88,82.83,82.87,46910.0,76.1181,76.164,76.1181,76.1548,46910.0
2023-11-09 12:50:00,82.87,82.9,82.85,82.88,25054.0,76.1548,76.1824,76.1364,76.164,25054.0
2023-11-09 13:00:00,82.88,82.92,82.29,82.35,623725.0,76.164,76.2008,75.6218,75.6769,623725.0
2023-11-09 13:10:00,82.37,82.54,82.35,82.5,229569.0,75.6953,75.8516,75.6769,75.8148,229569.0
2023-11-09 13:20:00,82.5,82.63,82.5,82.6,220697.0,75.8148,75.9343,75.8148,75.9067,220697.0
2023-11-09 13:30:00,82.61,82.68,82.52,82.65,229680.0,75.9159,75.9802,75.8332,75.9526,229680.0
2023-11-09 13:40:00,82.65,82.65,82.57,82.63,110165.0,75.9526,75.9526,75.8791,75.9343,110165.0
2023-11-09 13:50:00,82.62,82.64,82.56,82.59,203419.0,75.9251,75.9434,75.8699,75.8975,203419.0
2023-11-09 14:00:00,82.6,82.6,82.41,82.45,159398.0,75.9067,75.9067,75.7321,75.7688,159398.0
2023-11-09 14:10:00,82.44,82.46,82.38,82.39,88332.0,75.7597,75.778,75.7045,75.7137,88332.0
2023-11-09 14:20:00,82.38,82.51,82.38,82.47,94368.0,75.7045,75.824,75.7045,75.7872,94368.0
2023-11-09 14:30:00,82.48,82.5,82.38,82.44,76291.0,75.7964,75.8148,75.7045,75.7597,76291.0
2023-11-09 14:40:00,82.44,82.45,82.36,82.45,162367.0,75.7597,75.7688,75.6861,75.7688,162367.0
2023-11-09 14:50:00,82.45,82.45,82.4,82.45,72142.0,75.7688,75.7688,75.7229,75.7688,72142.0
2023-11-09 15:00:00,82.44,82.51,82.4,82.5,58581.0,75.7597,75.824,75.7229,75.8148,58581.0
2023-11-09 15:10:00,82.5,82.54,82.44,82.46,76715.0,75.8148,75.8516,75.7597,75.778,76715.0
2023-11-09 15:20:00,82.47,82.54,82.45,82.46,113711.0,75.7872,75.8516,75.7688,75.778,113711.0
2023-11-09 15:30:00,82.46,82.5,82.4,82.42,93271.0,75.778,75.8148,75.7229,75.7413,93271.0
2023-11-09 15:40:00,82.42,82.44,82.4,82.42,163597.0,75.7413,75.7597,75.7229,75.7413,163597.0
2023-11-09 15:50:00,82.43,82.47,82.41,82.44,409832.0,75.7505,75.7872,75.7321,75.7597,409832.0
2023-11-10 09:30:00,82.68,82.74,82.62,82.69,384054.0,75.9802,76.0353,75.9251,75.9894,384054.0
2023-11-10 09:40:00,82.69,82.71,82.6,82.7,470777.0,75.9894,76.0078,75.9067,75.9986,470777.0
2023-11-10 09:50:00,82.71,82.73,82.66,82.7,67147.0,76.0078,76.0262,75.9618,75.9986,67147.0
2023-11-10 10:00:00,82.7,82.7,82.48,82.64,501036.0,75.9986,75.9986,75.7964,75.9434,501036.0
2023-11-10 10:10:00,82.64,82.65,82.6,82.64,389598.0,75.9434,75.9526,75.9067,75.9434,389598.0
2023-11-10 10:20:00,82.64,82.65,82.52,82.55,128100.0,75.9434,75.9526,75.8332,75.8607,128100.0
2023-11-10 10:30:00,82.55,82.57,82.52,82.54,114115.0,75.8607,75.8791,75.8332,75.8516,114115.0
2023-11-10 10:40:00,82.54,82.61,82.53,82.6,73777.0,75.8516,75.9159,75.8424,75.9067,73777.0
2023-11-10 10:50:00,82.61,82.63,82.59,82.62,48140.0,75.9159,75.9343,75.8975,75.9251,48140.0
2023-11-10 11:00:00,82.62,82.7,82.61,82.69,124994.0,75.9251,75.9986,75.9159,75.9894,124994.0
2023-11-10 11:10:00,82.69,82.7,82.63,82.65,81028.0,75.9894,75.9986,75.9343,75.9526,81028.0
2023-11-10 11:20:00,82.65,82.68,82.63,82.64,68296.0,75.9526,75.9802,75.9343,75.9434,68296.0
2023-11-10 11:30:00,82.64,82.64,82.55,82.6,80747.0,75.9434,75.9434,75.8607,75.9067,80747.0
2023-11-10 11:40:00,82.6,82.65,82.6,82.61,140647.0,75.9067,75.9526,75.9067,75.9159,140647.0
2023-11-10 11:50:00,82.61,82.65,82.61,82.65,123871.0,75.9159,75.9526,75.9159,75.9526,123871.0
2023-11-10 12:00:00,82.65,82.67,82.64,82.66,149912.0,75.9526,75.971,75.9434,75.9618,149912.0
2023-11-10 12:10:00,82.67,82.67,82.61,82.63,332535.0,75.971,75.971,75.9159,75.9343,332535.0
2023-11-10 12:20:00,82.63,82.68,82.62,82.65,19012.0,75.9343,75.9802,75.9251,75.9526,19012.0
2023-11-10 12:30:00,82.66,82.73,82.65,82.71,36568.0,75.9618,76.0262,75.9526,76.0078,36568.0
2023-11-10 12:40:00,82.7,82.72,82.65,82.67,32684.0,75.9986,76.017,75.9526,75.971,32684.0
2023-11-10 12:50:00,82.67,82.69,82.65,82.67,37472.0,75.971,75.9894,75.9526,75.971,37472.0
2023-11-10 13:00:00,82.67,82.68,82.58,82.58,40254.0,75.971,75.9802,75.8883,75.8883,40254.0
2023-11-10 13:10:00,82.58,82.63,82.56,82.62,31258.0,75.8883,75.9343,75.8699,75.9251,31258.0
2023-11-10 13:20:00,82.63,82.69,82.62,82.67,57858.0,75.9343,75.9894,75.9251,75.971,57858.0
2023-11-10 13:30:00,82.66,82.69,82.66,82.68,23353.0,75.9618,75.9894,75.9618,75.9802,23353.0
2023-11-10 13:40:00,82.68,82.74,82.68,82.72,30772.0,75.9802,76.0353,75.9802,76.017,30772.0
2023-11-10 13:50:00,82.72,82.76,82.7,82.75,49357.0,76.017,76.0537,75.9986,76.0445,49357.0
2023-11-10 14:00:00,82.76,82.81,82.75,82.8,61188.0,76.0537,76.0997,76.0445,76.0905,61188.0
2023-11-10 14:10:00,82.81,82.81,82.76,82.77,44471.0,76.0997,76.0997,76.0537,76.0629,44471.0
2023-11-10 14:20:00,82.77,82.78,82.74,82.77,18033.0,76.0629,76.0721,76.0353,76.0629,18033.0
2023-11-10 14:30:00,82.76,82.76,82.72,82.75,34207.0,76.0537,76.0537,76.017,76.0445,34207.0
2023-11-10 14:40:00,82.75,82.76,82.72,82.73,47301.0,76.0445,76.0537,76.017,76.0262,47301.0
2023-11-10 14:50:00,82.73,82.75,82.71,82.73,96523.0,76.0262,76.0445,76.0078,76.0262,96523.0
2023-11-10 15:00:00,82.72,82.75,82.69,82.75,93209.0,76.017,76.0445,75.9894,76.0445,93209.0
2023-11-10 15:10:00,82.75,82.77,82.73,82.77,56029.0,76.0445,76.0629,76.0262,76.0629,56029.0
2023-11-10 15:20:00,82.77,82.78,82.75,82.77,115040.0,76.0629,76.0721,76.0445,76.0629,115040.0
2023-11-10 15:30:00,82.77,82.79,82.76,82.76,86297.0,76.0629,76.0813,76.0537,76.0537,86297.0
2023-11-10 15:40:00,82.76,82.79,82.76,82.78,163325.0,76.0537,76.0813,76.0537,76.0721,163325.0
2023-11-10 15:50:00,82.78,82.8,82.76,82.78,349788.0,76.0721,76.0905,76.0537,76.0721,349788.0
2023-11-13 09:30:00,82.21,82.21,82.01,82.05,518820.0,75.5483,75.5483,75.3645,75.4013,518820.0
2023-11-13 09:40:00,82.05,82.11,82.04,82.07,157269.0,75.4013,75.4564,75.3921,75.4196,157269.0
2023-11-13 09:50:00,82.07,82.12,82.07,82.09,238654.0,75.4196,75.4656,75.4196,75.438,238654.0
2023-11-13 10:00:00,82.08,82.1,82.05,82.09,213042.0,75.4288,75.4472,75.4013,75.438,213042.0
2023-11-13 10:10:00,82.09,82.17,82.09,82.15,458175.0,75.438,75.5115,75.438,75.4932,458175.0
2023-11-13 10:20:00,82.16,82.24,82.15,82.21,320447.0,75.5023,75.5759,75.4932,75.5483,320447.0
2023-11-13 10:30:00,82.2,82.25,82.19,82.2,168224.0,75.5391,75.5851,75.5299,75.5391,168224.0
2023-11-13 10:40:00,82.19,82.27,82.19,82.22,79968.0,75.5299,75.6034,75.5299,75.5575,79968.0
2023-11-13 10:50:00,82.22,82.3,82.22,82.25,160748.0,75.5575,75.631,75.5575,75.5851,160748.0
2023-11-13 11:00:00,82.24,82.29,82.22,82.27,49596.0,75.5759,75.6218,75.5575,75.6034,49596.0
2023-11-13 11:10:00,82.28,82.33,82.27,82.32,60305.0,75.6126,75.6586,75.6034,75.6494,60305.0
2023-11-13 11:20:00,82.31,82.38,82.29,82.37,102446.0,75.6402,75.7045,75.6218,75.6953,102446.0
2023-11-13 11:30:00,82.38,82.4,82.35,82.38,43740.0,75.7045,75.7229,75.6769,75.7045,43740.0
2023-11-13 11:40:00,82.37,82.42,82.36,82.39,38575.0,75.6953,75.7413,75.6861,75.7137,38575.0
2023-11-13 11:50:00,82.4,82.43,82.39,82.41,50904.0,75.7229,75.7505,75.7137,75.7321,50904.0
2023-11-13 12:00:00,82.41,82.42,82.36,82.36,33584.0,75.7321,75.7413,75.6861,75.6861,33584.0
2023-11-13 12:10:00,82.35,82.4,82.31,82.34,49667.0,75.6769,75.7229,75.6402,75.6678,49667.0
2023-11-13 12:20:00,82.34,82.39,82.33,82.37,267255.0,75.6678,75.7137,75.6586,75.6953,267255.0
2023-11-13 12:30:00,82.37,82.4,82.35,82.4,114359.0,75.6953,75.7229,75.6769,75.7229,114359.0
2023-11-13 12:40:00,82.4,82.41,82.36,82.38,184665.0,75.7229,75.7321,75.6861,75.7045,184665.0
2023-11-13 12:50:00,82.38,82.39,82.36,82.39,73096.0,75.7045,75.7137,75.6861,75.7137,73096.0
2023-11-13 13:00:00,82.39,82.39,82.36,82.38,105177.0,75.7137,75.7137,75.6861,75.7045,105177.0
2023-11-13 13:10:00,82.39,82.42,82.37,82.41,170656.0,75.7137,75.7413,75.6953,75.7321,170656.0
2023-11-13 13:20:00,82.41,82.42,82.39,82.4,23765.0,75.7321,75.7413,75.7137,75.7229,23765.0
2023-11-13 13:30:00,82.4,82.44,82.39,82.43,32543.0,75.7229,75.7597,75.7137,75.7505,32543.0
2023-11-13 13:40:00,82.43,82.49,82.43,82.48,22683.0,75.7505,75.8056,75.7505,75.7964,22683.0
2023-11-13 13:50:00,82.48,82.5,82.43,82.44,42792.0,75.7964,75.8148,75.7505,75.7597,42792.0
2023-11-13 14:00:00,82.44,82.46,82.4,82.4,35844.0,75.7597,75.778,75.7229,75.7229,35844.0
2023-11-13 14:10:00,82.4,82.43,82.39,82.42,70205.0,75.7229,75.7505,75.7137,75.7413,70205.0
2023-11-13 14:20:00,82.41,82.43,82.39,82.39,55196.0,75.7321,75.7505,75.7137,75.7137,55196.0
2023-11-13 14:30:00,82.4,82.4,82.36,82.38,63150.0,75.7229,75.7229,75.6861,75.7045,63150.0
2023-11-13 14:40:00,82.38,82.39,82.37,82.37,44395.0,75.7045,75.7137,75.6953,75.6953,44395.0
2023-11-13 14:50:00,82.38,82.38,82.34,82.36,124236.0,75.7045,75.7045,75.6678,75.6861,124236.0
2023-11-13 15:00:00,82.36,82.37,82.34,82.37,41133.0,75.6861,75.6953,75.6678,75.6953,41133.0
2023-11-13 15:10:00,82.36,82.39,82.34,82.39,41465.0,75.6861,75.7137,75.6678,75.7137,41465.0
2023-11-13 15:20:00,82.39,82.39,82.37,82.39,134679.0,75.7137,75.7137,75.6953,75.7137,134679.0
2023-11-13 15:30:00,82.39,82.4,82.36,82.36,105279.0,75.7137,75.7229,75.6861,75.6861,105279.0
2023-11-13 15:40:00,82.36,82.4,82.35,82.39,140878.0,75.6861,75.7229,75.6769,75.7137,140878.0
2023-11-13 15:50:00,82.39,82.4,82.35,82.35,173815.0,75.7137,75.7229,75.6769,75.6769,173815.0
2023-11-14 09:30:00,83.45,83.83,83.39,83.72,917627.0,76.6878,77.037,76.6327,76.9359,917627.0
2023-11-14 09:40:00,83.71,83.75,83.63,83.67,1200661.0,76.9267,76.9635,76.8532,76.89,1200661.0
2023-11-14 09:50:00,83.67,83.68,83.65,83.67,856653.0,76.89,76.8992,76.8716,76.89,856653.0
2023-11-14 10:00:00,83.67,83.73,83.65,83.65,572597.0,76.89,76.9451,76.8716,76.8716,572597.0
2023-11-14 10:10:00,83.65,83.71,83.64,83.67,436165.0,76.8716,76.9267,76.8624,76.89,436165.0
2023-11-14 10:20:00,83.67,83.78,83.67,83.76,296234.0,76.89,76.9911,76.89,76.9727,296234.0
2023-11-14 10:30:00,83.76,83.79,83.69,83.72,139023.0,76.9727,77.0003,76.9084,76.9359,139023.0
2023-11-14 10:40:00,83.72,83.74,83.67,83.7,235271.0,76.9359,76.9543,76.89,76.9176,235271.0
2023-11-14 10:50:00,83.7,83.76,83.69,83.75,235937.0,76.9176,76.9727,76.9084,76.9635,235937.0
2023-11-14 11:00:00,83.75,83.8,83.73,83.75,214595.0,76.9635,77.0095,76.9451,76.9635,214595.0
2023-11-14 11:10:00,83.75,83.82,83.75,83.78,474505.0,76.9635,77.0278,76.9635,76.9911,474505.0
2023-11-14 11:20:00,83.79,83.81,83.76,83.81,474357.0,77.0003,77.0186,76.9727,77.0186,474357.0
2023-11-14 11:30:00,83.81,83.82,83.77,83.79,124257.0,77.0186,77.0278,76.9819,77.0003,124257.0
2023-11-14 11:40:00,83.79,83.84,83.77,83.83,272911.0,77.0003,77.0462,76.9819,77.037,272911.0
2023-11-14 11:50:00,83.83,83.83,83.71,83.73,213986.0,77.037,77.037,76.9267,76.9451,213986.0
2023-11-14 12:00:00,83.72,83.73,83.68,83.69,193902.0,76.9359,76.9451,76.8992,76.9084,193902.0
2023-11-14 12:10:00,83.69,83.69,83.62,83.63,279159.0,76.9084,76.9084,76.844,76.8532,279159.0
2023-11-14 12:20:00,83.63,83.63,83.59,83.59,163088.0,76.8532,76.8532,76.8165,76.8165,163088.0
2023-11-14 12:30:00,83.6,83.63,83.58,83.63,114428.0,76.8257,76.8532,76.8073,76.8532,114428.0
2023-11-14 12:40:00,83.63,83.7,83.62,83.69,205355.0,76.8532,76.9176,76.844,76.9084,205355.0
2023-11-14 12:50:00,83.7,83.7,83.64,83.69,330895.0,76.9176,76.9176,76.8624,76.9084,330895.0
2023-11-14 13:00:00,83.7,83.79,83.69,83.77,401115.0,76.9176,77.0003,76.9084,76.9819,401115.0
2023-11-14 13:10:00,83.77,83.8,83.75,83.79,96285.0,76.9819,77.0095,76.9635,77.0003,96285.0
2023-11-14 13:20:00,83.8,83.82,83.77,83.78,164937.0,77.0095,77.0278,76.9819,76.9911,164937.0
2023-11-14 13:30:00,83.78,83.8,83.75,83.8,90270.0,76.9911,77.0095,76.9635,77.0095,90270.0
2023-11-14 13:40:00,83.8,83.8,83.78,83.8,62237.0,77.0095,77.0095,76.9911,77.0095,62237.0
2023-11-14 13:50:00,83.8,83.82,83.78,83.79,116382.0,77.0095,77.0278,76.9911,77.0003,116382.0
2023-11-14 14:00:00,83.79,83.8,83.74,83.75,191513.0,77.0003,77.0095,76.9543,76.9635,191513.0
2023-11-14 14:10:00,83.74,83.75,83.68,83.7,82976.0,76.9543,76.9635,76.8992,76.9176,82976.0
2023-11-14 14:20:00,83.7,83.74,83.7,83.73,44735.0,76.9176,76.9543,76.9176,76.9451,44735.0
2023-11-14 14:30:00,83.73,83.79,83.73,83.79,58205.0,76.9451,77.0003,76.9451,77.0003,58205.0
2023-11-14 14:40:00,83.78,83.81,83.78,83.8,104368.0,76.9911,77.0186,76.9911,77.0095,104368.0
2023-11-14 14:50:00,83.8,83.83,83.79,83.83,80256.0,77.0095,77.037,77.0003,77.037,80256.0
2023-11-14 15:00:00,83.83,83.83,83.79,83.82,47754.0,77.037,77.037,77.0003,77.0278,47754.0
2023-11-14 15:10:00,83.82,83.84,83.82,83.84,80078.0,77.0278,77.0462,77.0278,77.0462,80078.0
2023-11-14 15:20:00,83.84,83.86,83.82,83.84,90044.0,77.0462,77.0646,77.0278,77.0462,90044.0
2023-11-14 15:30:00,83.84,83.86,83.82,83.86,341315.0,77.0462,77.0646,77.0278,77.0646,341315.0
2023-11-14 15:40:00,83.86,83.86,83.78,83.8,297577.0,77.0646,77.0646,76.9911,77.0095,297577.0
2023-11-14 15:50:00,83.79,83.8,83.75,83.79,418212.0,77.0003,77.0095,76.9635,77.0003,418212.0
2023-11-15 09:30:00,83.56,83.66,83.43,83.48,451738.0,76.7889,76.8808,76.6694,76.7154,451738.0
2023-11-15 09:40:00,83.48,83.5,83.41,83.47,565618.0,76.7154,76.7338,76.6511,76.7062,565618.0
2023-11-15 09:50:00,83.46,83.46,83.35,83.42,216439.0,76.697,76.697,76.5959,76.6602,216439.0
2023-11-15 10:00:00,83.42,83.45,83.36,83.38,136827.0,76.6602,76.6878,76.6051,76.6235,136827.0
2023-11-15 10:10:00,83.38,83.43,83.36,83.42,203500.0,76.6235,76.6694,76.6051,76.6602,203500.0
2023-11-15 10:20:00,83.42,83.48,83.4,83.43,117469.0,76.6602,76.7154,76.6419,76.6694,117469.0
2023-11-15 10:30:00,83.44,83.46,83.36,83.37,307781.0,76.6786,76.697,76.6051,76.6143,307781.0
2023-11-15 10:40:00,83.37,83.48,83.37,83.48,57042.0,76.6143,76.7154,76.6143,76.7154,57042.0
2023-11-15 10:50:00,83.48,83.5,83.44,83.47,38251.0,76.7154,76.7338,76.6786,76.7062,38251.0
2023-11-15 11:00:00,83.47,83.51,83.41,83.45,110962.0,76.7062,76.743,76.6511,76.6878,110962.0
2023-11-15 11:10:00,83.46,83.48,83.42,83.45,56647.0,76.697,76.7154,76.6602,76.6878,56647.0
2023-11-15 11:20:00,83.45,83.45,83.4,83.42,46827.0,76.6878,76.6878,76.6419,76.6602,46827.0
2023-11-15 11:30:00,83.41,83.43,83.26,83.29,71436.0,76.6511,76.6694,76.5132,76.5408,71436.0
2023-11-15 11:40:00,83.29,83.3,83.18,83.26,146710.0,76.5408,76.55,76.4397,76.5132,146710.0
2023-11-15 11:50:00,83.26,83.26,83.24,83.24,77856.0,76.5132,76.5132,76.4948,76.4948,77856.0
2023-11-15 12:00:00,83.25,83.28,83.24,83.24,66317.0,76.504,76.5316,76.4948,76.4948,66317.0
2023-11-15 12:10:00,83.24,83.25,83.19,83.22,65733.0,76.4948,76.504,76.4489,76.4765,65733.0
2023-11-15 12:20:00,83.21,83.28,83.21,83.27,74840.0,76.4673,76.5316,76.4673,76.5224,74840.0
2023-11-15 12:30:00,83.26,83.3,83.25,83.3,41478.0,76.5132,76.55,76.504,76.55,41478.0
2023-11-15 12:40:00,83.29,83.3,83.24,83.26,71180.0,76.5408,76.55,76.4948,76.5132,71180.0
2023-11-15 12:50:00,83.26,83.26,83.22,83.25,49361.0,76.5132,76.5132,76.4765,76.504,49361.0
2023-11-15 13:00:00,83.24,83.26,83.2,83.21,256441.0,76.4948,76.5132,76.4581,76.4673,256441.0
2023-11-15 13:10:00,83.22,83.24,83.19,83.2,60811.0,76.4765,76.4948,76.4489,76.4581,60811.0
2023-11-15 13:20:00,83.2,83.23,83.2,83.22,117973.0,76.4581,76.4856,76.4581,76.4765,117973.0
2023-11-15 13:30:00,83.23,83.24,83.2,83.21,95252.0,76.4856,76.4948,76.4581,76.4673,95252.0
2023-11-15 13:40:00,83.21,83.24,83.2,83.23,41981.0,76.4673,76.4948,76.4581,76.4856,41981.0
2023-11-15 13:50:00,83.23,83.24,83.21,83.22,138004.0,76.4856,76.4948,76.4673,76.4765,138004.0
2023-11-15 14:00:00,83.23,83.26,83.2,83.25,30193.0,76.4856,76.5132,76.4581,76.504,30193.0
2023-11-15 14:10:00,83.25,83.26,83.23,83.23,14096.0,76.504,76.5132,76.4856,76.4856,14096.0
2023-11-15 14:20:00,83.23,83.27,83.2,83.26,18110.0,76.4856,76.5224,76.4581,76.5132,18110.0
2023-11-15 14:30:00,83.26,83.31,83.26,83.31,49575.0,76.5132,76.5592,76.5132,76.5592,49575.0
2023-11-15 14:40:00,83.31,83.34,83.3,83.32,35243.0,76.5592,76.5867,76.55,76.5683,35243.0
2023-11-15 14:50:00,83.32,83.34,83.31,83.31,30159.0,76.5683,76.5867,76.5592,76.5592,30159.0
2023-11-15 15:00:00,83.32,83.33,83.29,83.31,27722.0,76.5683,76.5775,76.5408,76.5592,27722.0
2023-11-15 15:10:00,83.31,83.35,83.29,83.33,66269.0,76.5592,76.5959,76.5408,76.5775,66269.0
2023-11-15 15:20:00,83.33,83.34,83.31,83.33,41446.0,76.5775,76.5867,76.5592,76.5775,41446.0
2023-11-15 15:30:00,83.33,83.33,83.31,83.33,69507.0,76.5775,76.5775,76.5592,76.5775,69507.0
2023-11-15 15:40:00,83.33,83.33,83.27,83.28,116819.0,76.5775,76.5775,76.5224,76.5316,116819.0
2023-11-15 15:50:00,83.28,83.29,83.23,83.27,287291.0,76.5316,76.5408,76.4856,76.5224,287291.0
2023-11-16 09:30:00,83.6,83.76,83.6,83.7,182026.0,76.8257,76.9727,76.8257,76.9176,182026.0
2023-11-16 09:40:00,83.7,83.84,83.67,83.81,345942.0,76.9176,77.0462,76.89,77.0186,345942.0
2023-11-16 09:50:00,83.81,83.82,83.77,83.8,185144.0,77.0186,77.0278,76.9819,77.0095,185144.0
2023-11-16 10:00:00,83.8,83.87,83.79,83.85,282054.0,77.0095,77.0738,77.0003,77.0554,282054.0
2023-11-16 10:10:00,83.84,83.92,83.83,83.91,314959.0,77.0462,77.1197,77.037,77.1105,314959.0
2023-11-16 10:20:00,83.92,83.98,83.91,83.97,145604.0,77.1197,77.1749,77.1105,77.1657,145604.0
2023-11-16 10:30:00,83.98,84.03,83.95,83.98,330853.0,77.1749,77.2208,77.1473,77.1749,330853.0
2023-11-16 10:40:00,83.98,83.99,83.94,83.95,463278.0,77.1749,77.1841,77.1381,77.1473,463278.0
2023-11-16 10:50:00,83.95,83.95,83.87,83.94,282542.0,77.1473,77.1473,77.0738,77.1381,282542.0
2023-11-16 11:00:00,83.93,83.95,83.91,83.94,83006.0,77.1289,77.1473,77.1105,77.1381,83006.0
2023-11-16 11:10:00,83.94,83.94,83.79,83.8,217771.0,77.1381,77.1381,77.0003,77.0095,217771.0
2023-11-16 11:20:00,83.8,83.8,83.74,83.74,140583.0,77.0095,77.0095,76.9543,76.9543,140583.0
2023-11-16 11:30:00,83.75,83.79,83.72,83.79,161644.0,76.9635,77.0003,76.9359,77.0003,161644.0
2023-11-16 11:40:00,83.79,83.81,83.76,83.77,104867.0,77.0003,77.0186,76.9727,76.9819,104867.0
2023-11-16 11:50:00,83.78,83.8,83.74,83.75,105187.0,76.9911,77.0095,76.9543,76.9635,105187.0
2023-11-16 12:00:00,83.76,83.84,83.75,83.83,54477.0,76.9727,77.0462,76.9635,77.037,54477.0
2023-11-16 12:10:00,83.83,83.91,83.82,83.89,28958.0,77.037,77.1105,77.0278,77.0922,28958.0
2023-11-16 12:20:00,83.89,83.93,83.86,83.92,24407.0,77.0922,77.1289,77.0646,77.1197,24407.0
2023-11-16 12:30:00,83.92,83.95,83.91,83.95,72518.0,77.1197,77.1473,77.1105,77.1473,72518.0
2023-11-16 12:40:00,83.95,84.01,83.95,84.0,208886.0,77.1473,77.2024,77.1473,77.1932,208886.0
2023-11-16 12:50:00,84.0,84.0,83.97,83.98,26208.0,77.1932,77.1932,77.1657,77.1749,26208.0
2023-11-16 13:00:00,83.98,84.0,83.98,84.0,90039.0,77.1749,77.1932,77.1749,77.1932,90039.0
2023-11-16 13:10:00,84.0,84.0,83.97,84.0,26117.0,77.1932,77.1932,77.1657,77.1932,26117.0
2023-11-16 13:20:00,84.0,84.01,83.95,83.98,43696.0,77.1932,77.2024,77.1473,77.1749,43696.0
2023-11-16 13:30:00,83.98,84.01,83.96,83.99,18442.0,77.1749,77.2024,77.1565,77.1841,18442.0
2023-11-16 13:40:00,83.99,83.99,83.9,83.91,98737.0,77.1841,77.1841,77.1013,77.1105,98737.0
2023-11-16 13:50:00,83.91,83.96,83.9,83.94,64186.0,77.1105,77.1565,77.1013,77.1381,64186.0
2023-11-16 14:00:00,83.93,83.96,83.93,83.95,42352.0,77.1289,77.1565,77.1289,77.1473,42352.0
2023-11-16 14:10:00,83.95,83.96,83.94,83.95,29400.0,77.1473,77.1565,77.1381,77.1473,29400.0
2023-11-16 14:20:00,83.95,83.97,83.94,83.95,31354.0,77.1473,77.1657,77.1381,77.1473,31354.0
2023-11-16 14:30:00,83.96,84.0,83.96,83.98,55768.0,77.1565,77.1932,77.1565,77.1749,55768.0
2023-11-16 14:40:00,83.98,84.01,83.98,83.98,50240.0,77.1749,77.2024,77.1749,77.1749,50240.0
2023-11-16 14:50:00,83.98,84.02,83.98,84.02,87904.0,77.1749,77.2116,77.1749,77.2116,87904.0
2023-11-16 15:00:00,84.01,84.04,83.99,84.0,63556.0,77.2024,77.23,77.1841,77.1932,63556.0
2023-11-16 15:10:00,84.0,84.02,83.97,83.97,97038.0,77.1932,77.2116,77.1657,77.1657,97038.0
2023-11-16 15:20:00,83.98,83.98,83.95,83.95,115454.0,77.1749,77.1749,77.1473,77.1473,115454.0
2023-11-16 15:30:00,83.96,83.98,83.95,83.95,142271.0,77.1565,77.1749,77.1473,77.1473,142271.0
2023-11-16 15:40:00,83.95,83.97,83.92,83.92,195958.0,77.1473,77.1657,77.1197,77.1197,195958.0
2023-11-16 15:50:00,83.92,83.96,83.92,83.95,310935.0,77.1197,77.1565,77.1197,77.1473,310935.0
2023-11-17 09:30:00,84.11,84.17,83.97,83.98,349452.0,77.2943,77.3495,77.1657,77.1749,349452.0
2023-11-17 09:40:00,83.98,84.08,83.98,84.07,249121.0,77.1749,77.2668,77.1749,77.2576,249121.0
2023-11-17 09:50:00,84.07,84.1,84.02,84.06,212843.0,77.2576,77.2851,77.2116,77.2484,212843.0
2023-11-17 10:00:00,84.06,84.14,84.04,84.13,236816.0,77.2484,77.3219,77.23,77.3127,236816.0
2023-11-17 10:10:00,84.13,84.13,84.03,84.09,326482.0,77.3127,77.3127,77.2208,77.276,326482.0
2023-11-17 10:20:00,84.09,84.11,84.07,84.11,68289.0,77.276,77.2943,77.2576,77.2943,68289.0
2023-11-17 10:30:00,84.12,84.12,84.09,84.11,150460.0,77.3035,77.3035,77.276,77.2943,150460.0
2023-11-17 10:40:00,84.11,84.12,84.05,84.1,137576.0,77.2943,77.3035,77.2392,77.2851,137576.0
2023-11-17 10:50:00,84.11,84.12,84.08,84.11,96218.0,77.2943,77.3035,77.2668,77.2943,96218.0
2023-11-17 11:00:00,84.11,84.11,84.0,84.06,181879.0,77.2943,77.2943,77.1932,77.2484,181879.0
2023-11-17 11:10:00,84.05,84.09,84.04,84.06,106777.0,77.2392,77.276,77.23,77.2484,106777.0
2023-11-17 11:20:00,84.06,84.09,84.03,84.06,126405.0,77.2484,77.276,77.2208,77.2484,126405.0
2023-11-17 11:30:00,84.07,84.07,83.98,84.05,163359.0,77.2576,77.2576,77.1749,77.2392,163359.0
2023-11-17 11:40:00,84.04,84.05,83.99,84.02,192620.0,77.23,77.2392,77.1841,77.2116,192620.0
2023-11-17 11:50:00,84.02,84.07,84.01,84.06,285356.0,77.2116,77.2576,77.2024,77.2484,285356.0
2023-11-17 12:00:00,84.06,84.13,84.06,84.11,609204.0,77.2484,77.3127,77.2484,77.2943,609204.0
2023-11-17 12:10:00,84.12,84.2,84.11,84.2,70507.0,77.3035,77.377,77.2943,77.377,70507.0
2023-11-17 12:20:00,84.2,84.2,84.13,84.17,72219.0,77.377,77.377,77.3127,77.3495,72219.0
2023-11-17 12:30:00,84.16,84.21,84.15,84.2,73670.0,77.3403,77.3862,77.3311,77.377,73670.0
2023-11-17 12:40:00,84.2,84.24,84.2,84.24,61688.0,77.377,77.4138,77.377,77.4138,61688.0
2023-11-17 12:50:00,84.23,84.23,84.19,84.21,7481.0,77.4046,77.4046,77.3678,77.3862,7481.0
2023-11-17 13:00:00,84.21,84.22,84.2,84.22,18541.0,77.3862,77.3954,77.377,77.3954,18541.0
2023-11-17 13:10:00,84.21,84.25,84.2,84.24,13572.0,77.3862,77.423,77.377,77.4138,13572.0
2023-11-17 13:20:00,84.24,84.28,84.24,84.28,34843.0,77.4138,77.4506,77.4138,77.4506,34843.0
2023-11-17 13:30:00,84.28,84.31,84.28,84.3,27453.0,77.4506,77.4781,77.4506,77.4689,27453.0
2023-11-17 13:40:00,84.3,84.32,84.29,84.3,164654.0,77.4689,77.4873,77.4597,77.4689,164654.0
2023-11-17 13:50:00,84.31,84.31,84.28,84.29,116431.0,77.4781,77.4781,77.4506,77.4597,116431.0
2023-11-17 14:00:00,84.3,84.3,84.28,84.3,28961.0,77.4689,77.4689,77.4506,77.4689,28961.0
2023-11-17 14:10:00,84.3,84.31,84.27,84.31,28593.0,77.4689,77.4781,77.4414,77.4781,28593.0
2023-11-17 14:20:00,84.31,84.31,84.29,84.3,32080.0,77.4781,77.4781,77.4597,77.4689,32080.0
2023-11-17 14:30:00,84.3,84.31,84.24,84.25,43771.0,77.4689,77.4781,77.4138,77.423,43771.0
2023-11-17 14:40:00,84.25,84.25,84.21,84.23,8973.0,77.423,77.423,77.3862,77.4046,8973.0
2023-11-17 14:50:00,84.22,84.24,84.21,84.23,26139.0,77.3954,77.4138,77.3862,77.4046,26139.0
2023-11-17 15:00:00,84.23,84.25,84.19,84.23,31640.0,77.4046,77.423,77.3678,77.4046,31640.0
2023-11-17 15:10:00,84.23,84.24,84.2,84.22,42413.0,77.4046,77.4138,77.377,77.3954,42413.0
2023-11-17 15:20:00,84.22,84.26,84.21,84.23,34294.0,77.3954,77.4322,77.3862,77.4046,34294.0
2023-11-17 15:30:00,84.23,84.24,84.2,84.22,154629.0,77.4046,77.4138,77.377,77.3954,154629.0
2023-11-17 15:40:00,84.23,84.23,84.19,84.21,114072.0,77.4046,77.4046,77.3678,77.3862,114072.0
2023-11-17 15:50:00,84.22,84.22,84.15,84.17,287385.0,77.3954,77.3954,77.3311,77.3495,287385.0
2023-11-20 09:30:00,84.07,84.15,84.0,84.11,82205.0,77.2576,77.3311,77.1932,77.2943,82205.0
2023-11-20 09:40:00,84.11,84.21,84.1,84.2,327844.0,77.2943,77.3862,77.2851,77.377,327844.0
2023-11-20 09:50:00,84.2,84.26,84.2,84.25,420997.0,77.377,77.4322,77.377,77.423,420997.0
2023-11-20 10:00:00,84.25,84.26,84.22,84.22,455854.0,77.423,77.4322,77.3954,77.3954,455854.0
2023-11-20 10:10:00,84.22,84.27,84.22,84.25,232659.0,77.3954,77.4414,77.3954,77.423,232659.0
2023-11-20 10:20:00,84.23,84.25,84.22,84.24,153311.0,77.4046,77.423,77.3954,77.4138,153311.0
2023-11-20 10:30:00,84.25,84.29,84.24,84.28,77601.0,77.423,77.4597,77.4138,77.4506,77601.0
2023-11-20 10:40:00,84.27,84.32,84.27,84.31,31472.0,77.4414,77.4873,77.4414,77.4781,31472.0
2023-11-20 10:50:00,84.31,84.35,84.3,84.34,155962.0,77.4781,77.5149,77.4689,77.5057,155962.0
2023-11-20 11:00:00,84.34,84.37,84.32,84.36,228633.0,77.5057,77.5333,77.4873,77.5241,228633.0
2023-11-20 11:10:00,84.36,84.39,84.35,84.36,51922.0,77.5241,77.5516,77.5149,77.5241,51922.0
2023-11-20 11:20:00,84.36,84.36,84.3,84.33,42695.0,77.5241,77.5241,77.4689,77.4965,42695.0
2023-11-20 11:30:00,84.34,84.35,84.33,84.34,32541.0,77.5057,77.5149,77.4965,77.5057,32541.0
2023-11-20 11:40:00,84.34,84.37,84.33,84.37,24426.0,77.5057,77.5333,77.4965,77.5333,24426.0
2023-11-20 11:50:00,84.37,84.42,84.37,84.42,209944.0,77.5333,77.5792,77.5333,77.5792,209944.0
2023-11-20 12:00:00,84.42,84.46,84.41,84.42,35209.0,77.5792,77.616,77.57,77.5792,35209.0
2023-11-20 12:10:00,84.42,84.46,84.42,84.45,30266.0,77.5792,77.616,77.5792,77.6068,30266.0
2023-11-20 12:20:00,84.45,84.46,84.42,84.45,32155.0,77.6068,77.616,77.5792,77.6068,32155.0
2023-11-20 12:30:00,84.43,84.45,84.42,84.45,45671.0,77.5884,77.6068,77.5792,77.6068,45671.0
2023-11-20 12:40:00,84.45,84.48,84.45,84.47,170984.0,77.6068,77.6343,77.6068,77.6252,170984.0
2023-11-20 12:50:00,84.47,84.5,84.46,84.48,116666.0,77.6252,77.6527,77.616,77.6343,116666.0
2023-11-20 13:00:00,84.49,84.72,84.46,84.69,145726.0,77.6435,77.8549,77.616,77.8273,145726.0
2023-11-20 13:10:00,84.7,84.75,84.66,84.7,107626.0,77.8365,77.8825,77.7998,77.8365,107626.0
2023-11-20 13:20:00,84.7,84.74,84.69,84.7,423985.0,77.8365,77.8733,77.8273,77.8365,423985.0
2023-11-20 13:30:00,84.7,84.71,84.66,84.66,55634.0,77.8365,77.8457,77.7998,77.7998,55634.0
2023-11-20 13:40:00,84.66,84.72,84.66,84.7,47069.0,77.7998,77.8549,77.7998,77.8365,47069.0
2023-11-20 13:50:00,84.71,84.72,84.69,84.69,68697.0,77.8457,77.8549,77.8273,77.8273,68697.0
2023-11-20 14:00:00,84.7,84.71,84.69,84.71,114719.0,77.8365,77.8457,77.8273,77.8457,114719.0
2023-11-20 14:10:00,84.71,84.71,84.67,84.69,54465.0,77.8457,77.8457,77.809,77.8273,54465.0
2023-11-20 14:20:00,84.69,84.71,84.68,84.7,39666.0,77.8273,77.8457,77.8181,77.8365,39666.0
2023-11-20 14:30:00,84.7,84.72,84.7,84.72,45158.0,77.8365,77.8549,77.8365,77.8549,45158.0
2023-11-20 14:40:00,84.72,84.74,84.7,84.71,34933.0,77.8549,77.8733,77.8365,77.8457,34933.0
2023-11-20 14:50:00,84.72,84.75,84.71,84.75,125747.0,77.8549,77.8825,77.8457,77.8825,125747.0
2023-11-20 15:00:00,84.76,84.78,84.75,84.78,61990.0,77.8917,77.91,77.8825,77.91,61990.0
2023-11-20 15:10:00,84.78,84.81,84.77,84.8,146876.0,77.91,77.9376,77.9008,77.9284,146876.0
2023-11-20 15:20:00,84.81,84.84,84.79,84.79,146560.0,77.9376,77.9652,77.9192,77.9192,146560.0
2023-11-20 15:30:00,84.8,84.8,84.72,84.73,69476.0,77.9284,77.9284,77.8549,77.8641,69476.0
2023-11-20 15:40:00,84.73,84.79,84.73,84.77,129739.0,77.8641,77.9192,77.8641,77.9008,129739.0
2023-11-20 15:50:00,84.77,84.78,84.72,84.74,237112.0,77.9008,77.91,77.8549,77.8733,237112.0
2023-11-21 09:30:00,84.78,84.84,84.74,84.84,197548.0,77.91,77.9652,77.8733,77.9652,197548.0
2023-11-21 09:40:00,84.82,84.89,84.82,84.86,222047.0,77.9468,78.0111,77.9468,77.9836,222047.0
2023-11-21 09:50:00,84.87,84.89,84.84,84.86,307265.0,77.9927,78.0111,77.9652,77.9836,307265.0
2023-11-21 10:00:00,84.86,84.93,84.85,84.92,230781.0,77.9836,78.0479,77.9744,78.0387,230781.0
2023-11-21 10:10:00,84.92,84.93,84.84,84.86,90193.0,78.0387,78.0479,77.9652,77.9836,90193.0
2023-11-21 10:20:00,84.87,84.88,84.84,84.85,107730.0,77.9927,78.0019,77.9652,77.9744,107730.0
2023-11-21 10:30:00,84.86,84.86,84.79,84.8,138484.0,77.9836,77.9836,77.9192,77.9284,138484.0
2023-11-21 10:40:00,84.8,84.83,84.76,84.81,76680.0,77.9284,77.956,77.8917,77.9376,76680.0
2023-11-21 10:50:00,84.81,84.81,84.75,84.78,124485.0,77.9376,77.9376,77.8825,77.91,124485.0
2023-11-21 11:00:00,84.78,84.83,84.77,84.82,47387.0,77.91,77.956,77.9008,77.9468,47387.0
2023-11-21 11:10:00,84.82,84.84,84.79,84.83,36827.0,77.9468,77.9652,77.9192,77.956,36827.0
2023-11-21 11:20:00,84.83,84.85,84.78,84.8,68699.0,77.956,77.9744,77.91,77.9284,68699.0
2023-11-21 11:30:00,84.8,84.84,84.79,84.84,86796.0,77.9284,77.9652,77.9192,77.9652,86796.0
2023-11-21 11:40:00,84.83,84.84,84.81,84.83,178441.0,77.956,77.9652,77.9376,77.956,178441.0
2023-11-21 11:50:00,84.83,84.86,84.81,84.83,60705.0,77.956,77.9836,77.9376,77.956,60705.0
2023-11-21 12:00:00,84.82,84.83,84.78,84.79,51759.0,77.9468,77.956,77.91,77.9192,51759.0
2023-11-21 12:10:00,84.78,84.84,84.73,84.73,79706.0,77.91,77.9652,77.8641,77.8641,79706.0
2023-11-21 12:20:00,84.73,84.78,84.72,84.78,44592.0,77.8641,77.91,77.8549,77.91,44592.0
2023-11-21 12:30:00,84.78,84.8,84.75,84.75,40732.0,77.91,77.9284,77.8825,77.8825,40732.0
2023-11-21 12:40:00,84.75,84.77,84.72,84.73,59716.0,77.8825,77.9008,77.8549,77.8641,59716.0
2023-11-21 12:50:00,84.72,84.73,84.7,84.7,86377.0,77.8549,77.8641,77.8365,77.8365,86377.0
2023-11-21 13:00:00,84.7,84.71,84.62,84.64,67324.0,77.8365,77.8457,77.763,77.7814,67324.0
2023-11-21 13:10:00,84.64,84.65,84.61,84.63,63780.0,77.7814,77.7906,77.7538,77.7722,63780.0
2023-11-21 13:20:00,84.63,84.64,84.53,84.57,65053.0,77.7722,77.7814,77.6803,77.7171,65053.0
2023-11-21 13:30:00,84.57,84.61,84.56,84.61,59622.0,77.7171,77.7538,77.7079,77.7538,59622.0
2023-11-21 13:40:00,84.61,84.62,84.59,84.6,67074.0,77.7538,77.763,77.7354,77.7446,67074.0
2023-11-21 13:50:00,84.61,84.64,84.6,84.62,34932.0,77.7538,77.7814,77.7446,77.763,34932.0
2023-11-21 14:00:00,84.53,84.66,84.53,84.57,81706.0,77.6803,77.7998,77.6803,77.7171,81706.0
2023-11-21 14:10:00,84.58,84.66,84.57,84.65,35233.0,77.7262,77.7998,77.7171,77.7906,35233.0
2023-11-21 14:20:00,84.65,84.71,84.62,84.67,518653.0,77.7906,77.8457,77.763,77.809,518653.0
2023-11-21 14:30:00,84.66,84.67,84.63,84.63,123502.0,77.7998,77.809,77.7722,77.7722,123502.0
2023-11-21 14:40:00,84.64,84.67,84.63,84.66,43526.0,77.7814,77.809,77.7722,77.7998,43526.0
2023-11-21 14:50:00,84.65,84.68,84.64,84.68,87442.0,77.7906,77.8181,77.7814,77.8181,87442.0
2023-11-21 15:00:00,84.68,84.72,84.68,84.7,41089.0,77.8181,77.8549,77.8181,77.8365,41089.0
2023-11-21 15:10:00,84.7,84.72,84.68,84.68,24468.0,77.8365,77.8549,77.8181,77.8181,24468.0
2023-11-21 15:20:00,84.69,84.72,84.67,84.72,80331.0,77.8273,77.8549,77.809,77.8549,80331.0
2023-11-21 15:30:00,84.72,84.73,84.7,84.72,40672.0,77.8549,77.8641,77.8365,77.8549,40672.0
2023-11-21 15:40:00,84.73,84.73,84.71,84.72,45301.0,77.8641,77.8641,77.8457,77.8549,45301.0
2023-11-21 15:50:00,84.71,84.75,84.69,84.73,149546.0,77.8457,77.8825,77.8273,77.8641,149546.0
2023-11-22 09:30:00,84.9,85.11,84.9,85.09,306124.0,78.0203,78.2133,78.0203,78.1949,306124.0
2023-11-22 09:40:00,85.09,85.09,85.0,85.01,214663.0,78.1949,78.1949,78.1122,78.1214,214663.0
2023-11-22 09:50:00,85.01,85.01,84.93,84.99,243902.0,78.1214,78.1214,78.0479,78.103,243902.0
2023-11-22 10:00:00,84.98,84.98,84.79,84.8,130638.0,78.0938,78.0938,77.9192,77.9284,130638.0
2023-11-22 10:10:00,84.8,84.81,84.73,84.75,156703.0,77.9284,77.9376,77.8641,77.8825,156703.0
2023-11-22 10:20:00,84.76,84.82,84.72,84.74,227019.0,77.8917,77.9468,77.8549,77.8733,227019.0
2023-11-22 10:30:00,84.74,84.77,84.71,84.72,148472.0,77.8733,77.9008,77.8457,77.8549,148472.0
2023-11-22 10:40:00,84.72,84.74,84.67,84.67,384398.0,77.8549,77.8733,77.809,77.809,384398.0
2023-11-22 10:50:00,84.67,84.68,84.62,84.67,63061.0,77.809,77.8181,77.763,77.809,63061.0
2023-11-22 11:00:00,84.67,84.73,84.67,84.73,364577.0,77.809,77.8641,77.809,77.8641,364577.0
2023-11-22 11:10:00,84.73,84.8,84.72,84.75,334577.0,77.8641,77.9284,77.8549,77.8825,334577.0
2023-11-22 11:20:00,84.76,84.78,84.75,84.78,150527.0,77.8917,77.91,77.8825,77.91,150527.0
2023-11-22 11:30:00,84.78,84.85,84.77,84.83,69002.0,77.91,77.9744,77.9008,77.956,69002.0
2023-11-22 11:40:00,84.84,84.87,84.83,84.84,146824.0,77.9652,77.9927,77.956,77.9652,146824.0
2023-11-22 11:50:00,84.84,84.86,84.82,84.86,120093.0,77.9652,77.9836,77.9468,77.9836,120093.0
2023-11-22 12:00:00,84.86,84.89,84.85,84.87,277615.0,77.9836,78.0111,77.9744,77.9927,277615.0
2023-11-22 12:10:00,84.87,84.89,84.84,84.88,196179.0,77.9927,78.0111,77.9652,78.0019,196179.0
2023-11-22 12:20:00,84.88,84.91,84.88,84.89,208119.0,78.0019,78.0295,78.0019,78.0111,208119.0
2023-11-22 12:30:00,84.89,84.89,84.81,84.88,388656.0,78.0111,78.0111,77.9376,78.0019,388656.0
2023-11-22 12:40:00,84.88,84.88,84.84,84.86,298111.0,78.0019,78.0019,77.9652,77.9836,298111.0
2023-11-22 12:50:00,84.86,84.93,84.85,84.92,245582.0,77.9836,78.0479,77.9744,78.0387,245582.0
2023-11-22 13:00:00,84.92,84.98,84.92,84.98,182873.0,78.0387,78.0938,78.0387,78.0938,182873.0
2023-11-22 13:10:00,84.98,85.02,84.96,84.98,388101.0,78.0938,78.1306,78.0755,78.0938,388101.0
2023-11-22 13:20:00,84.98,85.02,84.96,85.02,213551.0,78.0938,78.1306,78.0755,78.1306,213551.0
2023-11-22 13:30:00,85.01,85.02,84.98,84.99,88195.0,78.1214,78.1306,78.0938,78.103,88195.0
2023-11-22 13:40:00,85.0,85.02,84.98,85.01,80327.0,78.1122,78.1306,78.0938,78.1214,80327.0
2023-11-22 13:50:00,85.0,85.02,84.98,85.01,67468.0,78.1122,78.1306,78.0938,78.1214,67468.0
2023-11-22 14:00:00,85.02,85.07,85.01,85.06,72741.0,78.1306,78.1765,78.1214,78.1673,72741.0
2023-11-22 14:10:00,85.06,85.06,85.02,85.05,83731.0,78.1673,78.1673,78.1306,78.1582,83731.0
2023-11-22 14:20:00,85.05,85.08,85.02,85.07,75433.0,78.1582,78.1857,78.1306,78.1765,75433.0
2023-11-22 14:30:00,85.06,85.07,85.01,85.02,70869.0,78.1673,78.1765,78.1214,78.1306,70869.0
2023-11-22 14:40:00,85.02,85.05,85.0,85.03,247542.0,78.1306,78.1582,78.1122,78.1398,247542.0
2023-11-22 14:50:00,85.03,85.07,85.02,85.07,126572.0,78.1398,78.1765,78.1306,78.1765,126572.0
2023-11-22 15:00:00,85.07,85.11,85.07,85.09,98961.0,78.1765,78.2133,78.1765,78.1949,98961.0
2023-11-22 15:10:00,85.09,85.12,85.09,85.12,138091.0,78.1949,78.2225,78.1949,78.2225,138091.0
2023-11-22 15:20:00,85.12,85.15,85.09,85.15,139268.0,78.2225,78.2501,78.1949,78.2501,139268.0
2023-11-22 15:30:00,85.14,85.17,85.14,85.15,129948.0,78.2409,78.2684,78.2409,78.2501,129948.0
2023-11-22 15:40:00,85.15,85.15,85.08,85.12,199341.0,78.2501,78.2501,78.1857,78.2225,199341.0
2023-11-22 15:50:00,85.12,85.16,85.1,85.16,393887.0,78.2225,78.2592,78.2041,78.2592,393887.0
2023-11-24 09:30:00,85.0,85.02,84.88,84.96,164478.0,78.1122,78.1306,78.0019,78.0755,164478.0
2023-11-24 09:40:00,84.96,85.0,84.94,84.96,66669.0,78.0755,78.1122,78.0571,78.0755,66669.0
2023-11-24 09:50:00,84.95,84.99,84.94,84.98,74438.0,78.0663,78.103,78.0571,78.0938,74438.0
2023-11-24 10:00:00,84.99,85.04,84.98,85.04,62457.0,78.103,78.149,78.0938,78.149,62457.0
2023-11-24 10:10:00,85.03,85.08,85.02,85.03,147553.0,78.1398,78.1857,78.1306,78.1398,147553.0
2023-11-24 10:20:00,85.02,85.03,84.99,85.02,122827.0,78.1306,78.1398,78.103,78.1306,122827.0
2023-11-24 10:30:00,85.02,85.02,85.0,85.01,21453.0,78.1306,78.1306,78.1122,78.1214,21453.0
2023-11-24 10:40:00,85.01,85.02,85.0,85.02,16418.0,78.1214,78.1306,78.1122,78.1306,16418.0
2023-11-24 10:50:00,85.02,85.05,85.0,85.05,54763.0,78.1306,78.1582,78.1122,78.1582,54763.0
2023-11-24 11:00:00,85.05,85.07,85.01,85.02,22178.0,78.1582,78.1765,78.1214,78.1306,22178.0
2023-11-24 11:10:00,85.02,85.04,85.0,85.0,50716.0,78.1306,78.149,78.1122,78.1122,50716.0
2023-11-24 11:20:00,85.0,85.02,84.99,85.0,26944.0,78.1122,78.1306,78.103,78.1122,26944.0
2023-11-24 11:30:00,85.0,85.01,84.98,84.98,21909.0,78.1122,78.1214,78.0938,78.0938,21909.0
2023-11-24 11:40:00,84.98,85.0,84.98,85.0,18884.0,78.0938,78.1122,78.0938,78.1122,18884.0
2023-11-24 11:50:00,85.0,85.01,84.99,84.99,122057.0,78.1122,78.1214,78.103,78.103,122057.0
2023-11-24 12:00:00,85.0,85.0,84.97,84.99,10875.0,78.1122,78.1122,78.0846,78.103,10875.0
2023-11-24 12:10:00,84.99,85.0,84.98,85.0,12641.0,78.103,78.1122,78.0938,78.1122,12641.0
2023-11-24 12:20:00,85.0,85.0,84.97,84.98,16365.0,78.1122,78.1122,78.0846,78.0938,16365.0
2023-11-24 12:30:00,84.97,85.01,84.97,84.99,24150.0,78.0846,78.1214,78.0846,78.103,24150.0
2023-11-24 12:40:00,84.99,85.0,84.98,85.0,24208.0,78.103,78.1122,78.0938,78.1122,24208.0
2023-11-24 12:50:00,85.0,85.0,84.97,84.97,70728.0,78.1122,78.1122,78.0846,78.0846,70728.0
2023-11-27 09:30:00,84.99,84.99,84.85,84.9,71792.0,78.103,78.103,77.9744,78.0203,71792.0
2023-11-27 09:40:00,84.9,84.97,84.9,84.94,23474.0,78.0203,78.0846,78.0203,78.0571,23474.0
2023-11-27 09:50:00,84.94,84.94,84.88,84.92,89846.0,78.0571,78.0571,78.0019,78.0387,89846.0
2023-11-27 10:00:00,84.92,84.97,84.91,84.95,143953.0,78.0387,78.0846,78.0295,78.0663,143953.0
2023-11-27 10:10:00,84.95,84.98,84.94,84.98,113075.0,78.0663,78.0938,78.0571,78.0938,113075.0
2023-11-27 10:20:00,84.98,85.04,84.96,85.03,176759.0,78.0938,78.149,78.0755,78.1398,176759.0
2023-11-27 10:30:00,85.03,85.07,85.01,85.05,103174.0,78.1398,78.1765,78.1214,78.1582,103174.0
2023-11-27 10:40:00,85.05,85.09,85.04,85.06,117112.0,78.1582,78.1949,78.149,78.1673,117112.0
2023-11-27 10:50:00,85.05,85.06,85.01,85.06,136931.0,78.1582,78.1673,78.1214,78.1673,136931.0
2023-11-27 11:00:00,85.06,85.07,85.03,85.05,55169.0,78.1673,78.1765,78.1398,78.1582,55169.0
2023-11-27 11:10:00,85.06,85.07,85.04,85.06,179981.0,78.1673,78.1765,78.149,78.1673,179981.0
2023-11-27 11:20:00,85.06,85.07,85.04,85.06,70396.0,78.1673,78.1765,78.149,78.1673,70396.0
2023-11-27 11:30:00,85.06,85.06,84.99,85.01,121365.0,78.1673,78.1673,78.103,78.1214,121365.0
2023-11-27 11:40:00,85.02,85.07,85.01,85.07,104263.0,78.1306,78.1765,78.1214,78.1765,104263.0
2023-11-27 11:50:00,85.06,85.1,85.04,85.08,185572.0,78.1673,78.2041,78.149,78.1857,185572.0
2023-11-27 12:00:00,85.07,85.09,85.06,85.09,117214.0,78.1765,78.1949,78.1673,78.1949,117214.0
2023-11-27 12:10:00,85.08,85.13,85.08,85.12,110152.0,78.1857,78.2317,78.1857,78.2225,110152.0
2023-11-27 12:20:00,85.13,85.14,85.12,85.14,208047.0,78.2317,78.2409,78.2225,78.2409,208047.0
2023-11-27 12:30:00,85.14,85.17,85.12,85.17,146715.0,78.2409,78.2684,78.2225,78.2684,146715.0
2023-11-27 12:40:00,85.17,85.24,85.13,85.21,721442.0,78.2684,78.3328,78.2317,78.3052,721442.0
2023-11-27 12:50:00,85.23,85.24,85.21,85.22,30980.0,78.3236,78.3328,78.3052,78.3144,30980.0
2023-11-27 13:00:00,85.22,85.32,85.2,85.29,222608.0,78.3144,78.4063,78.296,78.3787,222608.0
2023-11-27 13:10:00,85.29,85.35,85.29,85.31,53726.0,78.3787,78.4339,78.3787,78.3971,53726.0
2023-11-27 13:20:00,85.31,85.32,85.27,85.29,43768.0,78.3971,78.4063,78.3603,78.3787,43768.0
2023-11-27 13:30:00,85.29,85.3,85.28,85.3,27835.0,78.3787,78.3879,78.3695,78.3879,27835.0
2023-11-27 13:40:00,85.3,85.3,85.26,85.3,35194.0,78.3879,78.3879,78.3511,78.3879,35194.0
2023-11-27 13:50:00,85.3,85.31,85.29,85.31,20967.0,78.3879,78.3971,78.3787,78.3971,20967.0
2023-11-27 14:00:00,85.31,85.33,85.29,85.31,29089.0,78.3971,78.4155,78.3787,78.3971,29089.0
2023-11-27 14:10:00,85.31,85.34,85.31,85.31,24295.0,78.3971,78.4247,78.3971,78.3971,24295.0
2023-11-27 14:20:00,85.31,85.36,85.3,85.36,44032.0,78.3971,78.443,78.3879,78.443,44032.0
2023-11-27 14:30:00,85.36,85.38,85.33,85.38,154232.0,78.443,78.4614,78.4155,78.4614,154232.0
2023-11-27 14:40:00,85.37,85.38,85.36,85.38,150327.0,78.4522,78.4614,78.443,78.4614,150327.0
2023-11-27 14:50:00,85.38,85.4,85.35,85.4,202682.0,78.4614,78.4798,78.4339,78.4798,202682.0
2023-11-27 15:00:00,85.4,85.4,85.35,85.37,78783.0,78.4798,78.4798,78.4339,78.4522,78783.0
2023-11-27 15:10:00,85.37,85.38,85.34,85.36,38186.0,78.4522,78.4614,78.4247,78.443,38186.0
2023-11-27 15:20:00,85.36,85.36,85.33,85.34,68038.0,78.443,78.443,78.4155,78.4247,68038.0
2023-11-27 15:30:00,85.34,85.34,85.31,85.33,81557.0,78.4247,78.4247,78.3971,78.4155,81557.0
2023-11-27 15:40:00,85.33,85.34,85.31,85.31,92542.0,78.4155,78.4247,78.3971,78.3971,92542.0
2023-11-27 15:50:00,85.31,85.37,85.31,85.37,315768.0,78.3971,78.4522,78.3971,78.4522,315768.0
2023-11-28 09:30:00,85.21,85.21,85.07,85.16,158787.0,78.3052,78.3052,78.1765,78.2592,158787.0
2023-11-28 09:40:00,85.16,85.24,85.15,85.23,100632.0,78.2592,78.3328,78.2501,78.3236,100632.0
2023-11-28 09:50:00,85.23,85.24,85.14,85.14,167509.0,78.3236,78.3328,78.2409,78.2409,167509.0
2023-11-28 10:00:00,85.15,85.18,85.12,85.12,239086.0,78.2501,78.2776,78.2225,78.2225,239086.0
2023-11-28 10:10:00,85.12,85.13,85.07,85.1,271944.0,78.2225,78.2317,78.1765,78.2041,271944.0
2023-11-28 10:20:00,85.09,85.11,85.07,85.09,195415.0,78.1949,78.2133,78.1765,78.1949,195415.0
2023-11-28 10:30:00,85.09,85.14,85.06,85.13,277575.0,78.1949,78.2409,78.1673,78.2317,277575.0
2023-11-28 10:40:00,85.14,85.22,85.13,85.19,146134.0,78.2409,78.3144,78.2317,78.2868,146134.0
2023-11-28 10:50:00,85.18,85.22,85.18,85.22,85325.0,78.2776,78.3144,78.2776,78.3144,85325.0
2023-11-28 11:00:00,85.22,85.29,85.2,85.28,219429.0,78.3144,78.3787,78.296,78.3695,219429.0
2023-11-28 11:10:00,85.28,85.31,85.25,85.3,238760.0,78.3695,78.3971,78.342,78.3879,238760.0
2023-11-28 11:20:00,85.3,85.35,85.29,85.34,146975.0,78.3879,78.4339,78.3787,78.4247,146975.0
2023-11-28 11:30:00,85.33,85.39,85.33,85.38,284575.0,78.4155,78.4706,78.4155,78.4614,284575.0
2023-11-28 11:40:00,85.38,85.47,85.37,85.44,335977.0,78.4614,78.5441,78.4522,78.5166,335977.0
2023-11-28 11:50:00,85.44,85.52,85.43,85.51,267296.0,78.5166,78.5901,78.5074,78.5809,267296.0
2023-11-28 12:00:00,85.52,85.58,85.51,85.53,593414.0,78.5901,78.6452,78.5809,78.5993,593414.0
2023-11-28 12:10:00,85.54,85.55,85.49,85.5,186581.0,78.6085,78.6176,78.5625,78.5717,186581.0
2023-11-28 12:20:00,85.5,85.52,85.47,85.5,255452.0,78.5717,78.5901,78.5441,78.5717,255452.0
2023-11-28 12:30:00,85.51,85.51,85.46,85.47,248029.0,78.5809,78.5809,78.5349,78.5441,248029.0
2023-11-28 12:40:00,85.47,85.47,85.42,85.42,106547.0,78.5441,78.5441,78.4982,78.4982,106547.0
2023-11-28 12:50:00,85.43,85.43,85.37,85.37,182379.0,78.5074,78.5074,78.4522,78.4522,182379.0
2023-11-28 13:00:00,85.37,85.39,85.23,85.33,273534.0,78.4522,78.4706,78.3236,78.4155,273534.0
2023-11-28 13:10:00,85.34,85.34,85.28,85.31,154319.0,78.4247,78.4247,78.3695,78.3971,154319.0
2023-11-28 13:20:00,85.31,85.39,85.31,85.38,128049.0,78.3971,78.4706,78.3971,78.4614,128049.0
2023-11-28 13:30:00,85.39,85.41,85.38,85.4,72548.0,78.4706,78.489,78.4614,78.4798,72548.0
2023-11-28 13:40:00,85.4,85.42,85.37,85.41,91361.0,78.4798,78.4982,78.4522,78.489,91361.0
2023-11-28 13:50:00,85.41,85.47,85.4,85.47,247982.0,78.489,78.5441,78.4798,78.5441,247982.0
2023-11-28 14:00:00,85.47,85.51,85.45,85.51,252740.0,78.5441,78.5809,78.5257,78.5809,252740.0
2023-11-28 14:10:00,85.51,85.55,85.51,85.55,277180.0,78.5809,78.6176,78.5809,78.6176,277180.0
2023-11-28 14:20:00,85.55,85.62,85.54,85.56,295986.0,78.6176,78.682,78.6085,78.6268,295986.0
2023-11-28 14:30:00,85.57,85.63,85.55,85.62,392854.0,78.636,78.6912,78.6176,78.682,392854.0
2023-11-28 14:40:00,85.62,85.7,85.61,85.7,274966.0,78.682,78.7555,78.6728,78.7555,274966.0
2023-11-28 14:50:00,85.7,85.77,85.7,85.77,282394.0,78.7555,78.8198,78.7555,78.8198,282394.0
2023-11-28 15:00:00,85.77,85.77,85.71,85.72,290793.0,78.8198,78.8198,78.7647,78.7739,290793.0
2023-11-28 15:10:00,85.72,85.73,85.62,85.64,480263.0,78.7739,78.7831,78.682,78.7004,480263.0
2023-11-28 15:20:00,85.64,85.66,85.62,85.66,331892.0,78.7004,78.7187,78.682,78.7187,331892.0
2023-11-28 15:30:00,85.66,85.73,85.65,85.73,532610.0,78.7187,78.7831,78.7095,78.7831,532610.0
2023-11-28 15:40:00,85.73,85.81,85.72,85.8,661802.0,78.7831,78.8566,78.7739,78.8474,661802.0
2023-11-28 15:50:00,85.8,85.83,85.77,85.79,1222683.0,78.8474,78.875,78.8198,78.8382,1222683.0
2023-11-29 09:30:00,86.2,86.33,86.08,86.31,273734.0,79.215,79.3344,79.1047,79.3161,273734.0
2023-11-29 09:40:00,86.31,86.41,86.3,86.39,457277.0,79.3161,79.408,79.3069,79.3896,457277.0
2023-11-29 09:50:00,86.39,86.46,86.36,86.42,155229.0,79.3896,79.4539,79.362,79.4171,155229.0
2023-11-29 10:00:00,86.41,86.43,86.31,86.32,172622.0,79.408,79.4263,79.3161,79.3252,172622.0
2023-11-29 10:10:00,86.33,86.33,86.18,86.19,396812.0,79.3344,79.3344,79.1966,79.2058,396812.0
2023-11-29 10:20:00,86.18,86.19,86.1,86.12,327144.0,79.1966,79.2058,79.1231,79.1415,327144.0
2023-11-29 10:30:00,86.13,86.14,86.08,86.11,103154.0,79.1506,79.1598,79.1047,79.1323,103154.0
2023-11-29 10:40:00,86.11,86.14,86.09,86.12,154741.0,79.1323,79.1598,79.1139,79.1415,154741.0
2023-11-29 10:50:00,86.12,86.21,86.11,86.2,240946.0,79.1415,79.2242,79.1323,79.215,240946.0
2023-11-29 11:00:00,86.2,86.22,86.15,86.16,279223.0,79.215,79.2334,79.169,79.1782,279223.0
2023-11-29 11:10:00,86.16,86.19,86.15,86.16,323173.0,79.1782,79.2058,79.169,79.1782,323173.0
2023-11-29 11:20:00,86.16,86.19,86.13,86.15,57119.0,79.1782,79.2058,79.1506,79.169,57119.0
2023-11-29 11:30:00,86.15,86.17,86.1,86.1,38757.0,79.169,79.1874,79.1231,79.1231,38757.0
2023-11-29 11:40:00,86.11,86.13,86.08,86.11,80582.0,79.1323,79.1506,79.1047,79.1323,80582.0
2023-11-29 11:50:00,86.11,86.11,86.07,86.11,387451.0,79.1323,79.1323,79.0955,79.1323,387451.0
2023-11-29 12:00:00,86.11,86.13,86.09,86.13,132011.0,79.1323,79.1506,79.1139,79.1506,132011.0
2023-11-29 12:10:00,86.13,86.19,86.12,86.17,38113.0,79.1506,79.2058,79.1415,79.1874,38113.0
2023-11-29 12:20:00,86.17,86.21,86.16,86.2,47374.0,79.1874,79.2242,79.1782,79.215,47374.0
2023-11-29 12:30:00,86.2,86.27,86.2,86.26,385293.0,79.215,79.2793,79.215,79.2701,385293.0
2023-11-29 12:40:00,86.26,86.29,86.24,86.29,215232.0,79.2701,79.2977,79.2517,79.2977,215232.0
2023-11-29 12:50:00,86.3,86.4,86.29,86.4,233000.0,79.3069,79.3988,79.2977,79.3988,233000.0
2023-11-29 13:00:00,86.4,86.45,86.36,86.37,179912.0,79.3988,79.4447,79.362,79.3712,179912.0
2023-11-29 13:10:00,86.37,86.37,86.29,86.31,164290.0,79.3712,79.3712,79.2977,79.3161,164290.0
2023-11-29 13:20:00,86.31,86.36,86.3,86.36,159644.0,79.3161,79.362,79.3069,79.362,159644.0
2023-11-29 13:30:00,86.36,86.39,86.33,86.36,330929.0,79.362,79.3896,79.3344,79.362,330929.0
2023-11-29 13:40:00,86.36,86.39,86.35,86.38,103304.0,79.362,79.3896,79.3528,79.3804,103304.0
2023-11-29 13:50:00,86.38,86.38,86.34,86.38,73291.0,79.3804,79.3804,79.3436,79.3804,73291.0
2023-11-29 14:00:00,86.38,86.4,86.36,86.4,43753.0,79.3804,79.3988,79.362,79.3988,43753.0
2023-11-29 14:10:00,86.4,86.43,86.39,86.41,50996.0,79.3988,79.4263,79.3896,79.408,50996.0
2023-11-29 14:20:00,86.4,86.41,86.34,86.35,25518.0,79.3988,79.408,79.3436,79.3528,25518.0
2023-11-29 14:30:00,86.35,86.35,86.28,86.33,82886.0,79.3528,79.3528,79.2885,79.3344,82886.0
2023-11-29 14:40:00,86.33,86.39,86.31,86.39,187430.0,79.3344,79.3896,79.3161,79.3896,187430.0
2023-11-29 14:50:00,86.39,86.42,86.37,86.42,230440.0,79.3896,79.4171,79.3712,79.4171,230440.0
2023-11-29 15:00:00,86.42,86.43,86.39,86.4,18714.0,79.4171,79.4263,79.3896,79.3988,18714.0
2023-11-29 15:10:00,86.4,86.41,86.39,86.4,102531.0,79.3988,79.408,79.3896,79.3988,102531.0
2023-11-29 15:20:00,86.4,86.41,86.38,86.39,52830.0,79.3988,79.408,79.3804,79.3896,52830.0
2023-11-29 15:30:00,86.39,86.41,86.38,86.4,50074.0,79.3896,79.408,79.3804,79.3988,50074.0
2023-11-29 15:40:00,86.4,86.42,86.39,86.41,126295.0,79.3988,79.4171,79.3896,79.408,126295.0
2023-11-29 15:50:00,86.41,86.48,86.38,86.48,550840.0,79.408,79.4723,79.3804,79.4723,550840.0
2023-11-30 09:30:00,86.29,86.31,85.82,85.84,195734.0,79.2977,79.3161,78.8658,78.8841,195734.0
2023-11-30 09:40:00,85.84,85.88,85.74,85.81,554203.0,78.8841,78.9209,78.7922,78.8566,554203.0
2023-11-30 09:50:00,85.82,85.9,85.81,85.88,531496.0,78.8658,78.9393,78.8566,78.9209,531496.0
2023-11-30 10:00:00,85.89,85.89,85.82,85.84,637196.0,78.9301,78.9301,78.8658,78.8841,637196.0
2023-11-30 10:10:00,85.84,85.88,85.82,85.86,496069.0,78.8841,78.9209,78.8658,78.9025,496069.0
2023-11-30 10:20:00,85.86,85.93,85.85,85.85,252069.0,78.9025,78.9669,78.8933,78.8933,252069.0
2023-11-30 10:30:00,85.86,85.89,85.81,85.83,292609.0,78.9025,78.9301,78.8566,78.875,292609.0
2023-11-30 10:40:00,85.84,85.86,85.81,85.81,54488.0,78.8841,78.9025,78.8566,78.8566,54488.0
2023-11-30 10:50:00,85.81,85.87,85.8,85.87,203760.0,78.8566,78.9117,78.8474,78.9117,203760.0
2023-11-30 11:00:00,85.87,85.89,85.8,85.84,283476.0,78.9117,78.9301,78.8474,78.8841,283476.0
2023-11-30 11:10:00,85.84,85.91,85.84,85.86,442319.0,78.8841,78.9485,78.8841,78.9025,442319.0
2023-11-30 11:20:00,85.85,85.88,85.84,85.88,71807.0,78.8933,78.9209,78.8841,78.9209,71807.0
2023-11-30 11:30:00,85.88,85.9,85.85,85.87,34877.0,78.9209,78.9393,78.8933,78.9117,34877.0
2023-11-30 11:40:00,85.88,85.92,85.87,85.89,16545.0,78.9209,78.9577,78.9117,78.9301,16545.0
2023-11-30 11:50:00,85.89,85.9,85.85,85.88,58725.0,78.9301,78.9393,78.8933,78.9209,58725.0
2023-11-30 12:00:00,85.88,85.91,85.84,85.84,40773.0,78.9209,78.9485,78.8841,78.8841,40773.0
2023-11-30 12:10:00,85.85,85.86,85.79,85.83,28246.0,78.8933,78.9025,78.8382,78.875,28246.0
2023-11-30 12:20:00,85.83,85.86,85.82,85.83,58894.0,78.875,78.9025,78.8658,78.875,58894.0
2023-11-30 12:30:00,85.83,85.85,85.8,85.81,94143.0,78.875,78.8933,78.8474,78.8566,94143.0
2023-11-30 12:40:00,85.82,85.84,85.79,85.8,81572.0,78.8658,78.8841,78.8382,78.8474,81572.0
2023-11-30 12:50:00,85.8,85.8,85.75,85.76,99358.0,78.8474,78.8474,78.8014,78.8106,99358.0
2023-11-30 13:00:00,85.77,85.79,85.75,85.77,156929.0,78.8198,78.8382,78.8014,78.8198,156929.0
2023-11-30 13:10:00,85.77,85.81,85.76,85.78,74190.0,78.8198,78.8566,78.8106,78.829,74190.0
2023-11-30 13:20:00,85.78,85.8,85.75,85.76,36227.0,78.829,78.8474,78.8014,78.8106,36227.0
2023-11-30 13:30:00,85.76,85.78,85.74,85.74,47713.0,78.8106,78.829,78.7922,78.7922,47713.0
2023-11-30 13:40:00,85.74,85.75,85.69,85.7,62675.0,78.7922,78.8014,78.7463,78.7555,62675.0
2023-11-30 13:50:00,85.7,85.72,85.68,85.72,19689.0,78.7555,78.7739,78.7371,78.7739,19689.0
2023-11-30 14:00:00,85.72,85.77,85.72,85.77,66301.0,78.7739,78.8198,78.7739,78.8198,66301.0
2023-11-30 14:10:00,85.76,85.81,85.76,85.8,62468.0,78.8106,78.8566,78.8106,78.8474,62468.0
2023-11-30 14:20:00,85.8,85.81,85.77,85.78,148375.0,78.8474,78.8566,78.8198,78.829,148375.0
2023-11-30 14:30:00,85.79,85.81,85.78,85.78,201962.0,78.8382,78.8566,78.829,78.829,201962.0
2023-11-30 14:40:00,85.78,85.82,85.78,85.79,44760.0,78.829,78.8658,78.829,78.8382,44760.0
2023-11-30 14:50:00,85.79,85.83,85.77,85.79,64893.0,78.8382,78.875,78.8198,78.8382,64893.0
2023-11-30 15:00:00,85.78,85.79,85.74,85.74,99846.0,78.829,78.8382,78.7922,78.7922,99846.0
2023-11-30 15:10:00,85.73,85.74,85.68,85.69,36115.0,78.7831,78.7922,78.7371,78.7463,36115.0
2023-11-30 15:20:00,85.68,85.69,85.64,85.64,54471.0,78.7371,78.7463,78.7004,78.7004,54471.0
2023-11-30 15:30:00,85.65,85.71,85.63,85.7,147307.0,78.7095,78.7647,78.6912,78.7555,147307.0
2023-11-30 15:40:00,85.69,85.77,85.68,85.77,238180.0,78.7463,78.8198,78.7371,78.8198,238180.0
2023-11-30 15:50:00,85.77,85.87,85.75,85.87,551053.0,78.8198,78.9117,78.8014,78.9117,551053.0
2023-12-01 09:30:00,85.5,85.81,85.38,85.61,356245.0,78.8724,79.1584,78.7617,78.9739,356245.0
2023-12-01 09:40:00,85.6,85.73,85.6,85.67,182214.0,78.9647,79.0846,78.9647,79.0292,182214.0
2023-12-01 09:50:00,85.67,85.72,85.62,85.71,221364.0,79.0292,79.0754,78.9831,79.0661,221364.0
2023-12-01 10:00:00,85.73,86.09,85.72,85.95,592603.0,79.0846,79.4167,79.0754,79.2875,592603.0
2023-12-01 10:10:00,85.95,86.01,85.93,85.99,892981.0,79.2875,79.3429,79.2691,79.3244,892981.0
2023-12-01 10:20:00,85.99,86.07,85.96,86.0,268840.0,79.3244,79.3982,79.2968,79.3337,268840.0
2023-12-01 10:30:00,85.99,85.99,85.9,85.91,256530.0,79.3244,79.3244,79.2414,79.2506,256530.0
2023-12-01 10:40:00,85.91,86.01,85.87,86.01,250029.0,79.2506,79.3429,79.2137,79.3429,250029.0
2023-12-01 10:50:00,86.01,86.03,85.96,85.98,160157.0,79.3429,79.3613,79.2968,79.3152,160157.0
2023-12-01 11:00:00,85.97,86.18,85.8,86.16,641566.0,79.306,79.4997,79.1492,79.4813,641566.0
2023-12-01 11:10:00,86.18,86.24,86.16,86.21,323919.0,79.4997,79.5551,79.4813,79.5274,323919.0
2023-12-01 11:20:00,86.21,86.31,86.17,86.3,235237.0,79.5274,79.6196,79.4905,79.6104,235237.0
2023-12-01 11:30:00,86.3,86.38,86.27,86.31,249219.0,79.6104,79.6842,79.5827,79.6196,249219.0
2023-12-01 11:40:00,86.31,86.39,86.28,86.38,227660.0,79.6196,79.6934,79.592,79.6842,227660.0
2023-12-01 11:50:00,86.38,86.44,86.35,86.36,179912.0,79.6842,79.7396,79.6565,79.6658,179912.0
2023-12-01 12:00:00,86.36,86.37,86.3,86.34,93424.0,79.6658,79.675,79.6104,79.6473,93424.0
2023-12-01 12:10:00,86.34,86.47,86.33,86.41,685144.0,79.6473,79.7672,79.6381,79.7119,685144.0
2023-12-01 12:20:00,86.42,86.46,86.4,86.43,319510.0,79.7211,79.758,79.7027,79.7303,319510.0
2023-12-01 12:30:00,86.43,86.49,86.42,86.49,137185.0,79.7303,79.7857,79.7211,79.7857,137185.0
2023-12-01 12:40:00,86.48,86.59,86.48,86.56,258095.0,79.7764,79.8779,79.7764,79.8502,258095.0
2023-12-01 12:50:00,86.56,86.7,86.54,86.69,466337.0,79.8502,79.9794,79.8318,79.9702,466337.0
2023-12-01 13:00:00,86.69,86.71,86.65,86.67,157980.0,79.9702,79.9886,79.9333,79.9517,157980.0
2023-12-01 13:10:00,86.67,86.75,86.67,86.75,118421.0,79.9517,80.0255,79.9517,80.0255,118421.0
2023-12-01 13:20:00,86.75,86.75,86.71,86.75,144967.0,80.0255,80.0255,79.9886,80.0255,144967.0
2023-12-01 13:30:00,86.75,86.76,86.69,86.69,146251.0,80.0255,80.0347,79.9702,79.9702,146251.0
2023-12-01 13:40:00,86.69,86.74,86.66,86.73,239036.0,79.9702,80.0163,79.9425,80.0071,239036.0
2023-12-01 13:50:00,86.73,86.73,86.66,86.66,83427.0,80.0071,80.0071,79.9425,79.9425,83427.0
2023-12-01 14:00:00,86.67,86.71,86.66,86.66,113097.0,79.9517,79.9886,79.9425,79.9425,113097.0
2023-12-01 14:10:00,86.66,86.7,86.65,86.69,87092.0,79.9425,79.9794,79.9333,79.9702,87092.0
2023-12-01 14:20:00,86.69,86.71,86.67,86.71,150886.0,79.9702,79.9886,79.9517,79.9886,150886.0
2023-12-01 14:30:00,86.7,86.71,86.63,86.69,130989.0,79.9794,79.9886,79.9148,79.9702,130989.0
2023-12-01 14:40:00,86.69,86.69,86.57,86.59,194828.0,79.9702,79.9702,79.8595,79.8779,194828.0
2023-12-01 14:50:00,86.59,86.65,86.58,86.64,166863.0,79.8779,79.9333,79.8687,79.924,166863.0
2023-12-01 15:00:00,86.65,86.66,86.61,86.66,128252.0,79.9333,79.9425,79.8964,79.9425,128252.0
2023-12-01 15:10:00,86.66,86.74,86.65,86.73,130724.0,79.9425,80.0163,79.9333,80.0071,130724.0
2023-12-01 15:20:00,86.73,86.78,86.72,86.78,227264.0,80.0071,80.0532,79.9978,80.0532,227264.0
2023-12-01 15:30:00,86.78,86.84,86.77,86.83,328867.0,80.0532,80.1085,80.044,80.0993,328867.0
2023-12-01 15:40:00,86.83,86.86,86.81,86.82,608329.0,80.0993,80.127,80.0809,80.0901,608329.0
2023-12-01 15:50:00,86.82,86.83,86.77,86.81,1293164.0,80.0901,80.0993,80.044,80.0809,1293164.0
2023-12-04 09:30:00,86.18,86.21,86.11,86.17,406200.0,79.4997,79.5274,79.4351,79.4905,406200.0
2023-12-04 09:40:00,86.18,86.25,86.18,86.23,506741.0,79.4997,79.5643,79.4997,79.5458,506741.0
2023-12-04 09:50:00,86.23,86.29,86.21,86.22,197734.0,79.5458,79.6012,79.5274,79.5366,197734.0
2023-12-04 10:00:00,86.22,86.27,86.21,86.23,179190.0,79.5366,79.5827,79.5274,79.5458,179190.0
2023-12-04 10:10:00,86.23,86.25,86.19,86.19,195681.0,79.5458,79.5643,79.5089,79.5089,195681.0
2023-12-04 10:20:00,86.2,86.22,86.15,86.17,197858.0,79.5182,79.5366,79.472,79.4905,197858.0
2023-12-04 10:30:00,86.17,86.18,85.96,86.01,414714.0,79.4905,79.4997,79.2968,79.3429,414714.0
2023-12-04 10:40:00,86.02,86.02,85.94,85.94,87929.0,79.3521,79.3521,79.2783,79.2783,87929.0
2023-12-04 10:50:00,85.95,86.03,85.93,86.02,302413.0,79.2875,79.3613,79.2691,79.3521,302413.0
2023-12-04 11:00:00,86.02,86.05,86.01,86.03,85260.0,79.3521,79.3798,79.3429,79.3613,85260.0
2023-12-04 11:10:00,86.04,86.13,86.03,86.12,274819.0,79.3706,79.4536,79.3613,79.4444,274819.0
2023-12-04 11:20:00,86.12,86.14,86.04,86.05,150653.0,79.4444,79.4628,79.3706,79.3798,150653.0
2023-12-04 11:30:00,86.04,86.07,86.01,86.06,92548.0,79.3706,79.3982,79.3429,79.389,92548.0
2023-12-04 11:40:00,86.08,86.09,86.04,86.05,60369.0,79.4075,79.4167,79.3706,79.3798,60369.0
2023-12-04 11:50:00,86.05,86.09,86.02,86.09,66817.0,79.3798,79.4167,79.3521,79.4167,66817.0
2023-12-04 12:00:00,86.09,86.1,86.06,86.08,41878.0,79.4167,79.4259,79.389,79.4075,41878.0
2023-12-04 12:10:00,86.08,86.14,86.07,86.11,96400.0,79.4075,79.4628,79.3982,79.4351,96400.0
2023-12-04 12:20:00,86.12,86.12,86.05,86.06,71336.0,79.4444,79.4444,79.3798,79.389,71336.0
2023-12-04 12:30:00,86.05,86.08,86.02,86.05,67787.0,79.3798,79.4075,79.3521,79.3798,67787.0
2023-12-04 12:40:00,86.05,86.11,86.04,86.09,28742.0,79.3798,79.4351,79.3706,79.4167,28742.0
2023-12-04 12:50:00,86.09,86.13,86.07,86.13,121404.0,79.4167,79.4536,79.3982,79.4536,121404.0
2023-12-04 13:00:00,86.13,86.14,86.1,86.12,87481.0,79.4536,79.4628,79.4259,79.4444,87481.0
2023-12-04 13:10:00,86.12,86.13,86.07,86.08,74028.0,79.4444,79.4536,79.3982,79.4075,74028.0
2023-12-04 13:20:00,86.08,86.08,86.04,86.04,24500.0,79.4075,79.4075,79.3706,79.3706,24500.0
2023-12-04 13:30:00,86.04,86.1,86.03,86.09,85189.0,79.3706,79.4259,79.3613,79.4167,85189.0
2023-12-04 13:40:00,86.1,86.13,86.06,86.11,370590.0,79.4259,79.4536,79.389,79.4351,370590.0
2023-12-04 13:50:00,86.11,86.11,86.09,86.11,35791.0,79.4351,79.4351,79.4167,79.4351,35791.0
2023-12-04 14:00:00,86.11,86.13,86.08,86.11,123718.0,79.4351,79.4536,79.4075,79.4351,123718.0
2023-12-04 14:10:00,86.11,86.14,86.1,86.14,95454.0,79.4351,79.4628,79.4259,79.4628,95454.0
2023-12-04 14:20:00,86.14,86.16,86.12,86.14,59858.0,79.4628,79.4813,79.4444,79.4628,59858.0
2023-12-04 14:30:00,86.14,86.16,86.12,86.16,59142.0,79.4628,79.4813,79.4444,79.4813,59142.0
2023-12-04 14:40:00,86.16,86.17,86.1,86.12,57073.0,79.4813,79.4905,79.4259,79.4444,57073.0
2023-12-04 14:50:00,86.11,86.16,86.1,86.15,64860.0,79.4351,79.4813,79.4259,79.472,64860.0
2023-12-04 15:00:00,86.15,86.17,86.12,86.15,143773.0,79.472,79.4905,79.4444,79.472,143773.0
2023-12-04 15:10:00,86.15,86.2,86.14,86.19,272203.0,79.472,79.5182,79.4628,79.5089,272203.0
2023-12-04 15:20:00,86.19,86.2,86.16,86.2,187626.0,79.5089,79.5182,79.4813,79.5182,187626.0
2023-12-04 15:30:00,86.2,86.26,86.2,86.24,53643.0,79.5182,79.5735,79.5182,79.5551,53643.0
2023-12-04 15:40:00,86.23,86.28,86.23,86.27,129288.0,79.5458,79.592,79.5458,79.5827,129288.0
2023-12-04 15:50:00,86.27,86.3,86.23,86.26,269999.0,79.5827,79.6104,79.5458,79.5735,269999.0
2023-12-05 09:30:00,86.58,86.62,86.43,86.62,264724.0,79.8687,79.9056,79.7303,79.9056,264724.0
2023-12-05 09:40:00,86.61,86.63,86.53,86.59,197243.0,79.8964,79.9148,79.8226,79.8779,197243.0
2023-12-05 09:50:00,86.59,86.66,86.57,86.62,103029.0,79.8779,79.9425,79.8595,79.9056,103029.0
2023-12-05 10:00:00,86.63,86.89,86.61,86.74,731291.0,79.9148,80.1547,79.8964,80.0163,731291.0
2023-12-05 10:10:00,86.76,86.83,86.72,86.76,260630.0,80.0347,80.0993,79.9978,80.0347,260630.0
2023-12-05 10:20:00,86.76,86.84,86.71,86.75,432776.0,80.0347,80.1085,79.9886,80.0255,432776.0
2023-12-05 10:30:00,86.76,86.76,86.64,86.65,133661.0,80.0347,80.0347,79.924,79.9333,133661.0
2023-12-05 10:40:00,86.65,86.73,86.64,86.69,120054.0,79.9333,80.0071,79.924,79.9702,120054.0
2023-12-05 10:50:00,86.69,86.76,86.67,86.76,209353.0,79.9702,80.0347,79.9517,80.0347,209353.0
2023-12-05 11:00:00,86.75,86.82,86.75,86.79,68246.0,80.0255,80.0901,80.0255,80.0624,68246.0
2023-12-05 11:10:00,86.78,86.8,86.67,86.68,82273.0,80.0532,80.0716,79.9517,79.9609,82273.0
2023-12-05 11:20:00,86.69,86.76,86.68,86.75,148464.0,79.9702,80.0347,79.9609,80.0255,148464.0
2023-12-05 11:30:00,86.75,86.75,86.64,86.65,191123.0,80.0255,80.0255,79.924,79.9333,191123.0
2023-12-05 11:40:00,86.65,86.67,86.61,86.64,299347.0,79.9333,79.9517,79.8964,79.924,299347.0
2023-12-05 11:50:00,86.64,86.69,86.6,86.68,135925.0,79.924,79.9702,79.8871,79.9609,135925.0
2023-12-05 12:00:00,86.68,86.73,86.66,86.72,44644.0,79.9609,80.0071,79.9425,79.9978,44644.0
2023-12-05 12:10:00,86.73,86.77,86.72,86.75,37629.0,80.0071,80.044,79.9978,80.0255,37629.0
2023-12-05 12:20:00,86.73,86.75,86.7,86.73,31763.0,80.0071,80.0255,79.9794,80.0071,31763.0
2023-12-05 12:30:00,86.74,86.76,86.7,86.75,51662.0,80.0163,80.0347,79.9794,80.0255,51662.0
2023-12-05 12:40:00,86.75,86.75,86.68,86.69,30106.0,80.0255,80.0255,79.9609,79.9702,30106.0
2023-12-05 12:50:00,86.69,86.72,86.68,86.71,22938.0,79.9702,79.9978,79.9609,79.9886,22938.0
2023-12-05 13:00:00,86.7,86.71,86.64,86.64,80717.0,79.9794,79.9886,79.924,79.924,80717.0
2023-12-05 13:10:00,86.65,86.65,86.6,86.64,126575.0,79.9333,79.9333,79.8871,79.924,126575.0
2023-12-05 13:20:00,86.63,86.67,86.62,86.63,52625.0,79.9148,79.9517,79.9056,79.9148,52625.0
2023-12-05 13:30:00,86.64,86.65,86.61,86.63,40175.0,79.924,79.9333,79.8964,79.9148,40175.0
2023-12-05 13:40:00,86.63,86.65,86.59,86.65,15441.0,79.9148,79.9333,79.8779,79.9333,15441.0
2023-12-05 13:50:00,86.65,86.69,86.65,86.66,29125.0,79.9333,79.9702,79.9333,79.9425,29125.0
2023-12-05 14:00:00,86.67,86.71,86.65,86.69,55400.0,79.9517,79.9886,79.9333,79.9702,55400.0
2023-12-05 14:10:00,86.68,86.72,86.68,86.72,24856.0,79.9609,79.9978,79.9609,79.9978,24856.0
2023-12-05 14:20:00,86.72,86.72,86.67,86.7,19776.0,79.9978,79.9978,79.9517,79.9794,19776.0
2023-12-05 14:30:00,86.7,86.71,86.69,86.7,15874.0,79.9794,79.9886,79.9702,79.9794,15874.0
2023-12-05 14:40:00,86.7,86.75,86.7,86.73,40541.0,79.9794,80.0255,79.9794,80.0071,40541.0
2023-12-05 14:50:00,86.73,86.78,86.72,86.75,39577.0,80.0071,80.0532,79.9978,80.0255,39577.0
2023-12-05 15:00:00,86.75,86.79,86.73,86.73,106314.0,80.0255,80.0624,80.0071,80.0071,106314.0
2023-12-05 15:10:00,86.73,86.75,86.7,86.7,116660.0,80.0071,80.0255,79.9794,79.9794,116660.0
2023-12-05 15:20:00,86.71,86.74,86.68,86.7,126685.0,79.9886,80.0163,79.9609,79.9794,126685.0
2023-12-05 15:30:00,86.69,86.69,86.66,86.67,22773.0,79.9702,79.9702,79.9425,79.9517,22773.0
2023-12-05 15:40:00,86.67,86.72,86.67,86.69,87921.0,79.9517,79.9978,79.9517,79.9702,87921.0
2023-12-05 15:50:00,86.69,86.76,86.66,86.75,273586.0,79.9702,80.0347,79.9425,80.0255,273586.0
2023-12-06 09:30:00,87.26,87.26,86.94,87.02,329148.0,80.496,80.496,80.2008,80.2746,329148.0
2023-12-06 09:40:00,87.04,87.1,87.0,87.03,31494.0,80.293,80.3484,80.2561,80.2838,31494.0
2023-12-06 09:50:00,87.04,87.07,87.01,87.03,52874.0,80.293,80.3207,80.2654,80.2838,52874.0
2023-12-06 10:00:00,87.04,87.04,86.94,87.02,78030.0,80.293,80.293,80.2008,80.2746,78030.0
2023-12-06 10:10:00,87.03,87.11,87.01,87.11,29978.0,80.2838,80.3576,80.2654,80.3576,29978.0
2023-12-06 10:20:00,87.11,87.13,87.09,87.1,70487.0,80.3576,80.3761,80.3392,80.3484,70487.0
2023-12-06 10:30:00,87.1,87.25,87.1,87.25,215960.0,80.3484,80.4868,80.3484,80.4868,215960.0
2023-12-06 10:40:00,87.24,87.31,87.21,87.27,243966.0,80.4775,80.5421,80.4499,80.5052,243966.0
2023-12-06 10:50:00,87.27,87.3,87.22,87.23,337422.0,80.5052,80.5329,80.4591,80.4683,337422.0
2023-12-06 11:00:00,87.23,87.25,87.21,87.23,179323.0,80.4683,80.4868,80.4499,80.4683,179323.0
2023-12-06 11:10:00,87.23,87.28,87.22,87.23,107636.0,80.4683,80.5144,80.4591,80.4683,107636.0
2023-12-06 11:20:00,87.23,87.24,87.15,87.19,524597.0,80.4683,80.4775,80.3945,80.4314,524597.0
2023-12-06 11:30:00,87.19,87.19,87.13,87.15,365400.0,80.4314,80.4314,80.3761,80.3945,365400.0
2023-12-06 11:40:00,87.14,87.17,87.11,87.17,167805.0,80.3853,80.413,80.3576,80.413,167805.0
2023-12-06 11:50:00,87.16,87.19,87.15,87.19,54624.0,80.4037,80.4314,80.3945,80.4314,54624.0
2023-12-06 12:00:00,87.19,87.19,87.13,87.16,356762.0,80.4314,80.4314,80.3761,80.4037,356762.0
2023-12-06 12:10:00,87.16,87.17,87.13,87.16,67416.0,80.4037,80.413,80.3761,80.4037,67416.0
2023-12-06 12:20:00,87.17,87.18,87.15,87.16,95874.0,80.413,80.4222,80.3945,80.4037,95874.0
2023-12-06 12:30:00,87.16,87.23,87.14,87.22,176900.0,80.4037,80.4683,80.3853,80.4591,176900.0
2023-12-06 12:40:00,87.22,87.23,87.19,87.2,79950.0,80.4591,80.4683,80.4314,80.4406,79950.0
2023-12-06 12:50:00,87.21,87.23,87.17,87.17,63622.0,80.4499,80.4683,80.413,80.413,63622.0
2023-12-06 13:00:00,87.17,87.24,87.17,87.2,266261.0,80.413,80.4775,80.413,80.4406,266261.0
2023-12-06 13:10:00,87.19,87.2,87.17,87.19,46436.0,80.4314,80.4406,80.413,80.4314,46436.0
2023-12-06 13:20:00,87.2,87.21,87.16,87.2,53626.0,80.4406,80.4499,80.4037,80.4406,53626.0
2023-12-06 13:30:00,87.2,87.21,87.19,87.19,30940.0,80.4406,80.4499,80.4314,80.4314,30940.0
2023-12-06 13:40:00,87.19,87.24,87.17,87.23,82285.0,80.4314,80.4775,80.413,80.4683,82285.0
2023-12-06 13:50:00,87.23,87.26,87.22,87.22,38171.0,80.4683,80.496,80.4591,80.4591,38171.0
2023-12-06 14:00:00,87.22,87.28,87.21,87.28,180633.0,80.4591,80.5144,80.4499,80.5144,180633.0
2023-12-06 14:10:00,87.28,87.31,87.26,87.3,258349.0,80.5144,80.5421,80.496,80.5329,258349.0
2023-12-06 14:20:00,87.29,87.29,87.24,87.25,149671.0,80.5237,80.5237,80.4775,80.4868,149671.0
2023-12-06 14:30:00,87.25,87.29,87.24,87.29,201071.0,80.4868,80.5237,80.4775,80.5237,201071.0
2023-12-06 14:40:00,87.29,87.3,87.27,87.29,84290.0,80.5237,80.5329,80.5052,80.5237,84290.0
2023-12-06 14:50:00,87.29,87.3,87.22,87.23,151536.0,80.5237,80.5329,80.4591,80.4683,151536.0
2023-12-06 15:00:00,87.22,87.24,87.21,87.23,64065.0,80.4591,80.4775,80.4499,80.4683,64065.0
2023-12-06 15:10:00,87.23,87.24,87.21,87.24,52920.0,80.4683,80.4775,80.4499,80.4775,52920.0
2023-12-06 15:20:00,87.23,87.25,87.2,87.21,71363.0,80.4683,80.4868,80.4406,80.4499,71363.0
2023-12-06 15:30:00,87.22,87.23,87.2,87.22,95748.0,80.4591,80.4683,80.4406,80.4591,95748.0
2023-12-06 15:40:00,87.22,87.25,87.2,87.22,181728.0,80.4591,80.4868,80.4406,80.4591,181728.0
2023-12-06 15:50:00,87.22,87.24,87.18,87.23,293704.0,80.4591,80.4775,80.4222,80.4683,293704.0
2023-12-07 09:30:00,87.06,87.23,87.06,87.22,70641.0,80.3115,80.4683,80.3115,80.4591,70641.0
2023-12-07 09:40:00,87.22,87.26,87.18,87.24,159790.0,80.4591,80.496,80.4222,80.4775,159790.0
2023-12-07 09:50:00,87.24,87.25,87.21,87.22,605587.0,80.4775,80.4868,80.4499,80.4591,605587.0
2023-12-07 10:00:00,87.21,87.28,87.15,87.16,217822.0,80.4499,80.5144,80.3945,80.4037,217822.0
2023-12-07 10:10:00,87.16,87.26,87.15,87.26,130304.0,80.4037,80.496,80.3945,80.496,130304.0
2023-12-07 10:20:00,87.27,87.3,87.25,87.28,144066.0,80.5052,80.5329,80.4868,80.5144,144066.0
2023-12-07 10:30:00,87.29,87.32,87.26,87.3,128435.0,80.5237,80.5513,80.496,80.5329,128435.0
2023-12-07 10:40:00,87.31,87.31,87.23,87.29,146604.0,80.5421,80.5421,80.4683,80.5237,146604.0
2023-12-07 10:50:00,87.28,87.34,87.28,87.31,36925.0,80.5144,80.5698,80.5144,80.5421,36925.0
2023-12-07 11:00:00,87.31,87.33,87.28,87.31,64560.0,80.5421,80.5606,80.5144,80.5421,64560.0
2023-12-07 11:10:00,87.32,87.33,87.2,87.22,101029.0,80.5513,80.5606,80.4406,80.4591,101029.0
2023-12-07 11:20:00,87.22,87.29,87.22,87.27,284766.0,80.4591,80.5237,80.4591,80.5052,284766.0
2023-12-07 11:30:00,87.26,87.28,87.25,87.27,63844.0,80.496,80.5144,80.4868,80.5052,63844.0
2023-12-07 11:40:00,87.27,87.31,87.25,87.29,38425.0,80.5052,80.5421,80.4868,80.5237,38425.0
2023-12-07 11:50:00,87.27,87.29,87.24,87.29,152934.0,80.5052,80.5237,80.4775,80.5237,152934.0
2023-12-07 12:00:00,87.29,87.29,87.25,87.26,34601.0,80.5237,80.5237,80.4868,80.496,34601.0
2023-12-07 12:10:00,87.26,87.3,87.25,87.29,46431.0,80.496,80.5329,80.4868,80.5237,46431.0
2023-12-07 12:20:00,87.3,87.31,87.27,87.29,27185.0,80.5329,80.5421,80.5052,80.5237,27185.0
2023-12-07 12:30:00,87.3,87.36,87.29,87.36,80065.0,80.5329,80.5882,80.5237,80.5882,80065.0
2023-12-07 12:40:00,87.36,87.4,87.35,87.39,107992.0,80.5882,80.6251,80.579,80.6159,107992.0
2023-12-07 12:50:00,87.4,87.41,87.38,87.39,145284.0,80.6251,80.6344,80.6067,80.6159,145284.0
2023-12-07 13:00:00,87.39,87.39,87.35,87.36,85929.0,80.6159,80.6159,80.579,80.5882,85929.0
2023-12-07 13:10:00,87.37,87.39,87.36,87.37,39179.0,80.5975,80.6159,80.5882,80.5975,39179.0
2023-12-07 13:20:00,87.37,87.38,87.32,87.34,106998.0,80.5975,80.6067,80.5513,80.5698,106998.0
2023-12-07 13:30:00,87.34,87.35,87.31,87.32,78678.0,80.5698,80.579,80.5421,80.5513,78678.0
2023-12-07 13:40:00,87.31,87.34,87.3,87.31,297188.0,80.5421,80.5698,80.5329,80.5421,297188.0
2023-12-07 13:50:00,87.31,87.31,87.28,87.29,180716.0,80.5421,80.5421,80.5144,80.5237,180716.0
2023-12-07 14:00:00,87.3,87.3,87.25,87.28,33474.0,80.5329,80.5329,80.4868,80.5144,33474.0
2023-12-07 14:10:00,87.28,87.3,87.25,87.29,29620.0,80.5144,80.5329,80.4868,80.5237,29620.0
2023-12-07 14:20:00,87.28,87.3,87.26,87.27,16161.0,80.5144,80.5329,80.496,80.5052,16161.0
2023-12-07 14:30:00,87.27,87.29,87.25,87.28,34484.0,80.5052,80.5237,80.4868,80.5144,34484.0
2023-12-07 14:40:00,87.28,87.29,87.22,87.23,41029.0,80.5144,80.5237,80.4591,80.4683,41029.0
2023-12-07 14:50:00,87.23,87.26,87.21,87.22,22985.0,80.4683,80.496,80.4499,80.4591,22985.0
2023-12-07 15:00:00,87.22,87.23,87.2,87.21,11428.0,80.4591,80.4683,80.4406,80.4499,11428.0
2023-12-07 15:10:00,87.2,87.21,87.17,87.19,82092.0,80.4406,80.4499,80.413,80.4314,82092.0
2023-12-07 15:20:00,87.19,87.2,87.12,87.14,107194.0,80.4314,80.4406,80.3668,80.3853,107194.0
2023-12-07 15:30:00,87.14,87.2,87.13,87.2,78002.0,80.3853,80.4406,80.3761,80.4406,78002.0
2023-12-07 15:40:00,87.18,87.2,87.17,87.19,115240.0,80.4222,80.4406,80.413,80.4314,115240.0
2023-12-07 15:50:00,87.19,87.2,87.12,87.14,293551.0,80.4314,80.4406,80.3668,80.3853,293551.0
2023-12-08 09:30:00,86.66,86.85,86.64,86.84,398864.0,79.9425,80.1178,79.924,80.1085,398864.0
2023-12-08 09:40:00,86.83,86.86,86.78,86.81,555487.0,80.0993,80.127,80.0532,80.0809,555487.0
2023-12-08 09:50:00,86.82,86.83,86.68,86.72,330645.0,80.0901,80.0993,79.9609,79.9978,330645.0
2023-12-08 10:00:00,86.72,86.87,86.72,86.84,267888.0,79.9978,80.1362,79.9978,80.1085,267888.0
2023-12-08 10:10:00,86.84,86.92,86.83,86.9,218238.0,80.1085,80.1823,80.0993,80.1639,218238.0
2023-12-08 10:20:00,86.9,86.92,86.87,86.89,404437.0,80.1639,80.1823,80.1362,80.1547,404437.0
2023-12-08 10:30:00,86.9,86.9,86.8,86.81,305319.0,80.1639,80.1639,80.0716,80.0809,305319.0
2023-12-08 10:40:00,86.81,86.83,86.78,86.79,203128.0,80.0809,80.0993,80.0532,80.0624,203128.0
2023-12-08 10:50:00,86.79,86.8,86.75,86.78,130674.0,80.0624,80.0716,80.0255,80.0532,130674.0
2023-12-08 11:00:00,86.79,86.8,86.71,86.74,158415.0,80.0624,80.0716,79.9886,80.0163,158415.0
2023-12-08 11:10:00,86.74,86.75,86.69,86.7,147329.0,80.0163,80.0255,79.9702,79.9794,147329.0
2023-12-08 11:20:00,86.7,86.71,86.66,86.67,201032.0,79.9794,79.9886,79.9425,79.9517,201032.0
2023-12-08 11:30:00,86.68,86.69,86.6,86.65,71838.0,79.9609,79.9702,79.8871,79.9333,71838.0
2023-12-08 11:40:00,86.65,86.65,86.59,86.61,142735.0,79.9333,79.9333,79.8779,79.8964,142735.0
2023-12-08 11:50:00,86.61,86.63,86.59,86.61,71357.0,79.8964,79.9148,79.8779,79.8964,71357.0
2023-12-08 12:00:00,86.61,86.63,86.59,86.6,57265.0,79.8964,79.9148,79.8779,79.8871,57265.0
2023-12-08 12:10:00,86.6,86.66,86.6,86.66,49210.0,79.8871,79.9425,79.8871,79.9425,49210.0
2023-12-08 12:20:00,86.65,86.69,86.64,86.68,31279.0,79.9333,79.9702,79.924,79.9609,31279.0
2023-12-08 12:30:00,86.69,86.73,86.66,86.72,52134.0,79.9702,80.0071,79.9425,79.9978,52134.0
2023-12-08 12:40:00,86.72,86.75,86.71,86.73,79650.0,79.9978,80.0255,79.9886,80.0071,79650.0
2023-12-08 12:50:00,86.74,86.78,86.73,86.78,93607.0,80.0163,80.0532,80.0071,80.0532,93607.0
2023-12-08 13:00:00,86.78,86.8,86.77,86.78,32130.0,80.0532,80.0716,80.044,80.0532,32130.0
2023-12-08 13:10:00,86.78,86.81,86.77,86.8,153680.0,80.0532,80.0809,80.044,80.0716,153680.0
2023-12-08 13:20:00,86.8,86.85,86.8,86.85,158740.0,80.0716,80.1178,80.0716,80.1178,158740.0
2023-12-08 13:30:00,86.85,86.87,86.84,86.86,398473.0,80.1178,80.1362,80.1085,80.127,398473.0
2023-12-08 13:40:00,86.85,86.87,86.82,86.83,128654.0,80.1178,80.1362,80.0901,80.0993,128654.0
2023-12-08 13:50:00,86.83,86.83,86.8,86.81,27017.0,80.0993,80.0993,80.0716,80.0809,27017.0
2023-12-08 14:00:00,86.81,86.85,86.8,86.85,69673.0,80.0809,80.1178,80.0716,80.1178,69673.0
2023-12-08 14:10:00,86.85,86.86,86.84,86.84,23867.0,80.1178,80.127,80.1085,80.1085,23867.0
2023-12-08 14:20:00,86.85,86.88,86.84,86.86,23347.0,80.1178,80.1454,80.1085,80.127,23347.0
2023-12-08 14:30:00,86.86,86.87,86.83,86.84,73448.0,80.127,80.1362,80.0993,80.1085,73448.0
2023-12-08 14:40:00,86.84,86.85,86.82,86.84,120489.0,80.1085,80.1178,80.0901,80.1085,120489.0
2023-12-08 14:50:00,86.84,86.85,86.81,86.83,55560.0,80.1085,80.1178,80.0809,80.0993,55560.0
2023-12-08 15:00:00,86.82,86.86,86.81,86.86,87017.0,80.0901,80.127,80.0809,80.127,87017.0
2023-12-08 15:10:00,86.86,86.87,86.83,86.86,45702.0,80.127,80.1362,80.0993,80.127,45702.0
2023-12-08 15:20:00,86.86,86.89,86.85,86.88,113182.0,80.127,80.1547,80.1178,80.1454,113182.0
2023-12-08 15:30:00,86.88,86.9,86.87,86.9,84160.0,80.1454,80.1639,80.1362,80.1639,84160.0
2023-12-08 15:40:00,86.9,86.9,86.88,86.89,221280.0,80.1639,80.1639,80.1454,80.1547,221280.0
2023-12-08 15:50:00,86.89,86.89,86.84,86.84,304110.0,80.1547,80.1547,80.1085,80.1085,304110.0
2023-12-11 09:30:00,86.68,86.78,86.64,86.7,155933.0,79.9609,80.0532,79.924,79.9794,155933.0
2023-12-11 09:40:00,86.7,86.8,86.69,86.74,430681.0,79.9794,80.0716,79.9702,80.0163,430681.0
2023-12-11 09:50:00,86.74,86.78,86.73,86.73,297916.0,80.0163,80.0532,80.0071,80.0071,297916.0
2023-12-11 10:00:00,86.73,86.76,86.71,86.76,38123.0,80.0071,80.0347,79.9886,80.0347,38123.0
2023-12-11 10:10:00,86.76,86.78,86.75,86.76,138600.0,80.0347,80.0532,80.0255,80.0347,138600.0
2023-12-11 10:20:00,86.75,86.76,86.68,86.69,281284.0,80.0255,80.0347,79.9609,79.9702,281284.0
2023-12-11 10:30:00,86.68,86.72,86.67,86.69,40108.0,79.9609,79.9978,79.9517,79.9702,40108.0
2023-12-11 10:40:00,86.69,86.69,86.64,86.67,330177.0,79.9702,79.9702,79.924,79.9517,330177.0
2023-12-11 10:50:00,86.67,86.68,86.64,86.66,193767.0,79.9517,79.9609,79.924,79.9425,193767.0
2023-12-11 11:00:00,86.66,86.7,86.64,86.65,60043.0,79.9425,79.9794,79.924,79.9333,60043.0
2023-12-11 11:10:00,86.65,86.66,86.63,86.65,96468.0,79.9333,79.9425,79.9148,79.9333,96468.0
2023-12-11 11:20:00,86.65,86.66,86.59,86.61,201248.0,79.9333,79.9425,79.8779,79.8964,201248.0
2023-12-11 11:30:00,86.6,86.61,86.48,86.48,338028.0,79.8871,79.8964,79.7764,79.7764,338028.0
2023-12-11 11:40:00,86.48,86.49,86.46,86.48,182576.0,79.7764,79.7857,79.758,79.7764,182576.0
2023-12-11 11:50:00,86.48,86.5,86.46,86.48,80349.0,79.7764,79.7949,79.758,79.7764,80349.0
2023-12-11 12:00:00,86.48,86.5,86.47,86.48,62602.0,79.7764,79.7949,79.7672,79.7764,62602.0
2023-12-11 12:10:00,86.48,86.49,86.47,86.48,85747.0,79.7764,79.7857,79.7672,79.7764,85747.0
2023-12-11 12:20:00,86.48,86.5,86.46,86.48,92289.0,79.7764,79.7949,79.758,79.7764,92289.0
2023-12-11 12:30:00,86.48,86.49,86.47,86.48,45454.0,79.7764,79.7857,79.7672,79.7764,45454.0
2023-12-11 12:40:00,86.47,86.48,86.46,86.47,94426.0,79.7672,79.7764,79.758,79.7672,94426.0
2023-12-11 12:50:00,86.46,86.47,86.42,86.43,88712.0,79.758,79.7672,79.7211,79.7303,88712.0
2023-12-11 13:00:00,86.43,86.53,86.38,86.5,173277.0,79.7303,79.8226,79.6842,79.7949,173277.0
2023-12-11 13:10:00,86.5,86.51,86.47,86.5,33196.0,79.7949,79.8041,79.7672,79.7949,33196.0
2023-12-11 13:20:00,86.49,86.56,86.49,86.54,40652.0,79.7857,79.8502,79.7857,79.8318,40652.0
2023-12-11 13:30:00,86.54,86.57,86.53,86.57,21435.0,79.8318,79.8595,79.8226,79.8595,21435.0
2023-12-11 13:40:00,86.56,86.58,86.55,86.58,31895.0,79.8502,79.8687,79.841,79.8687,31895.0
2023-12-11 13:50:00,86.57,86.64,86.57,86.63,79633.0,79.8595,79.924,79.8595,79.9148,79633.0
2023-12-11 14:00:00,86.63,86.7,86.62,86.7,20918.0,79.9148,79.9794,79.9056,79.9794,20918.0
2023-12-11 14:10:00,86.7,86.71,86.68,86.7,20595.0,79.9794,79.9886,79.9609,79.9794,20595.0
2023-12-11 14:20:00,86.7,86.7,86.67,86.7,76645.0,79.9794,79.9794,79.9517,79.9794,76645.0
2023-12-11 14:30:00,86.7,86.7,86.65,86.66,65313.0,79.9794,79.9794,79.9333,79.9425,65313.0
2023-12-11 14:40:00,86.66,86.68,86.65,86.67,93897.0,79.9425,79.9609,79.9333,79.9517,93897.0
2023-12-11 14:50:00,86.67,86.68,86.64,86.64,222657.0,79.9517,79.9609,79.924,79.924,222657.0
2023-12-11 15:00:00,86.65,86.66,86.6,86.61,283498.0,79.9333,79.9425,79.8871,79.8964,283498.0
2023-12-11 15:10:00,86.61,86.66,86.59,86.64,29398.0,79.8964,79.9425,79.8779,79.924,29398.0
2023-12-11 15:20:00,86.65,86.67,86.63,86.64,28488.0,79.9333,79.9517,79.9148,79.924,28488.0
2023-12-11 15:30:00,86.65,86.68,86.64,86.68,194149.0,79.9333,79.9609,79.924,79.9609,194149.0
2023-12-11 15:40:00,86.68,86.68,86.64,86.67,100286.0,79.9609,79.9609,79.924,79.9517,100286.0
2023-12-11 15:50:00,86.66,86.72,86.65,86.7,225369.0,79.9425,79.9978,79.9333,79.9794,225369.0
2023-12-12 09:30:00,86.73,86.8,86.5,86.51,1126332.0,80.0071,80.0716,79.7949,79.8041,1126332.0
2023-12-12 09:40:00,86.51,86.55,86.48,86.55,226072.0,79.8041,79.841,79.7764,79.841,226072.0
2023-12-12 09:50:00,86.55,86.59,86.49,86.5,210166.0,79.841,79.8779,79.7857,79.7949,210166.0
2023-12-12 10:00:00,86.5,86.57,86.48,86.57,239869.0,79.7949,79.8595,79.7764,79.8595,239869.0
2023-12-12 10:10:00,86.56,86.57,86.47,86.48,416877.0,79.8502,79.8595,79.7672,79.7764,416877.0
2023-12-12 10:20:00,86.48,86.56,86.47,86.5,281269.0,79.7764,79.8502,79.7672,79.7949,281269.0
2023-12-12 10:30:00,86.51,86.55,86.5,86.53,430093.0,79.8041,79.841,79.7949,79.8226,430093.0
2023-12-12 10:40:00,86.54,86.56,86.53,86.54,84861.0,79.8318,79.8502,79.8226,79.8318,84861.0
2023-12-12 10:50:00,86.54,86.64,86.54,86.64,85872.0,79.8318,79.924,79.8318,79.924,85872.0
2023-12-12 11:00:00,86.63,86.64,86.52,86.53,391011.0,79.9148,79.924,79.8133,79.8226,391011.0
2023-12-12 11:10:00,86.52,86.54,86.5,86.51,288464.0,79.8133,79.8318,79.7949,79.8041,288464.0
2023-12-12 11:20:00,86.51,86.56,86.5,86.56,121874.0,79.8041,79.8502,79.7949,79.8502,121874.0
2023-12-12 11:30:00,86.56,86.61,86.55,86.61,71319.0,79.8502,79.8964,79.841,79.8964,71319.0
2023-12-12 11:40:00,86.6,86.62,86.6,86.61,35031.0,79.8871,79.9056,79.8871,79.8964,35031.0
2023-12-12 11:50:00,86.6,86.63,86.57,86.59,263746.0,79.8871,79.9148,79.8595,79.8779,263746.0
2023-12-12 12:00:00,86.59,86.6,86.51,86.52,118923.0,79.8779,79.8871,79.8041,79.8133,118923.0
2023-12-12 12:10:00,86.52,86.57,86.51,86.56,46398.0,79.8133,79.8595,79.8041,79.8502,46398.0
2023-12-12 12:20:00,86.56,86.58,86.53,86.54,43584.0,79.8502,79.8687,79.8226,79.8318,43584.0
2023-12-12 12:30:00,86.54,86.58,86.52,86.57,139041.0,79.8318,79.8687,79.8133,79.8595,139041.0
2023-12-12 12:40:00,86.56,86.56,86.54,86.55,38200.0,79.8502,79.8502,79.8318,79.841,38200.0
2023-12-12 12:50:00,86.55,86.57,86.5,86.51,162763.0,79.841,79.8595,79.7949,79.8041,162763.0
2023-12-12 13:00:00,86.51,86.69,86.5,86.64,241670.0,79.8041,79.9702,79.7949,79.924,241670.0
2023-12-12 13:10:00,86.64,86.64,86.58,86.59,68930.0,79.924,79.924,79.8687,79.8779,68930.0
2023-12-12 13:20:00,86.6,86.61,86.59,86.61,154717.0,79.8871,79.8964,79.8779,79.8964,154717.0
2023-12-12 13:30:00,86.61,86.66,86.6,86.65,92589.0,79.8964,79.9425,79.8871,79.9333,92589.0
2023-12-12 13:40:00,86.65,86.71,86.64,86.69,67917.0,79.9333,79.9886,79.924,79.9702,67917.0
2023-12-12 13:50:00,86.69,86.71,86.68,86.7,41503.0,79.9702,79.9886,79.9609,79.9794,41503.0
2023-12-12 14:00:00,86.7,86.75,86.68,86.75,40776.0,79.9794,80.0255,79.9609,80.0255,40776.0
2023-12-12 14:10:00,86.75,86.77,86.73,86.77,89859.0,80.0255,80.044,80.0071,80.044,89859.0
2023-12-12 14:20:00,86.77,86.81,86.76,86.81,74171.0,80.044,80.0809,80.0347,80.0809,74171.0
2023-12-12 14:30:00,86.81,86.82,86.53,86.78,164885.0,80.0809,80.0901,79.8226,80.0532,164885.0
2023-12-12 14:40:00,86.78,86.84,86.77,86.83,64732.0,80.0532,80.1085,80.044,80.0993,64732.0
2023-12-12 14:50:00,86.83,86.87,86.82,86.87,40525.0,80.0993,80.1362,80.0901,80.1362,40525.0
2023-12-12 15:00:00,86.87,86.91,86.85,86.91,260600.0,80.1362,80.1731,80.1178,80.1731,260600.0
2023-12-12 15:10:00,86.91,86.92,86.89,86.9,65338.0,80.1731,80.1823,80.1547,80.1639,65338.0
2023-12-12 15:20:00,86.91,86.94,86.9,86.93,72700.0,80.1731,80.2008,80.1639,80.1916,72700.0
2023-12-12 15:30:00,86.92,86.95,86.9,86.91,59312.0,80.1823,80.21,80.1639,80.1731,59312.0
2023-12-12 15:40:00,86.91,86.92,86.86,86.87,152256.0,80.1731,80.1823,80.127,80.1362,152256.0
2023-12-12 15:50:00,86.88,86.89,86.82,86.88,813671.0,80.1454,80.1547,80.0901,80.1454,813671.0
2023-12-13 09:30:00,87.02,87.09,86.97,86.98,501631.0,80.2746,80.3392,80.2285,80.2377,501631.0
2023-12-13 09:40:00,86.99,87.12,86.97,87.12,557081.0,80.2469,80.3668,80.2285,80.3668,557081.0
2023-12-13 09:50:00,87.11,87.12,87.02,87.04,526616.0,80.3576,80.3668,80.2746,80.293,526616.0
2023-12-13 10:00:00,87.03,87.04,87.01,87.03,80649.0,80.2838,80.293,80.2654,80.2838,80649.0
2023-12-13 10:10:00,87.03,87.04,87.0,87.02,102327.0,80.2838,80.293,80.2561,80.2746,102327.0
2023-12-13 10:20:00,87.02,87.04,87.0,87.01,117221.0,80.2746,80.293,80.2561,80.2654,117221.0
2023-12-13 10:30:00,87.01,87.03,86.98,87.02,68106.0,80.2654,80.2838,80.2377,80.2746,68106.0
2023-12-13 10:40:00,87.01,87.09,87.0,87.09,120790.0,80.2654,80.3392,80.2561,80.3392,120790.0
2023-12-13 10:50:00,87.09,87.11,87.07,87.09,84380.0,80.3392,80.3576,80.3207,80.3392,84380.0
2023-12-13 11:00:00,87.09,87.1,87.05,87.06,29759.0,80.3392,80.3484,80.3023,80.3115,29759.0
2023-12-13 11:10:00,87.06,87.09,87.05,87.08,134160.0,80.3115,80.3392,80.3023,80.3299,134160.0
2023-12-13 11:20:00,87.07,87.09,87.06,87.08,104102.0,80.3207,80.3392,80.3115,80.3299,104102.0
2023-12-13 11:30:00,87.08,87.09,87.05,87.05,54186.0,80.3299,80.3392,80.3023,80.3023,54186.0
2023-12-13 11:40:00,87.06,87.09,87.05,87.06,35186.0,80.3115,80.3392,80.3023,80.3115,35186.0
2023-12-13 11:50:00,87.06,87.09,87.03,87.06,21000.0,80.3115,80.3392,80.2838,80.3115,21000.0
2023-12-13 12:00:00,87.06,87.08,87.04,87.07,62619.0,80.3115,80.3299,80.293,80.3207,62619.0
2023-12-13 12:10:00,87.07,87.08,87.05,87.06,21006.0,80.3207,80.3299,80.3023,80.3115,21006.0
2023-12-13 12:20:00,87.05,87.06,87.0,87.01,353082.0,80.3023,80.3115,80.2561,80.2654,353082.0
2023-12-13 12:30:00,87.01,87.05,86.99,87.04,138283.0,80.2654,80.3023,80.2469,80.293,138283.0
2023-12-13 12:40:00,87.04,87.04,87.0,87.02,26604.0,80.293,80.293,80.2561,80.2746,26604.0
2023-12-13 12:50:00,87.02,87.04,86.99,87.0,15042.0,80.2746,80.293,80.2469,80.2561,15042.0
2023-12-13 13:00:00,86.99,87.0,86.97,86.99,19072.0,80.2469,80.2561,80.2285,80.2469,19072.0
2023-12-13 13:10:00,87.0,87.01,86.98,86.98,18862.0,80.2561,80.2654,80.2377,80.2377,18862.0
2023-12-13 13:20:00,86.98,86.99,86.95,86.96,30704.0,80.2377,80.2469,80.21,80.2192,30704.0
2023-12-13 13:30:00,86.95,86.96,86.94,86.94,45951.0,80.21,80.2192,80.2008,80.2008,45951.0
2023-12-13 13:40:00,86.94,86.95,86.92,86.92,35293.0,80.2008,80.21,80.1823,80.1823,35293.0
2023-12-13 13:50:00,86.92,87.0,86.92,86.99,47752.0,80.1823,80.2561,80.1823,80.2469,47752.0
2023-12-13 14:00:00,87.02,87.66,86.99,87.47,1341755.0,80.2746,80.865,80.2469,80.6897,1341755.0
2023-12-13 14:10:00,87.46,87.73,87.46,87.73,958111.0,80.6805,80.9296,80.6805,80.9296,958111.0
2023-12-13 14:20:00,87.73,87.84,87.72,87.8,673062.0,80.9296,81.031,80.9203,80.9941,673062.0
2023-12-13 14:30:00,87.8,87.95,87.66,87.95,1038228.0,80.9941,81.1325,80.865,81.1325,1038228.0
2023-12-13 14:40:00,87.94,88.24,87.88,88.23,643247.0,81.1233,81.4,81.0679,81.3908,643247.0
2023-12-13 14:50:00,88.22,88.3,88.07,88.09,873222.0,81.3816,81.4554,81.2432,81.2616,873222.0
2023-12-13 15:00:00,88.09,88.31,88.09,88.31,697606.0,81.2616,81.4646,81.2616,81.4646,697606.0
2023-12-13 15:10:00,88.3,88.31,88.08,88.09,387510.0,81.4554,81.4646,81.2524,81.2616,387510.0
2023-12-13 15:20:00,88.09,88.1,88.03,88.08,577993.0,81.2616,81.2709,81.2063,81.2524,577993.0
2023-12-13 15:30:00,88.08,88.22,88.07,88.19,476838.0,81.2524,81.3816,81.2432,81.3539,476838.0
2023-12-13 15:40:00,88.19,88.22,88.16,88.19,205554.0,81.3539,81.3816,81.3262,81.3539,205554.0
2023-12-13 15:50:00,88.19,88.32,88.19,88.31,705909.0,81.3539,81.4738,81.3539,81.4646,705909.0
2023-12-14 09:30:00,88.73,88.85,88.66,88.81,901159.0,82.1876,82.2987,82.1227,82.2617,901159.0
2023-12-14 09:40:00,88.8,88.9,88.8,88.89,567276.0,82.2524,82.345,82.2524,82.3358,567276.0
2023-12-14 09:50:00,88.88,88.89,88.71,88.75,370536.0,82.3265,82.3358,82.169,82.2061,370536.0
2023-12-14 10:00:00,88.75,88.83,88.7,88.72,314455.0,82.2061,82.2802,82.1598,82.1783,314455.0
2023-12-14 10:10:00,88.72,88.79,88.71,88.73,579456.0,82.1783,82.2431,82.169,82.1876,579456.0
2023-12-14 10:20:00,88.74,88.74,88.65,88.69,391265.0,82.1968,82.1968,82.1135,82.1505,391265.0
2023-12-14 10:30:00,88.7,88.71,88.61,88.66,209665.0,82.1598,82.169,82.0764,82.1227,209665.0
2023-12-14 10:40:00,88.66,88.75,88.64,88.74,177456.0,82.1227,82.2061,82.1042,82.1968,177456.0
2023-12-14 10:50:00,88.75,88.83,88.74,88.79,387849.0,82.2061,82.2802,82.1968,82.2431,387849.0
2023-12-14 11:00:00,88.79,88.85,88.78,88.84,227385.0,82.2431,82.2987,82.2339,82.2895,227385.0
2023-12-14 11:10:00,88.84,88.92,88.82,88.87,174385.0,82.2895,82.3636,82.2709,82.3172,174385.0
2023-12-14 11:20:00,88.87,88.9,88.82,88.83,128251.0,82.3172,82.345,82.2709,82.2802,128251.0
2023-12-14 11:30:00,88.82,88.95,88.82,88.95,125440.0,82.2709,82.3913,82.2709,82.3913,125440.0
2023-12-14 11:40:00,88.95,89.01,88.94,88.98,163089.0,82.3913,82.4469,82.3821,82.4191,163089.0
2023-12-14 11:50:00,88.98,89.01,88.94,88.98,316109.0,82.4191,82.4469,82.3821,82.4191,316109.0
2023-12-14 12:00:00,88.98,89.01,88.94,88.94,187418.0,82.4191,82.4469,82.3821,82.3821,187418.0
2023-12-14 12:10:00,88.95,89.03,88.94,89.03,67284.0,82.3913,82.4654,82.3821,82.4654,67284.0
2023-12-14 12:20:00,89.03,89.06,88.98,89.02,140913.0,82.4654,82.4932,82.4191,82.4562,140913.0
2023-12-14 12:30:00,89.02,89.03,88.97,89.0,200408.0,82.4562,82.4654,82.4099,82.4377,200408.0
2023-12-14 12:40:00,88.99,89.0,88.93,88.93,134742.0,82.4284,82.4377,82.3728,82.3728,134742.0
2023-12-14 12:50:00,88.93,88.94,88.8,88.82,44623.0,82.3728,82.3821,82.2524,82.2709,44623.0
2023-12-14 13:00:00,88.81,88.82,88.67,88.69,158545.0,82.2617,82.2709,82.132,82.1505,158545.0
2023-12-14 13:10:00,88.69,88.73,88.67,88.69,214147.0,82.1505,82.1876,82.132,82.1505,214147.0
2023-12-14 13:20:00,88.69,88.71,88.68,88.69,50684.0,82.1505,82.169,82.1413,82.1505,50684.0
2023-12-14 13:30:00,88.68,88.69,88.64,88.65,32487.0,82.1413,82.1505,82.1042,82.1135,32487.0
2023-12-14 13:40:00,88.64,88.69,88.62,88.63,154104.0,82.1042,82.1505,82.0857,82.0949,154104.0
2023-12-14 13:50:00,88.63,88.66,88.61,88.66,140203.0,82.0949,82.1227,82.0764,82.1227,140203.0
2023-12-14 14:00:00,88.66,88.66,88.61,88.61,97916.0,82.1227,82.1227,82.0764,82.0764,97916.0
2023-12-14 14:10:00,88.61,88.67,88.61,88.66,152421.0,82.0764,82.132,82.0764,82.1227,152421.0
2023-12-14 14:20:00,88.66,88.69,88.65,88.66,78948.0,82.1227,82.1505,82.1135,82.1227,78948.0
2023-12-14 14:30:00,88.67,88.69,88.65,88.66,59966.0,82.132,82.1505,82.1135,82.1227,59966.0
2023-12-14 14:40:00,88.66,88.68,88.63,88.66,50988.0,82.1227,82.1413,82.0949,82.1227,50988.0
2023-12-14 14:50:00,88.66,88.72,88.66,88.72,214622.0,82.1227,82.1783,82.1227,82.1783,214622.0
2023-12-14 15:00:00,88.71,88.72,88.68,88.72,52335.0,82.169,82.1783,82.1413,82.1783,52335.0
2023-12-14 15:10:00,88.71,88.76,88.71,88.75,64123.0,82.169,82.2154,82.169,82.2061,64123.0
2023-12-14 15:20:00,88.75,88.77,88.74,88.76,43176.0,82.2061,82.2246,82.1968,82.2154,43176.0
2023-12-14 15:30:00,88.76,88.78,88.75,88.78,44873.0,82.2154,82.2339,82.2061,82.2339,44873.0
2023-12-14 15:40:00,88.78,88.86,88.77,88.83,133225.0,82.2339,82.308,82.2246,82.2802,133225.0
2023-12-14 15:50:00,88.83,88.87,88.82,88.84,283806.0,82.2802,82.3172,82.2709,82.2895,283806.0
2023-12-15 09:30:00,88.77,88.85,88.66,88.81,206717.0,82.2246,82.2987,82.1227,82.2617,206717.0
2023-12-15 09:40:00,88.81,88.98,88.77,88.83,461006.0,82.2617,82.4191,82.2246,82.2802,461006.0
2023-12-15 09:50:00,88.84,88.84,88.8,88.81,65973.0,82.2895,82.2895,82.2524,82.2617,65973.0
2023-12-15 10:00:00,88.82,88.87,88.82,88.85,344823.0,82.2709,82.3172,82.2709,82.2987,344823.0
2023-12-15 10:10:00,88.85,88.96,88.84,88.94,197861.0,82.2987,82.4006,82.2895,82.3821,197861.0
2023-12-15 10:20:00,88.94,88.99,88.93,88.94,93487.0,82.3821,82.4284,82.3728,82.3821,93487.0
2023-12-15 10:30:00,88.93,88.96,88.91,88.93,70415.0,82.3728,82.4006,82.3543,82.3728,70415.0
2023-12-15 10:40:00,88.94,88.95,88.86,88.88,325076.0,82.3821,82.3913,82.308,82.3265,325076.0
2023-12-15 10:50:00,88.88,88.95,88.87,88.92,108457.0,82.3265,82.3913,82.3172,82.3636,108457.0
2023-12-15 11:00:00,88.92,88.93,88.82,88.83,82195.0,82.3636,82.3728,82.2709,82.2802,82195.0
2023-12-15 11:10:00,88.82,88.87,88.8,88.85,125326.0,82.2709,82.3172,82.2524,82.2987,125326.0
2023-12-15 11:20:00,88.85,88.87,88.83,88.87,162704.0,82.2987,82.3172,82.2802,82.3172,162704.0
2023-12-15 11:30:00,88.87,88.89,88.82,88.83,93374.0,82.3172,82.3358,82.2709,82.2802,93374.0
2023-12-15 11:40:00,88.83,88.83,88.72,88.74,139583.0,82.2802,82.2802,82.1783,82.1968,139583.0
2023-12-15 11:50:00,88.75,88.79,88.72,88.77,85054.0,82.2061,82.2431,82.1783,82.2246,85054.0
2023-12-15 12:00:00,88.78,88.79,88.77,88.77,73411.0,82.2339,82.2431,82.2246,82.2246,73411.0
2023-12-15 12:10:00,88.78,88.82,88.76,88.82,81049.0,82.2339,82.2709,82.2154,82.2709,81049.0
2023-12-15 12:20:00,88.81,88.84,88.79,88.84,22546.0,82.2617,82.2895,82.2431,82.2895,22546.0
2023-12-15 12:30:00,88.84,88.84,88.78,88.81,17249.0,82.2895,82.2895,82.2339,82.2617,17249.0
2023-12-15 12:40:00,88.81,88.81,88.74,88.74,49649.0,82.2617,82.2617,82.1968,82.1968,49649.0
2023-12-15 12:50:00,88.74,88.78,88.73,88.76,23607.0,82.1968,82.2339,82.1876,82.2154,23607.0
2023-12-15 13:00:00,88.75,88.78,88.73,88.73,29619.0,82.2061,82.2339,82.1876,82.1876,29619.0
2023-12-15 13:10:00,88.73,88.74,88.67,88.67,67678.0,82.1876,82.1968,82.132,82.132,67678.0
2023-12-15 13:20:00,88.67,88.68,88.64,88.67,60923.0,82.132,82.1413,82.1042,82.132,60923.0
2023-12-15 13:30:00,88.67,88.7,88.66,88.68,15772.0,82.132,82.1598,82.1227,82.1413,15772.0
2023-12-15 13:40:00,88.68,88.68,88.63,88.67,41169.0,82.1413,82.1413,82.0949,82.132,41169.0
2023-12-15 13:50:00,88.68,88.69,88.59,88.65,35708.0,82.1413,82.1505,82.0579,82.1135,35708.0
2023-12-15 14:00:00,88.65,88.71,88.64,88.69,74512.0,82.1135,82.169,82.1042,82.1505,74512.0
2023-12-15 14:10:00,88.68,88.72,88.67,88.72,98914.0,82.1413,82.1783,82.132,82.1783,98914.0
2023-12-15 14:20:00,88.72,88.72,88.67,88.67,17672.0,82.1783,82.1783,82.132,82.132,17672.0
2023-12-15 14:30:00,88.67,88.7,88.66,88.67,40371.0,82.132,82.1598,82.1227,82.132,40371.0
2023-12-15 14:40:00,88.66,88.69,88.64,88.66,21685.0,82.1227,82.1505,82.1042,82.1227,21685.0
2023-12-15 14:50:00,88.66,88.67,88.62,88.65,28968.0,82.1227,82.132,82.0857,82.1135,28968.0
2023-12-15 15:00:00,88.66,88.71,88.65,88.69,15200.0,82.1227,82.169,82.1135,82.1505,15200.0
2023-12-15 15:10:00,88.7,88.75,88.69,88.74,21051.0,82.1598,82.2061,82.1505,82.1968,21051.0
2023-12-15 15:20:00,88.75,88.8,88.74,88.8,47710.0,82.2061,82.2524,82.1968,82.2524,47710.0
2023-12-15 15:30:00,88.8,88.81,88.78,88.81,107579.0,82.2524,82.2617,82.2339,82.2617,107579.0
2023-12-15 15:40:00,88.81,88.82,88.73,88.75,101979.0,82.2617,82.2709,82.1876,82.2061,101979.0
2023-12-15 15:50:00,88.75,88.81,88.75,88.75,202773.0,82.2061,82.2617,82.2061,82.2061,202773.0
2023-12-18 09:30:00,88.83,88.94,88.8,88.81,247020.0,82.2802,82.3821,82.2524,82.2617,247020.0
2023-12-18 09:40:00,88.81,88.84,88.69,88.71,190939.0,82.2617,82.2895,82.1505,82.169,190939.0
2023-12-18 09:50:00,88.7,88.74,88.67,88.72,125169.0,82.1598,82.1968,82.132,82.1783,125169.0
2023-12-18 10:00:00,88.72,88.76,88.67,88.67,214853.0,82.1783,82.2154,82.132,82.132,214853.0
2023-12-18 10:10:00,88.67,88.72,88.63,88.67,117980.0,82.132,82.1783,82.0949,82.132,117980.0
2023-12-18 10:20:00,88.68,88.68,88.63,88.65,81237.0,82.1413,82.1413,82.0949,82.1135,81237.0
2023-12-18 10:30:00,88.65,88.65,88.61,88.63,130609.0,82.1135,82.1135,82.0764,82.0949,130609.0
2023-12-18 10:40:00,88.63,88.66,88.62,88.64,56823.0,82.0949,82.1227,82.0857,82.1042,56823.0
2023-12-18 10:50:00,88.65,88.69,88.64,88.69,60866.0,82.1135,82.1505,82.1042,82.1505,60866.0
2023-12-18 11:00:00,88.69,88.7,88.66,88.7,56214.0,82.1505,82.1598,82.1227,82.1598,56214.0
2023-12-18 11:10:00,88.69,88.7,88.62,88.62,55712.0,82.1505,82.1598,82.0857,82.0857,55712.0
2023-12-18 11:20:00,88.63,88.67,88.61,88.67,78311.0,82.0949,82.132,82.0764,82.132,78311.0
2023-12-18 11:30:00,88.66,88.66,88.62,88.64,74372.0,82.1227,82.1227,82.0857,82.1042,74372.0
2023-12-18 11:40:00,88.63,88.65,88.61,88.61,235161.0,82.0949,82.1135,82.0764,82.0764,235161.0
2023-12-18 11:50:00,88.61,88.63,88.59,88.61,53696.0,82.0764,82.0949,82.0579,82.0764,53696.0
2023-12-18 12:00:00,88.61,88.67,88.61,88.63,555955.0,82.0764,82.132,82.0764,82.0949,555955.0
2023-12-18 12:10:00,88.65,88.69,88.64,88.68,31996.0,82.1135,82.1505,82.1042,82.1413,31996.0
2023-12-18 12:20:00,88.69,88.71,88.66,88.71,22550.0,82.1505,82.169,82.1227,82.169,22550.0
2023-12-18 12:30:00,88.71,88.74,88.66,88.67,33100.0,82.169,82.1968,82.1227,82.132,33100.0
2023-12-18 12:40:00,88.67,88.75,88.66,88.73,31537.0,82.132,82.2061,82.1227,82.1876,31537.0
2023-12-18 12:50:00,88.73,88.78,88.72,88.78,140397.0,82.1876,82.2339,82.1783,82.2339,140397.0
2023-12-18 13:00:00,88.77,88.78,88.74,88.78,81855.0,82.2246,82.2339,82.1968,82.2339,81855.0
2023-12-18 13:10:00,88.78,88.79,88.74,88.75,96719.0,82.2339,82.2431,82.1968,82.2061,96719.0
2023-12-18 13:20:00,88.74,88.77,88.71,88.72,151712.0,82.1968,82.2246,82.169,82.1783,151712.0
2023-12-18 13:30:00,88.71,88.73,88.7,88.71,26976.0,82.169,82.1876,82.1598,82.169,26976.0
2023-12-18 13:40:00,88.7,88.73,88.7,88.73,15069.0,82.1598,82.1876,82.1598,82.1876,15069.0
2023-12-18 13:50:00,88.73,88.76,88.71,88.75,24281.0,82.1876,82.2154,82.169,82.2061,24281.0
2023-12-18 14:00:00,88.75,88.75,88.73,88.74,24984.0,82.2061,82.2061,82.1876,82.1968,24984.0
2023-12-18 14:10:00,88.74,88.74,88.71,88.71,13194.0,82.1968,82.1968,82.169,82.169,13194.0
2023-12-18 14:20:00,88.72,88.73,88.7,88.7,27163.0,82.1783,82.1876,82.1598,82.1598,27163.0
2023-12-18 14:30:00,88.7,88.71,88.67,88.68,52715.0,82.1598,82.169,82.132,82.1413,52715.0
2023-12-18 14:40:00,88.69,88.7,88.66,88.67,71607.0,82.1505,82.1598,82.1227,82.132,71607.0
2023-12-18 14:50:00,88.68,88.7,88.67,88.67,53856.0,82.1413,82.1598,82.132,82.132,53856.0
2023-12-18 15:00:00,88.67,88.72,88.65,88.72,26562.0,82.132,82.1783,82.1135,82.1783,26562.0
2023-12-18 15:10:00,88.71,88.74,88.69,88.73,29887.0,82.169,82.1968,82.1505,82.1876,29887.0
2023-12-18 15:20:00,88.73,88.79,88.72,88.77,637819.0,82.1876,82.2431,82.1783,82.2246,637819.0
2023-12-18 15:30:00,88.77,88.78,88.74,88.75,31484.0,82.2246,82.2339,82.1968,82.2061,31484.0
2023-12-18 15:40:00,88.75,88.76,88.73,88.76,36953.0,82.2061,82.2154,82.1876,82.2154,36953.0
2023-12-18 15:50:00,88.76,88.77,88.74,88.77,155404.0,82.2154,82.2246,82.1968,82.2246,155404.0
2023-12-19 09:30:00,88.81,88.98,88.81,88.95,232109.0,82.2617,82.4191,82.2617,82.3913,232109.0
2023-12-19 09:40:00,88.97,88.98,88.93,88.95,128716.0,82.4099,82.4191,82.3728,82.3913,128716.0
2023-12-19 09:50:00,88.95,89.08,88.95,89.06,192807.0,82.3913,82.5118,82.3913,82.4932,192807.0
2023-12-19 10:00:00,89.07,89.09,89.05,89.08,68373.0,82.5025,82.521,82.484,82.5118,68373.0
2023-12-19 10:10:00,89.08,89.1,89.07,89.08,40313.0,82.5118,82.5303,82.5025,82.5118,40313.0
2023-12-19 10:20:00,89.08,89.13,89.08,89.1,38268.0,82.5118,82.5581,82.5118,82.5303,38268.0
2023-12-19 10:30:00,89.11,89.11,89.01,89.02,256249.0,82.5395,82.5395,82.4469,82.4562,256249.0
2023-12-19 10:40:00,89.02,89.03,88.99,89.03,74318.0,82.4562,82.4654,82.4284,82.4654,74318.0
2023-12-19 10:50:00,89.03,89.09,88.98,89.09,181908.0,82.4654,82.521,82.4191,82.521,181908.0
2023-12-19 11:00:00,89.09,89.12,89.07,89.12,94897.0,82.521,82.5488,82.5025,82.5488,94897.0
2023-12-19 11:10:00,89.12,89.14,89.1,89.12,99518.0,82.5488,82.5673,82.5303,82.5488,99518.0
2023-12-19 11:20:00,89.13,89.14,89.06,89.09,249763.0,82.5581,82.5673,82.4932,82.521,249763.0
2023-12-19 11:30:00,89.09,89.11,89.05,89.06,166270.0,82.521,82.5395,82.484,82.4932,166270.0
2023-12-19 11:40:00,89.06,89.1,89.03,89.05,148471.0,82.4932,82.5303,82.4654,82.484,148471.0
2023-12-19 11:50:00,89.04,89.05,89.01,89.02,177052.0,82.4747,82.484,82.4469,82.4562,177052.0
2023-12-19 12:00:00,89.02,89.02,88.98,89.0,151426.0,82.4562,82.4562,82.4191,82.4377,151426.0
2023-12-19 12:10:00,89.0,89.0,88.96,88.97,39131.0,82.4377,82.4377,82.4006,82.4099,39131.0
2023-12-19 12:20:00,88.97,88.98,88.95,88.96,11268.0,82.4099,82.4191,82.3913,82.4006,11268.0
2023-12-19 12:30:00,88.95,89.0,88.95,88.97,65953.0,82.3913,82.4377,82.3913,82.4099,65953.0
2023-12-19 12:40:00,88.97,88.98,88.93,88.95,156310.0,82.4099,82.4191,82.3728,82.3913,156310.0
2023-12-19 12:50:00,88.94,88.94,88.86,88.86,132949.0,82.3821,82.3821,82.308,82.308,132949.0
2023-12-19 13:00:00,88.87,88.87,88.81,88.83,148279.0,82.3172,82.3172,82.2617,82.2802,148279.0
2023-12-19 13:10:00,88.82,88.82,88.78,88.78,83687.0,82.2709,82.2709,82.2339,82.2339,83687.0
2023-12-19 13:20:00,88.78,88.86,88.78,88.86,175984.0,82.2339,82.308,82.2339,82.308,175984.0
2023-12-19 13:30:00,88.86,88.93,88.85,88.93,184451.0,82.308,82.3728,82.2987,82.3728,184451.0
2023-12-19 13:40:00,88.93,88.93,88.89,88.91,129129.0,82.3728,82.3728,82.3358,82.3543,129129.0
2023-12-19 13:50:00,88.92,88.96,88.91,88.96,208600.0,82.3636,82.4006,82.3543,82.4006,208600.0
2023-12-19 14:00:00,88.95,88.97,88.95,88.96,21200.0,82.3913,82.4099,82.3913,82.4006,21200.0
2023-12-19 14:10:00,88.97,88.98,88.95,88.97,26107.0,82.4099,82.4191,82.3913,82.4099,26107.0
2023-12-19 14:20:00,88.97,88.98,88.92,88.93,39525.0,82.4099,82.4191,82.3636,82.3728,39525.0
2023-12-19 14:30:00,88.93,88.96,88.92,88.96,28793.0,82.3728,82.4006,82.3636,82.4006,28793.0
2023-12-19 14:40:00,88.95,88.96,88.93,88.95,26071.0,82.3913,82.4006,82.3728,82.3913,26071.0
2023-12-19 14:50:00,88.95,88.97,88.94,88.95,28848.0,82.3913,82.4099,82.3821,82.3913,28848.0
2023-12-19 15:00:00,88.95,88.96,88.91,88.92,72510.0,82.3913,82.4006,82.3543,82.3636,72510.0
2023-12-19 15:10:00,88.93,88.94,88.9,88.91,43356.0,82.3728,82.3821,82.345,82.3543,43356.0
2023-12-19 15:20:00,88.91,88.93,88.9,88.93,35463.0,82.3543,82.3728,82.345,82.3728,35463.0
2023-12-19 15:30:00,88.93,88.97,88.92,88.95,90656.0,82.3728,82.4099,82.3636,82.3913,90656.0
2023-12-19 15:40:00,88.95,88.95,88.91,88.94,24144.0,82.3913,82.3913,82.3543,82.3821,24144.0
2023-12-19 15:50:00,88.93,88.99,88.93,88.99,121713.0,82.3728,82.4284,82.3728,82.4284,121713.0
2023-12-20 09:30:00,89.02,89.17,89.01,89.08,53204.0,82.4562,82.5951,82.4469,82.5118,53204.0
2023-12-20 09:40:00,89.1,89.12,89.08,89.11,33818.0,82.5303,82.5488,82.5118,82.5395,33818.0
2023-12-20 09:50:00,89.12,89.12,89.08,89.12,100815.0,82.5488,82.5488,82.5118,82.5488,100815.0
2023-12-20 10:00:00,89.12,89.12,89.06,89.1,90099.0,82.5488,82.5488,82.4932,82.5303,90099.0
2023-12-20 10:10:00,89.11,89.11,89.02,89.03,39189.0,82.5395,82.5395,82.4562,82.4654,39189.0
2023-12-20 10:20:00,89.03,89.05,89.01,89.01,56633.0,82.4654,82.484,82.4469,82.4469,56633.0
2023-12-20 10:30:00,89.04,89.08,89.03,89.06,36861.0,82.4747,82.5118,82.4654,82.4932,36861.0
2023-12-20 10:40:00,89.06,89.06,88.98,89.0,59308.0,82.4932,82.4932,82.4191,82.4377,59308.0
2023-12-20 10:50:00,89.01,89.03,89.0,89.03,12366.0,82.4469,82.4654,82.4377,82.4654,12366.0
2023-12-20 11:00:00,89.03,89.04,89.0,89.04,30799.0,82.4654,82.4747,82.4377,82.4747,30799.0
2023-12-20 11:10:00,89.04,89.07,89.03,89.06,14587.0,82.4747,82.5025,82.4654,82.4932,14587.0
2023-12-20 11:20:00,89.06,89.06,88.98,89.02,56165.0,82.4932,82.4932,82.4191,82.4562,56165.0
2023-12-20 11:30:00,89.02,89.02,88.97,89.01,30340.0,82.4562,82.4562,82.4099,82.4469,30340.0
2023-12-20 11:40:00,89.01,89.07,88.99,89.03,25869.0,82.4469,82.5025,82.4284,82.4654,25869.0
2023-12-20 11:50:00,89.03,89.05,89.02,89.03,13267.0,82.4654,82.484,82.4562,82.4654,13267.0
2023-12-20 12:00:00,89.05,89.09,89.04,89.06,69536.0,82.484,82.521,82.4747,82.4932,69536.0
2023-12-20 12:10:00,89.04,89.06,89.0,89.01,248086.0,82.4747,82.4932,82.4377,82.4469,248086.0
2023-12-20 12:20:00,89.01,89.02,88.97,89.02,14838.0,82.4469,82.4562,82.4099,82.4562,14838.0
2023-12-20 12:30:00,89.02,89.03,88.97,89.01,30155.0,82.4562,82.4654,82.4099,82.4469,30155.0
2023-12-20 12:40:00,89.01,89.07,89.0,89.06,58613.0,82.4469,82.5025,82.4377,82.4932,58613.0
2023-12-20 12:50:00,89.06,89.1,89.06,89.07,113860.0,82.4932,82.5303,82.4932,82.5025,113860.0
2023-12-20 13:00:00,89.07,89.13,89.02,89.07,222232.0,82.5025,82.5581,82.4562,82.5025,222232.0
2023-12-20 13:10:00,89.07,89.09,89.04,89.07,14816.0,82.5025,82.521,82.4747,82.5025,14816.0
2023-12-20 13:20:00,89.08,89.1,89.06,89.1,18899.0,82.5118,82.5303,82.4932,82.5303,18899.0
2023-12-20 13:30:00,89.1,89.15,89.1,89.14,12812.0,82.5303,82.5766,82.5303,82.5673,12812.0
2023-12-20 13:40:00,89.14,89.16,89.13,89.16,21633.0,82.5673,82.5859,82.5581,82.5859,21633.0
2023-12-20 13:50:00,89.16,89.17,89.11,89.14,86581.0,82.5859,82.5951,82.5395,82.5673,86581.0
2023-12-20 14:00:00,89.13,89.15,89.12,89.15,28171.0,82.5581,82.5766,82.5488,82.5766,28171.0
2023-12-20 14:10:00,89.15,89.17,89.14,89.16,17520.0,82.5766,82.5951,82.5673,82.5859,17520.0
2023-12-20 14:20:00,89.16,89.17,89.13,89.14,27288.0,82.5859,82.5951,82.5581,82.5673,27288.0
2023-12-20 14:30:00,89.13,89.14,89.05,89.06,47977.0,82.5581,82.5673,82.484,82.4932,47977.0
2023-12-20 14:40:00,89.05,89.07,89.01,89.04,38251.0,82.484,82.5025,82.4469,82.4747,38251.0
2023-12-20 14:50:00,89.04,89.04,88.97,88.99,108085.0,82.4747,82.4747,82.4099,82.4284,108085.0
2023-12-20 15:00:00,88.99,89.0,88.96,89.0,98612.0,82.4284,82.4377,82.4006,82.4377,98612.0
2023-12-20 15:10:00,89.0,89.09,89.0,89.06,204543.0,82.4377,82.521,82.4377,82.4932,204543.0
2023-12-20 15:20:00,89.06,89.07,89.04,89.06,60992.0,82.4932,82.5025,82.4747,82.4932,60992.0
2023-12-20 15:30:00,89.05,89.08,89.04,89.05,58028.0,82.484,82.5118,82.4747,82.484,58028.0
2023-12-20 15:40:00,89.05,89.08,89.04,89.06,85441.0,82.484,82.5118,82.4747,82.4932,85441.0
2023-12-20 15:50:00,89.06,89.07,88.97,89.03,132368.0,82.4932,82.5025,82.4099,82.4654,132368.0
2023-12-21 09:30:00,89.38,89.48,89.26,89.45,144353.0,82.7896,82.8823,82.6785,82.8545,144353.0
2023-12-21 09:40:00,89.44,89.45,89.34,89.38,279114.0,82.8452,82.8545,82.7526,82.7896,279114.0
2023-12-21 09:50:00,89.38,89.38,89.29,89.32,209126.0,82.7896,82.7896,82.7063,82.7341,209126.0
2023-12-21 10:00:00,89.33,89.33,89.11,89.12,202735.0,82.7433,82.7433,82.5395,82.5488,202735.0
2023-12-21 10:10:00,89.12,89.2,89.11,89.18,183146.0,82.5488,82.6229,82.5395,82.6044,183146.0
2023-12-21 10:20:00,89.18,89.26,89.16,89.17,51162.0,82.6044,82.6785,82.5859,82.5951,51162.0
2023-12-21 10:30:00,89.17,89.22,89.17,89.2,88470.0,82.5951,82.6414,82.5951,82.6229,88470.0
2023-12-21 10:40:00,89.19,89.19,89.13,89.14,13763.0,82.6136,82.6136,82.5581,82.5673,13763.0
2023-12-21 10:50:00,89.14,89.15,89.08,89.12,23376.0,82.5673,82.5766,82.5118,82.5488,23376.0
2023-12-21 11:00:00,89.12,89.18,89.1,89.11,46223.0,82.5488,82.6044,82.5303,82.5395,46223.0
2023-12-21 11:10:00,89.11,89.17,89.1,89.16,31453.0,82.5395,82.5951,82.5303,82.5859,31453.0
2023-12-21 11:20:00,89.16,89.22,89.14,89.22,24226.0,82.5859,82.6414,82.5673,82.6414,24226.0
2023-12-21 11:30:00,89.22,89.22,89.15,89.17,24691.0,82.6414,82.6414,82.5766,82.5951,24691.0
2023-12-21 11:40:00,89.17,89.17,89.14,89.17,17532.0,82.5951,82.5951,82.5673,82.5951,17532.0
2023-12-21 11:50:00,89.17,89.17,89.08,89.09,23416.0,82.5951,82.5951,82.5118,82.521,23416.0
2023-12-21 12:00:00,89.08,89.09,89.02,89.04,33452.0,82.5118,82.521,82.4562,82.4747,33452.0
2023-12-21 12:10:00,89.05,89.07,89.0,89.05,46755.0,82.484,82.5025,82.4377,82.484,46755.0
2023-12-21 12:20:00,89.04,89.05,88.96,88.97,25489.0,82.4747,82.484,82.4006,82.4099,25489.0
2023-12-21 12:30:00,88.97,89.02,88.96,89.02,46610.0,82.4099,82.4562,82.4006,82.4562,46610.0
2023-12-21 12:40:00,89.01,89.05,89.01,89.03,14261.0,82.4469,82.484,82.4469,82.4654,14261.0
2023-12-21 12:50:00,89.04,89.05,89.0,89.03,23054.0,82.4747,82.484,82.4377,82.4654,23054.0
2023-12-21 13:00:00,89.03,89.05,88.97,89.0,59210.0,82.4654,82.484,82.4099,82.4377,59210.0
2023-12-21 13:10:00,89.01,89.01,88.95,88.96,34315.0,82.4469,82.4469,82.3913,82.4006,34315.0
2023-12-21 13:20:00,88.97,89.02,88.95,89.0,12473.0,82.4099,82.4562,82.3913,82.4377,12473.0
2023-12-21 13:30:00,89.01,89.02,88.95,88.96,19415.0,82.4469,82.4562,82.3913,82.4006,19415.0
2023-12-21 13:40:00,88.96,88.99,88.95,88.97,20885.0,82.4006,82.4284,82.3913,82.4099,20885.0
2023-12-21 13:50:00,88.95,89.03,88.95,89.01,25729.0,82.3913,82.4654,82.3913,82.4469,25729.0
2023-12-21 14:00:00,89.01,89.04,89.0,89.03,13874.0,82.4469,82.4747,82.4377,82.4654,13874.0
2023-12-21 14:10:00,89.03,89.06,89.0,89.05,20621.0,82.4654,82.4932,82.4377,82.484,20621.0
2023-12-21 14:20:00,89.05,89.05,89.0,89.02,14347.0,82.484,82.484,82.4377,82.4562,14347.0
2023-12-21 14:30:00,89.02,89.06,89.01,89.06,47528.0,82.4562,82.4932,82.4469,82.4932,47528.0
2023-12-21 14:40:00,89.06,89.07,89.02,89.03,33085.0,82.4932,82.5025,82.4562,82.4654,33085.0
2023-12-21 14:50:00,89.02,89.04,89.01,89.02,20843.0,82.4562,82.4747,82.4469,82.4562,20843.0
2023-12-21 15:00:00,89.02,89.04,89.01,89.03,8689.0,82.4562,82.4747,82.4469,82.4654,8689.0
2023-12-21 15:10:00,89.03,89.06,89.02,89.05,16386.0,82.4654,82.4932,82.4562,82.484,16386.0
2023-12-21 15:20:00,89.05,89.09,89.04,89.08,30833.0,82.484,82.521,82.4747,82.5118,30833.0
2023-12-21 15:30:00,89.09,89.1,89.06,89.09,12742.0,82.521,82.5303,82.4932,82.521,12742.0
2023-12-21 15:40:00,89.09,89.11,89.06,89.11,34631.0,82.521,82.5395,82.4932,82.5395,34631.0
2023-12-21 15:50:00,89.11,89.17,89.1,89.16,240189.0,82.5395,82.5951,82.5303,82.5859,240189.0
2023-12-22 09:30:00,89.18,89.31,89.17,89.3,61074.0,82.6044,82.7248,82.5951,82.7155,61074.0
2023-12-22 09:40:00,89.29,89.31,89.24,89.26,35715.0,82.7063,82.7248,82.66,82.6785,35715.0
2023-12-22 09:50:00,89.26,89.27,89.14,89.21,65258.0,82.6785,82.6878,82.5673,82.6322,65258.0
2023-12-22 10:00:00,89.25,89.3,89.16,89.19,41673.0,82.6692,82.7155,82.5859,82.6136,41673.0
2023-12-22 10:10:00,89.19,89.24,89.17,89.17,19388.0,82.6136,82.66,82.5951,82.5951,19388.0
2023-12-22 10:20:00,89.17,89.19,89.14,89.16,20552.0,82.5951,82.6136,82.5673,82.5859,20552.0
2023-12-22 10:30:00,89.17,89.18,89.13,89.14,19367.0,82.5951,82.6044,82.5581,82.5673,19367.0
2023-12-22 10:40:00,89.13,89.14,89.08,89.1,18662.0,82.5581,82.5673,82.5118,82.5303,18662.0
2023-12-22 10:50:00,89.1,89.1,89.05,89.07,22291.0,82.5303,82.5303,82.484,82.5025,22291.0
2023-12-22 11:00:00,89.06,89.09,89.04,89.06,53455.0,82.4932,82.521,82.4747,82.4932,53455.0
2023-12-22 11:10:00,89.07,89.1,89.06,89.1,135257.0,82.5025,82.5303,82.4932,82.5303,135257.0
2023-12-22 11:20:00,89.09,89.1,89.07,89.08,67375.0,82.521,82.5303,82.5025,82.5118,67375.0
2023-12-22 11:30:00,89.08,89.12,89.08,89.09,49959.0,82.5118,82.5488,82.5118,82.521,49959.0
2023-12-22 11:40:00,89.09,89.1,89.03,89.03,19970.0,82.521,82.5303,82.4654,82.4654,19970.0
2023-12-22 11:50:00,89.03,89.06,89.0,89.01,36425.0,82.4654,82.4932,82.4377,82.4469,36425.0
2023-12-22 12:00:00,89.02,89.04,89.0,89.0,39381.0,82.4562,82.4747,82.4377,82.4377,39381.0
2023-12-22 12:10:00,89.0,89.0,88.98,88.98,32708.0,82.4377,82.4377,82.4191,82.4191,32708.0
2023-12-22 12:20:00,88.98,89.01,88.98,89.0,57269.0,82.4191,82.4469,82.4191,82.4377,57269.0
2023-12-22 12:30:00,89.0,89.01,88.98,89.01,35653.0,82.4377,82.4469,82.4191,82.4469,35653.0
2023-12-22 12:40:00,89.01,89.02,88.99,89.01,18851.0,82.4469,82.4562,82.4284,82.4469,18851.0
2023-12-22 12:50:00,89.01,89.05,89.0,89.05,19796.0,82.4469,82.484,82.4377,82.484,19796.0
2023-12-22 13:00:00,89.05,89.07,89.05,89.06,4699.0,82.484,82.5025,82.484,82.4932,4699.0
2023-12-22 13:10:00,89.06,89.08,89.06,89.06,22058.0,82.4932,82.5118,82.4932,82.4932,22058.0
2023-12-22 13:20:00,89.06,89.08,89.06,89.07,23367.0,82.4932,82.5118,82.4932,82.5025,23367.0
2023-12-22 13:30:00,89.08,89.09,89.05,89.05,4173.0,82.5118,82.521,82.484,82.484,4173.0
2023-12-22 13:40:00,89.05,89.05,89.02,89.04,12115.0,82.484,82.484,82.4562,82.4747,12115.0
2023-12-22 13:50:00,89.05,89.05,89.04,89.05,3583.0,82.484,82.484,82.4747,82.484,3583.0
2023-12-22 14:00:00,89.05,89.05,88.97,89.0,46013.0,82.484,82.484,82.4099,82.4377,46013.0
2023-12-22 14:10:00,89.0,89.01,88.95,88.98,27497.0,82.4377,82.4469,82.3913,82.4191,27497.0
2023-12-22 14:20:00,88.98,88.98,88.94,88.95,23228.0,82.4191,82.4191,82.3821,82.3913,23228.0
2023-12-22 14:30:00,88.95,88.98,88.94,88.97,31986.0,82.3913,82.4191,82.3821,82.4099,31986.0
2023-12-22 14:40:00,88.97,89.01,88.96,89.0,29591.0,82.4099,82.4469,82.4006,82.4377,29591.0
2023-12-22 14:50:00,88.99,89.02,88.99,89.02,7608.0,82.4284,82.4562,82.4284,82.4562,7608.0
2023-12-22 15:00:00,89.03,89.05,89.01,89.02,17811.0,82.4654,82.484,82.4469,82.4562,17811.0
2023-12-22 15:10:00,89.02,89.02,89.0,89.0,16233.0,82.4562,82.4562,82.4377,82.4377,16233.0
2023-12-22 15:20:00,89.0,89.01,88.99,89.0,15398.0,82.4377,82.4469,82.4284,82.4377,15398.0
2023-12-22 15:30:00,89.0,89.01,88.98,88.99,26485.0,82.4377,82.4469,82.4191,82.4284,26485.0
2023-12-22 15:40:00,88.99,89.01,88.99,89.0,34490.0,82.4284,82.4469,82.4284,82.4377,34490.0
2023-12-22 15:50:00,89.0,89.06,88.99,89.05,124260.0,82.4377,82.4932,82.4284,82.484,124260.0
2023-12-26 09:30:00,88.95,89.06,88.91,89.0,205829.0,82.3913,82.4932,82.3543,82.4377,205829.0
2023-12-26 09:40:00,89.01,89.04,88.99,89.02,46677.0,82.4469,82.4747,82.4284,82.4562,46677.0
2023-12-26 09:50:00,89.02,89.05,89.01,89.05,84224.0,82.4562,82.484,82.4469,82.484,84224.0
2023-12-26 10:00:00,89.05,89.13,89.03,89.11,43079.0,82.484,82.5581,82.4654,82.5395,43079.0
2023-12-26 10:10:00,89.12,89.14,89.11,89.13,55159.0,82.5488,82.5673,82.5395,82.5581,55159.0
2023-12-26 10:20:00,89.13,89.14,89.11,89.12,29826.0,82.5581,82.5673,82.5395,82.5488,29826.0
2023-12-26 10:30:00,89.12,89.14,89.1,89.13,56885.0,82.5488,82.5673,82.5303,82.5581,56885.0
2023-12-26 10:40:00,89.14,89.15,89.11,89.14,130861.0,82.5673,82.5766,82.5395,82.5673,130861.0
2023-12-26 10:50:00,89.14,89.17,89.13,89.15,143298.0,82.5673,82.5951,82.5581,82.5766,143298.0
2023-12-26 11:00:00,89.15,89.16,89.14,89.15,55896.0,82.5766,82.5859,82.5673,82.5766,55896.0
2023-12-26 11:10:00,89.15,89.16,89.11,89.12,83551.0,82.5766,82.5859,82.5395,82.5488,83551.0
2023-12-26 11:20:00,89.11,89.14,89.11,89.14,48165.0,82.5395,82.5673,82.5395,82.5673,48165.0
2023-12-26 11:30:00,89.14,89.18,89.13,89.16,23154.0,82.5673,82.6044,82.5581,82.5859,23154.0
2023-12-26 11:40:00,89.17,89.17,89.15,89.16,18943.0,82.5951,82.5951,82.5766,82.5859,18943.0
2023-12-26 11:50:00,89.16,89.18,89.15,89.18,31917.0,82.5859,82.6044,82.5766,82.6044,31917.0
2023-12-26 12:00:00,89.18,89.18,89.15,89.17,15456.0,82.6044,82.6044,82.5766,82.5951,15456.0
2023-12-26 12:10:00,89.17,89.19,89.16,89.18,13813.0,82.5951,82.6136,82.5859,82.6044,13813.0
2023-12-26 12:20:00,89.19,89.2,89.18,89.19,12820.0,82.6136,82.6229,82.6044,82.6136,12820.0
2023-12-26 12:30:00,89.19,89.2,89.18,89.2,17498.0,82.6136,82.6229,82.6044,82.6229,17498.0
2023-12-26 12:40:00,89.19,89.19,89.17,89.18,19446.0,82.6136,82.6136,82.5951,82.6044,19446.0
2023-12-26 12:50:00,89.18,89.21,89.17,89.2,42578.0,82.6044,82.6322,82.5951,82.6229,42578.0
2023-12-26 13:00:00,89.21,89.25,89.19,89.24,34179.0,82.6322,82.6692,82.6136,82.66,34179.0
2023-12-26 13:10:00,89.23,89.24,89.21,89.21,9250.0,82.6507,82.66,82.6322,82.6322,9250.0
2023-12-26 13:20:00,89.2,89.23,89.19,89.23,18376.0,82.6229,82.6507,82.6136,82.6507,18376.0
2023-12-26 13:30:00,89.23,89.25,89.21,89.22,29884.0,82.6507,82.6692,82.6322,82.6414,29884.0
2023-12-26 13:40:00,89.21,89.24,89.21,89.22,13103.0,82.6322,82.66,82.6322,82.6414,13103.0
2023-12-26 13:50:00,89.22,89.24,89.21,89.23,16341.0,82.6414,82.66,82.6322,82.6507,16341.0
2023-12-26 14:00:00,89.23,89.25,89.22,89.24,6531.0,82.6507,82.6692,82.6414,82.66,6531.0
2023-12-26 14:10:00,89.25,89.27,89.24,89.27,12472.0,82.6692,82.6878,82.66,82.6878,12472.0
2023-12-26 14:20:00,89.27,89.28,89.27,89.27,8489.0,82.6878,82.697,82.6878,82.6878,8489.0
2023-12-26 14:30:00,89.26,89.3,89.26,89.3,10423.0,82.6785,82.7155,82.6785,82.7155,10423.0
2023-12-26 14:40:00,89.29,89.3,89.27,89.28,12140.0,82.7063,82.7155,82.6878,82.697,12140.0
2023-12-26 14:50:00,89.28,89.31,89.28,89.28,7696.0,82.697,82.7248,82.697,82.697,7696.0
2023-12-26 15:00:00,89.28,89.29,89.25,89.26,23154.0,82.697,82.7063,82.6692,82.6785,23154.0
2023-12-26 15:10:00,89.26,89.27,89.23,89.23,5154.0,82.6785,82.6878,82.6507,82.6507,5154.0
2023-12-26 15:20:00,89.24,89.28,89.23,89.27,17568.0,82.66,82.697,82.6507,82.6878,17568.0
2023-12-26 15:30:00,89.27,89.31,89.26,89.3,186255.0,82.6878,82.7248,82.6785,82.7155,186255.0
2023-12-26 15:40:00,89.3,89.36,89.3,89.36,324437.0,82.7155,82.7711,82.7155,82.7711,324437.0
2023-12-26 15:50:00,89.36,89.36,89.3,89.35,434897.0,82.7711,82.7711,82.7155,82.7619,434897.0
2023-12-27 09:30:00,89.48,89.57,89.35,89.56,158669.0,82.8823,82.9656,82.7619,82.9564,158669.0
2023-12-27 09:40:00,89.58,89.6,89.55,89.56,175496.0,82.9749,82.9934,82.9471,82.9564,175496.0
2023-12-27 09:50:00,89.57,89.6,89.55,89.59,62334.0,82.9656,82.9934,82.9471,82.9842,62334.0
2023-12-27 10:00:00,89.59,89.62,89.57,89.59,32553.0,82.9842,83.0119,82.9656,82.9842,32553.0
2023-12-27 10:10:00,89.59,89.59,89.53,89.55,118173.0,82.9842,82.9842,82.9286,82.9471,118173.0
2023-12-27 10:20:00,89.54,89.58,89.52,89.56,64019.0,82.9378,82.9749,82.9193,82.9564,64019.0
2023-12-27 10:30:00,89.57,89.59,89.53,89.57,64944.0,82.9656,82.9842,82.9286,82.9656,64944.0
2023-12-27 10:40:00,89.56,89.57,89.54,89.54,43181.0,82.9564,82.9656,82.9378,82.9378,43181.0
2023-12-27 10:50:00,89.55,89.6,89.54,89.59,84471.0,82.9471,82.9934,82.9378,82.9842,84471.0
2023-12-27 11:00:00,89.59,89.6,89.56,89.59,26703.0,82.9842,82.9934,82.9564,82.9842,26703.0
2023-12-27 11:10:00,89.59,89.63,89.59,89.63,89527.0,82.9842,83.0212,82.9842,83.0212,89527.0
2023-12-27 11:20:00,89.63,89.65,89.6,89.63,159238.0,83.0212,83.0397,82.9934,83.0212,159238.0
2023-12-27 11:30:00,89.63,89.67,89.6,89.65,108129.0,83.0212,83.0583,82.9934,83.0397,108129.0
2023-12-27 11:40:00,89.65,89.66,89.62,89.63,65298.0,83.0397,83.049,83.0119,83.0212,65298.0
2023-12-27 11:50:00,89.62,89.63,89.59,89.62,26528.0,83.0119,83.0212,82.9842,83.0119,26528.0
2023-12-27 12:00:00,89.62,89.63,89.58,89.61,13486.0,83.0119,83.0212,82.9749,83.0027,13486.0
2023-12-27 12:10:00,89.61,89.61,89.59,89.59,18269.0,83.0027,83.0027,82.9842,82.9842,18269.0
2023-12-27 12:20:00,89.59,89.63,89.58,89.59,14037.0,82.9842,83.0212,82.9749,82.9842,14037.0
2023-12-27 12:30:00,89.59,89.64,89.58,89.64,32154.0,82.9842,83.0305,82.9749,83.0305,32154.0
2023-12-27 12:40:00,89.64,89.65,89.61,89.63,22782.0,83.0305,83.0397,83.0027,83.0212,22782.0
2023-12-27 12:50:00,89.64,89.64,89.59,89.61,31352.0,83.0305,83.0305,82.9842,83.0027,31352.0
2023-12-27 13:00:00,89.61,89.73,89.6,89.72,71771.0,83.0027,83.1138,82.9934,83.1046,71771.0
2023-12-27 13:10:00,89.72,89.72,89.65,89.69,30461.0,83.1046,83.1046,83.0397,83.0768,30461.0
2023-12-27 13:20:00,89.69,89.69,89.65,89.69,12331.0,83.0768,83.0768,83.0397,83.0768,12331.0
2023-12-27 13:30:00,89.69,89.69,89.62,89.64,29611.0,83.0768,83.0768,83.0119,83.0305,29611.0
2023-12-27 13:40:00,89.63,89.68,89.63,89.68,22651.0,83.0212,83.0675,83.0212,83.0675,22651.0
2023-12-27 13:50:00,89.68,89.69,89.66,89.67,37796.0,83.0675,83.0768,83.049,83.0583,37796.0
2023-12-27 14:00:00,89.67,89.67,89.6,89.63,33382.0,83.0583,83.0583,82.9934,83.0212,33382.0
2023-12-27 14:10:00,89.62,89.64,89.62,89.64,14526.0,83.0119,83.0305,83.0119,83.0305,14526.0
2023-12-27 14:20:00,89.64,89.65,89.61,89.64,28072.0,83.0305,83.0397,83.0027,83.0305,28072.0
2023-12-27 14:30:00,89.64,89.7,89.63,89.69,31325.0,83.0305,83.086,83.0212,83.0768,31325.0
2023-12-27 14:40:00,89.67,89.68,89.64,89.65,23751.0,83.0583,83.0675,83.0305,83.0397,23751.0
2023-12-27 14:50:00,89.65,89.66,89.61,89.66,29291.0,83.0397,83.049,83.0027,83.049,29291.0
2023-12-27 15:00:00,89.66,89.67,89.65,89.65,7493.0,83.049,83.0583,83.0397,83.0397,7493.0
2023-12-27 15:10:00,89.66,89.69,89.63,89.69,46774.0,83.049,83.0768,83.0212,83.0768,46774.0
2023-12-27 15:20:00,89.69,89.69,89.66,89.67,57627.0,83.0768,83.0768,83.049,83.0583,57627.0
2023-12-27 15:30:00,89.67,89.7,89.66,89.7,68539.0,83.0583,83.086,83.049,83.086,68539.0
2023-12-27 15:40:00,89.7,89.7,89.64,89.64,50925.0,83.086,83.086,83.0305,83.0305,50925.0
2023-12-27 15:50:00,89.64,89.69,89.63,89.68,205587.0,83.0305,83.0768,83.0212,83.0675,205587.0
2023-12-28 09:30:00,89.42,89.5,89.41,89.42,65643.0,82.8267,82.9008,82.8174,82.8267,65643.0
2023-12-28 09:40:00,89.42,89.44,89.4,89.42,75290.0,82.8267,82.8452,82.8082,82.8267,75290.0
2023-12-28 09:50:00,89.42,89.46,89.41,89.44,20691.0,82.8267,82.8637,82.8174,82.8452,20691.0
2023-12-28 10:00:00,89.43,89.46,89.4,89.41,61655.0,82.836,82.8637,82.8082,82.8174,61655.0
2023-12-28 10:10:00,89.42,89.46,89.4,89.44,81825.0,82.8267,82.8637,82.8082,82.8452,81825.0
2023-12-28 10:20:00,89.44,89.5,89.42,89.5,36368.0,82.8452,82.9008,82.8267,82.9008,36368.0
2023-12-28 10:30:00,89.5,89.53,89.48,89.53,180610.0,82.9008,82.9286,82.8823,82.9286,180610.0
2023-12-28 10:40:00,89.53,89.6,89.52,89.59,91719.0,82.9286,82.9934,82.9193,82.9842,91719.0
2023-12-28 10:50:00,89.59,89.6,89.55,89.57,112381.0,82.9842,82.9934,82.9471,82.9656,112381.0
2023-12-28 11:00:00,89.56,89.56,89.46,89.48,14483.0,82.9564,82.9564,82.8637,82.8823,14483.0
2023-12-28 11:10:00,89.47,89.49,89.44,89.44,23244.0,82.873,82.8915,82.8452,82.8452,23244.0
2023-12-28 11:20:00,89.44,89.46,89.41,89.43,20315.0,82.8452,82.8637,82.8174,82.836,20315.0
2023-12-28 11:30:00,89.43,89.48,89.43,89.44,142395.0,82.836,82.8823,82.836,82.8452,142395.0
2023-12-28 11:40:00,89.45,89.46,89.4,89.42,28984.0,82.8545,82.8637,82.8082,82.8267,28984.0
2023-12-28 11:50:00,89.43,89.43,89.39,89.4,15216.0,82.836,82.836,82.7989,82.8082,15216.0
2023-12-28 12:00:00,89.4,89.41,89.39,89.39,14917.0,82.8082,82.8174,82.7989,82.7989,14917.0
2023-12-28 12:10:00,89.39,89.43,89.38,89.43,20438.0,82.7989,82.836,82.7896,82.836,20438.0
2023-12-28 12:20:00,89.43,89.44,89.41,89.41,17801.0,82.836,82.8452,82.8174,82.8174,17801.0
2023-12-28 12:30:00,89.41,89.41,89.37,89.38,28446.0,82.8174,82.8174,82.7804,82.7896,28446.0
2023-12-28 12:40:00,89.38,89.39,89.36,89.38,33574.0,82.7896,82.7989,82.7711,82.7896,33574.0
2023-12-28 12:50:00,89.37,89.41,89.36,89.4,34872.0,82.7804,82.8174,82.7711,82.8082,34872.0
2023-12-28 13:00:00,89.4,89.42,89.3,89.34,104275.0,82.8082,82.8267,82.7155,82.7526,104275.0
2023-12-28 13:10:00,89.34,89.35,89.31,89.32,9825.0,82.7526,82.7619,82.7248,82.7341,9825.0
2023-12-28 13:20:00,89.33,89.33,89.29,89.31,49361.0,82.7433,82.7433,82.7063,82.7248,49361.0
2023-12-28 13:30:00,89.32,89.33,89.31,89.32,8973.0,82.7341,82.7433,82.7248,82.7341,8973.0
2023-12-28 13:40:00,89.32,89.32,89.29,89.31,49468.0,82.7341,82.7341,82.7063,82.7248,49468.0
2023-12-28 13:50:00,89.31,89.37,89.31,89.34,30989.0,82.7248,82.7804,82.7248,82.7526,30989.0
2023-12-28 14:00:00,89.34,89.34,89.3,89.31,14058.0,82.7526,82.7526,82.7155,82.7248,14058.0
2023-12-28 14:10:00,89.3,89.32,89.29,89.29,30204.0,82.7155,82.7341,82.7063,82.7063,30204.0
2023-12-28 14:20:00,89.3,89.32,89.29,89.29,22947.0,82.7155,82.7341,82.7063,82.7063,22947.0
2023-12-28 14:30:00,89.3,89.3,89.25,89.28,25682.0,82.7155,82.7155,82.6692,82.697,25682.0
2023-12-28 14:40:00,89.28,89.32,89.28,89.32,104991.0,82.697,82.7341,82.697,82.7341,104991.0
2023-12-28 14:50:00,89.32,89.35,89.31,89.34,221198.0,82.7341,82.7619,82.7248,82.7526,221198.0
2023-12-28 15:00:00,89.35,89.38,89.34,89.36,52007.0,82.7619,82.7896,82.7526,82.7711,52007.0
2023-12-28 15:10:00,89.37,89.39,89.36,89.39,41831.0,82.7804,82.7989,82.7711,82.7989,41831.0
2023-12-28 15:20:00,89.38,89.43,89.38,89.42,66351.0,82.7896,82.836,82.7896,82.8267,66351.0
2023-12-28 15:30:00,89.42,89.44,89.41,89.42,72533.0,82.8267,82.8452,82.8174,82.8267,72533.0
2023-12-28 15:40:00,89.42,89.44,89.41,89.42,43794.0,82.8267,82.8452,82.8174,82.8267,43794.0
2023-12-28 15:50:00,89.42,89.44,89.39,89.43,245705.0,82.8267,82.8452,82.7989,82.836,245705.0
2023-12-29 09:30:00,89.21,89.4,89.21,89.35,319708.0,82.6322,82.8082,82.6322,82.7619,319708.0
2023-12-29 09:40:00,89.35,89.42,89.35,89.4,71998.0,82.7619,82.8267,82.7619,82.8082,71998.0
2023-12-29 09:50:00,89.39,89.39,89.31,89.37,17957.0,82.7989,82.7989,82.7248,82.7804,17957.0
2023-12-29 10:00:00,89.38,89.42,89.37,89.38,44689.0,82.7896,82.8267,82.7804,82.7896,44689.0
2023-12-29 10:10:00,89.37,89.44,89.34,89.44,66965.0,82.7804,82.8452,82.7526,82.8452,66965.0
2023-12-29 10:20:00,89.44,89.44,89.36,89.39,48384.0,82.8452,82.8452,82.7711,82.7989,48384.0
2023-12-29 10:30:00,89.4,89.41,89.35,89.37,46484.0,82.8082,82.8174,82.7619,82.7804,46484.0
2023-12-29 10:40:00,89.37,89.38,89.33,89.36,65950.0,82.7804,82.7896,82.7433,82.7711,65950.0
2023-12-29 10:50:00,89.36,89.38,89.33,89.37,35510.0,82.7711,82.7896,82.7433,82.7804,35510.0
2023-12-29 11:00:00,89.37,89.39,89.35,89.37,47605.0,82.7804,82.7989,82.7619,82.7804,47605.0
2023-12-29 11:10:00,89.36,89.41,89.35,89.36,74366.0,82.7711,82.8174,82.7619,82.7711,74366.0
2023-12-29 11:20:00,89.35,89.36,89.3,89.31,49280.0,82.7619,82.7711,82.7155,82.7248,49280.0
2023-12-29 11:30:00,89.31,89.34,89.29,89.33,33156.0,82.7248,82.7526,82.7063,82.7433,33156.0
2023-12-29 11:40:00,89.33,89.38,89.33,89.37,39933.0,82.7433,82.7896,82.7433,82.7804,39933.0
2023-12-29 11:50:00,89.37,89.39,89.32,89.34,89009.0,82.7804,82.7989,82.7341,82.7526,89009.0
2023-12-29 12:00:00,89.34,89.36,89.3,89.31,65253.0,82.7526,82.7711,82.7155,82.7248,65253.0
2023-12-29 12:10:00,89.31,89.33,89.29,89.31,65089.0,82.7248,82.7433,82.7063,82.7248,65089.0
2023-12-29 12:20:00,89.32,89.33,89.29,89.32,23474.0,82.7341,82.7433,82.7063,82.7341,23474.0
2023-12-29 12:30:00,89.32,89.37,89.32,89.37,60537.0,82.7341,82.7804,82.7341,82.7804,60537.0
2023-12-29 12:40:00,89.36,89.39,89.34,89.37,26563.0,82.7711,82.7989,82.7526,82.7804,26563.0
2023-12-29 12:50:00,89.37,89.4,89.34,89.35,55300.0,82.7804,82.8082,82.7526,82.7619,55300.0
2023-12-29 13:00:00,89.35,89.35,89.21,89.23,201480.0,82.7619,82.7619,82.6322,82.6507,201480.0
2023-12-29 13:10:00,89.23,89.29,89.21,89.23,35384.0,82.6507,82.7063,82.6322,82.6507,35384.0
2023-12-29 13:20:00,89.23,89.25,89.2,89.2,26161.0,82.6507,82.6692,82.6229,82.6229,26161.0
2023-12-29 13:30:00,89.21,89.28,89.21,89.28,15296.0,82.6322,82.697,82.6322,82.697,15296.0
2023-12-29 13:40:00,89.28,89.32,89.27,89.29,35790.0,82.697,82.7341,82.6878,82.7063,35790.0
2023-12-29 13:50:00,89.3,89.31,89.2,89.23,27969.0,82.7155,82.7248,82.6229,82.6507,27969.0
2023-12-29 14:00:00,89.24,89.25,89.22,89.24,65768.0,82.66,82.6692,82.6414,82.66,65768.0
2023-12-29 14:10:00,89.23,89.25,89.2,89.25,87616.0,82.6507,82.6692,82.6229,82.6692,87616.0
2023-12-29 14:20:00,89.24,89.25,89.21,89.22,24316.0,82.66,82.6692,82.6322,82.6414,24316.0
2023-12-29 14:30:00,89.22,89.24,89.21,89.23,14450.0,82.6414,82.66,82.6322,82.6507,14450.0
2023-12-29 14:40:00,89.23,89.26,89.23,89.25,12994.0,82.6507,82.6785,82.6507,82.6692,12994.0
2023-12-29 14:50:00,89.25,89.3,89.25,89.28,123246.0,82.6692,82.7155,82.6692,82.697,123246.0
2023-12-29 15:00:00,89.28,89.3,89.24,89.25,72529.0,82.697,82.7155,82.66,82.6692,72529.0
2023-12-29 15:10:00,89.25,89.25,89.2,89.21,316190.0,82.6692,82.6692,82.6229,82.6322,316190.0
2023-12-29 15:20:00,89.22,89.22,89.19,89.2,131540.0,82.6414,82.6414,82.6136,82.6229,131540.0
2023-12-29 15:30:00,89.2,89.2,89.18,89.2,147850.0,82.6229,82.6229,82.6044,82.6229,147850.0
2023-12-29 15:40:00,89.2,89.2,89.15,89.16,182402.0,82.6229,82.6229,82.5766,82.5859,182402.0
2023-12-29 15:50:00,89.15,89.16,89.04,89.08,522961.0,82.5766,82.5859,82.4747,82.5118,522961.0
2024-01-02 09:30:00,88.74,88.77,88.6,88.62,560690.0,82.1968,82.2246,82.0672,82.0857,560690.0
2024-01-02 09:40:00,88.63,88.64,88.52,88.55,698737.0,82.0949,82.1042,81.9931,82.0208,698737.0
2024-01-02 09:50:00,88.55,88.63,88.54,88.62,332839.0,82.0208,82.0949,82.0116,82.0857,332839.0
2024-01-02 10:00:00,88.63,88.65,88.55,88.57,163763.0,82.0949,82.1135,82.0208,82.0394,163763.0
2024-01-02 10:10:00,88.58,88.59,88.49,88.53,425298.0,82.0486,82.0579,81.9653,82.0023,425298.0
2024-01-02 10:20:00,88.53,88.55,88.5,88.51,313243.0,82.0023,82.0208,81.9745,81.9838,313243.0
2024-01-02 10:30:00,88.51,88.55,88.47,88.5,400850.0,81.9838,82.0208,81.9467,81.9745,400850.0
2024-01-02 10:40:00,88.49,88.5,88.42,88.42,346375.0,81.9653,81.9745,81.9004,81.9004,346375.0
2024-01-02 10:50:00,88.42,88.44,88.38,88.41,197138.0,81.9004,81.919,81.8634,81.8912,197138.0
2024-01-02 11:00:00,88.42,88.48,88.38,88.46,264591.0,81.9004,81.956,81.8634,81.9375,264591.0
2024-01-02 11:10:00,88.45,88.52,88.41,88.42,344358.0,81.9282,81.9931,81.8912,81.9004,344358.0
2024-01-02 11:20:00,88.42,88.48,88.42,88.44,186663.0,81.9004,81.956,81.9004,81.919,186663.0
2024-01-02 11:30:00,88.44,88.46,88.41,88.45,110234.0,81.919,81.9375,81.8912,81.9282,110234.0
2024-01-02 11:40:00,88.45,88.49,88.41,88.48,140243.0,81.9282,81.9653,81.8912,81.956,140243.0
2024-01-02 11:50:00,88.48,88.48,88.4,88.41,109216.0,81.956,81.956,81.8819,81.8912,109216.0
2024-01-02 12:00:00,88.41,88.41,88.35,88.36,222267.0,81.8912,81.8912,81.8356,81.8448,222267.0
2024-01-02 12:10:00,88.35,88.36,88.28,88.29,341141.0,81.8356,81.8448,81.7707,81.78,341141.0
2024-01-02 12:20:00,88.29,88.3,88.25,88.28,260749.0,81.78,81.7893,81.743,81.7707,260749.0
2024-01-02 12:30:00,88.27,88.29,88.25,88.26,116793.0,81.7615,81.78,81.743,81.7522,116793.0
2024-01-02 12:40:00,88.27,88.37,88.22,88.22,360333.0,81.7615,81.8541,81.7152,81.7152,360333.0
2024-01-02 12:50:00,88.23,88.23,88.19,88.2,331632.0,81.7244,81.7244,81.6874,81.6966,331632.0
2024-01-02 13:00:00,88.2,88.21,88.18,88.2,277104.0,81.6966,81.7059,81.6781,81.6966,277104.0
2024-01-02 13:10:00,88.2,88.29,88.2,88.29,72624.0,81.6966,81.78,81.6966,81.78,72624.0
2024-01-02 13:20:00,88.29,88.35,88.28,88.31,147152.0,81.78,81.8356,81.7707,81.7985,147152.0
2024-01-02 13:30:00,88.31,88.31,88.27,88.31,235604.0,81.7985,81.7985,81.7615,81.7985,235604.0
2024-01-02 13:40:00,88.31,88.33,88.27,88.28,219727.0,81.7985,81.8171,81.7615,81.7707,219727.0
2024-01-02 13:50:00,88.28,88.28,88.2,88.23,359873.0,81.7707,81.7707,81.6966,81.7244,359873.0
2024-01-02 14:00:00,88.23,88.24,88.2,88.22,120215.0,81.7244,81.7337,81.6966,81.7152,120215.0
2024-01-02 14:10:00,88.22,88.24,88.2,88.22,290781.0,81.7152,81.7337,81.6966,81.7152,290781.0
2024-01-02 14:20:00,88.23,88.23,88.19,88.23,319346.0,81.7244,81.7244,81.6874,81.7244,319346.0
2024-01-02 14:30:00,88.22,88.24,88.19,88.19,251898.0,81.7152,81.7337,81.6874,81.6874,251898.0
2024-01-02 14:40:00,88.19,88.2,88.14,88.14,144058.0,81.6874,81.6966,81.6411,81.6411,144058.0
2024-01-02 14:50:00,88.14,88.17,88.14,88.14,147703.0,81.6411,81.6689,81.6411,81.6411,147703.0
2024-01-02 15:00:00,88.13,88.14,88.09,88.12,254327.0,81.6318,81.6411,81.5948,81.6225,254327.0
2024-01-02 15:10:00,88.12,88.14,88.09,88.14,117722.0,81.6225,81.6411,81.5948,81.6411,117722.0
2024-01-02 15:20:00,88.14,88.18,88.12,88.13,137765.0,81.6411,81.6781,81.6225,81.6318,137765.0
2024-01-02 15:30:00,88.13,88.16,88.12,88.13,114960.0,81.6318,81.6596,81.6225,81.6318,114960.0
2024-01-02 15:40:00,88.12,88.16,88.12,88.15,532969.0,81.6225,81.6596,81.6225,81.6503,532969.0
2024-01-02 15:50:00,88.15,88.27,88.14,88.25,712805.0,81.6503,81.7615,81.6411,81.743,712805.0
2024-01-03 09:30:00,87.51,87.74,87.43,87.6,1164421.0,81.0575,81.2706,80.9834,81.1409,1164421.0
2024-01-03 09:40:00,87.59,87.61,87.49,87.52,1070627.0,81.1316,81.1501,81.039,81.0668,1070627.0
2024-01-03 09:50:00,87.53,87.53,87.45,87.49,551671.0,81.076,81.076,81.0019,81.039,551671.0
2024-01-03 10:00:00,87.5,87.67,87.42,87.51,775180.0,81.0483,81.2057,80.9742,81.0575,775180.0
2024-01-03 10:10:00,87.51,87.51,87.3,87.31,729239.0,81.0575,81.0575,80.863,80.8723,729239.0
2024-01-03 10:20:00,87.31,87.35,87.23,87.3,585669.0,80.8723,80.9093,80.7982,80.863,585669.0
2024-01-03 10:30:00,87.3,87.33,87.21,87.23,252169.0,80.863,80.8908,80.7796,80.7982,252169.0
2024-01-03 10:40:00,87.23,87.3,87.2,87.29,285529.0,80.7982,80.863,80.7704,80.8537,285529.0
2024-01-03 10:50:00,87.29,87.35,87.28,87.31,203540.0,80.8537,80.9093,80.8445,80.8723,203540.0
2024-01-03 11:00:00,87.32,87.42,87.32,87.4,204116.0,80.8815,80.9742,80.8815,80.9556,204116.0
2024-01-03 11:10:00,87.4,87.43,87.37,87.41,145914.0,80.9556,80.9834,80.9278,80.9649,145914.0
2024-01-03 11:20:00,87.41,87.49,87.4,87.47,174922.0,80.9649,81.039,80.9556,81.0205,174922.0
2024-01-03 11:30:00,87.47,87.48,87.4,87.41,357307.0,81.0205,81.0297,80.9556,80.9649,357307.0
2024-01-03 11:40:00,87.4,87.42,87.36,87.37,183939.0,80.9556,80.9742,80.9186,80.9278,183939.0
2024-01-03 11:50:00,87.37,87.38,87.34,87.36,435740.0,80.9278,80.9371,80.9001,80.9186,435740.0
2024-01-03 12:00:00,87.36,87.39,87.34,87.39,118518.0,80.9186,80.9464,80.9001,80.9464,118518.0
2024-01-03 12:10:00,87.39,87.43,87.38,87.42,160680.0,80.9464,80.9834,80.9371,80.9742,160680.0
2024-01-03 12:20:00,87.42,87.46,87.42,87.44,119925.0,80.9742,81.0112,80.9742,80.9927,119925.0
2024-01-03 12:30:00,87.44,87.46,87.4,87.45,353496.0,80.9927,81.0112,80.9556,81.0019,353496.0
2024-01-03 12:40:00,87.45,87.53,87.45,87.51,287259.0,81.0019,81.076,81.0019,81.0575,287259.0
2024-01-03 12:50:00,87.51,87.62,87.5,87.62,114225.0,81.0575,81.1594,81.0483,81.1594,114225.0
2024-01-03 13:00:00,87.62,87.65,87.56,87.6,162362.0,81.1594,81.1872,81.1038,81.1409,162362.0
2024-01-03 13:10:00,87.59,87.64,87.59,87.63,216492.0,81.1316,81.1779,81.1316,81.1687,216492.0
2024-01-03 13:20:00,87.63,87.65,87.6,87.61,148423.0,81.1687,81.1872,81.1409,81.1501,148423.0
2024-01-03 13:30:00,87.62,87.65,87.58,87.64,129444.0,81.1594,81.1872,81.1224,81.1779,129444.0
2024-01-03 13:40:00,87.63,87.65,87.6,87.64,89429.0,81.1687,81.1872,81.1409,81.1779,89429.0
2024-01-03 13:50:00,87.64,87.64,87.57,87.6,220445.0,81.1779,81.1779,81.1131,81.1409,220445.0
2024-01-03 14:00:00,87.59,87.63,87.45,87.56,163454.0,81.1316,81.1687,81.0019,81.1038,163454.0
2024-01-03 14:10:00,87.56,87.6,87.51,87.59,60044.0,81.1038,81.1409,81.0575,81.1316,60044.0
2024-01-03 14:20:00,87.59,87.84,87.57,87.84,302451.0,81.1316,81.3632,81.1131,81.3632,302451.0
2024-01-03 14:30:00,87.84,87.87,87.81,87.84,100308.0,81.3632,81.391,81.3354,81.3632,100308.0
2024-01-03 14:40:00,87.84,87.85,87.79,87.81,244598.0,81.3632,81.3725,81.3169,81.3354,244598.0
2024-01-03 14:50:00,87.8,87.86,87.8,87.84,174008.0,81.3261,81.3817,81.3261,81.3632,174008.0
2024-01-03 15:00:00,87.83,87.86,87.81,87.81,172554.0,81.3539,81.3817,81.3354,81.3354,172554.0
2024-01-03 15:10:00,87.82,87.88,87.81,87.87,113338.0,81.3447,81.4002,81.3354,81.391,113338.0
2024-01-03 15:20:00,87.86,87.87,87.82,87.86,69549.0,81.3817,81.391,81.3447,81.3817,69549.0
2024-01-03 15:30:00,87.86,87.89,87.84,87.88,243367.0,81.3817,81.4095,81.3632,81.4002,243367.0
2024-01-03 15:40:00,87.87,87.88,87.85,87.86,189757.0,81.391,81.4002,81.3725,81.3817,189757.0
2024-01-03 15:50:00,87.86,87.86,87.82,87.84,239422.0,81.3817,81.3817,81.3447,81.3632,239422.0
2024-01-04 09:30:00,87.31,87.42,87.27,87.41,213624.0,80.8723,80.9742,80.8352,80.9649,213624.0
2024-01-04 09:40:00,87.41,87.42,87.36,87.37,223837.0,80.9649,80.9742,80.9186,80.9278,223837.0
2024-01-04 09:50:00,87.38,87.48,87.37,87.45,370117.0,80.9371,81.0297,80.9278,81.0019,370117.0
2024-01-04 10:00:00,87.44,87.49,87.4,87.45,180881.0,80.9927,81.039,80.9556,81.0019,180881.0
2024-01-04 10:10:00,87.44,87.49,87.44,87.48,127155.0,80.9927,81.039,80.9927,81.0297,127155.0
2024-01-04 10:20:00,87.48,87.49,87.42,87.47,273871.0,81.0297,81.039,80.9742,81.0205,273871.0
2024-01-04 10:30:00,87.48,87.49,87.46,87.48,62799.0,81.0297,81.039,81.0112,81.0297,62799.0
2024-01-04 10:40:00,87.48,87.54,87.48,87.52,175239.0,81.0297,81.0853,81.0297,81.0668,175239.0
2024-01-04 10:50:00,87.51,87.51,87.45,87.46,67694.0,81.0575,81.0575,81.0019,81.0112,67694.0
2024-01-04 11:00:00,87.47,87.55,87.47,87.52,55610.0,81.0205,81.0946,81.0205,81.0668,55610.0
2024-01-04 11:10:00,87.52,87.59,87.52,87.54,87475.0,81.0668,81.1316,81.0668,81.0853,87475.0
2024-01-04 11:20:00,87.54,87.6,87.53,87.56,87528.0,81.0853,81.1409,81.076,81.1038,87528.0
2024-01-04 11:30:00,87.57,87.58,87.53,87.54,55447.0,81.1131,81.1224,81.076,81.0853,55447.0
2024-01-04 11:40:00,87.53,87.53,87.47,87.48,65977.0,81.076,81.076,81.0205,81.0297,65977.0
2024-01-04 11:50:00,87.48,87.48,87.44,87.45,83215.0,81.0297,81.0297,80.9927,81.0019,83215.0
2024-01-04 12:00:00,87.45,87.46,87.4,87.41,138769.0,81.0019,81.0112,80.9556,80.9649,138769.0
2024-01-04 12:10:00,87.41,87.42,87.38,87.39,162232.0,80.9649,80.9742,80.9371,80.9464,162232.0
2024-01-04 12:20:00,87.4,87.41,87.37,87.4,71959.0,80.9556,80.9649,80.9278,80.9556,71959.0
2024-01-04 12:30:00,87.4,87.4,87.36,87.38,75686.0,80.9556,80.9556,80.9186,80.9371,75686.0
2024-01-04 12:40:00,87.37,87.38,87.28,87.29,118827.0,80.9278,80.9371,80.8445,80.8537,118827.0
2024-01-04 12:50:00,87.28,87.36,87.26,87.36,141890.0,80.8445,80.9186,80.826,80.9186,141890.0
2024-01-04 13:00:00,87.36,87.36,87.33,87.34,91945.0,80.9186,80.9186,80.8908,80.9001,91945.0
2024-01-04 13:10:00,87.34,87.37,87.33,87.36,89848.0,80.9001,80.9278,80.8908,80.9186,89848.0
2024-01-04 13:20:00,87.36,87.43,87.35,87.42,228169.0,80.9186,80.9834,80.9093,80.9742,228169.0
2024-01-04 13:30:00,87.42,87.47,87.42,87.43,96562.0,80.9742,81.0205,80.9742,80.9834,96562.0
2024-01-04 13:40:00,87.43,87.48,87.43,87.47,102820.0,80.9834,81.0297,80.9834,81.0205,102820.0
2024-01-04 13:50:00,87.47,87.52,87.47,87.52,231225.0,81.0205,81.0668,81.0205,81.0668,231225.0
2024-01-04 14:00:00,87.52,87.53,87.49,87.5,95419.0,81.0668,81.076,81.039,81.0483,95419.0
2024-01-04 14:10:00,87.51,87.52,87.49,87.51,84061.0,81.0575,81.0668,81.039,81.0575,84061.0
2024-01-04 14:20:00,87.51,87.51,87.5,87.51,105628.0,81.0575,81.0575,81.0483,81.0575,105628.0
2024-01-04 14:30:00,87.51,87.53,87.5,87.52,112802.0,81.0575,81.076,81.0483,81.0668,112802.0
2024-01-04 14:40:00,87.52,87.56,87.51,87.55,186529.0,81.0668,81.1038,81.0575,81.0946,186529.0
2024-01-04 14:50:00,87.55,87.58,87.53,87.58,67440.0,81.0946,81.1224,81.076,81.1224,67440.0
2024-01-04 15:00:00,87.58,87.58,87.55,87.55,75375.0,81.1224,81.1224,81.0946,81.0946,75375.0
2024-01-04 15:10:00,87.56,87.56,87.5,87.52,110305.0,81.1038,81.1038,81.0483,81.0668,110305.0
2024-01-04 15:20:00,87.51,87.53,87.51,87.53,53946.0,81.0575,81.076,81.0575,81.076,53946.0
2024-01-04 15:30:00,87.53,87.55,87.52,87.53,87781.0,81.076,81.0946,81.0668,81.076,87781.0
2024-01-04 15:40:00,87.53,87.53,87.5,87.5,161998.0,81.076,81.076,81.0483,81.0483,161998.0
2024-01-04 15:50:00,87.5,87.51,87.44,87.48,370229.0,81.0483,81.0575,80.9927,81.0297,370229.0
2024-01-05 09:30:00,86.98,87.19,86.94,87.15,818932.0,80.5666,80.7611,80.5296,80.7241,818932.0
2024-01-05 09:40:00,87.14,87.3,87.12,87.29,264854.0,80.7148,80.863,80.6963,80.8537,264854.0
2024-01-05 09:50:00,87.29,87.33,87.25,87.28,131266.0,80.8537,80.8908,80.8167,80.8445,131266.0
2024-01-05 10:00:00,87.3,87.77,87.29,87.77,351262.0,80.863,81.2984,80.8537,81.2984,351262.0
2024-01-05 10:10:00,87.77,87.83,87.72,87.76,616193.0,81.2984,81.3539,81.252,81.2891,616193.0
2024-01-05 10:20:00,87.76,87.91,87.74,87.83,379192.0,81.2891,81.428,81.2706,81.3539,379192.0
2024-01-05 10:30:00,87.83,87.96,87.8,87.91,277327.0,81.3539,81.4743,81.3261,81.428,277327.0
2024-01-05 10:40:00,87.92,87.93,87.85,87.88,455429.0,81.4373,81.4466,81.3725,81.4002,455429.0
2024-01-05 10:50:00,87.89,87.92,87.79,87.8,147803.0,81.4095,81.4373,81.3169,81.3261,147803.0
2024-01-05 11:00:00,87.79,87.86,87.75,87.78,292481.0,81.3169,81.3817,81.2798,81.3076,292481.0
2024-01-05 11:10:00,87.78,87.82,87.71,87.71,206692.0,81.3076,81.3447,81.2428,81.2428,206692.0
2024-01-05 11:20:00,87.71,87.72,87.64,87.65,208848.0,81.2428,81.252,81.1779,81.1872,208848.0
2024-01-05 11:30:00,87.64,87.67,87.6,87.62,153453.0,81.1779,81.2057,81.1409,81.1594,153453.0
2024-01-05 11:40:00,87.61,87.63,87.53,87.55,69884.0,81.1501,81.1687,81.076,81.0946,69884.0
2024-01-05 11:50:00,87.55,87.57,87.48,87.48,67957.0,81.0946,81.1131,81.0297,81.0297,67957.0
2024-01-05 12:00:00,87.49,87.51,87.38,87.39,214243.0,81.039,81.0575,80.9371,80.9464,214243.0
2024-01-05 12:10:00,87.38,87.4,87.34,87.37,174048.0,80.9371,80.9556,80.9001,80.9278,174048.0
2024-01-05 12:20:00,87.37,87.38,87.26,87.27,38310.0,80.9278,80.9371,80.826,80.8352,38310.0
2024-01-05 12:30:00,87.26,87.33,87.26,87.33,210820.0,80.826,80.8908,80.826,80.8908,210820.0
2024-01-05 12:40:00,87.33,87.37,87.29,87.31,63371.0,80.8908,80.9278,80.8537,80.8723,63371.0
2024-01-05 12:50:00,87.3,87.32,87.24,87.24,39730.0,80.863,80.8815,80.8074,80.8074,39730.0
2024-01-05 13:00:00,87.25,87.3,87.23,87.29,201357.0,80.8167,80.863,80.7982,80.8537,201357.0
2024-01-05 13:10:00,87.3,87.31,87.2,87.22,243523.0,80.863,80.8723,80.7704,80.7889,243523.0
2024-01-05 13:20:00,87.21,87.32,87.21,87.31,20170.0,80.7796,80.8815,80.7796,80.8723,20170.0
2024-01-05 13:30:00,87.31,87.34,87.27,87.31,20408.0,80.8723,80.9001,80.8352,80.8723,20408.0
2024-01-05 13:40:00,87.31,87.33,87.25,87.28,31529.0,80.8723,80.8908,80.8167,80.8445,31529.0
2024-01-05 13:50:00,87.28,87.32,87.26,87.31,89322.0,80.8445,80.8815,80.826,80.8723,89322.0
2024-01-05 14:00:00,87.31,87.4,87.31,87.4,75662.0,80.8723,80.9556,80.8723,80.9556,75662.0
2024-01-05 14:10:00,87.4,87.43,87.34,87.34,135428.0,80.9556,80.9834,80.9001,80.9001,135428.0
2024-01-05 14:20:00,87.34,87.36,87.33,87.34,29043.0,80.9001,80.9186,80.8908,80.9001,29043.0
2024-01-05 14:30:00,87.34,87.36,87.31,87.33,31796.0,80.9001,80.9186,80.8723,80.8908,31796.0
2024-01-05 14:40:00,87.32,87.34,87.28,87.29,91646.0,80.8815,80.9001,80.8445,80.8537,91646.0
2024-01-05 14:50:00,87.29,87.31,87.24,87.25,101199.0,80.8537,80.8723,80.8074,80.8167,101199.0
2024-01-05 15:00:00,87.25,87.27,87.23,87.25,54212.0,80.8167,80.8352,80.7982,80.8167,54212.0
2024-01-05 15:10:00,87.25,87.31,87.24,87.26,200507.0,80.8167,80.8723,80.8074,80.826,200507.0
2024-01-05 15:20:00,87.26,87.27,87.18,87.2,123569.0,80.826,80.8352,80.7519,80.7704,123569.0
2024-01-05 15:30:00,87.2,87.2,87.13,87.14,210938.0,80.7704,80.7704,80.7055,80.7148,210938.0
2024-01-05 15:40:00,87.13,87.18,87.11,87.15,344569.0,80.7055,80.7519,80.687,80.7241,344569.0
2024-01-05 15:50:00,87.15,87.18,87.12,87.17,595946.0,80.7241,80.7519,80.6963,80.7426,595946.0
2024-01-08 09:30:00,86.97,87.14,86.97,87.14,191261.0,80.5573,80.7148,80.5573,80.7148,191261.0
2024-01-08 09:40:00,87.14,87.23,87.14,87.2,144004.0,80.7148,80.7982,80.7148,80.7704,144004.0
2024-01-08 09:50:00,87.2,87.28,87.2,87.27,220682.0,80.7704,80.8445,80.7704,80.8352,220682.0
2024-01-08 10:00:00,87.28,87.31,87.22,87.28,140723.0,80.8445,80.8723,80.7889,80.8445,140723.0
2024-01-08 10:10:00,87.28,87.33,87.27,87.31,174433.0,80.8445,80.8908,80.8352,80.8723,174433.0
2024-01-08 10:20:00,87.31,87.34,87.25,87.34,66648.0,80.8723,80.9001,80.8167,80.9001,66648.0
2024-01-08 10:30:00,87.34,87.41,87.33,87.38,89806.0,80.9001,80.9649,80.8908,80.9371,89806.0
2024-01-08 10:40:00,87.37,87.41,87.36,87.38,219618.0,80.9278,80.9649,80.9186,80.9371,219618.0
2024-01-08 10:50:00,87.38,87.43,87.34,87.36,69741.0,80.9371,80.9834,80.9001,80.9186,69741.0
2024-01-08 11:00:00,87.38,87.45,87.37,87.43,26835.0,80.9371,81.0019,80.9278,80.9834,26835.0
2024-01-08 11:10:00,87.43,87.45,87.41,87.45,216964.0,80.9834,81.0019,80.9649,81.0019,216964.0
2024-01-08 11:20:00,87.46,87.49,87.43,87.44,79433.0,81.0112,81.039,80.9834,80.9927,79433.0
2024-01-08 11:30:00,87.43,87.46,87.42,87.43,54184.0,80.9834,81.0112,80.9742,80.9834,54184.0
2024-01-08 11:40:00,87.42,87.46,87.41,87.42,45685.0,80.9742,81.0112,80.9649,80.9742,45685.0
2024-01-08 11:50:00,87.41,87.42,87.36,87.37,82433.0,80.9649,80.9742,80.9186,80.9278,82433.0
2024-01-08 12:00:00,87.37,87.39,87.33,87.35,424361.0,80.9278,80.9464,80.8908,80.9093,424361.0
2024-01-08 12:10:00,87.36,87.38,87.33,87.36,146619.0,80.9186,80.9371,80.8908,80.9186,146619.0
2024-01-08 12:20:00,87.35,87.35,87.28,87.29,177168.0,80.9093,80.9093,80.8445,80.8537,177168.0
2024-01-08 12:30:00,87.29,87.3,87.27,87.28,106040.0,80.8537,80.863,80.8352,80.8445,106040.0
2024-01-08 12:40:00,87.28,87.28,87.23,87.25,70178.0,80.8445,80.8445,80.7982,80.8167,70178.0
2024-01-08 12:50:00,87.24,87.26,87.23,87.23,68232.0,80.8074,80.826,80.7982,80.7982,68232.0
2024-01-08 13:00:00,87.23,87.24,87.2,87.2,198676.0,80.7982,80.8074,80.7704,80.7704,198676.0
2024-01-08 13:10:00,87.2,87.21,87.17,87.17,140192.0,80.7704,80.7796,80.7426,80.7426,140192.0
2024-01-08 13:20:00,87.18,87.22,87.17,87.2,199078.0,80.7519,80.7889,80.7426,80.7704,199078.0
2024-01-08 13:30:00,87.21,87.23,87.19,87.2,119965.0,80.7796,80.7982,80.7611,80.7704,119965.0
2024-01-08 13:40:00,87.2,87.26,87.2,87.25,425147.0,80.7704,80.826,80.7704,80.8167,425147.0
2024-01-08 13:50:00,87.25,87.25,87.22,87.23,76872.0,80.8167,80.8167,80.7889,80.7982,76872.0
2024-01-08 14:00:00,87.24,87.28,87.23,87.28,218746.0,80.8074,80.8445,80.7982,80.8445,218746.0
2024-01-08 14:10:00,87.28,87.34,87.27,87.33,311090.0,80.8445,80.9001,80.8352,80.8908,311090.0
2024-01-08 14:20:00,87.33,87.33,87.3,87.31,150351.0,80.8908,80.8908,80.863,80.8723,150351.0
2024-01-08 14:30:00,87.31,87.35,87.31,87.34,153919.0,80.8723,80.9093,80.8723,80.9001,153919.0
2024-01-08 14:40:00,87.33,87.36,87.33,87.34,78997.0,80.8908,80.9186,80.8908,80.9001,78997.0
2024-01-08 14:50:00,87.34,87.36,87.3,87.31,43261.0,80.9001,80.9186,80.863,80.8723,43261.0
2024-01-08 15:00:00,87.3,87.31,87.23,87.23,94722.0,80.863,80.8723,80.7982,80.7982,94722.0
2024-01-08 15:10:00,87.23,87.27,87.23,87.26,325130.0,80.7982,80.8352,80.7982,80.826,325130.0
2024-01-08 15:20:00,87.26,87.27,87.26,87.26,32779.0,80.826,80.8352,80.826,80.826,32779.0
2024-01-08 15:30:00,87.26,87.29,87.26,87.26,81602.0,80.826,80.8537,80.826,80.826,81602.0
2024-01-08 15:40:00,87.27,87.27,87.21,87.21,79413.0,80.8352,80.8352,80.7796,80.7796,79413.0
2024-01-08 15:50:00,87.2,87.3,87.2,87.28,193173.0,80.7704,80.863,80.7704,80.8445,193173.0
2024-01-09 09:30:00,86.82,86.98,86.82,86.95,425547.0,80.4184,80.5666,80.4184,80.5388,425547.0
2024-01-09 09:40:00,86.95,87.01,86.95,87.0,247364.0,80.5388,80.5944,80.5388,80.5851,247364.0
2024-01-09 09:50:00,87.01,87.03,86.99,87.02,280173.0,80.5944,80.6129,80.5759,80.6037,280173.0
2024-01-09 10:00:00,87.02,87.05,87.0,87.03,336311.0,80.6037,80.6314,80.5851,80.6129,336311.0
2024-01-09 10:10:00,87.03,87.05,87.0,87.03,355523.0,80.6129,80.6314,80.5851,80.6129,355523.0
2024-01-09 10:20:00,87.03,87.03,86.99,87.01,305817.0,80.6129,80.6129,80.5759,80.5944,305817.0
2024-01-09 10:30:00,87.0,87.03,86.96,86.98,332438.0,80.5851,80.6129,80.5481,80.5666,332438.0
2024-01-09 10:40:00,86.98,87.0,86.96,86.99,221038.0,80.5666,80.5851,80.5481,80.5759,221038.0
2024-01-09 10:50:00,87.0,87.0,86.93,86.95,64591.0,80.5851,80.5851,80.5203,80.5388,64591.0
2024-01-09 11:00:00,86.95,86.97,86.94,86.95,66200.0,80.5388,80.5573,80.5296,80.5388,66200.0
2024-01-09 11:10:00,86.95,86.99,86.95,86.95,42980.0,80.5388,80.5759,80.5388,80.5388,42980.0
2024-01-09 11:20:00,86.95,87.0,86.95,86.98,20141.0,80.5388,80.5851,80.5388,80.5666,20141.0
2024-01-09 11:30:00,86.98,87.02,86.97,87.02,56374.0,80.5666,80.6037,80.5573,80.6037,56374.0
2024-01-09 11:40:00,87.01,87.05,86.99,87.05,58925.0,80.5944,80.6314,80.5759,80.6314,58925.0
2024-01-09 11:50:00,87.05,87.07,87.01,87.06,73587.0,80.6314,80.65,80.5944,80.6407,73587.0
2024-01-09 12:00:00,87.06,87.09,87.05,87.09,22661.0,80.6407,80.6685,80.6314,80.6685,22661.0
2024-01-09 12:10:00,87.09,87.1,87.06,87.06,96328.0,80.6685,80.6778,80.6407,80.6407,96328.0
2024-01-09 12:20:00,87.06,87.07,87.03,87.03,77974.0,80.6407,80.65,80.6129,80.6129,77974.0
2024-01-09 12:30:00,87.04,87.04,87.01,87.01,67637.0,80.6222,80.6222,80.5944,80.5944,67637.0
2024-01-09 12:40:00,87.01,87.04,87.0,87.04,37539.0,80.5944,80.6222,80.5851,80.6222,37539.0
2024-01-09 12:50:00,87.04,87.07,87.02,87.05,188365.0,80.6222,80.65,80.6037,80.6314,188365.0
2024-01-09 13:00:00,87.05,87.17,87.0,87.01,122214.0,80.6314,80.7426,80.5851,80.5944,122214.0
2024-01-09 13:10:00,87.01,87.06,87.01,87.04,106972.0,80.5944,80.6407,80.5944,80.6222,106972.0
2024-01-09 13:20:00,87.03,87.04,86.98,87.0,92514.0,80.6129,80.6222,80.5666,80.5851,92514.0
2024-01-09 13:30:00,86.99,87.03,86.95,87.01,112812.0,80.5759,80.6129,80.5388,80.5944,112812.0
2024-01-09 13:40:00,87.01,87.03,87.0,87.02,68899.0,80.5944,80.6129,80.5851,80.6037,68899.0
2024-01-09 13:50:00,87.02,87.05,87.01,87.05,144583.0,80.6037,80.6314,80.5944,80.6314,144583.0
2024-01-09 14:00:00,87.05,87.07,87.04,87.06,57349.0,80.6314,80.65,80.6222,80.6407,57349.0
2024-01-09 14:10:00,87.07,87.08,87.04,87.06,60619.0,80.65,80.6592,80.6222,80.6407,60619.0
2024-01-09 14:20:00,87.06,87.08,87.04,87.05,32969.0,80.6407,80.6592,80.6222,80.6314,32969.0
2024-01-09 14:30:00,87.05,87.06,86.98,87.0,389607.0,80.6314,80.6407,80.5666,80.5851,389607.0
2024-01-09 14:40:00,87.0,87.0,86.94,86.97,157620.0,80.5851,80.5851,80.5296,80.5573,157620.0
2024-01-09 14:50:00,86.96,86.99,86.96,86.98,73860.0,80.5481,80.5759,80.5481,80.5666,73860.0
2024-01-09 15:00:00,86.99,87.01,86.97,86.98,63168.0,80.5759,80.5944,80.5573,80.5666,63168.0
2024-01-09 15:10:00,86.98,87.01,86.96,86.97,28790.0,80.5666,80.5944,80.5481,80.5573,28790.0
2024-01-09 15:20:00,86.97,87.02,86.95,86.96,252469.0,80.5573,80.6037,80.5388,80.5481,252469.0
2024-01-09 15:30:00,86.95,87.0,86.94,86.98,49150.0,80.5388,80.5851,80.5296,80.5666,49150.0
2024-01-09 15:40:00,86.98,87.0,86.91,86.95,502967.0,80.5666,80.5851,80.5018,80.5388,502967.0
2024-01-09 15:50:00,86.95,86.98,86.9,86.98,616796.0,80.5388,80.5666,80.4925,80.5666,616796.0
2024-01-10 09:30:00,87.48,87.58,87.45,87.48,438619.0,81.0297,81.1224,81.0019,81.0297,438619.0
2024-01-10 09:40:00,87.48,87.48,87.39,87.48,449965.0,81.0297,81.0297,80.9464,81.0297,449965.0
2024-01-10 09:50:00,87.47,87.49,87.43,87.45,233230.0,81.0205,81.039,80.9834,81.0019,233230.0
2024-01-10 10:00:00,87.45,87.46,87.41,87.42,128053.0,81.0019,81.0112,80.9649,80.9742,128053.0
2024-01-10 10:10:00,87.43,87.48,87.43,87.45,263487.0,80.9834,81.0297,80.9834,81.0019,263487.0
2024-01-10 10:20:00,87.45,87.49,87.44,87.47,276868.0,81.0019,81.039,80.9927,81.0205,276868.0
2024-01-10 10:30:00,87.47,87.51,87.47,87.5,243857.0,81.0205,81.0575,81.0205,81.0483,243857.0
2024-01-10 10:40:00,87.5,87.55,87.5,87.55,47054.0,81.0483,81.0946,81.0483,81.0946,47054.0
2024-01-10 10:50:00,87.55,87.61,87.54,87.61,91758.0,81.0946,81.1501,81.0853,81.1501,91758.0
2024-01-10 11:00:00,87.61,87.62,87.59,87.61,153988.0,81.1501,81.1594,81.1316,81.1501,153988.0
2024-01-10 11:10:00,87.61,87.61,87.56,87.56,84521.0,81.1501,81.1501,81.1038,81.1038,84521.0
2024-01-10 11:20:00,87.56,87.58,87.53,87.53,80338.0,81.1038,81.1224,81.076,81.076,80338.0
2024-01-10 11:30:00,87.53,87.55,87.52,87.55,41021.0,81.076,81.0946,81.0668,81.0946,41021.0
2024-01-10 11:40:00,87.55,87.56,87.53,87.55,55304.0,81.0946,81.1038,81.076,81.0946,55304.0
2024-01-10 11:50:00,87.54,87.59,87.52,87.58,61057.0,81.0853,81.1316,81.0668,81.1224,61057.0
2024-01-10 12:00:00,87.58,87.59,87.55,87.58,29216.0,81.1224,81.1316,81.0946,81.1224,29216.0
2024-01-10 12:10:00,87.59,87.6,87.56,87.58,43184.0,81.1316,81.1409,81.1038,81.1224,43184.0
2024-01-10 12:20:00,87.58,87.58,87.54,87.56,61160.0,81.1224,81.1224,81.0853,81.1038,61160.0
2024-01-10 12:30:00,87.57,87.6,87.56,87.59,49850.0,81.1131,81.1409,81.1038,81.1316,49850.0
2024-01-10 12:40:00,87.59,87.61,87.57,87.59,72422.0,81.1316,81.1501,81.1131,81.1316,72422.0
2024-01-10 12:50:00,87.59,87.6,87.56,87.59,111302.0,81.1316,81.1409,81.1038,81.1316,111302.0
2024-01-10 13:00:00,87.59,87.61,87.56,87.57,51079.0,81.1316,81.1501,81.1038,81.1131,51079.0
2024-01-10 13:10:00,87.56,87.57,87.53,87.56,25130.0,81.1038,81.1131,81.076,81.1038,25130.0
2024-01-10 13:20:00,87.56,87.58,87.51,87.52,14515.0,81.1038,81.1224,81.0575,81.0668,14515.0
2024-01-10 13:30:00,87.52,87.54,87.5,87.5,44011.0,81.0668,81.0853,81.0483,81.0483,44011.0
2024-01-10 13:40:00,87.51,87.52,87.49,87.5,12868.0,81.0575,81.0668,81.039,81.0483,12868.0
2024-01-10 13:50:00,87.51,87.53,87.5,87.53,34159.0,81.0575,81.076,81.0483,81.076,34159.0
2024-01-10 14:00:00,87.53,87.54,87.49,87.5,33569.0,81.076,81.0853,81.039,81.0483,33569.0
2024-01-10 14:10:00,87.5,87.56,87.49,87.55,73926.0,81.0483,81.1038,81.039,81.0946,73926.0
2024-01-10 14:20:00,87.55,87.58,87.54,87.57,167412.0,81.0946,81.1224,81.0853,81.1131,167412.0
2024-01-10 14:30:00,87.56,87.57,87.55,87.56,67992.0,81.1038,81.1131,81.0946,81.1038,67992.0
2024-01-10 14:40:00,87.56,87.58,87.56,87.58,82190.0,81.1038,81.1224,81.1038,81.1224,82190.0
2024-01-10 14:50:00,87.58,87.63,87.58,87.63,58195.0,81.1224,81.1687,81.1224,81.1687,58195.0
2024-01-10 15:00:00,87.63,87.66,87.62,87.66,142374.0,81.1687,81.1965,81.1594,81.1965,142374.0
2024-01-10 15:10:00,87.66,87.67,87.57,87.62,150347.0,81.1965,81.2057,81.1131,81.1594,150347.0
2024-01-10 15:20:00,87.62,87.63,87.54,87.58,222392.0,81.1594,81.1687,81.0853,81.1224,222392.0
2024-01-10 15:30:00,87.57,87.62,87.56,87.59,243977.0,81.1131,81.1594,81.1038,81.1316,243977.0
2024-01-10 15:40:00,87.59,87.59,87.55,87.57,219728.0,81.1316,81.1316,81.0946,81.1131,219728.0
2024-01-10 15:50:00,87.57,87.62,87.56,87.61,289811.0,81.1131,81.1594,81.1038,81.1501,289811.0
2024-01-11 09:30:00,87.89,88.05,87.85,87.95,387965.0,81.4095,81.5577,81.3725,81.4651,387965.0
2024-01-11 09:40:00,87.96,87.97,87.76,87.79,132016.0,81.4743,81.4836,81.2891,81.3169,132016.0
2024-01-11 09:50:00,87.8,87.88,87.78,87.85,170591.0,81.3261,81.4002,81.3076,81.3725,170591.0
2024-01-11 10:00:00,87.86,87.86,87.65,87.69,284447.0,81.3817,81.3817,81.1872,81.2243,284447.0
2024-01-11 10:10:00,87.7,87.71,87.62,87.68,264410.0,81.2335,81.2428,81.1594,81.215,264410.0
2024-01-11 10:20:00,87.68,87.79,87.68,87.77,140407.0,81.215,81.3169,81.215,81.2984,140407.0
2024-01-11 10:30:00,87.78,87.84,87.72,87.83,72512.0,81.3076,81.3632,81.252,81.3539,72512.0
2024-01-11 10:40:00,87.83,87.87,87.8,87.83,546101.0,81.3539,81.391,81.3261,81.3539,546101.0
2024-01-11 10:50:00,87.83,87.88,87.81,87.84,316543.0,81.3539,81.4002,81.3354,81.3632,316543.0
2024-01-11 11:00:00,87.85,87.86,87.82,87.83,232118.0,81.3725,81.3817,81.3447,81.3539,232118.0
2024-01-11 11:10:00,87.83,87.83,87.76,87.8,345179.0,81.3539,81.3539,81.2891,81.3261,345179.0
2024-01-11 11:20:00,87.8,87.81,87.71,87.76,182447.0,81.3261,81.3354,81.2428,81.2891,182447.0
2024-01-11 11:30:00,87.76,87.76,87.67,87.67,177988.0,81.2891,81.2891,81.2057,81.2057,177988.0
2024-01-11 11:40:00,87.68,87.8,87.66,87.8,201648.0,81.215,81.3261,81.1965,81.3261,201648.0
2024-01-11 11:50:00,87.8,87.8,87.7,87.71,204779.0,81.3261,81.3261,81.2335,81.2428,204779.0
2024-01-11 12:00:00,87.71,87.76,87.69,87.72,178890.0,81.2428,81.2891,81.2243,81.252,178890.0
2024-01-11 12:10:00,87.72,87.77,87.71,87.72,73455.0,81.252,81.2984,81.2428,81.252,73455.0
2024-01-11 12:20:00,87.73,87.77,87.72,87.75,172631.0,81.2613,81.2984,81.252,81.2798,172631.0
2024-01-11 12:30:00,87.75,87.76,87.7,87.71,60965.0,81.2798,81.2891,81.2335,81.2428,60965.0
2024-01-11 12:40:00,87.7,87.75,87.7,87.73,128153.0,81.2335,81.2798,81.2335,81.2613,128153.0
2024-01-11 12:50:00,87.72,87.73,87.68,87.7,63144.0,81.252,81.2613,81.215,81.2335,63144.0
2024-01-11 13:00:00,87.7,87.87,87.68,87.85,130289.0,81.2335,81.391,81.215,81.3725,130289.0
2024-01-11 13:10:00,87.86,87.87,87.83,87.84,174271.0,81.3817,81.391,81.3539,81.3632,174271.0
2024-01-11 13:20:00,87.84,87.87,87.82,87.82,91973.0,81.3632,81.391,81.3447,81.3447,91973.0
2024-01-11 13:30:00,87.81,87.83,87.79,87.8,71335.0,81.3354,81.3539,81.3169,81.3261,71335.0
2024-01-11 13:40:00,87.8,87.87,87.79,87.86,55709.0,81.3261,81.391,81.3169,81.3817,55709.0
2024-01-11 13:50:00,87.86,88.0,87.85,88.0,52154.0,81.3817,81.5114,81.3725,81.5114,52154.0
2024-01-11 14:00:00,88.0,88.06,87.99,88.06,56295.0,81.5114,81.567,81.5021,81.567,56295.0
2024-01-11 14:10:00,88.06,88.17,88.06,88.14,107990.0,81.567,81.6689,81.567,81.6411,107990.0
2024-01-11 14:20:00,88.14,88.26,88.13,88.25,114115.0,81.6411,81.7522,81.6318,81.743,114115.0
2024-01-11 14:30:00,88.25,88.26,88.22,88.26,135712.0,81.743,81.7522,81.7152,81.7522,135712.0
2024-01-11 14:40:00,88.26,88.3,88.25,88.29,178086.0,81.7522,81.7893,81.743,81.78,178086.0
2024-01-11 14:50:00,88.29,88.4,88.28,88.38,102204.0,81.78,81.8819,81.7707,81.8634,102204.0
2024-01-11 15:00:00,88.39,88.39,88.31,88.33,115262.0,81.8726,81.8726,81.7985,81.8171,115262.0
2024-01-11 15:10:00,88.32,88.32,88.23,88.25,179927.0,81.8078,81.8078,81.7244,81.743,179927.0
2024-01-11 15:20:00,88.25,88.31,88.24,88.28,72381.0,81.743,81.7985,81.7337,81.7707,72381.0
2024-01-11 15:30:00,88.28,88.28,88.24,88.27,116675.0,81.7707,81.7707,81.7337,81.7615,116675.0
2024-01-11 15:40:00,88.28,88.34,88.26,88.33,174145.0,81.7707,81.8263,81.7522,81.8171,174145.0
2024-01-11 15:50:00,88.32,88.34,88.29,88.32,685175.0,81.8078,81.8263,81.78,81.8078,685175.0
2024-01-12 09:30:00,88.45,88.65,88.39,88.64,713025.0,81.9282,82.1135,81.8726,82.1042,713025.0
2024-01-12 09:40:00,88.64,88.78,88.63,88.7,182375.0,82.1042,82.2339,82.0949,82.1598,182375.0
2024-01-12 09:50:00,88.7,88.7,88.63,88.66,469038.0,82.1598,82.1598,82.0949,82.1227,469038.0
2024-01-12 10:00:00,88.66,88.75,88.63,88.73,514266.0,82.1227,82.2061,82.0949,82.1876,514266.0
2024-01-12 10:10:00,88.73,88.76,88.66,88.68,198946.0,82.1876,82.2154,82.1227,82.1413,198946.0
2024-01-12 10:20:00,88.68,88.7,88.59,88.62,91273.0,82.1413,82.1598,82.0579,82.0857,91273.0
2024-01-12 10:30:00,88.62,88.67,88.59,88.6,96685.0,82.0857,82.132,82.0579,82.0672,96685.0
2024-01-12 10:40:00,88.61,88.62,88.52,88.59,741102.0,82.0764,82.0857,81.9931,82.0579,741102.0
2024-01-12 10:50:00,88.59,88.62,88.55,88.6,369664.0,82.0579,82.0857,82.0208,82.0672,369664.0
2024-01-12 11:00:00,88.6,88.61,88.55,88.56,310839.0,82.0672,82.0764,82.0208,82.0301,310839.0
2024-01-12 11:10:00,88.56,88.58,88.47,88.54,233827.0,82.0301,82.0486,81.9467,82.0116,233827.0
2024-01-12 11:20:00,88.53,88.59,88.5,88.59,85223.0,82.0023,82.0579,81.9745,82.0579,85223.0
2024-01-12 11:30:00,88.59,88.59,88.47,88.5,119022.0,82.0579,82.0579,81.9467,81.9745,119022.0
2024-01-12 11:40:00,88.5,88.51,88.44,88.47,65907.0,81.9745,81.9838,81.919,81.9467,65907.0
2024-01-12 11:50:00,88.47,88.48,88.42,88.44,79972.0,81.9467,81.956,81.9004,81.919,79972.0
2024-01-12 12:00:00,88.43,88.45,88.4,88.42,56510.0,81.9097,81.9282,81.8819,81.9004,56510.0
2024-01-12 12:10:00,88.43,88.46,88.39,88.42,27686.0,81.9097,81.9375,81.8726,81.9004,27686.0
2024-01-12 12:20:00,88.42,88.48,88.42,88.48,69154.0,81.9004,81.956,81.9004,81.956,69154.0
2024-01-12 12:30:00,88.47,88.48,88.44,88.46,67575.0,81.9467,81.956,81.919,81.9375,67575.0
2024-01-12 12:40:00,88.45,88.47,88.41,88.42,140980.0,81.9282,81.9467,81.8912,81.9004,140980.0
2024-01-12 12:50:00,88.43,88.44,88.4,88.4,23692.0,81.9097,81.919,81.8819,81.8819,23692.0
2024-01-12 13:00:00,88.4,88.41,88.38,88.39,11597.0,81.8819,81.8912,81.8634,81.8726,11597.0
2024-01-12 13:10:00,88.39,88.42,88.38,88.4,27096.0,81.8726,81.9004,81.8634,81.8819,27096.0
2024-01-12 13:20:00,88.41,88.45,88.4,88.44,21468.0,81.8912,81.9282,81.8819,81.919,21468.0
2024-01-12 13:30:00,88.44,88.46,88.43,88.45,115189.0,81.919,81.9375,81.9097,81.9282,115189.0
2024-01-12 13:40:00,88.45,88.46,88.41,88.44,34125.0,81.9282,81.9375,81.8912,81.919,34125.0
2024-01-12 13:50:00,88.45,88.48,88.44,88.47,34734.0,81.9282,81.956,81.919,81.9467,34734.0
2024-01-12 14:00:00,88.46,88.55,88.46,88.54,167412.0,81.9375,82.0208,81.9375,82.0116,167412.0
2024-01-12 14:10:00,88.53,88.56,88.52,88.55,67887.0,82.0023,82.0301,81.9931,82.0208,67887.0
2024-01-12 14:20:00,88.54,88.57,88.51,88.56,90018.0,82.0116,82.0394,81.9838,82.0301,90018.0
2024-01-12 14:30:00,88.57,88.58,88.54,88.55,158250.0,82.0394,82.0486,82.0116,82.0208,158250.0
2024-01-12 14:40:00,88.55,88.55,88.51,88.55,141122.0,82.0208,82.0208,81.9838,82.0208,141122.0
2024-01-12 14:50:00,88.55,88.57,88.54,88.56,70324.0,82.0208,82.0394,82.0116,82.0301,70324.0
2024-01-12 15:00:00,88.56,88.57,88.52,88.52,25396.0,82.0301,82.0394,81.9931,81.9931,25396.0
2024-01-12 15:10:00,88.52,88.55,88.5,88.54,22579.0,81.9931,82.0208,81.9745,82.0116,22579.0
2024-01-12 15:20:00,88.54,88.54,88.51,88.53,23321.0,82.0116,82.0116,81.9838,82.0023,23321.0
2024-01-12 15:30:00,88.53,88.56,88.5,88.51,40037.0,82.0023,82.0301,81.9745,81.9838,40037.0
2024-01-12 15:40:00,88.5,88.5,88.44,88.46,130072.0,81.9745,81.9745,81.919,81.9375,130072.0
2024-01-12 15:50:00,88.46,88.52,88.46,88.49,163008.0,81.9375,81.9931,81.9375,81.9653,163008.0
2024-01-16 09:30:00,88.29,88.29,87.97,87.99,89511.0,81.78,81.78,81.4836,81.5021,89511.0
2024-01-16 09:40:00,87.98,87.99,87.9,87.92,182700.0,81.4929,81.5021,81.4188,81.4373,182700.0
2024-01-16 09:50:00,87.92,87.99,87.89,87.95,214816.0,81.4373,81.5021,81.4095,81.4651,214816.0
2024-01-16 10:00:00,87.96,88.0,87.94,87.98,193696.0,81.4743,81.5114,81.4558,81.4929,193696.0
2024-01-16 10:10:00,87.98,87.99,87.95,87.98,177009.0,81.4929,81.5021,81.4651,81.4929,177009.0
2024-01-16 10:20:00,87.97,88.04,87.96,88.02,42962.0,81.4836,81.5484,81.4743,81.5299,42962.0
2024-01-16 10:30:00,88.01,88.01,87.95,87.99,61357.0,81.5207,81.5207,81.4651,81.5021,61357.0
2024-01-16 10:40:00,87.99,88.08,87.99,88.08,63170.0,81.5021,81.5855,81.5021,81.5855,63170.0
2024-01-16 10:50:00,88.08,88.13,88.07,88.1,184306.0,81.5855,81.6318,81.5762,81.604,184306.0
2024-01-16 11:00:00,88.1,88.1,87.82,87.87,301229.0,81.604,81.604,81.3447,81.391,301229.0
2024-01-16 11:10:00,87.87,87.94,87.78,87.88,97467.0,81.391,81.4558,81.3076,81.4002,97467.0
2024-01-16 11:20:00,87.89,88.04,87.88,87.94,108640.0,81.4095,81.5484,81.4002,81.4558,108640.0
2024-01-16 11:30:00,87.95,88.02,87.91,87.92,68380.0,81.4651,81.5299,81.428,81.4373,68380.0
2024-01-16 11:40:00,87.91,87.92,87.83,87.83,128872.0,81.428,81.4373,81.3539,81.3539,128872.0
2024-01-16 11:50:00,87.83,87.84,87.77,87.79,261324.0,81.3539,81.3632,81.2984,81.3169,261324.0
2024-01-16 12:00:00,87.78,87.8,87.69,87.7,42092.0,81.3076,81.3261,81.2243,81.2335,42092.0
2024-01-16 12:10:00,87.71,87.72,87.65,87.66,32762.0,81.2428,81.252,81.1872,81.1965,32762.0
2024-01-16 12:20:00,87.65,87.67,87.58,87.59,65372.0,81.1872,81.2057,81.1224,81.1316,65372.0
2024-01-16 12:30:00,87.59,87.66,87.56,87.65,53768.0,81.1316,81.1965,81.1038,81.1872,53768.0
2024-01-16 12:40:00,87.65,87.67,87.59,87.59,76751.0,81.1872,81.2057,81.1316,81.1316,76751.0
2024-01-16 12:50:00,87.59,87.62,87.57,87.58,47876.0,81.1316,81.1594,81.1131,81.1224,47876.0
2024-01-16 13:00:00,87.57,87.6,87.55,87.59,58397.0,81.1131,81.1409,81.0946,81.1316,58397.0
2024-01-16 13:10:00,87.59,87.67,87.57,87.66,101550.0,81.1316,81.2057,81.1131,81.1965,101550.0
2024-01-16 13:20:00,87.66,87.66,87.59,87.66,41799.0,81.1965,81.1965,81.1316,81.1965,41799.0
2024-01-16 13:30:00,87.66,87.7,87.64,87.64,77048.0,81.1965,81.2335,81.1779,81.1779,77048.0
2024-01-16 13:40:00,87.64,87.66,87.58,87.61,127085.0,81.1779,81.1965,81.1224,81.1501,127085.0
2024-01-16 13:50:00,87.62,87.65,87.59,87.65,73263.0,81.1594,81.1872,81.1316,81.1872,73263.0
2024-01-16 14:00:00,87.64,87.66,87.6,87.6,45584.0,81.1779,81.1965,81.1409,81.1409,45584.0
2024-01-16 14:10:00,87.61,87.61,87.58,87.58,96058.0,81.1501,81.1501,81.1224,81.1224,96058.0
2024-01-16 14:20:00,87.59,87.65,87.58,87.63,118533.0,81.1316,81.1872,81.1224,81.1687,118533.0
2024-01-16 14:30:00,87.62,87.66,87.61,87.64,34272.0,81.1594,81.1965,81.1501,81.1779,34272.0
2024-01-16 14:40:00,87.64,87.69,87.62,87.69,59304.0,81.1779,81.2243,81.1594,81.2243,59304.0
2024-01-16 14:50:00,87.7,87.73,87.69,87.69,28672.0,81.2335,81.2613,81.2243,81.2243,28672.0
2024-01-16 15:00:00,87.7,87.7,87.65,87.67,42150.0,81.2335,81.2335,81.1872,81.2057,42150.0
2024-01-16 15:10:00,87.67,87.68,87.64,87.67,80914.0,81.2057,81.215,81.1779,81.2057,80914.0
2024-01-16 15:20:00,87.67,87.67,87.64,87.65,50609.0,81.2057,81.2057,81.1779,81.1872,50609.0
2024-01-16 15:30:00,87.65,87.68,87.64,87.68,77191.0,81.1872,81.215,81.1779,81.215,77191.0
2024-01-16 15:40:00,87.68,87.69,87.64,87.66,220227.0,81.215,81.2243,81.1779,81.1965,220227.0
2024-01-16 15:50:00,87.66,87.76,87.65,87.73,598822.0,81.1965,81.2891,81.1872,81.2613,598822.0
2024-01-17 09:30:00,87.4,87.42,87.27,87.29,437836.0,80.9556,80.9742,80.8352,80.8537,437836.0
2024-01-17 09:40:00,87.29,87.31,87.2,87.2,335609.0,80.8537,80.8723,80.7704,80.7704,335609.0
2024-01-17 09:50:00,87.2,87.22,87.16,87.17,359749.0,80.7704,80.7889,80.7333,80.7426,359749.0
2024-01-17 10:00:00,87.17,87.23,87.14,87.22,527488.0,80.7426,80.7982,80.7148,80.7889,527488.0
2024-01-17 10:10:00,87.22,87.24,87.18,87.18,224267.0,80.7889,80.8074,80.7519,80.7519,224267.0
2024-01-17 10:20:00,87.18,87.19,87.14,87.17,114266.0,80.7519,80.7611,80.7148,80.7426,114266.0
2024-01-17 10:30:00,87.17,87.23,87.13,87.22,208534.0,80.7426,80.7982,80.7055,80.7889,208534.0
2024-01-17 10:40:00,87.2,87.25,87.19,87.25,301905.0,80.7704,80.8167,80.7611,80.8167,301905.0
2024-01-17 10:50:00,87.25,87.32,87.22,87.31,483538.0,80.8167,80.8815,80.7889,80.8723,483538.0
2024-01-17 11:00:00,87.31,87.39,87.3,87.37,333131.0,80.8723,80.9464,80.863,80.9278,333131.0
2024-01-17 11:10:00,87.37,87.39,87.33,87.38,417340.0,80.9278,80.9464,80.8908,80.9371,417340.0
2024-01-17 11:20:00,87.39,87.41,87.37,87.38,222512.0,80.9464,80.9649,80.9278,80.9371,222512.0
2024-01-17 11:30:00,87.39,87.44,87.38,87.41,102237.0,80.9464,80.9927,80.9371,80.9649,102237.0
2024-01-17 11:40:00,87.42,87.43,87.35,87.36,175978.0,80.9742,80.9834,80.9093,80.9186,175978.0
2024-01-17 11:50:00,87.36,87.4,87.35,87.37,274961.0,80.9186,80.9556,80.9093,80.9278,274961.0
2024-01-17 12:00:00,87.37,87.4,87.36,87.38,56291.0,80.9278,80.9556,80.9186,80.9371,56291.0
2024-01-17 12:10:00,87.38,87.41,87.37,87.38,32120.0,80.9371,80.9649,80.9278,80.9371,32120.0
2024-01-17 12:20:00,87.37,87.38,87.33,87.34,21426.0,80.9278,80.9371,80.8908,80.9001,21426.0
2024-01-17 12:30:00,87.34,87.38,87.32,87.37,76408.0,80.9001,80.9371,80.8815,80.9278,76408.0
2024-01-17 12:40:00,87.36,87.4,87.34,87.39,184149.0,80.9186,80.9556,80.9001,80.9464,184149.0
2024-01-17 12:50:00,87.39,87.4,87.35,87.36,86574.0,80.9464,80.9556,80.9093,80.9186,86574.0
2024-01-17 13:00:00,87.36,87.41,87.28,87.33,116275.0,80.9186,80.9649,80.8445,80.8908,116275.0
2024-01-17 13:10:00,87.33,87.36,87.27,87.3,48702.0,80.8908,80.9186,80.8352,80.863,48702.0
2024-01-17 13:20:00,87.3,87.3,87.26,87.27,66361.0,80.863,80.863,80.826,80.8352,66361.0
2024-01-17 13:30:00,87.26,87.31,87.25,87.27,67733.0,80.826,80.8723,80.8167,80.8352,67733.0
2024-01-17 13:40:00,87.26,87.28,87.24,87.28,52849.0,80.826,80.8445,80.8074,80.8445,52849.0
2024-01-17 13:50:00,87.28,87.37,87.27,87.34,54279.0,80.8445,80.9278,80.8352,80.9001,54279.0
2024-01-17 14:00:00,87.35,87.39,87.34,87.36,53981.0,80.9093,80.9464,80.9001,80.9186,53981.0
2024-01-17 14:10:00,87.36,87.37,87.33,87.34,82884.0,80.9186,80.9278,80.8908,80.9001,82884.0
2024-01-17 14:20:00,87.34,87.38,87.33,87.34,88439.0,80.9001,80.9371,80.8908,80.9001,88439.0
2024-01-17 14:30:00,87.34,87.36,87.33,87.35,32818.0,80.9001,80.9186,80.8908,80.9093,32818.0
2024-01-17 14:40:00,87.36,87.43,87.35,87.42,62064.0,80.9186,80.9834,80.9093,80.9742,62064.0
2024-01-17 14:50:00,87.41,87.42,87.37,87.37,135030.0,80.9649,80.9742,80.9278,80.9278,135030.0
2024-01-17 15:00:00,87.37,87.39,87.35,87.38,21732.0,80.9278,80.9464,80.9093,80.9371,21732.0
2024-01-17 15:10:00,87.39,87.43,87.36,87.4,55164.0,80.9464,80.9834,80.9186,80.9556,55164.0
2024-01-17 15:20:00,87.4,87.41,87.38,87.41,36319.0,80.9556,80.9649,80.9371,80.9649,36319.0
2024-01-17 15:30:00,87.41,87.44,87.4,87.42,74468.0,80.9649,80.9927,80.9556,80.9742,74468.0
2024-01-17 15:40:00,87.42,87.43,87.35,87.37,321519.0,80.9742,80.9834,80.9093,80.9278,321519.0
2024-01-17 15:50:00,87.36,87.45,87.36,87.44,330590.0,80.9186,81.0019,80.9186,80.9927,330590.0
2024-01-18 09:30:00,87.51,87.65,87.51,87.52,110208.0,81.0575,81.1872,81.0575,81.0668,110208.0
2024-01-18 09:40:00,87.51,87.53,87.47,87.5,61606.0,81.0575,81.076,81.0205,81.0483,61606.0
2024-01-18 09:50:00,87.5,87.55,87.5,87.55,54391.0,81.0483,81.0946,81.0483,81.0946,54391.0
2024-01-18 10:00:00,87.56,87.56,87.51,87.52,48635.0,81.1038,81.1038,81.0575,81.0668,48635.0
2024-01-18 10:10:00,87.52,87.6,87.5,87.57,140273.0,81.0668,81.1409,81.0483,81.1131,140273.0
2024-01-18 10:20:00,87.57,87.57,87.53,87.54,24318.0,81.1131,81.1131,81.076,81.0853,24318.0
2024-01-18 10:30:00,87.54,87.57,87.53,87.55,102305.0,81.0853,81.1131,81.076,81.0946,102305.0
2024-01-18 10:40:00,87.55,87.55,87.49,87.51,157221.0,81.0946,81.0946,81.039,81.0575,157221.0
2024-01-18 10:50:00,87.51,87.52,87.41,87.42,58293.0,81.0575,81.0668,80.9649,80.9742,58293.0
2024-01-18 11:00:00,87.42,87.42,87.38,87.39,173662.0,80.9742,80.9742,80.9371,80.9464,173662.0
2024-01-18 11:10:00,87.39,87.44,87.38,87.44,295786.0,80.9464,80.9927,80.9371,80.9927,295786.0
2024-01-18 11:20:00,87.44,87.48,87.42,87.47,156316.0,80.9927,81.0297,80.9742,81.0205,156316.0
2024-01-18 11:30:00,87.47,87.47,87.42,87.43,93560.0,81.0205,81.0205,80.9742,80.9834,93560.0
2024-01-18 11:40:00,87.43,87.43,87.33,87.34,37637.0,80.9834,80.9834,80.8908,80.9001,37637.0
2024-01-18 11:50:00,87.34,87.36,87.29,87.3,202717.0,80.9001,80.9186,80.8537,80.863,202717.0
2024-01-18 12:00:00,87.29,87.3,87.23,87.26,82250.0,80.8537,80.863,80.7982,80.826,82250.0
2024-01-18 12:10:00,87.26,87.27,87.22,87.23,62576.0,80.826,80.8352,80.7889,80.7982,62576.0
2024-01-18 12:20:00,87.23,87.26,87.2,87.25,119995.0,80.7982,80.826,80.7704,80.8167,119995.0
2024-01-18 12:30:00,87.26,87.26,87.23,87.26,100782.0,80.826,80.826,80.7982,80.826,100782.0
2024-01-18 12:40:00,87.26,87.32,87.25,87.31,315270.0,80.826,80.8815,80.8167,80.8723,315270.0
2024-01-18 12:50:00,87.31,87.32,87.29,87.3,58634.0,80.8723,80.8815,80.8537,80.863,58634.0
2024-01-18 13:00:00,87.3,87.34,87.28,87.34,61452.0,80.863,80.9001,80.8445,80.9001,61452.0
2024-01-18 13:10:00,87.34,87.36,87.31,87.34,620361.0,80.9001,80.9186,80.8723,80.9001,620361.0
2024-01-18 13:20:00,87.34,87.37,87.32,87.32,199988.0,80.9001,80.9278,80.8815,80.8815,199988.0
2024-01-18 13:30:00,87.32,87.4,87.3,87.4,236796.0,80.8815,80.9556,80.863,80.9556,236796.0
2024-01-18 13:40:00,87.4,87.4,87.37,87.38,53003.0,80.9556,80.9556,80.9278,80.9371,53003.0
2024-01-18 13:50:00,87.38,87.39,87.35,87.35,172015.0,80.9371,80.9464,80.9093,80.9093,172015.0
2024-01-18 14:00:00,87.35,87.36,87.31,87.36,140343.0,80.9093,80.9186,80.8723,80.9186,140343.0
2024-01-18 14:10:00,87.36,87.37,87.34,87.35,126805.0,80.9186,80.9278,80.9001,80.9093,126805.0
2024-01-18 14:20:00,87.34,87.4,87.33,87.4,113854.0,80.9001,80.9556,80.8908,80.9556,113854.0
2024-01-18 14:30:00,87.4,87.42,87.35,87.37,115213.0,80.9556,80.9742,80.9093,80.9278,115213.0
2024-01-18 14:40:00,87.37,87.37,87.33,87.34,171611.0,80.9278,80.9278,80.8908,80.9001,171611.0
2024-01-18 14:50:00,87.34,87.37,87.34,87.34,95220.0,80.9001,80.9278,80.9001,80.9001,95220.0
2024-01-18 15:00:00,87.34,87.38,87.33,87.38,54437.0,80.9001,80.9371,80.8908,80.9371,54437.0
2024-01-18 15:10:00,87.38,87.39,87.35,87.37,107063.0,80.9371,80.9464,80.9093,80.9278,107063.0
2024-01-18 15:20:00,87.36,87.39,87.36,87.39,79499.0,80.9186,80.9464,80.9186,80.9464,79499.0
2024-01-18 15:30:00,87.39,87.42,87.38,87.39,133346.0,80.9464,80.9742,80.9371,80.9464,133346.0
2024-01-18 15:40:00,87.4,87.41,87.39,87.4,100887.0,80.9556,80.9649,80.9464,80.9556,100887.0
2024-01-18 15:50:00,87.4,87.45,87.39,87.42,324374.0,80.9556,81.0019,80.9464,80.9742,324374.0
2024-01-19 09:30:00,87.4,87.4,87.19,87.2,150719.0,80.9556,80.9556,80.7611,80.7704,150719.0
2024-01-19 09:40:00,87.2,87.21,87.14,87.16,373785.0,80.7704,80.7796,80.7148,80.7333,373785.0
2024-01-19 09:50:00,87.16,87.34,87.15,87.32,480621.0,80.7333,80.9001,80.7241,80.8815,480621.0
2024-01-19 10:00:00,87.36,87.36,87.14,87.15,235569.0,80.9186,80.9186,80.7148,80.7241,235569.0
2024-01-19 10:10:00,87.15,87.18,87.08,87.17,162601.0,80.7241,80.7519,80.6592,80.7426,162601.0
2024-01-19 10:20:00,87.17,87.21,87.14,87.2,78235.0,80.7426,80.7796,80.7148,80.7704,78235.0
2024-01-19 10:30:00,87.19,87.23,87.14,87.23,82069.0,80.7611,80.7982,80.7148,80.7982,82069.0
2024-01-19 10:40:00,87.23,87.24,87.16,87.17,194585.0,80.7982,80.8074,80.7333,80.7426,194585.0
2024-01-19 10:50:00,87.17,87.22,87.16,87.2,173239.0,80.7426,80.7889,80.7333,80.7704,173239.0
2024-01-19 11:00:00,87.2,87.27,87.2,87.25,275720.0,80.7704,80.8352,80.7704,80.8167,275720.0
2024-01-19 11:10:00,87.25,87.29,87.25,87.26,123122.0,80.8167,80.8537,80.8167,80.826,123122.0
2024-01-19 11:20:00,87.26,87.27,87.21,87.23,143465.0,80.826,80.8352,80.7796,80.7982,143465.0
2024-01-19 11:30:00,87.24,87.25,87.18,87.22,297088.0,80.8074,80.8167,80.7519,80.7889,297088.0
2024-01-19 11:40:00,87.21,87.22,87.15,87.17,224731.0,80.7796,80.7889,80.7241,80.7426,224731.0
2024-01-19 11:50:00,87.17,87.22,87.16,87.19,49481.0,80.7426,80.7889,80.7333,80.7611,49481.0
2024-01-19 12:00:00,87.19,87.2,87.15,87.16,31222.0,80.7611,80.7704,80.7241,80.7333,31222.0
2024-01-19 12:10:00,87.16,87.22,87.15,87.2,39113.0,80.7333,80.7889,80.7241,80.7704,39113.0
2024-01-19 12:20:00,87.2,87.23,87.19,87.22,189818.0,80.7704,80.7982,80.7611,80.7889,189818.0
2024-01-19 12:30:00,87.21,87.23,87.18,87.22,135029.0,80.7796,80.7982,80.7519,80.7889,135029.0
2024-01-19 12:40:00,87.22,87.25,87.21,87.23,164842.0,80.7889,80.8167,80.7796,80.7982,164842.0
2024-01-19 12:50:00,87.23,87.27,87.22,87.26,674445.0,80.7982,80.8352,80.7889,80.826,674445.0
2024-01-19 13:00:00,87.25,87.26,87.21,87.24,31006.0,80.8167,80.826,80.7796,80.8074,31006.0
2024-01-19 13:10:00,87.23,87.3,87.23,87.26,35582.0,80.7982,80.863,80.7982,80.826,35582.0
2024-01-19 13:20:00,87.26,87.3,87.25,87.29,133007.0,80.826,80.863,80.8167,80.8537,133007.0
2024-01-19 13:30:00,87.29,87.29,87.27,87.28,27006.0,80.8537,80.8537,80.8352,80.8445,27006.0
2024-01-19 13:40:00,87.27,87.32,87.27,87.29,21545.0,80.8352,80.8815,80.8352,80.8537,21545.0
2024-01-19 13:50:00,87.3,87.32,87.28,87.32,66436.0,80.863,80.8815,80.8445,80.8815,66436.0
2024-01-19 14:00:00,87.32,87.38,87.31,87.38,72131.0,80.8815,80.9371,80.8723,80.9371,72131.0
2024-01-19 14:10:00,87.39,87.42,87.38,87.4,45324.0,80.9464,80.9742,80.9371,80.9556,45324.0
2024-01-19 14:20:00,87.39,87.42,87.38,87.4,59686.0,80.9464,80.9742,80.9371,80.9556,59686.0
2024-01-19 14:30:00,87.41,87.42,87.39,87.4,51706.0,80.9649,80.9742,80.9464,80.9556,51706.0
2024-01-19 14:40:00,87.4,87.44,87.38,87.42,50451.0,80.9556,80.9927,80.9371,80.9742,50451.0
2024-01-19 14:50:00,87.42,87.46,87.4,87.41,132233.0,80.9742,81.0112,80.9556,80.9649,132233.0
2024-01-19 15:00:00,87.41,87.43,87.39,87.4,44346.0,80.9649,80.9834,80.9464,80.9556,44346.0
2024-01-19 15:10:00,87.39,87.39,87.35,87.36,47533.0,80.9464,80.9464,80.9093,80.9186,47533.0
2024-01-19 15:20:00,87.36,87.4,87.34,87.38,100583.0,80.9186,80.9556,80.9001,80.9371,100583.0
2024-01-19 15:30:00,87.39,87.42,87.37,87.4,72105.0,80.9464,80.9742,80.9278,80.9556,72105.0
2024-01-19 15:40:00,87.4,87.4,87.36,87.4,60495.0,80.9556,80.9556,80.9186,80.9556,60495.0
2024-01-19 15:50:00,87.39,87.49,87.39,87.49,248560.0,80.9464,81.039,80.9464,81.039,248560.0
2024-01-22 09:30:00,87.53,87.66,87.48,87.66,221379.0,81.076,81.1965,81.0297,81.1965,221379.0
2024-01-22 09:40:00,87.65,87.66,87.55,87.59,269449.0,81.1872,81.1965,81.0946,81.1316,269449.0
2024-01-22 09:50:00,87.61,87.67,87.61,87.66,72049.0,81.1501,81.2057,81.1501,81.1965,72049.0
2024-01-22 10:00:00,87.65,87.66,87.58,87.64,98413.0,81.1872,81.1965,81.1224,81.1779,98413.0
2024-01-22 10:10:00,87.64,87.7,87.63,87.67,142389.0,81.1779,81.2335,81.1687,81.2057,142389.0
2024-01-22 10:20:00,87.67,87.69,87.62,87.66,134764.0,81.2057,81.2243,81.1594,81.1965,134764.0
2024-01-22 10:30:00,87.66,87.66,87.59,87.62,206318.0,81.1965,81.1965,81.1316,81.1594,206318.0
2024-01-22 10:40:00,87.62,87.62,87.55,87.56,136318.0,81.1594,81.1594,81.0946,81.1038,136318.0
2024-01-22 10:50:00,87.56,87.61,87.53,87.53,183367.0,81.1038,81.1501,81.076,81.076,183367.0
2024-01-22 11:00:00,87.54,87.54,87.48,87.49,278306.0,81.0853,81.0853,81.0297,81.039,278306.0
2024-01-22 11:10:00,87.49,87.5,87.48,87.5,143846.0,81.039,81.0483,81.0297,81.0483,143846.0
2024-01-22 11:20:00,87.5,87.5,87.47,87.48,155226.0,81.0483,81.0483,81.0205,81.0297,155226.0
2024-01-22 11:30:00,87.48,87.48,87.45,87.47,423123.0,81.0297,81.0297,81.0019,81.0205,423123.0
2024-01-22 11:40:00,87.47,87.48,87.42,87.42,157663.0,81.0205,81.0297,80.9742,80.9742,157663.0
2024-01-22 11:50:00,87.42,87.49,87.42,87.48,256577.0,80.9742,81.039,80.9742,81.0297,256577.0
2024-01-22 12:00:00,87.48,87.49,87.41,87.41,120713.0,81.0297,81.039,80.9649,80.9649,120713.0
2024-01-22 12:10:00,87.41,87.45,87.4,87.43,31727.0,80.9649,81.0019,80.9556,80.9834,31727.0
2024-01-22 12:20:00,87.43,87.46,87.4,87.42,42537.0,80.9834,81.0112,80.9556,80.9742,42537.0
2024-01-22 12:30:00,87.42,87.51,87.42,87.46,450268.0,80.9742,81.0575,80.9742,81.0112,450268.0
2024-01-22 12:40:00,87.45,87.47,87.44,87.45,17151.0,81.0019,81.0205,80.9927,81.0019,17151.0
2024-01-22 12:50:00,87.46,87.54,87.44,87.54,520733.0,81.0112,81.0853,80.9927,81.0853,520733.0
2024-01-22 13:00:00,87.54,87.54,87.48,87.49,193051.0,81.0853,81.0853,81.0297,81.039,193051.0
2024-01-22 13:10:00,87.5,87.52,87.48,87.49,20247.0,81.0483,81.0668,81.0297,81.039,20247.0
2024-01-22 13:20:00,87.48,87.49,87.43,87.44,87237.0,81.0297,81.039,80.9834,80.9927,87237.0
2024-01-22 13:30:00,87.44,87.45,87.39,87.41,445114.0,80.9927,81.0019,80.9464,80.9649,445114.0
2024-01-22 13:40:00,87.42,87.42,87.36,87.36,390863.0,80.9742,80.9742,80.9186,80.9186,390863.0
2024-01-22 13:50:00,87.36,87.37,87.33,87.37,280094.0,80.9186,80.9278,80.8908,80.9278,280094.0
2024-01-22 14:00:00,87.37,87.38,87.34,87.34,39985.0,80.9278,80.9371,80.9001,80.9001,39985.0
2024-01-22 14:10:00,87.34,87.34,87.32,87.33,47674.0,80.9001,80.9001,80.8815,80.8908,47674.0
2024-01-22 14:20:00,87.32,87.35,87.31,87.34,56251.0,80.8815,80.9093,80.8723,80.9001,56251.0
2024-01-22 14:30:00,87.34,87.4,87.34,87.39,63725.0,80.9001,80.9556,80.9001,80.9464,63725.0
2024-01-22 14:40:00,87.39,87.42,87.38,87.41,136826.0,80.9464,80.9742,80.9371,80.9649,136826.0
2024-01-22 14:50:00,87.41,87.42,87.39,87.4,139343.0,80.9649,80.9742,80.9464,80.9556,139343.0
2024-01-22 15:00:00,87.4,87.4,87.37,87.39,57781.0,80.9556,80.9556,80.9278,80.9464,57781.0
2024-01-22 15:10:00,87.4,87.4,87.38,87.4,25627.0,80.9556,80.9556,80.9371,80.9556,25627.0
2024-01-22 15:20:00,87.4,87.41,87.37,87.4,42193.0,80.9556,80.9649,80.9278,80.9556,42193.0
2024-01-22 15:30:00,87.4,87.58,87.37,87.53,394118.0,80.9556,81.1224,80.9278,81.076,394118.0
2024-01-22 15:40:00,87.52,87.54,87.48,87.48,181812.0,81.0668,81.0853,81.0297,81.0297,181812.0
2024-01-22 15:50:00,87.48,87.55,87.48,87.53,468773.0,81.0297,81.0946,81.0297,81.076,468773.0
2024-01-23 09:30:00,87.19,87.29,87.12,87.16,167364.0,80.7611,80.8537,80.6963,80.7333,167364.0
2024-01-23 09:40:00,87.15,87.15,87.1,87.13,116250.0,80.7241,80.7241,80.6778,80.7055,116250.0
2024-01-23 09:50:00,87.13,87.14,87.11,87.13,22503.0,80.7055,80.7148,80.687,80.7055,22503.0
2024-01-23 10:00:00,87.14,87.14,87.08,87.09,296953.0,80.7148,80.7148,80.6592,80.6685,296953.0
2024-01-23 10:10:00,87.08,87.08,86.98,86.98,282273.0,80.6592,80.6592,80.5666,80.5666,282273.0
2024-01-23 10:20:00,86.98,87.0,86.95,86.98,679995.0,80.5666,80.5851,80.5388,80.5666,679995.0
2024-01-23 10:30:00,86.98,86.98,86.94,86.97,660114.0,80.5666,80.5666,80.5296,80.5573,660114.0
2024-01-23 10:40:00,86.97,87.1,86.92,86.95,839326.0,80.5573,80.6778,80.511,80.5388,839326.0
2024-01-23 10:50:00,86.95,86.97,86.89,86.9,461409.0,80.5388,80.5573,80.4832,80.4925,461409.0
2024-01-23 11:00:00,86.9,86.95,86.89,86.95,209384.0,80.4925,80.5388,80.4832,80.5388,209384.0
2024-01-23 11:10:00,86.94,86.95,86.84,86.84,75570.0,80.5296,80.5388,80.4369,80.4369,75570.0
2024-01-23 11:20:00,86.84,86.88,86.84,86.86,65459.0,80.4369,80.474,80.4369,80.4555,65459.0
2024-01-23 11:30:00,86.86,86.88,86.84,86.86,58480.0,80.4555,80.474,80.4369,80.4555,58480.0
2024-01-23 11:40:00,86.85,86.96,86.85,86.88,422542.0,80.4462,80.5481,80.4462,80.474,422542.0
2024-01-23 11:50:00,86.89,86.93,86.88,86.92,53293.0,80.4832,80.5203,80.474,80.511,53293.0
2024-01-23 12:00:00,86.92,86.93,86.9,86.91,66339.0,80.511,80.5203,80.4925,80.5018,66339.0
2024-01-23 12:10:00,86.91,86.91,86.87,86.87,42515.0,80.5018,80.5018,80.4647,80.4647,42515.0
2024-01-23 12:20:00,86.87,86.88,86.85,86.87,53694.0,80.4647,80.474,80.4462,80.4647,53694.0
2024-01-23 12:30:00,86.87,86.87,86.84,86.84,82701.0,80.4647,80.4647,80.4369,80.4369,82701.0
2024-01-23 12:40:00,86.84,86.87,86.84,86.87,69286.0,80.4369,80.4647,80.4369,80.4647,69286.0
2024-01-23 12:50:00,86.87,86.89,86.83,86.88,403047.0,80.4647,80.4832,80.4277,80.474,403047.0
2024-01-23 13:00:00,86.88,86.88,86.78,86.81,384934.0,80.474,80.474,80.3813,80.4091,384934.0
2024-01-23 13:10:00,86.81,86.86,86.81,86.86,66337.0,80.4091,80.4555,80.4091,80.4555,66337.0
2024-01-23 13:20:00,86.85,86.88,86.84,86.85,77736.0,80.4462,80.474,80.4369,80.4462,77736.0
2024-01-23 13:30:00,86.86,86.89,86.83,86.89,77925.0,80.4555,80.4832,80.4277,80.4832,77925.0
2024-01-23 13:40:00,86.89,86.9,86.85,86.88,44215.0,80.4832,80.4925,80.4462,80.474,44215.0
2024-01-23 13:50:00,86.87,86.89,86.86,86.88,118087.0,80.4647,80.4832,80.4555,80.474,118087.0
2024-01-23 14:00:00,86.88,86.91,86.86,86.91,76466.0,80.474,80.5018,80.4555,80.5018,76466.0
2024-01-23 14:10:00,86.91,86.97,86.9,86.92,93846.0,80.5018,80.5573,80.4925,80.511,93846.0
2024-01-23 14:20:00,86.93,86.96,86.92,86.95,47699.0,80.5203,80.5481,80.511,80.5388,47699.0
2024-01-23 14:30:00,86.95,86.96,86.92,86.95,50425.0,80.5388,80.5481,80.511,80.5388,50425.0
2024-01-23 14:40:00,86.96,87.03,86.94,86.99,62323.0,80.5481,80.6129,80.5296,80.5759,62323.0
2024-01-23 14:50:00,86.98,86.99,86.96,86.97,63380.0,80.5666,80.5759,80.5481,80.5573,63380.0
2024-01-23 15:00:00,86.97,87.0,86.94,86.99,50768.0,80.5573,80.5851,80.5296,80.5759,50768.0
2024-01-23 15:10:00,86.99,87.05,86.98,87.05,112218.0,80.5759,80.6314,80.5666,80.6314,112218.0
2024-01-23 15:20:00,87.05,87.06,87.02,87.05,113137.0,80.6314,80.6407,80.6037,80.6314,113137.0
2024-01-23 15:30:00,87.05,87.1,87.01,87.01,162605.0,80.6314,80.6778,80.5944,80.5944,162605.0
2024-01-23 15:40:00,87.01,87.07,87.0,87.07,129915.0,80.5944,80.65,80.5851,80.65,129915.0
2024-01-23 15:50:00,87.08,87.13,87.07,87.12,381294.0,80.6592,80.7055,80.65,80.6963,381294.0
2024-01-24 09:30:00,87.31,87.48,87.31,87.42,331764.0,80.8723,81.0297,80.8723,80.9742,331764.0
2024-01-24 09:40:00,87.42,87.44,87.2,87.22,124157.0,80.9742,80.9927,80.7704,80.7889,124157.0
2024-01-24 09:50:00,87.21,87.26,87.2,87.22,76435.0,80.7796,80.826,80.7704,80.7889,76435.0
2024-01-24 10:00:00,87.23,87.26,87.15,87.2,200192.0,80.7982,80.826,80.7241,80.7704,200192.0
2024-01-24 10:10:00,87.2,87.25,87.15,87.22,78625.0,80.7704,80.8167,80.7241,80.7889,78625.0
2024-01-24 10:20:00,87.21,87.21,87.13,87.18,43340.0,80.7796,80.7796,80.7055,80.7519,43340.0
2024-01-24 10:30:00,87.17,87.18,87.12,87.17,55971.0,80.7426,80.7519,80.6963,80.7426,55971.0
2024-01-24 10:40:00,87.18,87.25,87.12,87.2,597726.0,80.7519,80.8167,80.6963,80.7704,597726.0
2024-01-24 10:50:00,87.2,87.21,87.11,87.16,88668.0,80.7704,80.7796,80.687,80.7333,88668.0
2024-01-24 11:00:00,87.17,87.22,87.07,87.08,146899.0,80.7426,80.7889,80.65,80.6592,146899.0
2024-01-24 11:10:00,87.07,87.1,87.03,87.09,508188.0,80.65,80.6778,80.6129,80.6685,508188.0
2024-01-24 11:20:00,87.1,87.11,87.03,87.04,615941.0,80.6778,80.687,80.6129,80.6222,615941.0
2024-01-24 11:30:00,87.04,87.06,86.97,87.0,203690.0,80.6222,80.6407,80.5573,80.5851,203690.0
2024-01-24 11:40:00,87.0,87.0,86.95,86.95,162994.0,80.5851,80.5851,80.5388,80.5388,162994.0
2024-01-24 11:50:00,86.95,87.02,86.94,87.02,284711.0,80.5388,80.6037,80.5296,80.6037,284711.0
2024-01-24 12:00:00,87.02,87.04,86.99,87.04,158741.0,80.6037,80.6222,80.5759,80.6222,158741.0
2024-01-24 12:10:00,87.03,87.06,87.01,87.05,120416.0,80.6129,80.6407,80.5944,80.6314,120416.0
2024-01-24 12:20:00,87.04,87.08,87.03,87.06,47939.0,80.6222,80.6592,80.6129,80.6407,47939.0
2024-01-24 12:30:00,87.06,87.16,87.06,87.13,53358.0,80.6407,80.7333,80.6407,80.7055,53358.0
2024-01-24 12:40:00,87.12,87.14,87.1,87.14,66473.0,80.6963,80.7148,80.6778,80.7148,66473.0
2024-01-24 12:50:00,87.14,87.16,87.12,87.14,40328.0,80.7148,80.7333,80.6963,80.7148,40328.0
2024-01-24 13:00:00,87.14,87.17,86.99,87.07,140906.0,80.7148,80.7426,80.5759,80.65,140906.0
2024-01-24 13:10:00,87.07,87.08,86.97,87.0,200467.0,80.65,80.6592,80.5573,80.5851,200467.0
2024-01-24 13:20:00,87.0,87.03,86.97,87.0,24509.0,80.5851,80.6129,80.5573,80.5851,24509.0
2024-01-24 13:30:00,86.99,86.99,86.92,86.92,30212.0,80.5759,80.5759,80.511,80.511,30212.0
2024-01-24 13:40:00,86.92,86.94,86.89,86.9,32684.0,80.511,80.5296,80.4832,80.4925,32684.0
2024-01-24 13:50:00,86.9,86.92,86.86,86.87,73871.0,80.4925,80.511,80.4555,80.4647,73871.0
2024-01-24 14:00:00,86.87,86.9,86.86,86.89,37626.0,80.4647,80.4925,80.4555,80.4832,37626.0
2024-01-24 14:10:00,86.88,86.88,86.82,86.84,18435.0,80.474,80.474,80.4184,80.4369,18435.0
2024-01-24 14:20:00,86.84,86.85,86.77,86.79,45696.0,80.4369,80.4462,80.3721,80.3906,45696.0
2024-01-24 14:30:00,86.8,86.85,86.79,86.84,100674.0,80.3999,80.4462,80.3906,80.4369,100674.0
2024-01-24 14:40:00,86.84,86.84,86.79,86.8,108534.0,80.4369,80.4369,80.3906,80.3999,108534.0
2024-01-24 14:50:00,86.8,86.83,86.79,86.83,77282.0,80.3999,80.4277,80.3906,80.4277,77282.0
2024-01-24 15:00:00,86.82,86.87,86.81,86.84,170821.0,80.4184,80.4647,80.4091,80.4369,170821.0
2024-01-24 15:10:00,86.84,86.86,86.8,86.84,66256.0,80.4369,80.4555,80.3999,80.4369,66256.0
2024-01-24 15:20:00,86.84,86.84,86.79,86.8,75993.0,80.4369,80.4369,80.3906,80.3999,75993.0
2024-01-24 15:30:00,86.8,86.88,86.78,86.88,99969.0,80.3999,80.474,80.3813,80.474,99969.0
2024-01-24 15:40:00,86.88,86.88,86.81,86.85,96101.0,80.474,80.474,80.4091,80.4462,96101.0
2024-01-24 15:50:00,86.84,86.87,86.8,86.85,204578.0,80.4369,80.4647,80.3999,80.4462,204578.0
2024-01-25 09:30:00,87.18,87.28,87.17,87.2,562926.0,80.7519,80.8445,80.7426,80.7704,562926.0
2024-01-25 09:40:00,87.19,87.24,87.18,87.23,149844.0,80.7611,80.8074,80.7519,80.7982,149844.0
2024-01-25 09:50:00,87.23,87.28,87.22,87.24,185260.0,80.7982,80.8445,80.7889,80.8074,185260.0
2024-01-25 10:00:00,87.24,87.28,87.22,87.28,218257.0,80.8074,80.8445,80.7889,80.8445,218257.0
2024-01-25 10:10:00,87.29,87.29,87.24,87.27,55501.0,80.8537,80.8537,80.8074,80.8352,55501.0
2024-01-25 10:20:00,87.28,87.32,87.25,87.27,310820.0,80.8445,80.8815,80.8167,80.8352,310820.0
2024-01-25 10:30:00,87.26,87.28,87.19,87.25,216798.0,80.826,80.8445,80.7611,80.8167,216798.0
2024-01-25 10:40:00,87.25,87.27,87.21,87.22,219227.0,80.8167,80.8352,80.7796,80.7889,219227.0
2024-01-25 10:50:00,87.22,87.27,87.2,87.26,79420.0,80.7889,80.8352,80.7704,80.826,79420.0
2024-01-25 11:00:00,87.26,87.31,87.21,87.27,60060.0,80.826,80.8723,80.7796,80.8352,60060.0
2024-01-25 11:10:00,87.27,87.34,87.24,87.34,129643.0,80.8352,80.9001,80.8074,80.9001,129643.0
2024-01-25 11:20:00,87.34,87.34,87.31,87.33,80732.0,80.9001,80.9001,80.8723,80.8908,80732.0
2024-01-25 11:30:00,87.34,87.34,87.27,87.28,64711.0,80.9001,80.9001,80.8352,80.8445,64711.0
2024-01-25 11:40:00,87.27,87.3,87.25,87.27,81532.0,80.8352,80.863,80.8167,80.8352,81532.0
2024-01-25 11:50:00,87.28,87.29,87.24,87.25,90758.0,80.8445,80.8537,80.8074,80.8167,90758.0
2024-01-25 12:00:00,87.26,87.26,87.16,87.19,59410.0,80.826,80.826,80.7333,80.7611,59410.0
2024-01-25 12:10:00,87.19,87.26,87.18,87.26,29689.0,80.7611,80.826,80.7519,80.826,29689.0
2024-01-25 12:20:00,87.26,87.26,87.24,87.26,53443.0,80.826,80.826,80.8074,80.826,53443.0
2024-01-25 12:30:00,87.25,87.27,87.21,87.22,144099.0,80.8167,80.8352,80.7796,80.7889,144099.0
2024-01-25 12:40:00,87.22,87.22,87.17,87.2,36751.0,80.7889,80.7889,80.7426,80.7704,36751.0
2024-01-25 12:50:00,87.19,87.21,87.15,87.18,527381.0,80.7611,80.7796,80.7241,80.7519,527381.0
2024-01-25 13:00:00,87.18,87.3,87.15,87.28,250206.0,80.7519,80.863,80.7241,80.8445,250206.0
2024-01-25 13:10:00,87.27,87.34,87.26,87.3,164516.0,80.8352,80.9001,80.826,80.863,164516.0
2024-01-25 13:20:00,87.3,87.31,87.28,87.29,42214.0,80.863,80.8723,80.8445,80.8537,42214.0
2024-01-25 13:30:00,87.28,87.28,87.24,87.26,96877.0,80.8445,80.8445,80.8074,80.826,96877.0
2024-01-25 13:40:00,87.26,87.27,87.23,87.25,81084.0,80.826,80.8352,80.7982,80.8167,81084.0
2024-01-25 13:50:00,87.25,87.27,87.21,87.24,94030.0,80.8167,80.8352,80.7796,80.8074,94030.0
2024-01-25 14:00:00,87.23,87.27,87.22,87.25,54117.0,80.7982,80.8352,80.7889,80.8167,54117.0
2024-01-25 14:10:00,87.26,87.31,87.25,87.3,31609.0,80.826,80.8723,80.8167,80.863,31609.0
2024-01-25 14:20:00,87.29,87.34,87.29,87.33,131326.0,80.8537,80.9001,80.8537,80.8908,131326.0
2024-01-25 14:30:00,87.33,87.36,87.33,87.35,173158.0,80.8908,80.9186,80.8908,80.9093,173158.0
2024-01-25 14:40:00,87.36,87.37,87.35,87.37,35937.0,80.9186,80.9278,80.9093,80.9278,35937.0
2024-01-25 14:50:00,87.37,87.37,87.33,87.36,194225.0,80.9278,80.9278,80.8908,80.9186,194225.0
2024-01-25 15:00:00,87.36,87.36,87.32,87.33,34544.0,80.9186,80.9186,80.8815,80.8908,34544.0
2024-01-25 15:10:00,87.33,87.36,87.31,87.33,24941.0,80.8908,80.9186,80.8723,80.8908,24941.0
2024-01-25 15:20:00,87.33,87.34,87.31,87.31,41566.0,80.8908,80.9001,80.8723,80.8723,41566.0
2024-01-25 15:30:00,87.32,87.37,87.31,87.37,110403.0,80.8815,80.9278,80.8723,80.9278,110403.0
2024-01-25 15:40:00,87.36,87.45,87.36,87.45,217860.0,80.9186,81.0019,80.9186,81.0019,217860.0
2024-01-25 15:50:00,87.44,87.48,87.43,87.46,332552.0,80.9927,81.0297,80.9834,81.0112,332552.0
2024-01-26 09:30:00,87.44,87.55,87.44,87.49,336623.0,80.9927,81.0946,80.9927,81.039,336623.0
2024-01-26 09:40:00,87.49,87.49,87.33,87.34,117228.0,81.039,81.039,80.8908,80.9001,117228.0
2024-01-26 09:50:00,87.34,87.39,87.32,87.39,79031.0,80.9001,80.9464,80.8815,80.9464,79031.0
2024-01-26 10:00:00,87.38,87.38,87.28,87.35,109850.0,80.9371,80.9371,80.8445,80.9093,109850.0
2024-01-26 10:10:00,87.34,87.37,87.28,87.3,23092.0,80.9001,80.9278,80.8445,80.863,23092.0
2024-01-26 10:20:00,87.31,87.34,87.3,87.34,24335.0,80.8723,80.9001,80.863,80.9001,24335.0
2024-01-26 10:30:00,87.34,87.43,87.31,87.39,93557.0,80.9001,80.9834,80.8723,80.9464,93557.0
2024-01-26 10:40:00,87.39,87.4,87.37,87.38,141927.0,80.9464,80.9556,80.9278,80.9371,141927.0
2024-01-26 10:50:00,87.37,87.41,87.37,87.4,33044.0,80.9278,80.9649,80.9278,80.9556,33044.0
2024-01-26 11:00:00,87.4,87.41,87.37,87.39,34393.0,80.9556,80.9649,80.9278,80.9464,34393.0
2024-01-26 11:10:00,87.38,87.41,87.36,87.41,56374.0,80.9371,80.9649,80.9186,80.9649,56374.0
2024-01-26 11:20:00,87.41,87.52,87.4,87.52,73020.0,80.9649,81.0668,80.9556,81.0668,73020.0
2024-01-26 11:30:00,87.52,87.53,87.49,87.51,204556.0,81.0668,81.076,81.039,81.0575,204556.0
2024-01-26 11:40:00,87.5,87.57,87.5,87.56,133193.0,81.0483,81.1131,81.0483,81.1038,133193.0
2024-01-26 11:50:00,87.56,87.59,87.55,87.58,183321.0,81.1038,81.1316,81.0946,81.1224,183321.0
2024-01-26 12:00:00,87.58,87.61,87.56,87.59,59768.0,81.1224,81.1501,81.1038,81.1316,59768.0
2024-01-26 12:10:00,87.59,87.65,87.58,87.65,149533.0,81.1316,81.1872,81.1224,81.1872,149533.0
2024-01-26 12:20:00,87.65,87.66,87.59,87.59,170467.0,81.1872,81.1965,81.1316,81.1316,170467.0
2024-01-26 12:30:00,87.59,87.6,87.52,87.53,102377.0,81.1316,81.1409,81.0668,81.076,102377.0
2024-01-26 12:40:00,87.53,87.57,87.52,87.55,59639.0,81.076,81.1131,81.0668,81.0946,59639.0
2024-01-26 12:50:00,87.55,87.57,87.54,87.56,78604.0,81.0946,81.1131,81.0853,81.1038,78604.0
2024-01-26 13:00:00,87.56,87.57,87.55,87.56,39513.0,81.1038,81.1131,81.0946,81.1038,39513.0
2024-01-26 13:10:00,87.56,87.57,87.54,87.56,73492.0,81.1038,81.1131,81.0853,81.1038,73492.0
2024-01-26 13:20:00,87.56,87.57,87.54,87.56,43423.0,81.1038,81.1131,81.0853,81.1038,43423.0
2024-01-26 13:30:00,87.56,87.56,87.53,87.54,67743.0,81.1038,81.1038,81.076,81.0853,67743.0
2024-01-26 13:40:00,87.54,87.54,87.51,87.54,14968.0,81.0853,81.0853,81.0575,81.0853,14968.0
2024-01-26 13:50:00,87.54,87.54,87.47,87.49,18121.0,81.0853,81.0853,81.0205,81.039,18121.0
2024-01-26 14:00:00,87.5,87.51,87.47,87.47,19743.0,81.0483,81.0575,81.0205,81.0205,19743.0
2024-01-26 14:10:00,87.48,87.5,87.47,87.49,21641.0,81.0297,81.0483,81.0205,81.039,21641.0
2024-01-26 14:20:00,87.49,87.5,87.47,87.49,30268.0,81.039,81.0483,81.0205,81.039,30268.0
2024-01-26 14:30:00,87.48,87.51,87.47,87.51,34737.0,81.0297,81.0575,81.0205,81.0575,34737.0
2024-01-26 14:40:00,87.51,87.52,87.48,87.48,82358.0,81.0575,81.0668,81.0297,81.0297,82358.0
2024-01-26 14:50:00,87.49,87.52,87.47,87.52,30886.0,81.039,81.0668,81.0205,81.0668,30886.0
2024-01-26 15:00:00,87.52,87.56,87.51,87.55,39943.0,81.0668,81.1038,81.0575,81.0946,39943.0
2024-01-26 15:10:00,87.55,87.56,87.53,87.56,16467.0,81.0946,81.1038,81.076,81.1038,16467.0
2024-01-26 15:20:00,87.56,87.56,87.54,87.55,36265.0,81.1038,81.1038,81.0853,81.0946,36265.0
2024-01-26 15:30:00,87.56,87.57,87.56,87.56,13650.0,81.1038,81.1131,81.1038,81.1038,13650.0
2024-01-26 15:40:00,87.57,87.6,87.53,87.59,127300.0,81.1131,81.1409,81.076,81.1316,127300.0
2024-01-26 15:50:00,87.59,87.62,87.56,87.57,307405.0,81.1316,81.1594,81.1038,81.1131,307405.0
2024-01-29 09:30:00,87.81,87.81,87.37,87.67,73429.0,81.3354,81.3354,80.9278,81.2057,73429.0
2024-01-29 09:40:00,87.67,87.69,87.59,87.61,53523.0,81.2057,81.2243,81.1316,81.1501,53523.0
2024-01-29 09:50:00,87.61,87.66,87.6,87.65,114615.0,81.1501,81.1965,81.1409,81.1872,114615.0
2024-01-29 10:00:00,87.65,87.68,87.63,87.67,98790.0,81.1872,81.215,81.1687,81.2057,98790.0
2024-01-29 10:10:00,87.67,87.68,87.63,87.63,89889.0,81.2057,81.215,81.1687,81.1687,89889.0
2024-01-29 10:20:00,87.64,87.64,87.58,87.58,278567.0,81.1779,81.1779,81.1224,81.1224,278567.0
2024-01-29 10:30:00,87.58,87.65,87.58,87.65,95826.0,81.1224,81.1872,81.1224,81.1872,95826.0
2024-01-29 10:40:00,87.65,87.68,87.63,87.63,49025.0,81.1872,81.215,81.1687,81.1687,49025.0
2024-01-29 10:50:00,87.64,87.65,87.62,87.64,110162.0,81.1779,81.1872,81.1594,81.1779,110162.0
2024-01-29 11:00:00,87.63,87.64,87.6,87.6,130479.0,81.1687,81.1779,81.1409,81.1409,130479.0
2024-01-29 11:10:00,87.6,87.62,87.57,87.61,232337.0,81.1409,81.1594,81.1131,81.1501,232337.0
2024-01-29 11:20:00,87.62,87.64,87.59,87.64,36785.0,81.1594,81.1779,81.1316,81.1779,36785.0
2024-01-29 11:30:00,87.64,87.65,87.63,87.64,38074.0,81.1779,81.1872,81.1687,81.1779,38074.0
2024-01-29 11:40:00,87.64,87.69,87.63,87.65,42604.0,81.1779,81.2243,81.1687,81.1872,42604.0
2024-01-29 11:50:00,87.65,87.69,87.65,87.66,32777.0,81.1872,81.2243,81.1872,81.1965,32777.0
2024-01-29 12:00:00,87.66,87.66,87.62,87.63,85820.0,81.1965,81.1965,81.1594,81.1687,85820.0
2024-01-29 12:10:00,87.63,87.67,87.62,87.67,46088.0,81.1687,81.2057,81.1594,81.2057,46088.0
2024-01-29 12:20:00,87.67,87.68,87.65,87.67,51509.0,81.2057,81.215,81.1872,81.2057,51509.0
2024-01-29 12:30:00,87.67,87.7,87.66,87.69,18841.0,81.2057,81.2335,81.1965,81.2243,18841.0
2024-01-29 12:40:00,87.7,87.72,87.69,87.72,54802.0,81.2335,81.252,81.2243,81.252,54802.0
2024-01-29 12:50:00,87.71,87.73,87.69,87.73,77739.0,81.2428,81.2613,81.2243,81.2613,77739.0
2024-01-29 13:00:00,87.73,87.73,87.69,87.73,190057.0,81.2613,81.2613,81.2243,81.2613,190057.0
2024-01-29 13:10:00,87.73,87.73,87.7,87.72,41919.0,81.2613,81.2613,81.2335,81.252,41919.0
2024-01-29 13:20:00,87.72,87.72,87.68,87.71,22923.0,81.252,81.252,81.215,81.2428,22923.0
2024-01-29 13:30:00,87.71,87.72,87.68,87.68,18438.0,81.2428,81.252,81.215,81.215,18438.0
2024-01-29 13:40:00,87.68,87.71,87.67,87.67,32584.0,81.215,81.2428,81.2057,81.2057,32584.0
2024-01-29 13:50:00,87.67,87.68,87.65,87.67,26367.0,81.2057,81.215,81.1872,81.2057,26367.0
2024-01-29 14:00:00,87.67,87.69,87.64,87.69,37136.0,81.2057,81.2243,81.1779,81.2243,37136.0
2024-01-29 14:10:00,87.7,87.71,87.67,87.69,40324.0,81.2335,81.2428,81.2057,81.2243,40324.0
2024-01-29 14:20:00,87.69,87.7,87.67,87.68,29815.0,81.2243,81.2335,81.2057,81.215,29815.0
2024-01-29 14:30:00,87.67,87.76,87.67,87.75,171642.0,81.2057,81.2891,81.2057,81.2798,171642.0
2024-01-29 14:40:00,87.76,87.79,87.73,87.75,106317.0,81.2891,81.3169,81.2613,81.2798,106317.0
2024-01-29 14:50:00,87.75,87.79,87.74,87.75,51636.0,81.2798,81.3169,81.2706,81.2798,51636.0
2024-01-29 15:00:00,87.75,87.95,87.75,87.92,106627.0,81.2798,81.4651,81.2798,81.4373,106627.0
2024-01-29 15:10:00,87.92,88.01,87.92,88.0,136547.0,81.4373,81.5207,81.4373,81.5114,136547.0
2024-01-29 15:20:00,88.0,88.02,87.97,87.98,127480.0,81.5114,81.5299,81.4836,81.4929,127480.0
2024-01-29 15:30:00,87.98,87.99,87.85,87.88,198301.0,81.4929,81.5021,81.3725,81.4002,198301.0
2024-01-29 15:40:00,87.88,87.93,87.88,87.92,188754.0,81.4002,81.4466,81.4002,81.4373,188754.0
2024-01-29 15:50:00,87.92,87.95,87.91,87.93,338894.0,81.4373,81.4651,81.428,81.4466,338894.0
2024-01-30 09:30:00,87.95,88.05,87.95,87.96,112540.0,81.4651,81.5577,81.4651,81.4743,112540.0
2024-01-30 09:40:00,87.97,88.02,87.95,88.01,154433.0,81.4836,81.5299,81.4651,81.5207,154433.0
2024-01-30 09:50:00,88.01,88.08,88.0,88.04,81093.0,81.5207,81.5855,81.5114,81.5484,81093.0
2024-01-30 10:00:00,88.06,88.06,87.82,87.85,413569.0,81.567,81.567,81.3447,81.3725,413569.0
2024-01-30 10:10:00,87.85,87.87,87.8,87.85,82701.0,81.3725,81.391,81.3261,81.3725,82701.0
2024-01-30 10:20:00,87.87,87.87,87.74,87.78,151024.0,81.391,81.391,81.2706,81.3076,151024.0
2024-01-30 10:30:00,87.78,87.83,87.75,87.8,67926.0,81.3076,81.3539,81.2798,81.3261,67926.0
2024-01-30 10:40:00,87.79,87.81,87.72,87.77,69856.0,81.3169,81.3354,81.252,81.2984,69856.0
2024-01-30 10:50:00,87.76,87.81,87.73,87.79,42069.0,81.2891,81.3354,81.2613,81.3169,42069.0
2024-01-30 11:00:00,87.78,87.81,87.78,87.79,24990.0,81.3076,81.3354,81.3076,81.3169,24990.0
2024-01-30 11:10:00,87.79,87.84,87.79,87.82,26205.0,81.3169,81.3632,81.3169,81.3447,26205.0
2024-01-30 11:20:00,87.82,87.85,87.81,87.84,62974.0,81.3447,81.3725,81.3354,81.3632,62974.0
2024-01-30 11:30:00,87.85,87.89,87.85,87.87,38529.0,81.3725,81.4095,81.3725,81.391,38529.0
2024-01-30 11:40:00,87.88,87.95,87.88,87.95,55759.0,81.4002,81.4651,81.4002,81.4651,55759.0
2024-01-30 11:50:00,87.94,87.96,87.92,87.95,47148.0,81.4558,81.4743,81.4373,81.4651,47148.0
2024-01-30 12:00:00,87.95,87.96,87.9,87.9,33442.0,81.4651,81.4743,81.4188,81.4188,33442.0
2024-01-30 12:10:00,87.9,87.91,87.88,87.89,192975.0,81.4188,81.428,81.4002,81.4095,192975.0
2024-01-30 12:20:00,87.89,87.93,87.89,87.91,78424.0,81.4095,81.4466,81.4095,81.428,78424.0
2024-01-30 12:30:00,87.91,87.93,87.9,87.91,60832.0,81.428,81.4466,81.4188,81.428,60832.0
2024-01-30 12:40:00,87.92,87.94,87.91,87.91,17421.0,81.4373,81.4558,81.428,81.428,17421.0
2024-01-30 12:50:00,87.92,87.94,87.88,87.89,81484.0,81.4373,81.4558,81.4002,81.4095,81484.0
2024-01-30 13:00:00,87.88,87.89,87.84,87.89,245392.0,81.4002,81.4095,81.3632,81.4095,245392.0
2024-01-30 13:10:00,87.88,87.94,87.88,87.93,339764.0,81.4002,81.4558,81.4002,81.4466,339764.0
2024-01-30 13:20:00,87.94,87.97,87.92,87.97,100301.0,81.4558,81.4836,81.4373,81.4836,100301.0
2024-01-30 13:30:00,87.97,87.98,87.91,87.92,47610.0,81.4836,81.4929,81.428,81.4373,47610.0
2024-01-30 13:40:00,87.92,87.96,87.92,87.96,22658.0,81.4373,81.4743,81.4373,81.4743,22658.0
2024-01-30 13:50:00,87.95,87.96,87.91,87.94,28435.0,81.4651,81.4743,81.428,81.4558,28435.0
2024-01-30 14:00:00,87.94,87.99,87.93,87.99,39556.0,81.4558,81.5021,81.4466,81.5021,39556.0
2024-01-30 14:10:00,87.99,88.0,87.96,87.97,42725.0,81.5021,81.5114,81.4743,81.4836,42725.0
2024-01-30 14:20:00,87.97,88.0,87.96,87.98,97361.0,81.4836,81.5114,81.4743,81.4929,97361.0
2024-01-30 14:30:00,87.98,88.05,87.97,88.05,39688.0,81.4929,81.5577,81.4836,81.5577,39688.0
2024-01-30 14:40:00,88.05,88.11,88.04,88.06,63668.0,81.5577,81.6133,81.5484,81.567,63668.0
2024-01-30 14:50:00,88.05,88.07,88.02,88.05,126306.0,81.5577,81.5762,81.5299,81.5577,126306.0
2024-01-30 15:00:00,88.06,88.08,88.05,88.06,44722.0,81.567,81.5855,81.5577,81.567,44722.0
2024-01-30 15:10:00,88.06,88.07,88.04,88.06,108727.0,81.567,81.5762,81.5484,81.567,108727.0
2024-01-30 15:20:00,88.06,88.09,88.06,88.09,44519.0,81.567,81.5948,81.567,81.5948,44519.0
2024-01-30 15:30:00,88.09,88.09,88.05,88.07,243981.0,81.5948,81.5948,81.5577,81.5762,243981.0
2024-01-30 15:40:00,88.06,88.09,88.04,88.09,50820.0,81.567,81.5948,81.5484,81.5948,50820.0
2024-01-30 15:50:00,88.09,88.15,88.08,88.15,249605.0,81.5948,81.6503,81.5855,81.6503,249605.0
2024-01-31 09:30:00,88.18,88.42,88.1,88.4,616306.0,81.6781,81.9004,81.604,81.8819,616306.0
2024-01-31 09:40:00,88.4,88.47,88.39,88.45,126323.0,81.8819,81.9467,81.8726,81.9282,126323.0
2024-01-31 09:50:00,88.45,88.53,88.41,88.46,255714.0,81.9282,82.0023,81.8912,81.9375,255714.0
2024-01-31 10:00:00,88.45,88.47,88.39,88.39,148147.0,81.9282,81.9467,81.8726,81.8726,148147.0
2024-01-31 10:10:00,88.39,88.42,88.34,88.36,89983.0,81.8726,81.9004,81.8263,81.8448,89983.0
2024-01-31 10:20:00,88.36,88.41,88.31,88.38,199598.0,81.8448,81.8912,81.7985,81.8634,199598.0
2024-01-31 10:30:00,88.39,88.4,88.31,88.31,100426.0,81.8726,81.8819,81.7985,81.7985,100426.0
2024-01-31 10:40:00,88.32,88.37,88.31,88.34,106736.0,81.8078,81.8541,81.7985,81.8263,106736.0
2024-01-31 10:50:00,88.34,88.4,88.31,88.4,350426.0,81.8263,81.8819,81.7985,81.8819,350426.0
2024-01-31 11:00:00,88.4,88.43,88.39,88.42,148333.0,81.8819,81.9097,81.8726,81.9004,148333.0
2024-01-31 11:10:00,88.43,88.45,88.4,88.41,258522.0,81.9097,81.9282,81.8819,81.8912,258522.0
2024-01-31 11:20:00,88.4,88.42,88.32,88.34,329768.0,81.8819,81.9004,81.8078,81.8263,329768.0
2024-01-31 11:30:00,88.34,88.35,88.27,88.3,85145.0,81.8263,81.8356,81.7615,81.7893,85145.0
2024-01-31 11:40:00,88.3,88.31,88.21,88.23,378384.0,81.7893,81.7985,81.7059,81.7244,378384.0
2024-01-31 11:50:00,88.23,88.24,88.18,88.22,179855.0,81.7244,81.7337,81.6781,81.7152,179855.0
2024-01-31 12:00:00,88.22,88.22,88.19,88.21,53941.0,81.7152,81.7152,81.6874,81.7059,53941.0
2024-01-31 12:10:00,88.2,88.24,88.2,88.23,159324.0,81.6966,81.7337,81.6966,81.7244,159324.0
2024-01-31 12:20:00,88.22,88.26,88.22,88.24,34750.0,81.7152,81.7522,81.7152,81.7337,34750.0
2024-01-31 12:30:00,88.25,88.25,88.19,88.21,92025.0,81.743,81.743,81.6874,81.7059,92025.0
2024-01-31 12:40:00,88.2,88.22,88.19,88.22,68606.0,81.6966,81.7152,81.6874,81.7152,68606.0
2024-01-31 12:50:00,88.23,88.24,88.19,88.23,118884.0,81.7244,81.7337,81.6874,81.7244,118884.0
2024-01-31 13:00:00,88.23,88.23,88.18,88.18,172952.0,81.7244,81.7244,81.6781,81.6781,172952.0
2024-01-31 13:10:00,88.18,88.2,88.16,88.17,47689.0,81.6781,81.6966,81.6596,81.6689,47689.0
2024-01-31 13:20:00,88.18,88.18,88.13,88.16,24457.0,81.6781,81.6781,81.6318,81.6596,24457.0
2024-01-31 13:30:00,88.15,88.18,88.12,88.13,27737.0,81.6503,81.6781,81.6225,81.6318,27737.0
2024-01-31 13:40:00,88.13,88.14,88.08,88.13,102771.0,81.6318,81.6411,81.5855,81.6318,102771.0
2024-01-31 13:50:00,88.13,88.2,88.11,88.15,120772.0,81.6318,81.6966,81.6133,81.6503,120772.0
2024-01-31 14:00:00,88.15,88.2,87.94,87.97,223458.0,81.6503,81.6966,81.4558,81.4836,223458.0
2024-01-31 14:10:00,87.98,88.12,87.95,88.06,340044.0,81.4929,81.6225,81.4651,81.567,340044.0
2024-01-31 14:20:00,88.05,88.11,88.02,88.06,175589.0,81.5577,81.6133,81.5299,81.567,175589.0
2024-01-31 14:30:00,88.07,88.3,88.03,88.27,144028.0,81.5762,81.7893,81.5392,81.7615,144028.0
2024-01-31 14:40:00,88.27,88.35,88.26,88.28,119952.0,81.7615,81.8356,81.7522,81.7707,119952.0
2024-01-31 14:50:00,88.28,88.28,88.15,88.16,133746.0,81.7707,81.7707,81.6503,81.6596,133746.0
2024-01-31 15:00:00,88.15,88.17,87.81,87.91,281522.0,81.6503,81.6689,81.3354,81.428,281522.0
2024-01-31 15:10:00,87.92,87.99,87.84,87.91,49206.0,81.4373,81.5021,81.3632,81.428,49206.0
2024-01-31 15:20:00,87.92,88.08,87.91,87.99,123479.0,81.4373,81.5855,81.428,81.5021,123479.0
2024-01-31 15:30:00,87.98,87.98,87.82,87.92,182306.0,81.4929,81.4929,81.3447,81.4373,182306.0
2024-01-31 15:40:00,87.91,88.0,87.9,87.94,328064.0,81.428,81.5114,81.4188,81.4558,328064.0
2024-01-31 15:50:00,87.94,88.06,87.91,87.98,542049.0,81.4558,81.567,81.428,81.4929,542049.0
2024-02-01 09:30:00,88.1,88.24,88.1,88.13,594607.0,81.9432,82.0735,81.9432,81.9711,594607.0
2024-02-01 09:40:00,88.13,88.2,88.1,88.15,339483.0,81.9711,82.0363,81.9432,81.9897,339483.0
2024-02-01 09:50:00,88.15,88.2,88.13,88.16,234697.0,81.9897,82.0363,81.9711,81.999,234697.0
2024-02-01 10:00:00,88.14,88.17,87.98,88.17,328789.0,81.9804,82.0083,81.8316,82.0083,328789.0
2024-02-01 10:10:00,88.18,88.22,88.08,88.2,343625.0,82.0176,82.0549,81.9246,82.0363,343625.0
2024-02-01 10:20:00,88.19,88.29,88.12,88.29,635266.0,82.0269,82.12,81.9618,82.12,635266.0
2024-02-01 10:30:00,88.28,88.37,88.22,88.35,492560.0,82.1107,82.1944,82.0549,82.1758,492560.0
2024-02-01 10:40:00,88.36,88.46,88.34,88.43,381049.0,82.1851,82.2781,82.1665,82.2502,381049.0
2024-02-01 10:50:00,88.42,88.44,88.4,88.41,211541.0,82.2409,82.2595,82.2223,82.2316,211541.0
2024-02-01 11:00:00,88.41,88.51,88.41,88.49,314627.0,82.2316,82.3246,82.2316,82.306,314627.0
2024-02-01 11:10:00,88.5,88.52,88.4,88.41,301872.0,82.3153,82.3339,82.2223,82.2316,301872.0
2024-02-01 11:20:00,88.41,88.44,88.35,88.36,402802.0,82.2316,82.2595,82.1758,82.1851,402802.0
2024-02-01 11:30:00,88.35,88.41,88.33,88.36,1033258.0,82.1758,82.2316,82.1572,82.1851,1033258.0
2024-02-01 11:40:00,88.37,88.45,88.36,88.38,175730.0,82.1944,82.2688,82.1851,82.2037,175730.0
2024-02-01 11:50:00,88.39,88.42,88.33,88.34,188174.0,82.213,82.2409,82.1572,82.1665,188174.0
2024-02-01 12:00:00,88.34,88.42,88.33,88.37,149750.0,82.1665,82.2409,82.1572,82.1944,149750.0
2024-02-01 12:10:00,88.37,88.39,88.32,88.32,169772.0,82.1944,82.213,82.1479,82.1479,169772.0
2024-02-01 12:20:00,88.31,88.32,88.29,88.31,131186.0,82.1386,82.1479,82.12,82.1386,131186.0
2024-02-01 12:30:00,88.31,88.34,88.28,88.3,181368.0,82.1386,82.1665,82.1107,82.1293,181368.0
2024-02-01 12:40:00,88.3,88.3,88.25,88.28,157063.0,82.1293,82.1293,82.0828,82.1107,157063.0
2024-02-01 12:50:00,88.28,88.29,88.21,88.23,250781.0,82.1107,82.12,82.0456,82.0642,250781.0
2024-02-01 13:00:00,88.22,88.24,88.14,88.16,163698.0,82.0549,82.0735,81.9804,81.999,163698.0
2024-02-01 13:10:00,88.16,88.18,88.15,88.17,253299.0,81.999,82.0176,81.9897,82.0083,253299.0
2024-02-01 13:20:00,88.16,88.21,88.16,88.18,125814.0,81.999,82.0456,81.999,82.0176,125814.0
2024-02-01 13:30:00,88.17,88.23,88.16,88.23,108761.0,82.0083,82.0642,81.999,82.0642,108761.0
2024-02-01 13:40:00,88.23,88.25,88.18,88.19,136272.0,82.0642,82.0828,82.0176,82.0269,136272.0
2024-02-01 13:50:00,88.19,88.22,88.16,88.19,85085.0,82.0269,82.0549,81.999,82.0269,85085.0
2024-02-01 14:00:00,88.19,88.24,88.19,88.22,111522.0,82.0269,82.0735,82.0269,82.0549,111522.0
2024-02-01 14:10:00,88.23,88.26,88.22,88.23,119685.0,82.0642,82.0921,82.0549,82.0642,119685.0
2024-02-01 14:20:00,88.24,88.27,88.22,88.25,70222.0,82.0735,82.1014,82.0549,82.0828,70222.0
2024-02-01 14:30:00,88.25,88.29,88.22,88.29,84041.0,82.0828,82.12,82.0549,82.12,84041.0
2024-02-01 14:40:00,88.29,88.32,88.28,88.29,82035.0,82.12,82.1479,82.1107,82.12,82035.0
2024-02-01 14:50:00,88.3,88.34,88.29,88.33,108792.0,82.1293,82.1665,82.12,82.1572,108792.0
2024-02-01 15:00:00,88.33,88.36,88.29,88.31,63946.0,82.1572,82.1851,82.12,82.1386,63946.0
2024-02-01 15:10:00,88.31,88.32,88.28,88.31,80577.0,82.1386,82.1479,82.1107,82.1386,80577.0
2024-02-01 15:20:00,88.32,88.33,88.29,88.32,75239.0,82.1479,82.1572,82.12,82.1479,75239.0
2024-02-01 15:30:00,88.33,88.35,88.3,88.33,87856.0,82.1572,82.1758,82.1293,82.1572,87856.0
2024-02-01 15:40:00,88.34,88.35,88.3,88.31,181981.0,82.1665,82.1758,82.1293,82.1386,181981.0
2024-02-01 15:50:00,88.32,88.38,88.3,88.34,477953.0,82.1479,82.2037,82.1293,82.1665,477953.0
2024-02-02 09:30:00,87.59,87.67,87.47,87.62,654491.0,81.4689,81.5433,81.3573,81.4968,654491.0
2024-02-02 09:40:00,87.61,87.83,87.61,87.75,410738.0,81.4875,81.6921,81.4875,81.6177,410738.0
2024-02-02 09:50:00,87.75,87.82,87.71,87.76,489291.0,81.6177,81.6828,81.5805,81.627,489291.0
2024-02-02 10:00:00,87.77,87.79,87.6,87.62,157856.0,81.6363,81.6549,81.4782,81.4968,157856.0
2024-02-02 10:10:00,87.63,87.67,87.57,87.59,282051.0,81.5061,81.5433,81.4503,81.4689,282051.0
2024-02-02 10:20:00,87.59,87.61,87.55,87.57,196818.0,81.4689,81.4875,81.4317,81.4503,196818.0
2024-02-02 10:30:00,87.57,87.59,87.51,87.58,160881.0,81.4503,81.4689,81.3945,81.4596,160881.0
2024-02-02 10:40:00,87.59,87.61,87.54,87.56,155742.0,81.4689,81.4875,81.4224,81.441,155742.0
2024-02-02 10:50:00,87.56,87.59,87.52,87.56,132325.0,81.441,81.4689,81.4038,81.441,132325.0
2024-02-02 11:00:00,87.57,87.57,87.51,87.54,67850.0,81.4503,81.4503,81.3945,81.4224,67850.0
2024-02-02 11:10:00,87.55,87.55,87.48,87.48,60380.0,81.4317,81.4317,81.3666,81.3666,60380.0
2024-02-02 11:20:00,87.48,87.58,87.46,87.58,128416.0,81.3666,81.4596,81.348,81.4596,128416.0
2024-02-02 11:30:00,87.58,87.65,87.56,87.65,312729.0,81.4596,81.5247,81.441,81.5247,312729.0
2024-02-02 11:40:00,87.65,87.66,87.59,87.62,217307.0,81.5247,81.534,81.4689,81.4968,217307.0
2024-02-02 11:50:00,87.62,87.62,87.54,87.57,70320.0,81.4968,81.4968,81.4224,81.4503,70320.0
2024-02-02 12:00:00,87.57,87.61,87.54,87.57,103597.0,81.4503,81.4875,81.4224,81.4503,103597.0
2024-02-02 12:10:00,87.57,87.63,87.56,87.6,104708.0,81.4503,81.5061,81.441,81.4782,104708.0
2024-02-02 12:20:00,87.6,87.64,87.58,87.63,60835.0,81.4782,81.5154,81.4596,81.5061,60835.0
2024-02-02 12:30:00,87.63,87.63,87.59,87.61,75688.0,81.5061,81.5061,81.4689,81.4875,75688.0
2024-02-02 12:40:00,87.6,87.61,87.53,87.54,134809.0,81.4782,81.4875,81.4131,81.4224,134809.0
2024-02-02 12:50:00,87.53,87.55,87.5,87.5,148594.0,81.4131,81.4317,81.3852,81.3852,148594.0
2024-02-02 13:00:00,87.51,87.54,87.47,87.5,292913.0,81.3945,81.4224,81.3573,81.3852,292913.0
2024-02-02 13:10:00,87.5,87.51,87.48,87.51,121856.0,81.3852,81.3945,81.3666,81.3945,121856.0
2024-02-02 13:20:00,87.51,87.53,87.46,87.52,192847.0,81.3945,81.4131,81.348,81.4038,192847.0
2024-02-02 13:30:00,87.52,87.59,87.51,87.59,170065.0,81.4038,81.4689,81.3945,81.4689,170065.0
2024-02-02 13:40:00,87.59,87.6,87.56,87.57,185364.0,81.4689,81.4782,81.441,81.4503,185364.0
2024-02-02 13:50:00,87.58,87.63,87.57,87.63,24497.0,81.4596,81.5061,81.4503,81.5061,24497.0
2024-02-02 14:00:00,87.63,87.65,87.6,87.61,30326.0,81.5061,81.5247,81.4782,81.4875,30326.0
2024-02-02 14:10:00,87.61,87.63,87.59,87.59,67101.0,81.4875,81.5061,81.4689,81.4689,67101.0
2024-02-02 14:20:00,87.59,87.62,87.57,87.6,68954.0,81.4689,81.4968,81.4503,81.4782,68954.0
2024-02-02 14:30:00,87.61,87.66,87.6,87.64,83287.0,81.4875,81.534,81.4782,81.5154,83287.0
2024-02-02 14:40:00,87.64,87.67,87.61,87.63,103539.0,81.5154,81.5433,81.4875,81.5061,103539.0
2024-02-02 14:50:00,87.63,87.65,87.59,87.62,102549.0,81.5061,81.5247,81.4689,81.4968,102549.0
2024-02-02 15:00:00,87.61,87.62,87.57,87.59,150667.0,81.4875,81.4968,81.4503,81.4689,150667.0
2024-02-02 15:10:00,87.58,87.62,87.56,87.59,148844.0,81.4596,81.4968,81.441,81.4689,148844.0
2024-02-02 15:20:00,87.59,87.64,87.57,87.62,66776.0,81.4689,81.5154,81.4503,81.4968,66776.0
2024-02-02 15:30:00,87.62,87.64,87.6,87.64,68773.0,81.4968,81.5154,81.4782,81.5154,68773.0
2024-02-02 15:40:00,87.64,87.64,87.59,87.64,127680.0,81.5154,81.5154,81.4689,81.5154,127680.0
2024-02-02 15:50:00,87.63,87.69,87.63,87.65,483459.0,81.5061,81.5619,81.5061,81.5247,483459.0
2024-02-05 09:30:00,87.2,87.26,87.16,87.17,387195.0,81.1061,81.1619,81.0689,81.0782,387195.0
2024-02-05 09:40:00,87.16,87.21,87.11,87.19,744316.0,81.0689,81.1154,81.0224,81.0968,744316.0
2024-02-05 09:50:00,87.19,87.21,87.16,87.19,152175.0,81.0968,81.1154,81.0689,81.0968,152175.0
2024-02-05 10:00:00,87.18,87.18,86.9,86.92,720885.0,81.0875,81.0875,80.8271,80.8457,720885.0
2024-02-05 10:10:00,86.92,86.94,86.85,86.87,230989.0,80.8457,80.8643,80.7806,80.7992,230989.0
2024-02-05 10:20:00,86.86,86.94,86.83,86.92,202458.0,80.7899,80.8643,80.762,80.8457,202458.0
2024-02-05 10:30:00,86.92,86.93,86.85,86.86,223123.0,80.8457,80.855,80.7806,80.7899,223123.0
2024-02-05 10:40:00,86.86,86.86,86.77,86.8,310221.0,80.7899,80.7899,80.7062,80.7341,310221.0
2024-02-05 10:50:00,86.81,86.84,86.79,86.81,156846.0,80.7434,80.7713,80.7248,80.7434,156846.0
2024-02-05 11:00:00,86.81,86.85,86.81,86.84,143600.0,80.7434,80.7806,80.7434,80.7713,143600.0
2024-02-05 11:10:00,86.84,86.86,86.82,86.84,191690.0,80.7713,80.7899,80.7527,80.7713,191690.0
2024-02-05 11:20:00,86.84,86.85,86.8,86.84,139993.0,80.7713,80.7806,80.7341,80.7713,139993.0
2024-02-05 11:30:00,86.84,86.88,86.83,86.84,135378.0,80.7713,80.8085,80.762,80.7713,135378.0
2024-02-05 11:40:00,86.84,86.85,86.81,86.84,87186.0,80.7713,80.7806,80.7434,80.7713,87186.0
2024-02-05 11:50:00,86.84,86.87,86.83,86.87,90003.0,80.7713,80.7992,80.762,80.7992,90003.0
2024-02-05 12:00:00,86.87,86.92,86.86,86.92,228810.0,80.7992,80.8457,80.7899,80.8457,228810.0
2024-02-05 12:10:00,86.92,86.93,86.89,86.9,69850.0,80.8457,80.855,80.8178,80.8271,69850.0
2024-02-05 12:20:00,86.88,86.92,86.86,86.91,85502.0,80.8085,80.8457,80.7899,80.8364,85502.0
2024-02-05 12:30:00,86.91,86.99,86.89,86.98,87126.0,80.8364,80.9108,80.8178,80.9015,87126.0
2024-02-05 12:40:00,86.98,87.0,86.96,86.98,125090.0,80.9015,80.9201,80.8829,80.9015,125090.0
2024-02-05 12:50:00,86.98,86.99,86.94,86.95,84127.0,80.9015,80.9108,80.8643,80.8736,84127.0
2024-02-05 13:00:00,86.95,86.96,86.92,86.95,51460.0,80.8736,80.8829,80.8457,80.8736,51460.0
2024-02-05 13:10:00,86.96,87.0,86.95,86.99,39632.0,80.8829,80.9201,80.8736,80.9108,39632.0
2024-02-05 13:20:00,86.98,86.99,86.93,86.94,70411.0,80.9015,80.9108,80.855,80.8643,70411.0
2024-02-05 13:30:00,86.94,86.98,86.93,86.95,34999.0,80.8643,80.9015,80.855,80.8736,34999.0
2024-02-05 13:40:00,86.95,86.97,86.94,86.97,27986.0,80.8736,80.8922,80.8643,80.8922,27986.0
2024-02-05 13:50:00,86.97,86.97,86.91,86.93,48954.0,80.8922,80.8922,80.8364,80.855,48954.0
2024-02-05 14:00:00,86.94,86.94,86.89,86.93,68578.0,80.8643,80.8643,80.8178,80.855,68578.0
2024-02-05 14:10:00,86.92,86.93,86.89,86.9,48051.0,80.8457,80.855,80.8178,80.8271,48051.0
2024-02-05 14:20:00,86.9,86.95,86.9,86.93,35964.0,80.8271,80.8736,80.8271,80.855,35964.0
2024-02-05 14:30:00,86.94,86.94,86.9,86.92,640923.0,80.8643,80.8643,80.8271,80.8457,640923.0
2024-02-05 14:40:00,86.93,86.95,86.91,86.92,67531.0,80.855,80.8736,80.8364,80.8457,67531.0
2024-02-05 14:50:00,86.92,86.94,86.9,86.94,39335.0,80.8457,80.8643,80.8271,80.8643,39335.0
2024-02-05 15:00:00,86.94,86.94,86.9,86.92,40973.0,80.8643,80.8643,80.8271,80.8457,40973.0
2024-02-05 15:10:00,86.92,86.93,86.89,86.9,40168.0,80.8457,80.855,80.8178,80.8271,40168.0
2024-02-05 15:20:00,86.89,86.9,86.86,86.89,194631.0,80.8178,80.8271,80.7899,80.8178,194631.0
2024-02-05 15:30:00,86.9,86.92,86.89,86.9,73446.0,80.8271,80.8457,80.8178,80.8271,73446.0
2024-02-05 15:40:00,86.9,86.92,86.88,86.89,131989.0,80.8271,80.8457,80.8085,80.8178,131989.0
2024-02-05 15:50:00,86.89,86.94,86.88,86.92,320120.0,80.8178,80.8643,80.8085,80.8457,320120.0
2024-02-06 09:30:00,87.28,87.31,87.18,87.27,327068.0,81.1805,81.2084,81.0875,81.1712,327068.0
2024-02-06 09:40:00,87.26,87.36,87.26,87.34,109021.0,81.1619,81.255,81.1619,81.2364,109021.0
2024-02-06 09:50:00,87.34,87.39,87.32,87.38,60726.0,81.2364,81.2829,81.2177,81.2736,60726.0
2024-02-06 10:00:00,87.38,87.38,87.3,87.34,156412.0,81.2736,81.2736,81.1991,81.2364,156412.0
2024-02-06 10:10:00,87.33,87.42,87.31,87.42,149539.0,81.2271,81.3108,81.2084,81.3108,149539.0
2024-02-06 10:20:00,87.43,87.45,87.38,87.41,70662.0,81.3201,81.3387,81.2736,81.3015,70662.0
2024-02-06 10:30:00,87.41,87.48,87.39,87.43,172769.0,81.3015,81.3666,81.2829,81.3201,172769.0
2024-02-06 10:40:00,87.43,87.48,87.39,87.46,126070.0,81.3201,81.3666,81.2829,81.348,126070.0
2024-02-06 10:50:00,87.45,87.49,87.43,87.48,125366.0,81.3387,81.3759,81.3201,81.3666,125366.0
2024-02-06 11:00:00,87.48,87.5,87.43,87.44,76504.0,81.3666,81.3852,81.3201,81.3294,76504.0
2024-02-06 11:10:00,87.44,87.47,87.42,87.46,105310.0,81.3294,81.3573,81.3108,81.348,105310.0
2024-02-06 11:20:00,87.46,87.57,87.46,87.57,135110.0,81.348,81.4503,81.348,81.4503,135110.0
2024-02-06 11:30:00,87.57,87.6,87.56,87.58,124874.0,81.4503,81.4782,81.441,81.4596,124874.0
2024-02-06 11:40:00,87.58,87.63,87.57,87.62,78904.0,81.4596,81.5061,81.4503,81.4968,78904.0
2024-02-06 11:50:00,87.62,87.68,87.58,87.58,168301.0,81.4968,81.5526,81.4596,81.4596,168301.0
2024-02-06 12:00:00,87.59,87.62,87.56,87.59,116534.0,81.4689,81.4968,81.441,81.4689,116534.0
2024-02-06 12:10:00,87.59,87.62,87.57,87.61,208518.0,81.4689,81.4968,81.4503,81.4875,208518.0
2024-02-06 12:20:00,87.6,87.63,87.59,87.62,42306.0,81.4782,81.5061,81.4689,81.4968,42306.0
2024-02-06 12:30:00,87.61,87.66,87.6,87.65,40172.0,81.4875,81.534,81.4782,81.5247,40172.0
2024-02-06 12:40:00,87.65,87.72,87.64,87.71,80498.0,81.5247,81.5898,81.5154,81.5805,80498.0
2024-02-06 12:50:00,87.71,87.73,87.67,87.69,62253.0,81.5805,81.5991,81.5433,81.5619,62253.0
2024-02-06 13:00:00,87.69,87.82,87.69,87.78,353289.0,81.5619,81.6828,81.5619,81.6456,353289.0
2024-02-06 13:10:00,87.78,87.81,87.76,87.78,244536.0,81.6456,81.6735,81.627,81.6456,244536.0
2024-02-06 13:20:00,87.78,87.78,87.7,87.71,36730.0,81.6456,81.6456,81.5712,81.5805,36730.0
2024-02-06 13:30:00,87.72,87.74,87.7,87.72,92156.0,81.5898,81.6084,81.5712,81.5898,92156.0
2024-02-06 13:40:00,87.71,87.72,87.68,87.7,120546.0,81.5805,81.5898,81.5526,81.5712,120546.0
2024-02-06 13:50:00,87.7,87.72,87.68,87.72,151451.0,81.5712,81.5898,81.5526,81.5898,151451.0
2024-02-06 14:00:00,87.72,87.74,87.66,87.67,246424.0,81.5898,81.6084,81.534,81.5433,246424.0
2024-02-06 14:10:00,87.67,87.69,87.65,87.67,67216.0,81.5433,81.5619,81.5247,81.5433,67216.0
2024-02-06 14:20:00,87.67,87.71,87.64,87.65,67964.0,81.5433,81.5805,81.5154,81.5247,67964.0
2024-02-06 14:30:00,87.66,87.69,87.63,87.64,47480.0,81.534,81.5619,81.5061,81.5154,47480.0
2024-02-06 14:40:00,87.64,87.67,87.63,87.67,30175.0,81.5154,81.5433,81.5061,81.5433,30175.0
2024-02-06 14:50:00,87.66,87.7,87.64,87.7,30809.0,81.534,81.5712,81.5154,81.5712,30809.0
2024-02-06 15:00:00,87.69,87.69,87.66,87.69,59247.0,81.5619,81.5619,81.534,81.5619,59247.0
2024-02-06 15:10:00,87.69,87.7,87.67,87.69,55473.0,81.5619,81.5712,81.5433,81.5619,55473.0
2024-02-06 15:20:00,87.68,87.69,87.66,87.66,127777.0,81.5526,81.5619,81.534,81.534,127777.0
2024-02-06 15:30:00,87.67,87.68,87.65,87.67,297164.0,81.5433,81.5526,81.5247,81.5433,297164.0
2024-02-06 15:40:00,87.67,87.67,87.59,87.59,331565.0,81.5433,81.5433,81.4689,81.4689,331565.0
2024-02-06 15:50:00,87.59,87.7,87.59,87.69,520313.0,81.4689,81.5712,81.4689,81.5619,520313.0
2024-02-07 09:30:00,87.63,87.67,87.54,87.67,147013.0,81.5061,81.5433,81.4224,81.5433,147013.0
2024-02-07 09:40:00,87.68,87.71,87.62,87.7,225480.0,81.5526,81.5805,81.4968,81.5712,225480.0
2024-02-07 09:50:00,87.7,87.74,87.65,87.73,89290.0,81.5712,81.6084,81.5247,81.5991,89290.0
2024-02-07 10:00:00,87.74,87.76,87.64,87.69,308685.0,81.6084,81.627,81.5154,81.5619,308685.0
2024-02-07 10:10:00,87.69,87.7,87.6,87.63,61245.0,81.5619,81.5712,81.4782,81.5061,61245.0
2024-02-07 10:20:00,87.63,87.66,87.59,87.61,164765.0,81.5061,81.534,81.4689,81.4875,164765.0
2024-02-07 10:30:00,87.61,87.67,87.58,87.66,132191.0,81.4875,81.5433,81.4596,81.534,132191.0
2024-02-07 10:40:00,87.66,87.7,87.58,87.63,108051.0,81.534,81.5712,81.4596,81.5061,108051.0
2024-02-07 10:50:00,87.63,87.66,87.56,87.59,169837.0,81.5061,81.534,81.441,81.4689,169837.0
2024-02-07 11:00:00,87.59,87.66,87.58,87.62,96177.0,81.4689,81.534,81.4596,81.4968,96177.0
2024-02-07 11:10:00,87.62,87.65,87.58,87.59,60242.0,81.4968,81.5247,81.4596,81.4689,60242.0
2024-02-07 11:20:00,87.59,87.63,87.56,87.63,120229.0,81.4689,81.5061,81.441,81.5061,120229.0
2024-02-07 11:30:00,87.63,87.64,87.52,87.52,133280.0,81.5061,81.5154,81.4038,81.4038,133280.0
2024-02-07 11:40:00,87.52,87.55,87.48,87.5,127472.0,81.4038,81.4317,81.3666,81.3852,127472.0
2024-02-07 11:50:00,87.5,87.54,87.49,87.52,49283.0,81.3852,81.4224,81.3759,81.4038,49283.0
2024-02-07 12:00:00,87.52,87.52,87.47,87.48,151196.0,81.4038,81.4038,81.3573,81.3666,151196.0
2024-02-07 12:10:00,87.48,87.51,87.45,87.5,33741.0,81.3666,81.3945,81.3387,81.3852,33741.0
2024-02-07 12:20:00,87.5,87.54,87.49,87.53,141335.0,81.3852,81.4224,81.3759,81.4131,141335.0
2024-02-07 12:30:00,87.53,87.54,87.51,87.53,72222.0,81.4131,81.4224,81.3945,81.4131,72222.0
2024-02-07 12:40:00,87.53,87.55,87.49,87.55,235200.0,81.4131,81.4317,81.3759,81.4317,235200.0
2024-02-07 12:50:00,87.55,87.61,87.53,87.57,185747.0,81.4317,81.4875,81.4131,81.4503,185747.0
2024-02-07 13:00:00,87.58,87.7,87.56,87.6,624409.0,81.4596,81.5712,81.441,81.4782,624409.0
2024-02-07 13:10:00,87.6,87.63,87.59,87.62,111757.0,81.4782,81.5061,81.4689,81.4968,111757.0
2024-02-07 13:20:00,87.62,87.68,87.59,87.67,246955.0,81.4968,81.5526,81.4689,81.5433,246955.0
2024-02-07 13:30:00,87.68,87.68,87.64,87.66,138066.0,81.5526,81.5526,81.5154,81.534,138066.0
2024-02-07 13:40:00,87.66,87.67,87.62,87.66,78628.0,81.534,81.5433,81.4968,81.534,78628.0
2024-02-07 13:50:00,87.66,87.68,87.64,87.67,53104.0,81.534,81.5526,81.5154,81.5433,53104.0
2024-02-07 14:00:00,87.67,87.71,87.66,87.7,54063.0,81.5433,81.5805,81.534,81.5712,54063.0
2024-02-07 14:10:00,87.7,87.7,87.6,87.61,125863.0,81.5712,81.5712,81.4782,81.4875,125863.0
2024-02-07 14:20:00,87.6,87.63,87.6,87.63,47630.0,81.4782,81.5061,81.4782,81.5061,47630.0
2024-02-07 14:30:00,87.63,87.64,87.61,87.64,52772.0,81.5061,81.5154,81.4875,81.5154,52772.0
2024-02-07 14:40:00,87.64,87.67,87.62,87.65,58344.0,81.5154,81.5433,81.4968,81.5247,58344.0
2024-02-07 14:50:00,87.65,87.67,87.62,87.67,57030.0,81.5247,81.5433,81.4968,81.5433,57030.0
2024-02-07 15:00:00,87.66,87.7,87.63,87.67,68158.0,81.534,81.5712,81.5061,81.5433,68158.0
2024-02-07 15:10:00,87.68,87.7,87.65,87.69,71183.0,81.5526,81.5712,81.5247,81.5619,71183.0
2024-02-07 15:20:00,87.68,87.7,87.63,87.64,151266.0,81.5526,81.5712,81.5061,81.5154,151266.0
2024-02-07 15:30:00,87.65,87.65,87.57,87.59,93214.0,81.5247,81.5247,81.4503,81.4689,93214.0
2024-02-07 15:40:00,87.59,87.6,87.55,87.57,172076.0,81.4689,81.4782,81.4317,81.4503,172076.0
2024-02-07 15:50:00,87.57,87.61,87.55,87.56,435536.0,81.4503,81.4875,81.4317,81.441,435536.0
2024-02-08 09:30:00,87.46,87.57,87.44,87.44,102569.0,81.348,81.4503,81.3294,81.3294,102569.0
2024-02-08 09:40:00,87.45,87.48,87.43,87.48,79558.0,81.3387,81.3666,81.3201,81.3666,79558.0
2024-02-08 09:50:00,87.48,87.54,87.47,87.53,23886.0,81.3666,81.4224,81.3573,81.4131,23886.0
2024-02-08 10:00:00,87.54,87.57,87.53,87.57,107840.0,81.4224,81.4503,81.4131,81.4503,107840.0
2024-02-08 10:10:00,87.56,87.57,87.52,87.54,106090.0,81.441,81.4503,81.4038,81.4224,106090.0
2024-02-08 10:20:00,87.54,87.54,87.49,87.53,336264.0,81.4224,81.4224,81.3759,81.4131,336264.0
2024-02-08 10:30:00,87.53,87.56,87.51,87.52,177088.0,81.4131,81.441,81.3945,81.4038,177088.0
2024-02-08 10:40:00,87.52,87.53,87.49,87.5,311476.0,81.4038,81.4131,81.3759,81.3852,311476.0
2024-02-08 10:50:00,87.5,87.53,87.49,87.52,173979.0,81.3852,81.4131,81.3759,81.4038,173979.0
2024-02-08 11:00:00,87.52,87.52,87.48,87.48,82775.0,81.4038,81.4038,81.3666,81.3666,82775.0
2024-02-08 11:10:00,87.48,87.51,87.48,87.48,325682.0,81.3666,81.3945,81.3666,81.3666,325682.0
2024-02-08 11:20:00,87.48,87.5,87.46,87.48,160594.0,81.3666,81.3852,81.348,81.3666,160594.0
2024-02-08 11:30:00,87.48,87.5,87.44,87.5,359523.0,81.3666,81.3852,81.3294,81.3852,359523.0
2024-02-08 11:40:00,87.5,87.51,87.48,87.48,121557.0,81.3852,81.3945,81.3666,81.3666,121557.0
2024-02-08 11:50:00,87.48,87.5,87.46,87.5,61081.0,81.3666,81.3852,81.348,81.3852,61081.0
2024-02-08 12:00:00,87.5,87.5,87.45,87.45,63717.0,81.3852,81.3852,81.3387,81.3387,63717.0
2024-02-08 12:10:00,87.45,87.48,87.44,87.45,38217.0,81.3387,81.3666,81.3294,81.3387,38217.0
2024-02-08 12:20:00,87.45,87.46,87.44,87.45,29306.0,81.3387,81.348,81.3294,81.3387,29306.0
2024-02-08 12:30:00,87.45,87.47,87.45,87.46,61691.0,81.3387,81.3573,81.3387,81.348,61691.0
2024-02-08 12:40:00,87.46,87.47,87.42,87.42,57831.0,81.348,81.3573,81.3108,81.3108,57831.0
2024-02-08 12:50:00,87.42,87.44,87.41,87.42,38485.0,81.3108,81.3294,81.3015,81.3108,38485.0
2024-02-08 13:00:00,87.42,87.62,87.42,87.56,181376.0,81.3108,81.4968,81.3108,81.441,181376.0
2024-02-08 13:10:00,87.57,87.59,87.56,87.57,103211.0,81.4503,81.4689,81.441,81.4503,103211.0
2024-02-08 13:20:00,87.58,87.59,87.55,87.55,38589.0,81.4596,81.4689,81.4317,81.4317,38589.0
2024-02-08 13:30:00,87.55,87.56,87.52,87.55,86886.0,81.4317,81.441,81.4038,81.4317,86886.0
2024-02-08 13:40:00,87.55,87.58,87.54,87.58,43788.0,81.4317,81.4596,81.4224,81.4596,43788.0
2024-02-08 13:50:00,87.58,87.58,87.55,87.57,65320.0,81.4596,81.4596,81.4317,81.4503,65320.0
2024-02-08 14:00:00,87.58,87.6,87.55,87.56,150362.0,81.4596,81.4782,81.4317,81.441,150362.0
2024-02-08 14:10:00,87.56,87.59,87.54,87.56,78705.0,81.441,81.4689,81.4224,81.441,78705.0
2024-02-08 14:20:00,87.56,87.59,87.56,87.57,145568.0,81.441,81.4689,81.441,81.4503,145568.0
2024-02-08 14:30:00,87.57,87.58,87.5,87.5,166960.0,81.4503,81.4596,81.3852,81.3852,166960.0
2024-02-08 14:40:00,87.5,87.5,87.45,87.45,77615.0,81.3852,81.3852,81.3387,81.3387,77615.0
2024-02-08 14:50:00,87.45,87.47,87.43,87.45,65766.0,81.3387,81.3573,81.3201,81.3387,65766.0
2024-02-08 15:00:00,87.45,87.47,87.43,87.44,34653.0,81.3387,81.3573,81.3201,81.3294,34653.0
2024-02-08 15:10:00,87.45,87.49,87.44,87.48,18651.0,81.3387,81.3759,81.3294,81.3666,18651.0
2024-02-08 15:20:00,87.48,87.5,87.46,87.48,117662.0,81.3666,81.3852,81.348,81.3666,117662.0
2024-02-08 15:30:00,87.48,87.49,87.44,87.44,174872.0,81.3666,81.3759,81.3294,81.3294,174872.0
2024-02-08 15:40:00,87.44,87.48,87.44,87.47,131365.0,81.3294,81.3666,81.3294,81.3573,131365.0
2024-02-08 15:50:00,87.47,87.49,87.44,87.45,252145.0,81.3573,81.3759,81.3294,81.3387,252145.0
2024-02-09 09:30:00,87.23,87.32,87.18,87.25,242894.0,81.134,81.2177,81.0875,81.1526,242894.0
2024-02-09 09:40:00,87.25,87.31,87.25,87.28,65978.0,81.1526,81.2084,81.1526,81.1805,65978.0
2024-02-09 09:50:00,87.28,87.35,87.27,87.34,50475.0,81.1805,81.2457,81.1712,81.2364,50475.0
2024-02-09 10:00:00,87.35,87.36,87.31,87.34,274506.0,81.2457,81.255,81.2084,81.2364,274506.0
2024-02-09 10:10:00,87.33,87.35,87.31,87.34,96902.0,81.2271,81.2457,81.2084,81.2364,96902.0
2024-02-09 10:20:00,87.34,87.37,87.34,87.36,85562.0,81.2364,81.2643,81.2364,81.255,85562.0
2024-02-09 10:30:00,87.36,87.42,87.35,87.42,43220.0,81.255,81.3108,81.2457,81.3108,43220.0
2024-02-09 10:40:00,87.42,87.42,87.37,87.39,110619.0,81.3108,81.3108,81.2643,81.2829,110619.0
2024-02-09 10:50:00,87.39,87.4,87.36,87.37,76665.0,81.2829,81.2922,81.255,81.2643,76665.0
2024-02-09 11:00:00,87.36,87.37,87.33,87.36,36116.0,81.255,81.2643,81.2271,81.255,36116.0
2024-02-09 11:10:00,87.36,87.41,87.35,87.39,19302.0,81.255,81.3015,81.2457,81.2829,19302.0
2024-02-09 11:20:00,87.39,87.39,87.3,87.32,136144.0,81.2829,81.2829,81.1991,81.2177,136144.0
2024-02-09 11:30:00,87.31,87.33,87.26,87.29,101654.0,81.2084,81.2271,81.1619,81.1898,101654.0
2024-02-09 11:40:00,87.29,87.29,87.26,87.29,97865.0,81.1898,81.1898,81.1619,81.1898,97865.0
2024-02-09 11:50:00,87.28,87.3,87.26,87.27,148839.0,81.1805,81.1991,81.1619,81.1712,148839.0
2024-02-09 12:00:00,87.27,87.29,87.25,87.29,30926.0,81.1712,81.1898,81.1526,81.1898,30926.0
2024-02-09 12:10:00,87.29,87.32,87.28,87.3,23600.0,81.1898,81.2177,81.1805,81.1991,23600.0
2024-02-09 12:20:00,87.3,87.35,87.28,87.35,20782.0,81.1991,81.2457,81.1805,81.2457,20782.0
2024-02-09 12:30:00,87.34,87.35,87.31,87.31,28617.0,81.2364,81.2457,81.2084,81.2084,28617.0
2024-02-09 12:40:00,87.32,87.34,87.3,87.34,37952.0,81.2177,81.2364,81.1991,81.2364,37952.0
2024-02-09 12:50:00,87.34,87.38,87.33,87.37,48243.0,81.2364,81.2736,81.2271,81.2643,48243.0
2024-02-09 13:00:00,87.38,87.44,87.37,87.41,100764.0,81.2736,81.3294,81.2643,81.3015,100764.0
2024-02-09 13:10:00,87.41,87.41,87.38,87.4,27570.0,81.3015,81.3015,81.2736,81.2922,27570.0
2024-02-09 13:20:00,87.41,87.42,87.38,87.42,31924.0,81.3015,81.3108,81.2736,81.3108,31924.0
2024-02-09 13:30:00,87.42,87.46,87.4,87.42,33438.0,81.3108,81.348,81.2922,81.3108,33438.0
2024-02-09 13:40:00,87.42,87.43,87.39,87.39,37904.0,81.3108,81.3201,81.2829,81.2829,37904.0
2024-02-09 13:50:00,87.39,87.41,87.38,87.41,33851.0,81.2829,81.3015,81.2736,81.3015,33851.0
2024-02-09 14:00:00,87.41,87.42,87.39,87.42,27752.0,81.3015,81.3108,81.2829,81.3108,27752.0
2024-02-09 14:10:00,87.41,87.47,87.41,87.44,48395.0,81.3015,81.3573,81.3015,81.3294,48395.0
2024-02-09 14:20:00,87.45,87.47,87.43,87.44,81579.0,81.3387,81.3573,81.3201,81.3294,81579.0
2024-02-09 14:30:00,87.44,87.45,87.38,87.39,104325.0,81.3294,81.3387,81.2736,81.2829,104325.0
2024-02-09 14:40:00,87.39,87.41,87.36,87.37,82088.0,81.2829,81.3015,81.255,81.2643,82088.0
2024-02-09 14:50:00,87.37,87.38,87.35,87.36,101771.0,81.2643,81.2736,81.2457,81.255,101771.0
2024-02-09 15:00:00,87.36,87.4,87.35,87.37,37114.0,81.255,81.2922,81.2457,81.2643,37114.0
2024-02-09 15:10:00,87.38,87.42,87.37,87.41,47725.0,81.2736,81.3108,81.2643,81.3015,47725.0
2024-02-09 15:20:00,87.4,87.42,87.38,87.41,45987.0,81.2922,81.3108,81.2736,81.3015,45987.0
2024-02-09 15:30:00,87.41,87.43,87.4,87.43,41296.0,81.3015,81.3201,81.2922,81.3201,41296.0
2024-02-09 15:40:00,87.44,87.44,87.41,87.42,127477.0,81.3294,81.3294,81.3015,81.3108,127477.0
2024-02-09 15:50:00,87.41,87.49,87.41,87.48,270467.0,81.3015,81.3759,81.3015,81.3666,270467.0
2024-02-12 09:30:00,87.55,87.6,87.54,87.54,114439.0,81.4317,81.4782,81.4224,81.4224,114439.0
2024-02-12 09:40:00,87.54,87.59,87.53,87.59,99051.0,81.4224,81.4689,81.4131,81.4689,99051.0
2024-02-12 09:50:00,87.59,87.63,87.58,87.61,94052.0,81.4689,81.5061,81.4596,81.4875,94052.0
2024-02-12 10:00:00,87.61,87.63,87.57,87.6,109236.0,81.4875,81.5061,81.4503,81.4782,109236.0
2024-02-12 10:10:00,87.6,87.61,87.55,87.57,160687.0,81.4782,81.4875,81.4317,81.4503,160687.0
2024-02-12 10:20:00,87.56,87.56,87.51,87.54,231756.0,81.441,81.441,81.3945,81.4224,231756.0
2024-02-12 10:30:00,87.53,87.54,87.52,87.53,52897.0,81.4131,81.4224,81.4038,81.4131,52897.0
2024-02-12 10:40:00,87.53,87.58,87.52,87.58,45095.0,81.4131,81.4596,81.4038,81.4596,45095.0
2024-02-12 10:50:00,87.57,87.57,87.54,87.55,92889.0,81.4503,81.4503,81.4224,81.4317,92889.0
2024-02-12 11:00:00,87.55,87.57,87.54,87.57,234383.0,81.4317,81.4503,81.4224,81.4503,234383.0
2024-02-12 11:10:00,87.56,87.58,87.55,87.57,34900.0,81.441,81.4596,81.4317,81.4503,34900.0
2024-02-12 11:20:00,87.57,87.6,87.56,87.6,89965.0,81.4503,81.4782,81.441,81.4782,89965.0
2024-02-12 11:30:00,87.6,87.65,87.6,87.63,204869.0,81.4782,81.5247,81.4782,81.5061,204869.0
2024-02-12 11:40:00,87.62,87.63,87.56,87.56,53603.0,81.4968,81.5061,81.441,81.441,53603.0
2024-02-12 11:50:00,87.56,87.59,87.55,87.59,42734.0,81.441,81.4689,81.4317,81.4689,42734.0
2024-02-12 12:00:00,87.59,87.65,87.58,87.64,51653.0,81.4689,81.5247,81.4596,81.5154,51653.0
2024-02-12 12:10:00,87.64,87.68,87.63,87.67,31171.0,81.5154,81.5526,81.5061,81.5433,31171.0
2024-02-12 12:20:00,87.67,87.68,87.64,87.64,42132.0,81.5433,81.5526,81.5154,81.5154,42132.0
2024-02-12 12:30:00,87.64,87.65,87.62,87.64,87615.0,81.5154,81.5247,81.4968,81.5154,87615.0
2024-02-12 12:40:00,87.65,87.67,87.64,87.66,21480.0,81.5247,81.5433,81.5154,81.534,21480.0
2024-02-12 12:50:00,87.66,87.7,87.65,87.68,57863.0,81.534,81.5712,81.5247,81.5526,57863.0
2024-02-12 13:00:00,87.69,87.69,87.66,87.67,18756.0,81.5619,81.5619,81.534,81.5433,18756.0
2024-02-12 13:10:00,87.67,87.67,87.63,87.64,66248.0,81.5433,81.5433,81.5061,81.5154,66248.0
2024-02-12 13:20:00,87.63,87.64,87.61,87.61,12058.0,81.5061,81.5154,81.4875,81.4875,12058.0
2024-02-12 13:30:00,87.61,87.62,87.59,87.6,59030.0,81.4875,81.4968,81.4689,81.4782,59030.0
2024-02-12 13:40:00,87.6,87.65,87.6,87.65,79775.0,81.4782,81.5247,81.4782,81.5247,79775.0
2024-02-12 13:50:00,87.66,87.67,87.65,87.65,27360.0,81.534,81.5433,81.5247,81.5247,27360.0
2024-02-12 14:00:00,87.64,87.66,87.62,87.63,23127.0,81.5154,81.534,81.4968,81.5061,23127.0
2024-02-12 14:10:00,87.63,87.64,87.6,87.63,65443.0,81.5061,81.5154,81.4782,81.5061,65443.0
2024-02-12 14:20:00,87.63,87.64,87.55,87.57,203662.0,81.5061,81.5154,81.4317,81.4503,203662.0
2024-02-12 14:30:00,87.56,87.58,87.55,87.55,25601.0,81.441,81.4596,81.4317,81.4317,25601.0
2024-02-12 14:40:00,87.56,87.56,87.52,87.53,89270.0,81.441,81.441,81.4038,81.4131,89270.0
2024-02-12 14:50:00,87.52,87.52,87.49,87.51,38710.0,81.4038,81.4038,81.3759,81.3945,38710.0
2024-02-12 15:00:00,87.51,87.54,87.49,87.54,27533.0,81.3945,81.4224,81.3759,81.4224,27533.0
2024-02-12 15:10:00,87.54,87.55,87.53,87.55,26391.0,81.4224,81.4317,81.4131,81.4317,26391.0
2024-02-12 15:20:00,87.55,87.55,87.51,87.54,41145.0,81.4317,81.4317,81.3945,81.4224,41145.0
2024-02-12 15:30:00,87.53,87.54,87.52,87.54,67105.0,81.4131,81.4224,81.4038,81.4224,67105.0
2024-02-12 15:40:00,87.53,87.56,87.52,87.54,73759.0,81.4131,81.441,81.4038,81.4224,73759.0
2024-02-12 15:50:00,87.54,87.59,87.53,87.56,176790.0,81.4224,81.4689,81.4131,81.441,176790.0
2024-02-13 09:30:00,86.78,86.89,86.72,86.85,705130.0,80.7155,80.8178,80.6597,80.7806,705130.0
2024-02-13 09:40:00,86.85,86.88,86.78,86.8,211876.0,80.7806,80.8085,80.7155,80.7341,211876.0
2024-02-13 09:50:00,86.79,86.83,86.73,86.79,423979.0,80.7248,80.762,80.669,80.7248,423979.0
2024-02-13 10:00:00,86.79,86.83,86.67,86.67,604675.0,80.7248,80.762,80.6132,80.6132,604675.0
2024-02-13 10:10:00,86.68,86.68,86.6,86.66,1123893.0,80.6225,80.6225,80.5481,80.6039,1123893.0
2024-02-13 10:20:00,86.66,86.74,86.63,86.73,912652.0,80.6039,80.6783,80.576,80.669,912652.0
2024-02-13 10:30:00,86.73,86.75,86.69,86.73,328360.0,80.669,80.6876,80.6318,80.669,328360.0
2024-02-13 10:40:00,86.73,86.77,86.71,86.73,129663.0,80.669,80.7062,80.6504,80.669,129663.0
2024-02-13 10:50:00,86.73,86.74,86.71,86.71,79585.0,80.669,80.6783,80.6504,80.6504,79585.0
2024-02-13 11:00:00,86.72,86.8,86.71,86.8,128449.0,80.6597,80.7341,80.6504,80.7341,128449.0
2024-02-13 11:10:00,86.8,86.83,86.76,86.78,227471.0,80.7341,80.762,80.6969,80.7155,227471.0
2024-02-13 11:20:00,86.79,86.79,86.74,86.74,208757.0,80.7248,80.7248,80.6783,80.6783,208757.0
2024-02-13 11:30:00,86.74,86.78,86.69,86.76,1010561.0,80.6783,80.7155,80.6318,80.6969,1010561.0
2024-02-13 11:40:00,86.76,86.79,86.73,86.75,92384.0,80.6969,80.7248,80.669,80.6876,92384.0
2024-02-13 11:50:00,86.75,86.79,86.74,86.79,131967.0,80.6876,80.7248,80.6783,80.7248,131967.0
2024-02-13 12:00:00,86.79,86.79,86.76,86.78,94101.0,80.7248,80.7248,80.6969,80.7155,94101.0
2024-02-13 12:10:00,86.78,86.79,86.72,86.76,257693.0,80.7155,80.7248,80.6597,80.6969,257693.0
2024-02-13 12:20:00,86.75,86.77,86.73,86.73,23785.0,80.6876,80.7062,80.669,80.669,23785.0
2024-02-13 12:30:00,86.73,86.78,86.73,86.78,34295.0,80.669,80.7155,80.669,80.7155,34295.0
2024-02-13 12:40:00,86.78,86.78,86.73,86.75,66772.0,80.7155,80.7155,80.669,80.6876,66772.0
2024-02-13 12:50:00,86.76,86.77,86.72,86.77,67011.0,80.6969,80.7062,80.6597,80.7062,67011.0
2024-02-13 13:00:00,86.77,86.78,86.73,86.75,228059.0,80.7062,80.7155,80.669,80.6876,228059.0
2024-02-13 13:10:00,86.75,86.79,86.72,86.75,109444.0,80.6876,80.7248,80.6597,80.6876,109444.0
2024-02-13 13:20:00,86.74,86.75,86.7,86.7,137959.0,80.6783,80.6876,80.6411,80.6411,137959.0
2024-02-13 13:30:00,86.71,86.74,86.7,86.72,111784.0,80.6504,80.6783,80.6411,80.6597,111784.0
2024-02-13 13:40:00,86.72,86.73,86.69,86.71,23305.0,80.6597,80.669,80.6318,80.6504,23305.0
2024-02-13 13:50:00,86.7,86.71,86.64,86.67,247398.0,80.6411,80.6504,80.5853,80.6132,247398.0
2024-02-13 14:00:00,86.67,86.68,86.62,86.63,67142.0,80.6132,80.6225,80.5667,80.576,67142.0
2024-02-13 14:10:00,86.63,86.63,86.56,86.57,119340.0,80.576,80.576,80.5109,80.5202,119340.0
2024-02-13 14:20:00,86.56,86.57,86.5,86.5,73775.0,80.5109,80.5202,80.4551,80.4551,73775.0
2024-02-13 14:30:00,86.51,86.54,86.47,86.53,148868.0,80.4644,80.4923,80.4272,80.483,148868.0
2024-02-13 14:40:00,86.53,86.54,86.45,86.46,285107.0,80.483,80.4923,80.4085,80.4178,285107.0
2024-02-13 14:50:00,86.46,86.47,86.42,86.43,118444.0,80.4178,80.4272,80.3806,80.3899,118444.0
2024-02-13 15:00:00,86.42,86.46,86.41,86.45,178599.0,80.3806,80.4178,80.3713,80.4085,178599.0
2024-02-13 15:10:00,86.45,86.46,86.42,86.43,164973.0,80.4085,80.4178,80.3806,80.3899,164973.0
2024-02-13 15:20:00,86.43,86.47,86.42,86.47,241305.0,80.3899,80.4272,80.3806,80.4272,241305.0
2024-02-13 15:30:00,86.46,86.51,86.45,86.46,260153.0,80.4178,80.4644,80.4085,80.4178,260153.0
2024-02-13 15:40:00,86.46,86.54,86.46,86.53,306330.0,80.4178,80.4923,80.4178,80.483,306330.0
2024-02-13 15:50:00,86.52,86.53,86.49,86.52,574710.0,80.4737,80.483,80.4458,80.4737,574710.0
2024-02-14 09:30:00,86.78,86.89,86.78,86.81,94966.0,80.7155,80.8178,80.7155,80.7434,94966.0
2024-02-14 09:40:00,86.81,86.88,86.78,86.79,209749.0,80.7434,80.8085,80.7155,80.7248,209749.0
2024-02-14 09:50:00,86.79,86.83,86.78,86.81,216754.0,80.7248,80.762,80.7155,80.7434,216754.0
2024-02-14 10:00:00,86.82,86.83,86.76,86.78,121311.0,80.7527,80.762,80.6969,80.7155,121311.0
2024-02-14 10:10:00,86.77,86.89,86.77,86.89,216720.0,80.7062,80.8178,80.7062,80.8178,216720.0
2024-02-14 10:20:00,86.89,86.95,86.89,86.92,99182.0,80.8178,80.8736,80.8178,80.8457,99182.0
2024-02-14 10:30:00,86.92,86.95,86.87,86.9,66773.0,80.8457,80.8736,80.7992,80.8271,66773.0
2024-02-14 10:40:00,86.89,86.89,86.84,86.86,109221.0,80.8178,80.8178,80.7713,80.7899,109221.0
2024-02-14 10:50:00,86.85,86.87,86.83,86.86,99482.0,80.7806,80.7992,80.762,80.7899,99482.0
2024-02-14 11:00:00,86.86,86.87,86.78,86.87,303007.0,80.7899,80.7992,80.7155,80.7992,303007.0
2024-02-14 11:10:00,86.87,86.94,86.86,86.92,96166.0,80.7992,80.8643,80.7899,80.8457,96166.0
2024-02-14 11:20:00,86.91,86.96,86.89,86.95,108717.0,80.8364,80.8829,80.8178,80.8736,108717.0
2024-02-14 11:30:00,86.95,86.98,86.93,86.96,117093.0,80.8736,80.9015,80.855,80.8829,117093.0
2024-02-14 11:40:00,86.95,86.98,86.91,86.97,124206.0,80.8736,80.9015,80.8364,80.8922,124206.0
2024-02-14 11:50:00,86.97,86.99,86.95,86.96,109425.0,80.8922,80.9108,80.8736,80.8829,109425.0
2024-02-14 12:00:00,86.96,86.96,86.9,86.92,147681.0,80.8829,80.8829,80.8271,80.8457,147681.0
2024-02-14 12:10:00,86.92,86.95,86.9,86.95,64768.0,80.8457,80.8736,80.8271,80.8736,64768.0
2024-02-14 12:20:00,86.94,86.97,86.92,86.97,86615.0,80.8643,80.8922,80.8457,80.8922,86615.0
2024-02-14 12:30:00,86.97,87.0,86.96,86.98,72366.0,80.8922,80.9201,80.8829,80.9015,72366.0
2024-02-14 12:40:00,86.98,87.01,86.94,87.01,264301.0,80.9015,80.9294,80.8643,80.9294,264301.0
2024-02-14 12:50:00,87.01,87.01,86.96,86.98,77983.0,80.9294,80.9294,80.8829,80.9015,77983.0
2024-02-14 13:00:00,86.98,87.03,86.98,87.0,104603.0,80.9015,80.948,80.9015,80.9201,104603.0
2024-02-14 13:10:00,87.01,87.05,86.97,87.05,63309.0,80.9294,80.9666,80.8922,80.9666,63309.0
2024-02-14 13:20:00,87.04,87.04,86.98,87.01,58364.0,80.9573,80.9573,80.9015,80.9294,58364.0
2024-02-14 13:30:00,87.01,87.08,87.01,87.06,41334.0,80.9294,80.9945,80.9294,80.9759,41334.0
2024-02-14 13:40:00,87.06,87.08,87.03,87.06,31997.0,80.9759,80.9945,80.948,80.9759,31997.0
2024-02-14 13:50:00,87.06,87.07,87.03,87.04,32001.0,80.9759,80.9852,80.948,80.9573,32001.0
2024-02-14 14:00:00,87.04,87.04,87.0,87.01,37457.0,80.9573,80.9573,80.9201,80.9294,37457.0
2024-02-14 14:10:00,87.01,87.07,87.0,87.06,40148.0,80.9294,80.9852,80.9201,80.9759,40148.0
2024-02-14 14:20:00,87.07,87.08,87.04,87.05,45378.0,80.9852,80.9945,80.9573,80.9666,45378.0
2024-02-14 14:30:00,87.05,87.07,87.04,87.06,28899.0,80.9666,80.9852,80.9573,80.9759,28899.0
2024-02-14 14:40:00,87.07,87.07,87.02,87.06,30881.0,80.9852,80.9852,80.9387,80.9759,30881.0
2024-02-14 14:50:00,87.05,87.09,87.04,87.08,24460.0,80.9666,81.0038,80.9573,80.9945,24460.0
2024-02-14 15:00:00,87.08,87.09,87.03,87.04,80606.0,80.9945,81.0038,80.948,80.9573,80606.0
2024-02-14 15:10:00,87.03,87.04,87.01,87.02,114157.0,80.948,80.9573,80.9294,80.9387,114157.0
2024-02-14 15:20:00,87.01,87.04,87.0,87.02,123448.0,80.9294,80.9573,80.9201,80.9387,123448.0
2024-02-14 15:30:00,87.02,87.09,87.02,87.04,142766.0,80.9387,81.0038,80.9387,80.9573,142766.0
2024-02-14 15:40:00,87.04,87.05,87.01,87.02,116052.0,80.9573,80.9666,80.9294,80.9387,116052.0
2024-02-14 15:50:00,87.02,87.18,87.01,87.04,356144.0,80.9387,81.0875,80.9294,80.9573,356144.0
2024-02-15 09:30:00,87.58,87.68,87.58,87.66,270137.0,81.4596,81.5526,81.4596,81.534,270137.0
2024-02-15 09:40:00,87.66,87.68,87.61,87.62,212928.0,81.534,81.5526,81.4875,81.4968,212928.0
2024-02-15 09:50:00,87.63,87.64,87.58,87.59,192827.0,81.5061,81.5154,81.4596,81.4689,192827.0
2024-02-15 10:00:00,87.59,87.63,87.58,87.63,137207.0,81.4689,81.5061,81.4596,81.5061,137207.0
2024-02-15 10:10:00,87.63,87.71,87.62,87.67,115943.0,81.5061,81.5805,81.4968,81.5433,115943.0
2024-02-15 10:20:00,87.67,87.68,87.58,87.58,167480.0,81.5433,81.5526,81.4596,81.4596,167480.0
2024-02-15 10:30:00,87.59,87.6,87.53,87.56,136224.0,81.4689,81.4782,81.4131,81.441,136224.0
2024-02-15 10:40:00,87.56,87.56,87.49,87.54,102946.0,81.441,81.441,81.3759,81.4224,102946.0
2024-02-15 10:50:00,87.54,87.57,87.52,87.54,132571.0,81.4224,81.4503,81.4038,81.4224,132571.0
2024-02-15 11:00:00,87.54,87.55,87.45,87.45,157128.0,81.4224,81.4317,81.3387,81.3387,157128.0
2024-02-15 11:10:00,87.45,87.47,87.43,87.45,116220.0,81.3387,81.3573,81.3201,81.3387,116220.0
2024-02-15 11:20:00,87.45,87.47,87.41,87.42,164369.0,81.3387,81.3573,81.3015,81.3108,164369.0
2024-02-15 11:30:00,87.41,87.5,87.39,87.5,154659.0,81.3015,81.3852,81.2829,81.3852,154659.0
2024-02-15 11:40:00,87.49,87.51,87.48,87.49,39337.0,81.3759,81.3945,81.3666,81.3759,39337.0
2024-02-15 11:50:00,87.49,87.5,87.47,87.5,32438.0,81.3759,81.3852,81.3573,81.3852,32438.0
2024-02-15 12:00:00,87.51,87.56,87.51,87.54,59928.0,81.3945,81.441,81.3945,81.4224,59928.0
2024-02-15 12:10:00,87.54,87.58,87.52,87.58,128627.0,81.4224,81.4596,81.4038,81.4596,128627.0
2024-02-15 12:20:00,87.58,87.6,87.56,87.6,103746.0,81.4596,81.4782,81.441,81.4782,103746.0
2024-02-15 12:30:00,87.61,87.67,87.6,87.65,338557.0,81.4875,81.5433,81.4782,81.5247,338557.0
2024-02-15 12:40:00,87.65,87.66,87.6,87.6,62869.0,81.5247,81.534,81.4782,81.4782,62869.0
2024-02-15 12:50:00,87.61,87.63,87.59,87.62,170660.0,81.4875,81.5061,81.4689,81.4968,170660.0
2024-02-15 13:00:00,87.62,87.69,87.61,87.69,144266.0,81.4968,81.5619,81.4875,81.5619,144266.0
2024-02-15 13:10:00,87.69,87.71,87.67,87.69,212947.0,81.5619,81.5805,81.5433,81.5619,212947.0
2024-02-15 13:20:00,87.68,87.7,87.66,87.67,202426.0,81.5526,81.5712,81.534,81.5433,202426.0
2024-02-15 13:30:00,87.67,87.7,87.66,87.69,59388.0,81.5433,81.5712,81.534,81.5619,59388.0
2024-02-15 13:40:00,87.69,87.7,87.67,87.7,153802.0,81.5619,81.5712,81.5433,81.5712,153802.0
2024-02-15 13:50:00,87.7,87.73,87.69,87.73,39981.0,81.5712,81.5991,81.5619,81.5991,39981.0
2024-02-15 14:00:00,87.73,87.76,87.71,87.75,29529.0,81.5991,81.627,81.5805,81.6177,29529.0
2024-02-15 14:10:00,87.74,87.75,87.7,87.75,26705.0,81.6084,81.6177,81.5712,81.6177,26705.0
2024-02-15 14:20:00,87.75,87.76,87.73,87.73,28021.0,81.6177,81.627,81.5991,81.5991,28021.0
2024-02-15 14:30:00,87.73,87.75,87.72,87.73,38963.0,81.5991,81.6177,81.5898,81.5991,38963.0
2024-02-15 14:40:00,87.73,87.74,87.72,87.73,28638.0,81.5991,81.6084,81.5898,81.5991,28638.0
2024-02-15 14:50:00,87.73,87.76,87.69,87.69,58048.0,81.5991,81.627,81.5619,81.5619,58048.0
2024-02-15 15:00:00,87.69,87.7,87.65,87.66,65274.0,81.5619,81.5712,81.5247,81.534,65274.0
2024-02-15 15:10:00,87.66,87.7,87.66,87.68,113230.0,81.534,81.5712,81.534,81.5526,113230.0
2024-02-15 15:20:00,87.69,87.71,87.69,87.7,63729.0,81.5619,81.5805,81.5619,81.5712,63729.0
2024-02-15 15:30:00,87.7,87.75,87.7,87.72,77126.0,81.5712,81.6177,81.5712,81.5898,77126.0
2024-02-15 15:40:00,87.72,87.77,87.71,87.76,257699.0,81.5898,81.6363,81.5805,81.627,257699.0
2024-02-15 15:50:00,87.76,87.8,87.73,87.77,709680.0,81.627,81.6642,81.5991,81.6363,709680.0
2024-02-16 09:30:00,87.22,87.33,87.22,87.23,305910.0,81.1247,81.2271,81.1247,81.134,305910.0
2024-02-16 09:40:00,87.23,87.28,87.22,87.28,153939.0,81.134,81.1805,81.1247,81.1805,153939.0
2024-02-16 09:50:00,87.28,87.31,87.22,87.24,271284.0,81.1805,81.2084,81.1247,81.1433,271284.0
2024-02-16 10:00:00,87.19,87.31,87.14,87.3,105046.0,81.0968,81.2084,81.0503,81.1991,105046.0
2024-02-16 10:10:00,87.3,87.37,87.28,87.35,181907.0,81.1991,81.2643,81.1805,81.2457,181907.0
2024-02-16 10:20:00,87.35,87.38,87.32,87.36,384185.0,81.2457,81.2736,81.2177,81.255,384185.0
2024-02-16 10:30:00,87.36,87.41,87.33,87.41,218575.0,81.255,81.3015,81.2271,81.3015,218575.0
2024-02-16 10:40:00,87.41,87.43,87.35,87.37,152636.0,81.3015,81.3201,81.2457,81.2643,152636.0
2024-02-16 10:50:00,87.37,87.42,87.36,87.41,198164.0,81.2643,81.3108,81.255,81.3015,198164.0
2024-02-16 11:00:00,87.41,87.44,87.39,87.41,46168.0,81.3015,81.3294,81.2829,81.3015,46168.0
2024-02-16 11:10:00,87.42,87.42,87.37,87.37,84233.0,81.3108,81.3108,81.2643,81.2643,84233.0
2024-02-16 11:20:00,87.37,87.38,87.34,87.36,60269.0,81.2643,81.2736,81.2364,81.255,60269.0
2024-02-16 11:30:00,87.36,87.41,87.34,87.39,236159.0,81.255,81.3015,81.2364,81.2829,236159.0
2024-02-16 11:40:00,87.39,87.4,87.37,87.38,81626.0,81.2829,81.2922,81.2643,81.2736,81626.0
2024-02-16 11:50:00,87.37,87.37,87.33,87.34,63320.0,81.2643,81.2643,81.2271,81.2364,63320.0
2024-02-16 12:00:00,87.34,87.35,87.31,87.33,33707.0,81.2364,81.2457,81.2084,81.2271,33707.0
2024-02-16 12:10:00,87.33,87.34,87.31,87.32,42239.0,81.2271,81.2364,81.2084,81.2177,42239.0
2024-02-16 12:20:00,87.33,87.37,87.31,87.37,43679.0,81.2271,81.2643,81.2084,81.2643,43679.0
2024-02-16 12:30:00,87.37,87.38,87.34,87.38,125952.0,81.2643,81.2736,81.2364,81.2736,125952.0
2024-02-16 12:40:00,87.38,87.39,87.35,87.37,74778.0,81.2736,81.2829,81.2457,81.2643,74778.0
2024-02-16 12:50:00,87.37,87.39,87.35,87.38,294162.0,81.2643,81.2829,81.2457,81.2736,294162.0
2024-02-16 13:00:00,87.37,87.38,87.33,87.34,173726.0,81.2643,81.2736,81.2271,81.2364,173726.0
2024-02-16 13:10:00,87.34,87.35,87.3,87.3,170729.0,81.2364,81.2457,81.1991,81.1991,170729.0
2024-02-16 13:20:00,87.31,87.31,87.29,87.3,74712.0,81.2084,81.2084,81.1898,81.1991,74712.0
2024-02-16 13:30:00,87.3,87.31,87.28,87.3,125822.0,81.1991,81.2084,81.1805,81.1991,125822.0
2024-02-16 13:40:00,87.3,87.32,87.28,87.31,54808.0,81.1991,81.2177,81.1805,81.2084,54808.0
2024-02-16 13:50:00,87.32,87.35,87.31,87.34,261457.0,81.2177,81.2457,81.2084,81.2364,261457.0
2024-02-16 14:00:00,87.34,87.39,87.34,87.36,81121.0,81.2364,81.2829,81.2364,81.255,81121.0
2024-02-16 14:10:00,87.37,87.38,87.34,87.35,34820.0,81.2643,81.2736,81.2364,81.2457,34820.0
2024-02-16 14:20:00,87.34,87.39,87.34,87.39,18329.0,81.2364,81.2829,81.2364,81.2829,18329.0
2024-02-16 14:30:00,87.39,87.39,87.32,87.33,82243.0,81.2829,81.2829,81.2177,81.2271,82243.0
2024-02-16 14:40:00,87.32,87.34,87.25,87.28,68261.0,81.2177,81.2364,81.1526,81.1805,68261.0
2024-02-16 14:50:00,87.28,87.3,87.25,87.26,49002.0,81.1805,81.1991,81.1526,81.1619,49002.0
2024-02-16 15:00:00,87.26,87.29,87.25,87.27,89191.0,81.1619,81.1898,81.1526,81.1712,89191.0
2024-02-16 15:10:00,87.26,87.27,87.23,87.27,58325.0,81.1619,81.1712,81.134,81.1712,58325.0
2024-02-16 15:20:00,87.27,87.27,87.24,87.26,110988.0,81.1712,81.1712,81.1433,81.1619,110988.0
2024-02-16 15:30:00,87.26,87.27,87.22,87.25,174693.0,81.1619,81.1712,81.1247,81.1526,174693.0
2024-02-16 15:40:00,87.25,87.25,87.2,87.22,212961.0,81.1526,81.1526,81.1061,81.1247,212961.0
2024-02-16 15:50:00,87.21,87.22,87.18,87.19,305161.0,81.1154,81.1247,81.0875,81.0968,305161.0
2024-02-20 09:30:00,87.16,87.29,87.15,87.25,308188.0,81.0689,81.1898,81.0596,81.1526,308188.0
2024-02-20 09:40:00,87.25,87.25,87.19,87.21,117145.0,81.1526,81.1526,81.0968,81.1154,117145.0
2024-02-20 09:50:00,87.2,87.28,87.17,87.27,113672.0,81.1061,81.1805,81.0782,81.1712,113672.0
2024-02-20 10:00:00,87.26,87.32,87.25,87.29,110666.0,81.1619,81.2177,81.1526,81.1898,110666.0
2024-02-20 10:10:00,87.29,87.3,87.27,87.29,58696.0,81.1898,81.1991,81.1712,81.1898,58696.0
2024-02-20 10:20:00,87.3,87.31,87.27,87.3,113426.0,81.1991,81.2084,81.1712,81.1991,113426.0
2024-02-20 10:30:00,87.29,87.3,87.23,87.27,148047.0,81.1898,81.1991,81.134,81.1712,148047.0
2024-02-20 10:40:00,87.26,87.31,87.26,87.29,44611.0,81.1619,81.2084,81.1619,81.1898,44611.0
2024-02-20 10:50:00,87.29,87.32,87.28,87.31,41570.0,81.1898,81.2177,81.1805,81.2084,41570.0
2024-02-20 11:00:00,87.31,87.36,87.3,87.33,46299.0,81.2084,81.255,81.1991,81.2271,46299.0
2024-02-20 11:10:00,87.33,87.35,87.32,87.33,29119.0,81.2271,81.2457,81.2177,81.2271,29119.0
2024-02-20 11:20:00,87.34,87.34,87.29,87.29,64796.0,81.2364,81.2364,81.1898,81.1898,64796.0
2024-02-20 11:30:00,87.3,87.31,87.28,87.3,125095.0,81.1991,81.2084,81.1805,81.1991,125095.0
2024-02-20 11:40:00,87.31,87.31,87.26,87.26,48103.0,81.2084,81.2084,81.1619,81.1619,48103.0
2024-02-20 11:50:00,87.27,87.28,87.25,87.26,46991.0,81.1712,81.1805,81.1526,81.1619,46991.0
2024-02-20 12:00:00,87.25,87.26,87.23,87.24,41477.0,81.1526,81.1619,81.134,81.1433,41477.0
2024-02-20 12:10:00,87.23,87.24,87.16,87.17,105592.0,81.134,81.1433,81.0689,81.0782,105592.0
2024-02-20 12:20:00,87.17,87.17,87.15,87.17,49626.0,81.0782,81.0782,81.0596,81.0782,49626.0
2024-02-20 12:30:00,87.17,87.2,87.16,87.2,46036.0,81.0782,81.1061,81.0689,81.1061,46036.0
2024-02-20 12:40:00,87.2,87.24,87.19,87.23,25277.0,81.1061,81.1433,81.0968,81.134,25277.0
2024-02-20 12:50:00,87.23,87.25,87.22,87.24,53351.0,81.134,81.1526,81.1247,81.1433,53351.0
2024-02-20 13:00:00,87.25,87.25,87.23,87.24,65890.0,81.1526,81.1526,81.134,81.1433,65890.0
2024-02-20 13:10:00,87.23,87.24,87.21,87.23,82623.0,81.134,81.1433,81.1154,81.134,82623.0
2024-02-20 13:20:00,87.22,87.23,87.19,87.2,81740.0,81.1247,81.134,81.0968,81.1061,81740.0
2024-02-20 13:30:00,87.2,87.21,87.18,87.2,35476.0,81.1061,81.1154,81.0875,81.1061,35476.0
2024-02-20 13:40:00,87.2,87.24,87.19,87.23,39543.0,81.1061,81.1433,81.0968,81.134,39543.0
2024-02-20 13:50:00,87.23,87.25,87.22,87.24,46900.0,81.134,81.1526,81.1247,81.1433,46900.0
2024-02-20 14:00:00,87.24,87.24,87.19,87.21,54967.0,81.1433,81.1433,81.0968,81.1154,54967.0
2024-02-20 14:10:00,87.21,87.24,87.2,87.23,24520.0,81.1154,81.1433,81.1061,81.134,24520.0
2024-02-20 14:20:00,87.23,87.23,87.21,87.21,23377.0,81.134,81.134,81.1154,81.1154,23377.0
2024-02-20 14:30:00,87.22,87.24,87.21,87.23,52548.0,81.1247,81.1433,81.1154,81.134,52548.0
2024-02-20 14:40:00,87.24,87.25,87.2,87.22,81244.0,81.1433,81.1526,81.1061,81.1247,81244.0
2024-02-20 14:50:00,87.23,87.23,87.19,87.2,103956.0,81.134,81.134,81.0968,81.1061,103956.0
2024-02-20 15:00:00,87.2,87.22,87.19,87.2,85679.0,81.1061,81.1247,81.0968,81.1061,85679.0
2024-02-20 15:10:00,87.21,87.24,87.2,87.21,92110.0,81.1154,81.1433,81.1061,81.1154,92110.0
2024-02-20 15:20:00,87.21,87.26,87.21,87.24,112166.0,81.1154,81.1619,81.1154,81.1433,112166.0
2024-02-20 15:30:00,87.24,87.25,87.18,87.2,132878.0,81.1433,81.1526,81.0875,81.1061,132878.0
2024-02-20 15:40:00,87.2,87.21,87.18,87.18,151786.0,81.1061,81.1154,81.0875,81.0875,151786.0
2024-02-20 15:50:00,87.18,87.22,87.17,87.21,322403.0,81.0875,81.1247,81.0782,81.1154,322403.0
2024-02-21 09:30:00,87.37,87.46,87.33,87.38,238189.0,81.2643,81.348,81.2271,81.2736,238189.0
2024-02-21 09:40:00,87.38,87.4,87.35,87.36,191794.0,81.2736,81.2922,81.2457,81.255,191794.0
2024-02-21 09:50:00,87.36,87.39,87.34,87.38,127369.0,81.255,81.2829,81.2364,81.2736,127369.0
2024-02-21 10:00:00,87.39,87.42,87.36,87.41,256618.0,81.2829,81.3108,81.255,81.3015,256618.0
2024-02-21 10:10:00,87.41,87.44,87.4,87.41,49376.0,81.3015,81.3294,81.2922,81.3015,49376.0
2024-02-21 10:20:00,87.41,87.41,87.36,87.38,56950.0,81.3015,81.3015,81.255,81.2736,56950.0
2024-02-21 10:30:00,87.38,87.38,87.33,87.36,75777.0,81.2736,81.2736,81.2271,81.255,75777.0
2024-02-21 10:40:00,87.35,87.36,87.31,87.31,159662.0,81.2457,81.255,81.2084,81.2084,159662.0
2024-02-21 10:50:00,87.31,87.31,87.25,87.25,95278.0,81.2084,81.2084,81.1526,81.1526,95278.0
2024-02-21 11:00:00,87.26,87.29,87.25,87.28,167993.0,81.1619,81.1898,81.1526,81.1805,167993.0
2024-02-21 11:10:00,87.29,87.31,87.27,87.3,130470.0,81.1898,81.2084,81.1712,81.1991,130470.0
2024-02-21 11:20:00,87.3,87.31,87.27,87.28,195997.0,81.1991,81.2084,81.1712,81.1805,195997.0
2024-02-21 11:30:00,87.28,87.3,87.24,87.26,131346.0,81.1805,81.1991,81.1433,81.1619,131346.0
2024-02-21 11:40:00,87.25,87.3,87.25,87.27,137641.0,81.1526,81.1991,81.1526,81.1712,137641.0
2024-02-21 11:50:00,87.27,87.29,87.25,87.25,124206.0,81.1712,81.1898,81.1526,81.1526,124206.0
2024-02-21 12:00:00,87.25,87.26,87.2,87.22,98779.0,81.1526,81.1619,81.1061,81.1247,98779.0
2024-02-21 12:10:00,87.21,87.22,87.18,87.19,94844.0,81.1154,81.1247,81.0875,81.0968,94844.0
2024-02-21 12:20:00,87.19,87.22,87.18,87.18,40271.0,81.0968,81.1247,81.0875,81.0875,40271.0
2024-02-21 12:30:00,87.18,87.22,87.15,87.16,228468.0,81.0875,81.1247,81.0596,81.0689,228468.0
2024-02-21 12:40:00,87.17,87.2,87.12,87.19,241355.0,81.0782,81.1061,81.0317,81.0968,241355.0
2024-02-21 12:50:00,87.2,87.23,87.18,87.22,117923.0,81.1061,81.134,81.0875,81.1247,117923.0
2024-02-21 13:00:00,87.22,87.24,87.04,87.12,153614.0,81.1247,81.1433,80.9573,81.0317,153614.0
2024-02-21 13:10:00,87.13,87.19,87.11,87.17,26562.0,81.041,81.0968,81.0224,81.0782,26562.0
2024-02-21 13:20:00,87.17,87.19,87.15,87.17,28417.0,81.0782,81.0968,81.0596,81.0782,28417.0
2024-02-21 13:30:00,87.17,87.17,87.11,87.13,77176.0,81.0782,81.0782,81.0224,81.041,77176.0
2024-02-21 13:40:00,87.12,87.13,87.08,87.09,143632.0,81.0317,81.041,80.9945,81.0038,143632.0
2024-02-21 13:50:00,87.08,87.13,87.07,87.11,102215.0,80.9945,81.041,80.9852,81.0224,102215.0
2024-02-21 14:00:00,87.09,87.19,87.05,87.1,280522.0,81.0038,81.0968,80.9666,81.0131,280522.0
2024-02-21 14:10:00,87.1,87.14,87.08,87.09,91160.0,81.0131,81.0503,80.9945,81.0038,91160.0
2024-02-21 14:20:00,87.09,87.1,87.07,87.08,41139.0,81.0038,81.0131,80.9852,80.9945,41139.0
2024-02-21 14:30:00,87.07,87.11,87.07,87.09,24587.0,80.9852,81.0224,80.9852,81.0038,24587.0
2024-02-21 14:40:00,87.09,87.09,87.03,87.04,61428.0,81.0038,81.0038,80.948,80.9573,61428.0
2024-02-21 14:50:00,87.05,87.1,87.04,87.08,11240.0,80.9666,81.0131,80.9573,80.9945,11240.0
2024-02-21 15:00:00,87.08,87.1,87.07,87.09,25310.0,80.9945,81.0131,80.9852,81.0038,25310.0
2024-02-21 15:10:00,87.09,87.09,87.04,87.04,54671.0,81.0038,81.0038,80.9573,80.9573,54671.0
2024-02-21 15:20:00,87.05,87.1,87.01,87.09,194715.0,80.9666,81.0131,80.9294,81.0038,194715.0
2024-02-21 15:30:00,87.09,87.13,87.09,87.12,88272.0,81.0038,81.041,81.0038,81.0317,88272.0
2024-02-21 15:40:00,87.12,87.12,87.08,87.09,156044.0,81.0317,81.0317,80.9945,81.0038,156044.0
2024-02-21 15:50:00,87.09,87.16,87.08,87.15,476671.0,81.0038,81.0689,80.9945,81.0596,476671.0
2024-02-22 09:30:00,87.31,87.45,87.31,87.38,268193.0,81.2084,81.3387,81.2084,81.2736,268193.0
2024-02-22 09:40:00,87.37,87.49,87.31,87.48,258192.0,81.2643,81.3759,81.2084,81.3666,258192.0
2024-02-22 09:50:00,87.48,87.51,87.42,87.46,147448.0,81.3666,81.3945,81.3108,81.348,147448.0
2024-02-22 10:00:00,87.46,87.46,87.39,87.42,330137.0,81.348,81.348,81.2829,81.3108,330137.0
2024-02-22 10:10:00,87.41,87.47,87.39,87.42,306919.0,81.3015,81.3573,81.2829,81.3108,306919.0
2024-02-22 10:20:00,87.41,87.44,87.4,87.43,66857.0,81.3015,81.3294,81.2922,81.3201,66857.0
2024-02-22 10:30:00,87.42,87.51,87.42,87.5,332336.0,81.3108,81.3945,81.3108,81.3852,332336.0
2024-02-22 10:40:00,87.49,87.54,87.48,87.5,294022.0,81.3759,81.4224,81.3666,81.3852,294022.0
2024-02-22 10:50:00,87.5,87.51,87.42,87.42,79042.0,81.3852,81.3945,81.3108,81.3108,79042.0
2024-02-22 11:00:00,87.42,87.45,87.41,87.44,68129.0,81.3108,81.3387,81.3015,81.3294,68129.0
2024-02-22 11:10:00,87.45,87.5,87.45,87.47,119689.0,81.3387,81.3852,81.3387,81.3573,119689.0
2024-02-22 11:20:00,87.46,87.48,87.43,87.44,73268.0,81.348,81.3666,81.3201,81.3294,73268.0
2024-02-22 11:30:00,87.44,87.44,87.4,87.4,65433.0,81.3294,81.3294,81.2922,81.2922,65433.0
2024-02-22 11:40:00,87.39,87.42,87.39,87.41,125920.0,81.2829,81.3108,81.2829,81.3015,125920.0
2024-02-22 11:50:00,87.41,87.42,87.39,87.4,67785.0,81.3015,81.3108,81.2829,81.2922,67785.0
2024-02-22 12:00:00,87.4,87.42,87.38,87.38,54135.0,81.2922,81.3108,81.2736,81.2736,54135.0
2024-02-22 12:10:00,87.38,87.4,87.37,87.37,32855.0,81.2736,81.2922,81.2643,81.2643,32855.0
2024-02-22 12:20:00,87.37,87.4,87.37,87.4,50812.0,81.2643,81.2922,81.2643,81.2922,50812.0
2024-02-22 12:30:00,87.4,87.43,87.39,87.42,74157.0,81.2922,81.3201,81.2829,81.3108,74157.0
2024-02-22 12:40:00,87.42,87.42,87.4,87.41,17976.0,81.3108,81.3108,81.2922,81.3015,17976.0
2024-02-22 12:50:00,87.41,87.44,87.4,87.43,130108.0,81.3015,81.3294,81.2922,81.3201,130108.0
2024-02-22 13:00:00,87.43,87.5,87.43,87.47,212315.0,81.3201,81.3852,81.3201,81.3573,212315.0
2024-02-22 13:10:00,87.47,87.5,87.44,87.48,91733.0,81.3573,81.3852,81.3294,81.3666,91733.0
2024-02-22 13:20:00,87.49,87.55,87.48,87.54,75533.0,81.3759,81.4317,81.3666,81.4224,75533.0
2024-02-22 13:30:00,87.54,87.61,87.53,87.61,92521.0,81.4224,81.4875,81.4131,81.4875,92521.0
2024-02-22 13:40:00,87.6,87.66,87.6,87.66,149225.0,81.4782,81.534,81.4782,81.534,149225.0
2024-02-22 13:50:00,87.66,87.67,87.62,87.67,168385.0,81.534,81.5433,81.4968,81.5433,168385.0
2024-02-22 14:00:00,87.67,87.71,87.65,87.7,169874.0,81.5433,81.5805,81.5247,81.5712,169874.0
2024-02-22 14:10:00,87.7,87.73,87.69,87.72,95990.0,81.5712,81.5991,81.5619,81.5898,95990.0
2024-02-22 14:20:00,87.71,87.72,87.68,87.71,201956.0,81.5805,81.5898,81.5526,81.5805,201956.0
2024-02-22 14:30:00,87.7,87.72,87.68,87.68,140704.0,81.5712,81.5898,81.5526,81.5526,140704.0
2024-02-22 14:40:00,87.68,87.69,87.62,87.62,110425.0,81.5526,81.5619,81.4968,81.4968,110425.0
2024-02-22 14:50:00,87.62,87.66,87.62,87.63,36471.0,81.4968,81.534,81.4968,81.5061,36471.0
2024-02-22 15:00:00,87.63,87.66,87.62,87.66,23382.0,81.5061,81.534,81.4968,81.534,23382.0
2024-02-22 15:10:00,87.66,87.67,87.63,87.64,47293.0,81.534,81.5433,81.5061,81.5154,47293.0
2024-02-22 15:20:00,87.63,87.65,87.58,87.59,89585.0,81.5061,81.5247,81.4596,81.4689,89585.0
2024-02-22 15:30:00,87.58,87.6,87.56,87.58,55141.0,81.4596,81.4782,81.441,81.4596,55141.0
2024-02-22 15:40:00,87.58,87.6,87.57,87.59,64138.0,81.4596,81.4782,81.4503,81.4689,64138.0
2024-02-22 15:50:00,87.59,87.67,87.58,87.64,382958.0,81.4689,81.5433,81.4596,81.5154,382958.0
2024-02-23 09:30:00,87.83,87.96,87.82,87.95,197392.0,81.6921,81.813,81.6828,81.8037,197392.0
2024-02-23 09:40:00,87.95,88.03,87.94,87.98,136289.0,81.8037,81.8781,81.7944,81.8316,136289.0
2024-02-23 09:50:00,87.99,88.05,87.96,88.0,282110.0,81.8409,81.8967,81.813,81.8502,282110.0
2024-02-23 10:00:00,88.0,88.0,87.91,87.94,360849.0,81.8502,81.8502,81.7665,81.7944,360849.0
2024-02-23 10:10:00,87.94,87.96,87.91,87.96,153226.0,81.7944,81.813,81.7665,81.813,153226.0
2024-02-23 10:20:00,87.95,87.96,87.93,87.94,136851.0,81.8037,81.813,81.7851,81.7944,136851.0
2024-02-23 10:30:00,87.94,87.96,87.93,87.95,81453.0,81.7944,81.813,81.7851,81.8037,81453.0
2024-02-23 10:40:00,87.95,87.98,87.94,87.95,96629.0,81.8037,81.8316,81.7944,81.8037,96629.0
2024-02-23 10:50:00,87.95,87.96,87.9,87.92,362423.0,81.8037,81.813,81.7572,81.7758,362423.0
2024-02-23 11:00:00,87.92,87.94,87.9,87.94,115252.0,81.7758,81.7944,81.7572,81.7944,115252.0
2024-02-23 11:10:00,87.93,87.94,87.89,87.93,113287.0,81.7851,81.7944,81.7479,81.7851,113287.0
2024-02-23 11:20:00,87.94,88.13,87.93,88.12,109303.0,81.7944,81.9711,81.7851,81.9618,109303.0
2024-02-23 11:30:00,88.12,88.17,88.11,88.16,122245.0,81.9618,82.0083,81.9525,81.999,122245.0
2024-02-23 11:40:00,88.16,88.17,88.14,88.17,84626.0,81.999,82.0083,81.9804,82.0083,84626.0
2024-02-23 11:50:00,88.17,88.21,88.17,88.2,49997.0,82.0083,82.0456,82.0083,82.0363,49997.0
2024-02-23 12:00:00,88.2,88.28,88.2,88.26,35220.0,82.0363,82.1107,82.0363,82.0921,35220.0
2024-02-23 12:10:00,88.25,88.26,88.21,88.22,45615.0,82.0828,82.0921,82.0456,82.0549,45615.0
2024-02-23 12:20:00,88.23,88.24,88.18,88.19,48861.0,82.0642,82.0735,82.0176,82.0269,48861.0
2024-02-23 12:30:00,88.18,88.2,88.14,88.16,172867.0,82.0176,82.0363,81.9804,81.999,172867.0
2024-02-23 12:40:00,88.16,88.17,88.14,88.15,147619.0,81.999,82.0083,81.9804,81.9897,147619.0
2024-02-23 12:50:00,88.16,88.22,88.14,88.21,502924.0,81.999,82.0549,81.9804,82.0456,502924.0
2024-02-23 13:00:00,88.21,88.22,88.2,88.21,96454.0,82.0456,82.0549,82.0363,82.0456,96454.0
2024-02-23 13:10:00,88.22,88.24,88.21,88.24,39011.0,82.0549,82.0735,82.0456,82.0735,39011.0
2024-02-23 13:20:00,88.23,88.27,88.22,88.27,93428.0,82.0642,82.1014,82.0549,82.1014,93428.0
2024-02-23 13:30:00,88.27,88.27,88.24,88.24,111670.0,82.1014,82.1014,82.0735,82.0735,111670.0
2024-02-23 13:40:00,88.24,88.25,88.21,88.21,55332.0,82.0735,82.0828,82.0456,82.0456,55332.0
2024-02-23 13:50:00,88.21,88.23,88.2,88.22,156184.0,82.0456,82.0642,82.0363,82.0549,156184.0
2024-02-23 14:00:00,88.22,88.23,88.2,88.2,56729.0,82.0549,82.0642,82.0363,82.0363,56729.0
2024-02-23 14:10:00,88.2,88.21,88.19,88.2,302962.0,82.0363,82.0456,82.0269,82.0363,302962.0
2024-02-23 14:20:00,88.21,88.22,88.17,88.18,96650.0,82.0456,82.0549,82.0083,82.0176,96650.0
2024-02-23 14:30:00,88.18,88.19,88.13,88.14,237985.0,82.0176,82.0269,81.9711,81.9804,237985.0
2024-02-23 14:40:00,88.13,88.14,88.11,88.13,45836.0,81.9711,81.9804,81.9525,81.9711,45836.0
2024-02-23 14:50:00,88.12,88.14,88.11,88.13,30415.0,81.9618,81.9804,81.9525,81.9711,30415.0
2024-02-23 15:00:00,88.14,88.2,88.14,88.17,80636.0,81.9804,82.0363,81.9804,82.0083,80636.0
2024-02-23 15:10:00,88.16,88.18,88.14,88.16,171517.0,81.999,82.0176,81.9804,81.999,171517.0
2024-02-23 15:20:00,88.16,88.17,88.14,88.16,48668.0,81.999,82.0083,81.9804,81.999,48668.0
2024-02-23 15:30:00,88.16,88.17,88.14,88.15,74577.0,81.999,82.0083,81.9804,81.9897,74577.0
2024-02-23 15:40:00,88.15,88.18,88.15,88.17,133776.0,81.9897,82.0176,81.9897,82.0083,133776.0
2024-02-23 15:50:00,88.17,88.19,88.11,88.12,381574.0,82.0083,82.0269,81.9525,81.9618,381574.0
2024-02-26 09:30:00,88.31,88.4,88.31,88.34,127125.0,82.1386,82.2223,82.1386,82.1665,127125.0
2024-02-26 09:40:00,88.34,88.35,88.24,88.25,298158.0,82.1665,82.1758,82.0735,82.0828,298158.0
2024-02-26 09:50:00,88.26,88.27,88.22,88.23,201243.0,82.0921,82.1014,82.0549,82.0642,201243.0
2024-02-26 10:00:00,88.23,88.24,88.18,88.19,112154.0,82.0642,82.0735,82.0176,82.0269,112154.0
2024-02-26 10:10:00,88.19,88.2,88.14,88.16,76814.0,82.0269,82.0363,81.9804,81.999,76814.0
2024-02-26 10:20:00,88.16,88.16,88.09,88.12,84594.0,81.999,81.999,81.9339,81.9618,84594.0
2024-02-26 10:30:00,88.11,88.14,88.09,88.11,318431.0,81.9525,81.9804,81.9339,81.9525,318431.0
2024-02-26 10:40:00,88.11,88.14,88.11,88.11,28386.0,81.9525,81.9804,81.9525,81.9525,28386.0
2024-02-26 10:50:00,88.11,88.13,88.09,88.09,75305.0,81.9525,81.9711,81.9339,81.9339,75305.0
2024-02-26 11:00:00,88.09,88.11,88.04,88.04,150745.0,81.9339,81.9525,81.8874,81.8874,150745.0
2024-02-26 11:10:00,88.04,88.05,88.02,88.04,521360.0,81.8874,81.8967,81.8688,81.8874,521360.0
2024-02-26 11:20:00,88.04,88.04,87.98,88.0,82254.0,81.8874,81.8874,81.8316,81.8502,82254.0
2024-02-26 11:30:00,88.01,88.01,87.96,88.0,130159.0,81.8595,81.8595,81.813,81.8502,130159.0
2024-02-26 11:40:00,88.0,88.02,87.98,88.0,82373.0,81.8502,81.8688,81.8316,81.8502,82373.0
2024-02-26 11:50:00,87.99,88.02,87.99,88.0,121194.0,81.8409,81.8688,81.8409,81.8502,121194.0
2024-02-26 12:00:00,88.0,88.0,87.94,87.95,150123.0,81.8502,81.8502,81.7944,81.8037,150123.0
2024-02-26 12:10:00,87.95,87.97,87.94,87.96,39476.0,81.8037,81.8223,81.7944,81.813,39476.0
2024-02-26 12:20:00,87.95,87.97,87.94,87.95,82712.0,81.8037,81.8223,81.7944,81.8037,82712.0
2024-02-26 12:30:00,87.95,87.96,87.93,87.95,39444.0,81.8037,81.813,81.7851,81.8037,39444.0
2024-02-26 12:40:00,87.95,87.97,87.93,87.95,99408.0,81.8037,81.8223,81.7851,81.8037,99408.0
2024-02-26 12:50:00,87.95,87.97,87.93,87.95,81789.0,81.8037,81.8223,81.7851,81.8037,81789.0
2024-02-26 13:00:00,87.95,87.96,87.91,87.92,197047.0,81.8037,81.813,81.7665,81.7758,197047.0
2024-02-26 13:10:00,87.92,87.94,87.91,87.92,30496.0,81.7758,81.7944,81.7665,81.7758,30496.0
2024-02-26 13:20:00,87.92,87.93,87.89,87.91,72068.0,81.7758,81.7851,81.7479,81.7665,72068.0
2024-02-26 13:30:00,87.91,87.91,87.89,87.91,67155.0,81.7665,81.7665,81.7479,81.7665,67155.0
2024-02-26 13:40:00,87.9,87.97,87.9,87.95,371352.0,81.7572,81.8223,81.7572,81.8037,371352.0
2024-02-26 13:50:00,87.95,87.97,87.92,87.97,83055.0,81.8037,81.8223,81.7758,81.8223,83055.0
2024-02-26 14:00:00,87.97,87.98,87.94,87.95,258197.0,81.8223,81.8316,81.7944,81.8037,258197.0
2024-02-26 14:10:00,87.95,87.96,87.94,87.95,40808.0,81.8037,81.813,81.7944,81.8037,40808.0
2024-02-26 14:20:00,87.95,87.97,87.94,87.94,32075.0,81.8037,81.8223,81.7944,81.7944,32075.0
2024-02-26 14:30:00,87.94,87.95,87.91,87.91,44758.0,81.7944,81.8037,81.7665,81.7665,44758.0
2024-02-26 14:40:00,87.91,87.92,87.88,87.92,56981.0,81.7665,81.7758,81.7386,81.7758,56981.0
2024-02-26 14:50:00,87.92,87.94,87.89,87.9,57239.0,81.7758,81.7944,81.7479,81.7572,57239.0
2024-02-26 15:00:00,87.9,87.94,87.9,87.92,338114.0,81.7572,81.7944,81.7572,81.7758,338114.0
2024-02-26 15:10:00,87.92,87.96,87.9,87.93,91204.0,81.7758,81.813,81.7572,81.7851,91204.0
2024-02-26 15:20:00,87.94,87.95,87.91,87.92,97651.0,81.7944,81.8037,81.7665,81.7758,97651.0
2024-02-26 15:30:00,87.91,87.92,87.89,87.91,148622.0,81.7665,81.7758,81.7479,81.7665,148622.0
2024-02-26 15:40:00,87.92,87.98,87.9,87.98,212698.0,81.7758,81.8316,81.7572,81.8316,212698.0
2024-02-26 15:50:00,87.98,87.99,87.89,87.9,804707.0,81.8316,81.8409,81.7479,81.7572,804707.0
2024-02-27 09:30:00,87.9,87.95,87.83,87.86,321185.0,81.7572,81.8037,81.6921,81.72,321185.0
2024-02-27 09:40:00,87.85,87.85,87.81,87.83,526603.0,81.7107,81.7107,81.6735,81.6921,526603.0
2024-02-27 09:50:00,87.83,87.87,87.82,87.84,573770.0,81.6921,81.7293,81.6828,81.7014,573770.0
2024-02-27 10:00:00,87.84,87.91,87.82,87.86,424648.0,81.7014,81.7665,81.6828,81.72,424648.0
2024-02-27 10:10:00,87.86,87.89,87.82,87.85,101743.0,81.72,81.7479,81.6828,81.7107,101743.0
2024-02-27 10:20:00,87.85,87.87,87.83,87.84,110888.0,81.7107,81.7293,81.6921,81.7014,110888.0
2024-02-27 10:30:00,87.84,87.86,87.81,87.82,45994.0,81.7014,81.72,81.6735,81.6828,45994.0
2024-02-27 10:40:00,87.81,87.85,87.79,87.84,88090.0,81.6735,81.7107,81.6549,81.7014,88090.0
2024-02-27 10:50:00,87.85,87.87,87.84,87.86,86339.0,81.7107,81.7293,81.7014,81.72,86339.0
2024-02-27 11:00:00,87.86,87.88,87.85,87.86,49057.0,81.72,81.7386,81.7107,81.72,49057.0
2024-02-27 11:10:00,87.86,87.87,87.84,87.86,57376.0,81.72,81.7293,81.7014,81.72,57376.0
2024-02-27 11:20:00,87.86,87.89,87.85,87.87,83718.0,81.72,81.7479,81.7107,81.7293,83718.0
2024-02-27 11:30:00,87.87,87.87,87.83,87.84,68910.0,81.7293,81.7293,81.6921,81.7014,68910.0
2024-02-27 11:40:00,87.84,87.88,87.84,87.88,115162.0,81.7014,81.7386,81.7014,81.7386,115162.0
2024-02-27 11:50:00,87.88,87.89,87.84,87.87,125131.0,81.7386,81.7479,81.7014,81.7293,125131.0
2024-02-27 12:00:00,87.87,87.87,87.85,87.85,38421.0,81.7293,81.7293,81.7107,81.7107,38421.0
2024-02-27 12:10:00,87.86,87.86,87.81,87.81,18571.0,81.72,81.72,81.6735,81.6735,18571.0
2024-02-27 12:20:00,87.82,87.83,87.8,87.83,22469.0,81.6828,81.6921,81.6642,81.6921,22469.0
2024-02-27 12:30:00,87.82,87.84,87.8,87.8,29058.0,81.6828,81.7014,81.6642,81.6642,29058.0
2024-02-27 12:40:00,87.8,87.82,87.79,87.8,42629.0,81.6642,81.6828,81.6549,81.6642,42629.0
2024-02-27 12:50:00,87.8,87.81,87.79,87.79,76709.0,81.6642,81.6735,81.6549,81.6549,76709.0
2024-02-27 13:00:00,87.79,87.89,87.77,87.86,143190.0,81.6549,81.7479,81.6363,81.72,143190.0
2024-02-27 13:10:00,87.86,87.93,87.86,87.92,116261.0,81.72,81.7851,81.72,81.7758,116261.0
2024-02-27 13:20:00,87.92,87.93,87.89,87.89,33781.0,81.7758,81.7851,81.7479,81.7479,33781.0
2024-02-27 13:30:00,87.88,87.88,87.83,87.84,79498.0,81.7386,81.7386,81.6921,81.7014,79498.0
2024-02-27 13:40:00,87.83,87.84,87.8,87.81,43622.0,81.6921,81.7014,81.6642,81.6735,43622.0
2024-02-27 13:50:00,87.81,87.82,87.8,87.81,34494.0,81.6735,81.6828,81.6642,81.6735,34494.0
2024-02-27 14:00:00,87.81,87.82,87.79,87.79,21911.0,81.6735,81.6828,81.6549,81.6549,21911.0
2024-02-27 14:10:00,87.8,87.81,87.78,87.79,22925.0,81.6642,81.6735,81.6456,81.6549,22925.0
2024-02-27 14:20:00,87.79,87.79,87.75,87.77,20458.0,81.6549,81.6549,81.6177,81.6363,20458.0
2024-02-27 14:30:00,87.78,87.79,87.76,87.77,29022.0,81.6456,81.6549,81.627,81.6363,29022.0
2024-02-27 14:40:00,87.76,87.77,87.72,87.73,40098.0,81.627,81.6363,81.5898,81.5991,40098.0
2024-02-27 14:50:00,87.73,87.78,87.71,87.78,69523.0,81.5991,81.6456,81.5805,81.6456,69523.0
2024-02-27 15:00:00,87.77,87.78,87.75,87.76,34188.0,81.6363,81.6456,81.6177,81.627,34188.0
2024-02-27 15:10:00,87.76,87.77,87.74,87.75,72560.0,81.627,81.6363,81.6084,81.6177,72560.0
2024-02-27 15:20:00,87.75,87.79,87.74,87.76,230842.0,81.6177,81.6549,81.6084,81.627,230842.0
2024-02-27 15:30:00,87.76,87.76,87.73,87.76,88896.0,81.627,81.627,81.5991,81.627,88896.0
2024-02-27 15:40:00,87.76,87.78,87.74,87.76,70594.0,81.627,81.6456,81.6084,81.627,70594.0
2024-02-27 15:50:00,87.76,87.82,87.75,87.81,314770.0,81.627,81.6828,81.6177,81.6735,314770.0
2024-02-28 09:30:00,87.92,87.97,87.89,87.89,103214.0,81.7758,81.8223,81.7479,81.7479,103214.0
2024-02-28 09:40:00,87.89,87.91,87.86,87.89,281818.0,81.7479,81.7665,81.72,81.7479,281818.0
2024-02-28 09:50:00,87.9,87.9,87.83,87.84,336219.0,81.7572,81.7572,81.6921,81.7014,336219.0
2024-02-28 10:00:00,87.84,87.89,87.83,87.88,94259.0,81.7014,81.7479,81.6921,81.7386,94259.0
2024-02-28 10:10:00,87.89,87.92,87.86,87.88,255844.0,81.7479,81.7758,81.72,81.7386,255844.0
2024-02-28 10:20:00,87.89,87.92,87.86,87.89,144668.0,81.7479,81.7758,81.72,81.7479,144668.0
2024-02-28 10:30:00,87.89,87.91,87.88,87.9,132459.0,81.7479,81.7665,81.7386,81.7572,132459.0
2024-02-28 10:40:00,87.9,87.92,87.88,87.9,294254.0,81.7572,81.7758,81.7386,81.7572,294254.0
2024-02-28 10:50:00,87.9,87.91,87.88,87.9,207542.0,81.7572,81.7665,81.7386,81.7572,207542.0
2024-02-28 11:00:00,87.9,87.93,87.89,87.91,201899.0,81.7572,81.7851,81.7479,81.7665,201899.0
2024-02-28 11:10:00,87.91,87.94,87.9,87.92,79096.0,81.7665,81.7944,81.7572,81.7758,79096.0
2024-02-28 11:20:00,87.92,87.93,87.9,87.91,66552.0,81.7758,81.7851,81.7572,81.7665,66552.0
2024-02-28 11:30:00,87.91,87.91,87.88,87.9,70771.0,81.7665,81.7665,81.7386,81.7572,70771.0
2024-02-28 11:40:00,87.91,87.91,87.89,87.91,129804.0,81.7665,81.7665,81.7479,81.7665,129804.0
2024-02-28 11:50:00,87.91,87.92,87.89,87.92,97939.0,81.7665,81.7758,81.7479,81.7758,97939.0
2024-02-28 12:00:00,87.92,87.93,87.9,87.93,96465.0,81.7758,81.7851,81.7572,81.7851,96465.0
2024-02-28 12:10:00,87.92,87.95,87.92,87.93,44829.0,81.7758,81.8037,81.7758,81.7851,44829.0
2024-02-28 12:20:00,87.92,87.93,87.9,87.92,184588.0,81.7758,81.7851,81.7572,81.7758,184588.0
2024-02-28 12:30:00,87.92,87.95,87.9,87.95,87688.0,81.7758,81.8037,81.7572,81.8037,87688.0
2024-02-28 12:40:00,87.94,87.98,87.93,87.95,61242.0,81.7944,81.8316,81.7851,81.8037,61242.0
2024-02-28 12:50:00,87.95,87.96,87.92,87.94,89003.0,81.8037,81.813,81.7758,81.7944,89003.0
2024-02-28 13:00:00,87.94,87.94,87.92,87.94,44374.0,81.7944,81.7944,81.7758,81.7944,44374.0
2024-02-28 13:10:00,87.94,87.95,87.91,87.92,82617.0,81.7944,81.8037,81.7665,81.7758,82617.0
2024-02-28 13:20:00,87.92,87.96,87.91,87.95,42152.0,81.7758,81.813,81.7665,81.8037,42152.0
2024-02-28 13:30:00,87.95,87.96,87.93,87.94,30866.0,81.8037,81.813,81.7851,81.7944,30866.0
2024-02-28 13:40:00,87.94,87.95,87.93,87.93,306287.0,81.7944,81.8037,81.7851,81.7851,306287.0
2024-02-28 13:50:00,87.92,87.96,87.92,87.95,34361.0,81.7758,81.813,81.7758,81.8037,34361.0
2024-02-28 14:00:00,87.95,87.96,87.93,87.94,85942.0,81.8037,81.813,81.7851,81.7944,85942.0
2024-02-28 14:10:00,87.94,87.95,87.91,87.93,462649.0,81.7944,81.8037,81.7665,81.7851,462649.0
2024-02-28 14:20:00,87.93,87.95,87.92,87.92,63060.0,81.7851,81.8037,81.7758,81.7758,63060.0
2024-02-28 14:30:00,87.92,87.95,87.91,87.94,99656.0,81.7758,81.8037,81.7665,81.7944,99656.0
2024-02-28 14:40:00,87.94,87.98,87.94,87.96,63609.0,81.7944,81.8316,81.7944,81.813,63609.0
2024-02-28 14:50:00,87.97,87.99,87.94,87.97,160829.0,81.8223,81.8409,81.7944,81.8223,160829.0
2024-02-28 15:00:00,87.98,88.03,87.97,87.99,110418.0,81.8316,81.8781,81.8223,81.8409,110418.0
2024-02-28 15:10:00,87.99,88.0,87.98,87.99,80798.0,81.8409,81.8502,81.8316,81.8409,80798.0
2024-02-28 15:20:00,88.0,88.05,87.99,88.05,34877.0,81.8502,81.8967,81.8409,81.8967,34877.0
2024-02-28 15:30:00,88.04,88.04,88.01,88.02,46663.0,81.8874,81.8874,81.8595,81.8688,46663.0
2024-02-28 15:40:00,88.02,88.06,88.0,88.04,392903.0,81.8688,81.906,81.8502,81.8874,392903.0
2024-02-28 15:50:00,88.04,88.04,87.98,88.0,910475.0,81.8874,81.8874,81.8316,81.8502,910475.0
2024-02-29 09:30:00,88.36,88.36,88.26,88.3,216651.0,82.1851,82.1851,82.0921,82.1293,216651.0
2024-02-29 09:40:00,88.3,88.37,88.27,88.34,165221.0,82.1293,82.1944,82.1014,82.1665,165221.0
2024-02-29 09:50:00,88.34,88.37,88.31,88.36,182191.0,82.1665,82.1944,82.1386,82.1851,182191.0
2024-02-29 10:00:00,88.37,88.42,88.37,88.38,67150.0,82.1944,82.2409,82.1944,82.2037,67150.0
2024-02-29 10:10:00,88.38,88.38,88.26,88.27,150112.0,82.2037,82.2037,82.0921,82.1014,150112.0
2024-02-29 10:20:00,88.27,88.34,88.26,88.33,250694.0,82.1014,82.1665,82.0921,82.1572,250694.0
2024-02-29 10:30:00,88.33,88.35,88.31,88.33,140946.0,82.1572,82.1758,82.1386,82.1572,140946.0
2024-02-29 10:40:00,88.32,88.39,88.32,88.39,220350.0,82.1479,82.213,82.1479,82.213,220350.0
2024-02-29 10:50:00,88.39,88.39,88.33,88.35,451703.0,82.213,82.213,82.1572,82.1758,451703.0
2024-02-29 11:00:00,88.34,88.34,88.28,88.31,220699.0,82.1665,82.1665,82.1107,82.1386,220699.0
2024-02-29 11:10:00,88.32,88.34,88.3,88.32,22580.0,82.1479,82.1665,82.1293,82.1479,22580.0
2024-02-29 11:20:00,88.33,88.36,88.32,88.33,90572.0,82.1572,82.1851,82.1479,82.1572,90572.0
2024-02-29 11:30:00,88.33,88.35,88.31,88.32,115259.0,82.1572,82.1758,82.1386,82.1479,115259.0
2024-02-29 11:40:00,88.31,88.34,88.29,88.3,235808.0,82.1386,82.1665,82.12,82.1293,235808.0
2024-02-29 11:50:00,88.3,88.31,88.28,88.29,34225.0,82.1293,82.1386,82.1107,82.12,34225.0
2024-02-29 12:00:00,88.29,88.31,88.26,88.3,142659.0,82.12,82.1386,82.0921,82.1293,142659.0
2024-02-29 12:10:00,88.29,88.33,88.27,88.32,27129.0,82.12,82.1572,82.1014,82.1479,27129.0
2024-02-29 12:20:00,88.33,88.34,88.3,88.31,64980.0,82.1572,82.1665,82.1293,82.1386,64980.0
2024-02-29 12:30:00,88.31,88.32,88.27,88.28,80603.0,82.1386,82.1479,82.1014,82.1107,80603.0
2024-02-29 12:40:00,88.29,88.32,88.28,88.31,33697.0,82.12,82.1479,82.1107,82.1386,33697.0
2024-02-29 12:50:00,88.31,88.33,88.29,88.3,38080.0,82.1386,82.1572,82.12,82.1293,38080.0
2024-02-29 13:00:00,88.29,88.3,88.26,88.29,92446.0,82.12,82.1293,82.0921,82.12,92446.0
2024-02-29 13:10:00,88.3,88.31,88.29,88.31,57626.0,82.1293,82.1386,82.12,82.1386,57626.0
2024-02-29 13:20:00,88.31,88.33,88.3,88.33,33168.0,82.1386,82.1572,82.1293,82.1572,33168.0
2024-02-29 13:30:00,88.32,88.36,88.31,88.36,35488.0,82.1479,82.1851,82.1386,82.1851,35488.0
2024-02-29 13:40:00,88.36,88.37,88.36,88.37,26055.0,82.1851,82.1944,82.1851,82.1944,26055.0
2024-02-29 13:50:00,88.37,88.38,88.36,88.38,40936.0,82.1944,82.2037,82.1851,82.2037,40936.0
2024-02-29 14:00:00,88.38,88.38,88.35,88.37,77817.0,82.2037,82.2037,82.1758,82.1944,77817.0
2024-02-29 14:10:00,88.38,88.39,88.36,88.39,36833.0,82.2037,82.213,82.1851,82.213,36833.0
2024-02-29 14:20:00,88.39,88.39,88.33,88.35,100178.0,82.213,82.213,82.1572,82.1758,100178.0
2024-02-29 14:30:00,88.35,88.37,88.33,88.34,82219.0,82.1758,82.1944,82.1572,82.1665,82219.0
2024-02-29 14:40:00,88.33,88.34,88.28,88.3,137370.0,82.1572,82.1665,82.1107,82.1293,137370.0
2024-02-29 14:50:00,88.3,88.3,88.26,88.29,125998.0,82.1293,82.1293,82.0921,82.12,125998.0
2024-02-29 15:00:00,88.29,88.32,88.29,88.29,80092.0,82.12,82.1479,82.12,82.12,80092.0
2024-02-29 15:10:00,88.3,88.3,88.26,88.26,160221.0,82.1293,82.1293,82.0921,82.0921,160221.0
2024-02-29 15:20:00,88.27,88.31,88.26,88.29,315044.0,82.1014,82.1386,82.0921,82.12,315044.0
2024-02-29 15:30:00,88.29,88.33,88.29,88.33,306192.0,82.12,82.1572,82.12,82.1572,306192.0
2024-02-29 15:40:00,88.33,88.33,88.28,88.3,189812.0,82.1572,82.1572,82.1107,82.1293,189812.0
2024-02-29 15:50:00,88.3,88.32,88.29,88.31,587649.0,82.1293,82.1479,82.12,82.1386,587649.0
2024-03-01 09:30:00,87.95,87.95,87.82,87.84,319353.0,82.1605,82.1605,82.0391,82.0578,319353.0
2024-03-01 09:40:00,87.84,87.85,87.69,87.73,314894.0,82.0578,82.0671,81.9176,81.955,314894.0
2024-03-01 09:50:00,87.73,87.78,87.7,87.77,221618.0,81.955,82.0017,81.927,81.9924,221618.0
2024-03-01 10:00:00,87.77,88.08,87.76,88.01,857706.0,81.9924,82.282,81.983,82.2166,857706.0
2024-03-01 10:10:00,88.0,88.11,87.99,88.08,197463.0,82.2072,82.31,82.1979,82.282,197463.0
2024-03-01 10:20:00,88.08,88.18,88.03,88.17,532967.0,82.282,82.3754,82.2353,82.3661,532967.0
2024-03-01 10:30:00,88.18,88.18,88.12,88.14,92013.0,82.3754,82.3754,82.3193,82.338,92013.0
2024-03-01 10:40:00,88.14,88.2,88.11,88.2,163944.0,82.338,82.3941,82.31,82.3941,163944.0
2024-03-01 10:50:00,88.2,88.26,88.19,88.26,118822.0,82.3941,82.4501,82.3847,82.4501,118822.0
2024-03-01 11:00:00,88.25,88.29,88.22,88.23,113088.0,82.4408,82.4782,82.4128,82.4221,113088.0
2024-03-01 11:10:00,88.23,88.26,88.21,88.22,71940.0,82.4221,82.4501,82.4034,82.4128,71940.0
2024-03-01 11:20:00,88.22,88.24,88.13,88.16,361684.0,82.4128,82.4314,82.3287,82.3567,361684.0
2024-03-01 11:30:00,88.16,88.16,88.1,88.15,221636.0,82.3567,82.3567,82.3007,82.3474,221636.0
2024-03-01 11:40:00,88.15,88.18,88.13,88.16,81649.0,82.3474,82.3754,82.3287,82.3567,81649.0
2024-03-01 11:50:00,88.16,88.2,88.15,88.19,99551.0,82.3567,82.3941,82.3474,82.3847,99551.0
2024-03-01 12:00:00,88.18,88.22,88.17,88.2,180764.0,82.3754,82.4128,82.3661,82.3941,180764.0
2024-03-01 12:10:00,88.21,88.27,88.2,88.27,148632.0,82.4034,82.4595,82.3941,82.4595,148632.0
2024-03-01 12:20:00,88.27,88.3,88.26,88.3,163222.0,82.4595,82.4875,82.4501,82.4875,163222.0
2024-03-01 12:30:00,88.29,88.3,88.27,88.28,40737.0,82.4782,82.4875,82.4595,82.4688,40737.0
2024-03-01 12:40:00,88.28,88.3,88.23,88.29,118504.0,82.4688,82.4875,82.4221,82.4782,118504.0
2024-03-01 12:50:00,88.29,88.32,88.26,88.26,76029.0,82.4782,82.5062,82.4501,82.4501,76029.0
2024-03-01 13:00:00,88.27,88.31,88.24,88.31,63678.0,82.4595,82.4968,82.4314,82.4968,63678.0
2024-03-01 13:10:00,88.31,88.35,88.31,88.32,73311.0,82.4968,82.5342,82.4968,82.5062,73311.0
2024-03-01 13:20:00,88.33,88.33,88.31,88.31,134375.0,82.5155,82.5155,82.4968,82.4968,134375.0
2024-03-01 13:30:00,88.31,88.38,88.31,88.37,40421.0,82.4968,82.5622,82.4968,82.5529,40421.0
2024-03-01 13:40:00,88.37,88.41,88.37,88.39,87691.0,82.5529,82.5903,82.5529,82.5716,87691.0
2024-03-01 13:50:00,88.38,88.42,88.37,88.42,93242.0,82.5622,82.5996,82.5529,82.5996,93242.0
2024-03-01 14:00:00,88.42,88.48,88.41,88.47,71271.0,82.5996,82.6556,82.5903,82.6463,71271.0
2024-03-01 14:10:00,88.48,88.48,88.44,88.45,89167.0,82.6556,82.6556,82.6183,82.6276,89167.0
2024-03-01 14:20:00,88.44,88.46,88.4,88.42,148332.0,82.6183,82.637,82.5809,82.5996,148332.0
2024-03-01 14:30:00,88.43,88.45,88.41,88.44,124196.0,82.6089,82.6276,82.5903,82.6183,124196.0
2024-03-01 14:40:00,88.44,88.47,88.43,88.47,162296.0,82.6183,82.6463,82.6089,82.6463,162296.0
2024-03-01 14:50:00,88.47,88.52,88.46,88.5,140583.0,82.6463,82.693,82.637,82.6743,140583.0
2024-03-01 15:00:00,88.49,88.5,88.47,88.48,74164.0,82.665,82.6743,82.6463,82.6556,74164.0
2024-03-01 15:10:00,88.48,88.48,88.43,88.45,75117.0,82.6556,82.6556,82.6089,82.6276,75117.0
2024-03-01 15:20:00,88.45,88.47,88.43,88.45,35140.0,82.6276,82.6463,82.6089,82.6276,35140.0
2024-03-01 15:30:00,88.45,88.45,88.41,88.41,93597.0,82.6276,82.6276,82.5903,82.5903,93597.0
2024-03-01 15:40:00,88.41,88.44,88.4,88.44,118063.0,82.5903,82.6183,82.5809,82.6183,118063.0
2024-03-01 15:50:00,88.43,88.44,88.4,88.42,586805.0,82.6089,82.6183,82.5809,82.5996,586805.0
2024-03-04 09:30:00,88.42,88.43,88.24,88.26,546383.0,82.5996,82.6089,82.4314,82.4501,546383.0
2024-03-04 09:40:00,88.27,88.28,88.21,88.27,233177.0,82.4595,82.4688,82.4034,82.4595,233177.0
2024-03-04 09:50:00,88.28,88.39,88.26,88.38,186367.0,82.4688,82.5716,82.4501,82.5622,186367.0
2024-03-04 10:00:00,88.35,88.38,88.32,88.32,86761.0,82.5342,82.5622,82.5062,82.5062,86761.0
2024-03-04 10:10:00,88.32,88.33,88.28,88.29,155197.0,82.5062,82.5155,82.4688,82.4782,155197.0
2024-03-04 10:20:00,88.28,88.32,88.24,88.24,175799.0,82.4688,82.5062,82.4314,82.4314,175799.0
2024-03-04 10:30:00,88.24,88.3,88.24,88.29,114962.0,82.4314,82.4875,82.4314,82.4782,114962.0
2024-03-04 10:40:00,88.29,88.29,88.23,88.29,82206.0,82.4782,82.4782,82.4221,82.4782,82206.0
2024-03-04 10:50:00,88.29,88.31,88.27,88.3,128886.0,82.4782,82.4968,82.4595,82.4875,128886.0
2024-03-04 11:00:00,88.29,88.31,88.28,88.3,55149.0,82.4782,82.4968,82.4688,82.4875,55149.0
2024-03-04 11:10:00,88.3,88.35,88.29,88.33,248135.0,82.4875,82.5342,82.4782,82.5155,248135.0
2024-03-04 11:20:00,88.33,88.34,88.3,88.3,47673.0,82.5155,82.5249,82.4875,82.4875,47673.0
2024-03-04 11:30:00,88.3,88.33,88.3,88.33,51832.0,82.4875,82.5155,82.4875,82.5155,51832.0
2024-03-04 11:40:00,88.33,88.34,88.31,88.34,70546.0,82.5155,82.5249,82.4968,82.5249,70546.0
2024-03-04 11:50:00,88.34,88.39,88.34,88.39,22344.0,82.5249,82.5716,82.5249,82.5716,22344.0
2024-03-04 12:00:00,88.39,88.39,88.31,88.32,30646.0,82.5716,82.5716,82.4968,82.5062,30646.0
2024-03-04 12:10:00,88.33,88.36,88.32,88.36,34450.0,82.5155,82.5435,82.5062,82.5435,34450.0
2024-03-04 12:20:00,88.36,88.4,88.35,88.39,39391.0,82.5435,82.5809,82.5342,82.5716,39391.0
2024-03-04 12:30:00,88.39,88.39,88.35,88.35,18463.0,82.5716,82.5716,82.5342,82.5342,18463.0
2024-03-04 12:40:00,88.36,88.37,88.33,88.34,50207.0,82.5435,82.5529,82.5155,82.5249,50207.0
2024-03-04 12:50:00,88.34,88.35,88.32,88.32,33805.0,82.5249,82.5342,82.5062,82.5062,33805.0
2024-03-04 13:00:00,88.33,88.37,88.32,88.36,41505.0,82.5155,82.5529,82.5062,82.5435,41505.0
2024-03-04 13:10:00,88.35,88.36,88.34,88.34,27366.0,82.5342,82.5435,82.5249,82.5249,27366.0
2024-03-04 13:20:00,88.34,88.35,88.34,88.34,16533.0,82.5249,82.5342,82.5249,82.5249,16533.0
2024-03-04 13:30:00,88.35,88.37,88.34,88.35,84892.0,82.5342,82.5529,82.5249,82.5342,84892.0
2024-03-04 13:40:00,88.35,88.36,88.34,88.34,23119.0,82.5342,82.5435,82.5249,82.5249,23119.0
2024-03-04 13:50:00,88.34,88.35,88.33,88.35,32829.0,82.5249,82.5342,82.5155,82.5342,32829.0
2024-03-04 14:00:00,88.35,88.38,88.35,88.36,49017.0,82.5342,82.5622,82.5342,82.5435,49017.0
2024-03-04 14:10:00,88.36,88.38,88.35,88.37,58563.0,82.5435,82.5622,82.5342,82.5529,58563.0
2024-03-04 14:20:00,88.38,88.38,88.36,88.38,18440.0,82.5622,82.5622,82.5435,82.5622,18440.0
2024-03-04 14:30:00,88.37,88.39,88.37,88.39,71384.0,82.5529,82.5716,82.5529,82.5716,71384.0
2024-03-04 14:40:00,88.39,88.4,88.38,88.4,55848.0,82.5716,82.5809,82.5622,82.5809,55848.0
2024-03-04 14:50:00,88.4,88.41,88.38,88.39,26073.0,82.5809,82.5903,82.5622,82.5716,26073.0
2024-03-04 15:00:00,88.39,88.42,88.37,88.42,103257.0,82.5716,82.5996,82.5529,82.5996,103257.0
2024-03-04 15:10:00,88.42,88.42,88.38,88.39,89576.0,82.5996,82.5996,82.5622,82.5716,89576.0
2024-03-04 15:20:00,88.39,88.4,88.38,88.4,60136.0,82.5716,82.5809,82.5622,82.5809,60136.0
2024-03-04 15:30:00,88.4,88.42,88.38,88.4,59489.0,82.5809,82.5996,82.5622,82.5809,59489.0
2024-03-04 15:40:00,88.4,88.4,88.35,88.36,178099.0,82.5809,82.5809,82.5342,82.5435,178099.0
2024-03-04 15:50:00,88.36,88.38,88.34,88.34,252848.0,82.5435,82.5622,82.5249,82.5249,252848.0
2024-03-05 09:30:00,88.52,88.54,88.46,88.48,148625.0,82.693,82.7117,82.637,82.6556,148625.0
2024-03-05 09:40:00,88.48,88.49,88.44,88.45,144424.0,82.6556,82.665,82.6183,82.6276,144424.0
2024-03-05 09:50:00,88.45,88.47,88.42,88.45,155847.0,82.6276,82.6463,82.5996,82.6276,155847.0
2024-03-05 10:00:00,88.46,88.75,88.45,88.59,850849.0,82.637,82.9079,82.6276,82.7584,850849.0
2024-03-05 10:10:00,88.58,88.62,88.54,88.58,352528.0,82.7491,82.7864,82.7117,82.7491,352528.0
2024-03-05 10:20:00,88.57,88.58,88.5,88.54,111340.0,82.7397,82.7491,82.6743,82.7117,111340.0
2024-03-05 10:30:00,88.53,88.55,88.48,88.5,95295.0,82.7024,82.721,82.6556,82.6743,95295.0
2024-03-05 10:40:00,88.5,88.56,88.5,88.52,65430.0,82.6743,82.7304,82.6743,82.693,65430.0
2024-03-05 10:50:00,88.51,88.52,88.47,88.5,81305.0,82.6837,82.693,82.6463,82.6743,81305.0
2024-03-05 11:00:00,88.5,88.52,88.47,88.48,108479.0,82.6743,82.693,82.6463,82.6556,108479.0
2024-03-05 11:10:00,88.48,88.48,88.42,88.42,129961.0,82.6556,82.6556,82.5996,82.5996,129961.0
2024-03-05 11:20:00,88.42,88.5,88.41,88.49,117107.0,82.5996,82.6743,82.5903,82.665,117107.0
2024-03-05 11:30:00,88.5,88.52,88.47,88.48,122925.0,82.6743,82.693,82.6463,82.6556,122925.0
2024-03-05 11:40:00,88.48,88.5,88.44,88.48,116199.0,82.6556,82.6743,82.6183,82.6556,116199.0
2024-03-05 11:50:00,88.48,88.51,88.47,88.51,199519.0,82.6556,82.6837,82.6463,82.6837,199519.0
2024-03-05 12:00:00,88.51,88.52,88.48,88.49,98533.0,82.6837,82.693,82.6556,82.665,98533.0
2024-03-05 12:10:00,88.49,88.51,88.48,88.5,611122.0,82.665,82.6837,82.6556,82.6743,611122.0
2024-03-05 12:20:00,88.5,88.53,88.49,88.52,50218.0,82.6743,82.7024,82.665,82.693,50218.0
2024-03-05 12:30:00,88.52,88.52,88.48,88.48,60428.0,82.693,82.693,82.6556,82.6556,60428.0
2024-03-05 12:40:00,88.48,88.51,88.48,88.51,43063.0,82.6556,82.6837,82.6556,82.6837,43063.0
2024-03-05 12:50:00,88.51,88.54,88.5,88.53,141371.0,82.6837,82.7117,82.6743,82.7024,141371.0
2024-03-05 13:00:00,88.53,88.54,88.51,88.54,39634.0,82.7024,82.7117,82.6837,82.7117,39634.0
2024-03-05 13:10:00,88.54,88.54,88.5,88.51,34539.0,82.7117,82.7117,82.6743,82.6837,34539.0
2024-03-05 13:20:00,88.51,88.56,88.5,88.54,26222.0,82.6837,82.7304,82.6743,82.7117,26222.0
2024-03-05 13:30:00,88.54,88.6,88.53,88.55,38001.0,82.7117,82.7677,82.7024,82.721,38001.0
2024-03-05 13:40:00,88.55,88.58,88.53,88.57,34331.0,82.721,82.7491,82.7024,82.7397,34331.0
2024-03-05 13:50:00,88.57,88.58,88.54,88.55,47640.0,82.7397,82.7491,82.7117,82.721,47640.0
2024-03-05 14:00:00,88.55,88.57,88.54,88.55,29308.0,82.721,82.7397,82.7117,82.721,29308.0
2024-03-05 14:10:00,88.56,88.61,88.54,88.59,50949.0,82.7304,82.7771,82.7117,82.7584,50949.0
2024-03-05 14:20:00,88.6,88.65,88.58,88.64,427271.0,82.7677,82.8145,82.7491,82.8051,427271.0
2024-03-05 14:30:00,88.64,88.65,88.6,88.61,221298.0,82.8051,82.8145,82.7677,82.7771,221298.0
2024-03-05 14:40:00,88.61,88.61,88.54,88.55,100080.0,82.7771,82.7771,82.7117,82.721,100080.0
2024-03-05 14:50:00,88.55,88.55,88.51,88.52,136668.0,82.721,82.721,82.6837,82.693,136668.0
2024-03-05 15:00:00,88.52,88.56,88.51,88.53,142365.0,82.693,82.7304,82.6837,82.7024,142365.0
2024-03-05 15:10:00,88.53,88.54,88.49,88.52,170667.0,82.7024,82.7117,82.665,82.693,170667.0
2024-03-05 15:20:00,88.52,88.55,88.51,88.52,88761.0,82.693,82.721,82.6837,82.693,88761.0
2024-03-05 15:30:00,88.52,88.54,88.51,88.51,223952.0,82.693,82.7117,82.6837,82.6837,223952.0
2024-03-05 15:40:00,88.51,88.55,88.47,88.54,435550.0,82.6837,82.721,82.6463,82.7117,435550.0
2024-03-05 15:50:00,88.54,88.57,88.52,88.54,499260.0,82.7117,82.7397,82.693,82.7117,499260.0
2024-03-06 09:30:00,88.92,89.01,88.86,88.95,189162.0,83.0667,83.1508,83.0106,83.0947,189162.0
2024-03-06 09:40:00,88.95,88.97,88.92,88.94,201326.0,83.0947,83.1134,83.0667,83.0854,201326.0
2024-03-06 09:50:00,88.93,88.97,88.92,88.93,117114.0,83.076,83.1134,83.0667,83.076,117114.0
2024-03-06 10:00:00,88.92,88.95,88.85,88.87,167571.0,83.0667,83.0947,83.0013,83.02,167571.0
2024-03-06 10:10:00,88.87,88.96,88.86,88.92,119023.0,83.02,83.104,83.0106,83.0667,119023.0
2024-03-06 10:20:00,88.91,88.93,88.87,88.88,58296.0,83.0573,83.076,83.02,83.0293,58296.0
2024-03-06 10:30:00,88.87,88.87,88.8,88.85,179039.0,83.02,83.02,82.9546,83.0013,179039.0
2024-03-06 10:40:00,88.86,88.91,88.83,88.91,73715.0,83.0106,83.0573,82.9826,83.0573,73715.0
2024-03-06 10:50:00,88.91,88.95,88.89,88.92,140760.0,83.0573,83.0947,83.0387,83.0667,140760.0
2024-03-06 11:00:00,88.91,88.92,88.87,88.88,108120.0,83.0573,83.0667,83.02,83.0293,108120.0
2024-03-06 11:10:00,88.88,88.9,88.87,88.88,99452.0,83.0293,83.048,83.02,83.0293,99452.0
2024-03-06 11:20:00,88.88,88.91,88.87,88.91,65143.0,83.0293,83.0573,83.02,83.0573,65143.0
2024-03-06 11:30:00,88.91,88.97,88.9,88.94,71808.0,83.0573,83.1134,83.048,83.0854,71808.0
2024-03-06 11:40:00,88.94,88.94,88.91,88.92,75554.0,83.0854,83.0854,83.0573,83.0667,75554.0
2024-03-06 11:50:00,88.92,89.07,88.92,89.0,276610.0,83.0667,83.2068,83.0667,83.1414,276610.0
2024-03-06 12:00:00,89.0,89.01,88.95,88.98,221019.0,83.1414,83.1508,83.0947,83.1227,221019.0
2024-03-06 12:10:00,88.98,88.99,88.93,88.93,183774.0,83.1227,83.1321,83.076,83.076,183774.0
2024-03-06 12:20:00,88.93,89.0,88.93,88.99,163777.0,83.076,83.1414,83.076,83.1321,163777.0
2024-03-06 12:30:00,88.98,89.01,88.95,88.95,49616.0,83.1227,83.1508,83.0947,83.0947,49616.0
2024-03-06 12:40:00,88.96,88.98,88.93,88.97,59089.0,83.104,83.1227,83.076,83.1134,59089.0
2024-03-06 12:50:00,88.97,88.97,88.91,88.93,110910.0,83.1134,83.1134,83.0573,83.076,110910.0
2024-03-06 13:00:00,88.93,88.97,88.92,88.97,39179.0,83.076,83.1134,83.0667,83.1134,39179.0
2024-03-06 13:10:00,88.98,89.0,88.97,89.0,23376.0,83.1227,83.1414,83.1134,83.1414,23376.0
2024-03-06 13:20:00,89.0,89.01,88.97,88.99,26563.0,83.1414,83.1508,83.1134,83.1321,26563.0
2024-03-06 13:30:00,88.99,89.0,88.87,88.93,75380.0,83.1321,83.1414,83.02,83.076,75380.0
2024-03-06 13:40:00,88.93,88.95,88.89,88.93,140087.0,83.076,83.0947,83.0387,83.076,140087.0
2024-03-06 13:50:00,88.92,88.94,88.89,88.91,34757.0,83.0667,83.0854,83.0387,83.0573,34757.0
2024-03-06 14:00:00,88.91,88.91,88.85,88.89,87145.0,83.0573,83.0573,83.0013,83.0387,87145.0
2024-03-06 14:10:00,88.89,88.9,88.85,88.86,48546.0,83.0387,83.048,83.0013,83.0106,48546.0
2024-03-06 14:20:00,88.86,88.87,88.84,88.86,60917.0,83.0106,83.02,82.9919,83.0106,60917.0
2024-03-06 14:30:00,88.86,88.88,88.84,88.86,103262.0,83.0106,83.0293,82.9919,83.0106,103262.0
2024-03-06 14:40:00,88.86,88.88,88.84,88.86,53816.0,83.0106,83.0293,82.9919,83.0106,53816.0
2024-03-06 14:50:00,88.86,88.89,88.85,88.87,63935.0,83.0106,83.0387,83.0013,83.02,63935.0
2024-03-06 15:00:00,88.87,88.87,88.84,88.85,39531.0,83.02,83.02,82.9919,83.0013,39531.0
2024-03-06 15:10:00,88.85,88.85,88.81,88.83,50172.0,83.0013,83.0013,82.9639,82.9826,50172.0
2024-03-06 15:20:00,88.83,88.84,88.81,88.84,134242.0,82.9826,82.9919,82.9639,82.9919,134242.0
2024-03-06 15:30:00,88.84,88.84,88.77,88.81,392743.0,82.9919,82.9919,82.9266,82.9639,392743.0
2024-03-06 15:40:00,88.81,88.85,88.79,88.84,308346.0,82.9639,83.0013,82.9452,82.9919,308346.0
2024-03-06 15:50:00,88.84,88.87,88.82,88.87,268857.0,82.9919,83.02,82.9733,83.02,268857.0
2024-03-07 09:30:00,89.19,89.23,89.11,89.12,146411.0,83.3189,83.3563,83.2442,83.2535,146411.0
2024-03-07 09:40:00,89.12,89.12,89.01,89.02,96482.0,83.2535,83.2535,83.1508,83.1601,96482.0
2024-03-07 09:50:00,89.03,89.08,89.0,89.02,383461.0,83.1694,83.2161,83.1414,83.1601,383461.0
2024-03-07 10:00:00,89.03,89.05,88.99,89.0,161761.0,83.1694,83.1881,83.1321,83.1414,161761.0
2024-03-07 10:10:00,88.99,89.08,88.99,89.06,139831.0,83.1321,83.2161,83.1321,83.1975,139831.0
2024-03-07 10:20:00,89.06,89.06,89.0,89.03,280811.0,83.1975,83.1975,83.1414,83.1694,280811.0
2024-03-07 10:30:00,89.03,89.05,89.0,89.04,73478.0,83.1694,83.1881,83.1414,83.1788,73478.0
2024-03-07 10:40:00,89.03,89.04,89.0,89.01,94215.0,83.1694,83.1788,83.1414,83.1508,94215.0
2024-03-07 10:50:00,89.0,89.01,88.95,89.01,135580.0,83.1414,83.1508,83.0947,83.1508,135580.0
2024-03-07 11:00:00,89.01,89.03,88.99,89.01,74814.0,83.1508,83.1694,83.1321,83.1508,74814.0
2024-03-07 11:10:00,89.01,89.01,88.95,88.95,43639.0,83.1508,83.1508,83.0947,83.0947,43639.0
2024-03-07 11:20:00,88.95,89.08,88.94,89.05,180250.0,83.0947,83.2161,83.0854,83.1881,180250.0
2024-03-07 11:30:00,89.05,89.05,88.96,88.98,159929.0,83.1881,83.1881,83.104,83.1227,159929.0
2024-03-07 11:40:00,88.97,89.0,88.95,88.98,54221.0,83.1134,83.1414,83.0947,83.1227,54221.0
2024-03-07 11:50:00,88.98,88.98,88.95,88.96,42781.0,83.1227,83.1227,83.0947,83.104,42781.0
2024-03-07 12:00:00,88.97,88.99,88.93,88.96,381705.0,83.1134,83.1321,83.076,83.104,381705.0
2024-03-07 12:10:00,88.96,88.99,88.93,88.99,21382.0,83.104,83.1321,83.076,83.1321,21382.0
2024-03-07 12:20:00,88.99,89.01,88.92,88.92,90705.0,83.1321,83.1508,83.0667,83.0667,90705.0
2024-03-07 12:30:00,88.92,88.97,88.91,88.95,62929.0,83.0667,83.1134,83.0573,83.0947,62929.0
2024-03-07 12:40:00,88.95,88.98,88.92,88.97,79929.0,83.0947,83.1227,83.0667,83.1134,79929.0
2024-03-07 12:50:00,88.96,88.99,88.95,88.97,66543.0,83.104,83.1321,83.0947,83.1134,66543.0
2024-03-07 13:00:00,88.97,89.01,88.96,89.0,28332.0,83.1134,83.1508,83.104,83.1414,28332.0
2024-03-07 13:10:00,89.01,89.01,88.97,89.01,26938.0,83.1508,83.1508,83.1134,83.1508,26938.0
2024-03-07 13:20:00,89.01,89.01,88.99,89.01,26751.0,83.1508,83.1508,83.1321,83.1508,26751.0
2024-03-07 13:30:00,89.01,89.01,88.99,88.99,11291.0,83.1508,83.1508,83.1321,83.1321,11291.0
2024-03-07 13:40:00,88.98,89.02,88.97,89.0,30031.0,83.1227,83.1601,83.1134,83.1414,30031.0
2024-03-07 13:50:00,89.01,89.02,88.99,89.01,30854.0,83.1508,83.1601,83.1321,83.1508,30854.0
2024-03-07 14:00:00,89.0,89.02,88.98,88.98,46804.0,83.1414,83.1601,83.1227,83.1227,46804.0
2024-03-07 14:10:00,88.98,89.01,88.98,89.0,36844.0,83.1227,83.1508,83.1227,83.1414,36844.0
2024-03-07 14:20:00,89.0,89.02,88.99,89.01,25212.0,83.1414,83.1601,83.1321,83.1508,25212.0
2024-03-07 14:30:00,89.01,89.05,89.0,89.05,69948.0,83.1508,83.1881,83.1414,83.1881,69948.0
2024-03-07 14:40:00,89.04,89.06,89.03,89.04,118869.0,83.1788,83.1975,83.1694,83.1788,118869.0
2024-03-07 14:50:00,89.04,89.08,89.03,89.08,56559.0,83.1788,83.2161,83.1694,83.2161,56559.0
2024-03-07 15:00:00,89.08,89.08,89.04,89.05,141099.0,83.2161,83.2161,83.1788,83.1881,141099.0
2024-03-07 15:10:00,89.05,89.1,89.05,89.09,38705.0,83.1881,83.2348,83.1881,83.2255,38705.0
2024-03-07 15:20:00,89.09,89.11,89.08,89.09,42679.0,83.2255,83.2442,83.2161,83.2255,42679.0
2024-03-07 15:30:00,89.09,89.11,89.09,89.11,32456.0,83.2255,83.2442,83.2255,83.2442,32456.0
2024-03-07 15:40:00,89.11,89.11,89.08,89.09,156644.0,83.2442,83.2442,83.2161,83.2255,156644.0
2024-03-07 15:50:00,89.09,89.14,89.08,89.1,561613.0,83.2255,83.2722,83.2161,83.2348,561613.0
2024-03-08 09:30:00,89.24,89.38,89.24,89.3,512392.0,83.3656,83.4964,83.3656,83.4217,512392.0
2024-03-08 09:40:00,89.3,89.41,89.3,89.41,199204.0,83.4217,83.5244,83.4217,83.5244,199204.0
2024-03-08 09:50:00,89.41,89.46,89.4,89.45,376613.0,83.5244,83.5711,83.5151,83.5618,376613.0
2024-03-08 10:00:00,89.45,89.52,89.45,89.47,238747.0,83.5618,83.6272,83.5618,83.5805,238747.0
2024-03-08 10:10:00,89.47,89.48,89.39,89.39,132173.0,83.5805,83.5898,83.5057,83.5057,132173.0
2024-03-08 10:20:00,89.38,89.43,89.36,89.43,99584.0,83.4964,83.5431,83.4777,83.5431,99584.0
2024-03-08 10:30:00,89.43,89.45,89.4,89.43,141565.0,83.5431,83.5618,83.5151,83.5431,141565.0
2024-03-08 10:40:00,89.43,89.44,89.4,89.43,92249.0,83.5431,83.5525,83.5151,83.5431,92249.0
2024-03-08 10:50:00,89.43,89.46,89.42,89.45,79633.0,83.5431,83.5711,83.5338,83.5618,79633.0
2024-03-08 11:00:00,89.45,89.46,89.36,89.37,43272.0,83.5618,83.5711,83.4777,83.4871,43272.0
2024-03-08 11:10:00,89.36,89.37,89.34,89.34,53292.0,83.4777,83.4871,83.459,83.459,53292.0
2024-03-08 11:20:00,89.35,89.36,89.28,89.28,51924.0,83.4684,83.4777,83.403,83.403,51924.0
2024-03-08 11:30:00,89.27,89.32,89.25,89.31,115944.0,83.3936,83.4403,83.375,83.431,115944.0
2024-03-08 11:40:00,89.31,89.31,89.26,89.28,70647.0,83.431,83.431,83.3843,83.403,70647.0
2024-03-08 11:50:00,89.28,89.31,89.25,89.3,44003.0,83.403,83.431,83.375,83.4217,44003.0
2024-03-08 12:00:00,89.29,89.36,89.28,89.31,33528.0,83.4123,83.4777,83.403,83.431,33528.0
2024-03-08 12:10:00,89.3,89.33,89.29,89.31,27419.0,83.4217,83.4497,83.4123,83.431,27419.0
2024-03-08 12:20:00,89.3,89.36,89.27,89.35,67323.0,83.4217,83.4777,83.3936,83.4684,67323.0
2024-03-08 12:30:00,89.35,89.38,89.32,89.34,58442.0,83.4684,83.4964,83.4403,83.459,58442.0
2024-03-08 12:40:00,89.34,89.34,89.28,89.3,56576.0,83.459,83.459,83.403,83.4217,56576.0
2024-03-08 12:50:00,89.3,89.31,89.26,89.28,91895.0,83.4217,83.431,83.3843,83.403,91895.0
2024-03-08 13:00:00,89.28,89.28,89.24,89.28,181940.0,83.403,83.403,83.3656,83.403,181940.0
2024-03-08 13:10:00,89.27,89.28,89.21,89.23,72990.0,83.3936,83.403,83.3376,83.3563,72990.0
2024-03-08 13:20:00,89.23,89.26,89.21,89.23,163890.0,83.3563,83.3843,83.3376,83.3563,163890.0
2024-03-08 13:30:00,89.23,89.26,89.15,89.17,155066.0,83.3563,83.3843,83.2815,83.3002,155066.0
2024-03-08 13:40:00,89.17,89.18,89.14,89.15,124022.0,83.3002,83.3096,83.2722,83.2815,124022.0
2024-03-08 13:50:00,89.15,89.19,89.13,89.19,76448.0,83.2815,83.3189,83.2629,83.3189,76448.0
2024-03-08 14:00:00,89.19,89.22,89.18,89.21,244328.0,83.3189,83.3469,83.3096,83.3376,244328.0
2024-03-08 14:10:00,89.21,89.22,89.17,89.21,85587.0,83.3376,83.3469,83.3002,83.3376,85587.0
2024-03-08 14:20:00,89.2,89.24,89.2,89.22,63944.0,83.3282,83.3656,83.3282,83.3469,63944.0
2024-03-08 14:30:00,89.22,89.26,89.21,89.24,89876.0,83.3469,83.3843,83.3376,83.3656,89876.0
2024-03-08 14:40:00,89.24,89.28,89.24,89.26,96259.0,83.3656,83.403,83.3656,83.3843,96259.0
2024-03-08 14:50:00,89.26,89.27,89.23,89.25,47747.0,83.3843,83.3936,83.3563,83.375,47747.0
2024-03-08 15:00:00,89.25,89.27,89.22,89.23,70198.0,83.375,83.3936,83.3469,83.3563,70198.0
2024-03-08 15:10:00,89.22,89.23,89.2,89.23,46815.0,83.3469,83.3563,83.3282,83.3563,46815.0
2024-03-08 15:20:00,89.23,89.24,89.19,89.2,73973.0,83.3563,83.3656,83.3189,83.3282,73973.0
2024-03-08 15:30:00,89.2,89.22,89.18,89.19,60653.0,83.3282,83.3469,83.3096,83.3189,60653.0
2024-03-08 15:40:00,89.19,89.21,89.18,89.2,77543.0,83.3189,83.3376,83.3096,83.3282,77543.0
2024-03-08 15:50:00,89.2,89.23,89.18,89.22,301904.0,83.3282,83.3563,83.3096,83.3469,301904.0
2024-03-11 09:30:00,89.22,89.29,89.21,89.23,131073.0,83.3469,83.4123,83.3376,83.3563,131073.0
2024-03-11 09:40:00,89.23,89.26,89.2,89.2,173872.0,83.3563,83.3843,83.3282,83.3282,173872.0
2024-03-11 09:50:00,89.2,89.23,89.14,89.15,134610.0,83.3282,83.3563,83.2722,83.2815,134610.0
2024-03-11 10:00:00,89.15,89.17,89.09,89.11,127804.0,83.2815,83.3002,83.2255,83.2442,127804.0
2024-03-11 10:10:00,89.11,89.14,89.09,89.13,298907.0,83.2442,83.2722,83.2255,83.2629,298907.0
2024-03-11 10:20:00,89.13,89.14,89.1,89.11,327598.0,83.2629,83.2722,83.2348,83.2442,327598.0
2024-03-11 10:30:00,89.11,89.13,89.09,89.09,72339.0,83.2442,83.2629,83.2255,83.2255,72339.0
2024-03-11 10:40:00,89.1,89.12,89.06,89.08,161631.0,83.2348,83.2535,83.1975,83.2161,161631.0
2024-03-11 10:50:00,89.08,89.12,89.06,89.12,65261.0,83.2161,83.2535,83.1975,83.2535,65261.0
2024-03-11 11:00:00,89.13,89.13,89.04,89.05,72885.0,83.2629,83.2629,83.1788,83.1881,72885.0
2024-03-11 11:10:00,89.05,89.08,89.04,89.07,38641.0,83.1881,83.2161,83.1788,83.2068,38641.0
2024-03-11 11:20:00,89.06,89.11,89.05,89.1,100621.0,83.1975,83.2442,83.1881,83.2348,100621.0
2024-03-11 11:30:00,89.09,89.1,89.06,89.09,68471.0,83.2255,83.2348,83.1975,83.2255,68471.0
2024-03-11 11:40:00,89.08,89.11,89.06,89.11,17984.0,83.2161,83.2442,83.1975,83.2442,17984.0
2024-03-11 11:50:00,89.11,89.12,89.07,89.08,412697.0,83.2442,83.2535,83.2068,83.2161,412697.0
2024-03-11 12:00:00,89.08,89.08,89.04,89.05,21216.0,83.2161,83.2161,83.1788,83.1881,21216.0
2024-03-11 12:10:00,89.06,89.07,89.04,89.07,35253.0,83.1975,83.2068,83.1788,83.2068,35253.0
2024-03-11 12:20:00,89.07,89.11,89.06,89.11,115207.0,83.2068,83.2442,83.1975,83.2442,115207.0
2024-03-11 12:30:00,89.11,89.12,89.08,89.12,131923.0,83.2442,83.2535,83.2161,83.2535,131923.0
2024-03-11 12:40:00,89.12,89.15,89.12,89.14,64807.0,83.2535,83.2815,83.2535,83.2722,64807.0
2024-03-11 12:50:00,89.15,89.16,89.14,89.16,74873.0,83.2815,83.2909,83.2722,83.2909,74873.0
2024-03-11 13:00:00,89.16,89.28,89.14,89.16,164700.0,83.2909,83.403,83.2722,83.2909,164700.0
2024-03-11 13:10:00,89.17,89.19,89.14,89.19,66248.0,83.3002,83.3189,83.2722,83.3189,66248.0
2024-03-11 13:20:00,89.19,89.22,89.18,89.2,50300.0,83.3189,83.3469,83.3096,83.3282,50300.0
2024-03-11 13:30:00,89.2,89.2,89.16,89.18,94149.0,83.3282,83.3282,83.2909,83.3096,94149.0
2024-03-11 13:40:00,89.18,89.18,89.15,89.16,17515.0,83.3096,83.3096,83.2815,83.2909,17515.0
2024-03-11 13:50:00,89.15,89.16,89.13,89.14,11663.0,83.2815,83.2909,83.2629,83.2722,11663.0
2024-03-11 14:00:00,89.14,89.17,89.13,89.17,17886.0,83.2722,83.3002,83.2629,83.3002,17886.0
2024-03-11 14:10:00,89.17,89.17,89.13,89.13,40139.0,83.3002,83.3002,83.2629,83.2629,40139.0
2024-03-11 14:20:00,89.13,89.15,89.1,89.1,15112.0,83.2629,83.2815,83.2348,83.2348,15112.0
2024-03-11 14:30:00,89.1,89.1,89.07,89.08,121066.0,83.2348,83.2348,83.2068,83.2161,121066.0
2024-03-11 14:40:00,89.08,89.11,89.07,89.11,37900.0,83.2161,83.2442,83.2068,83.2442,37900.0
2024-03-11 14:50:00,89.11,89.16,89.11,89.16,100253.0,83.2442,83.2909,83.2442,83.2909,100253.0
2024-03-11 15:00:00,89.16,89.18,89.15,89.15,46815.0,83.2909,83.3096,83.2815,83.2815,46815.0
2024-03-11 15:10:00,89.15,89.15,89.11,89.11,167667.0,83.2815,83.2815,83.2442,83.2442,167667.0
2024-03-11 15:20:00,89.11,89.12,89.08,89.09,160210.0,83.2442,83.2535,83.2161,83.2255,160210.0
2024-03-11 15:30:00,89.1,89.11,89.06,89.06,129955.0,83.2348,83.2442,83.1975,83.1975,129955.0
2024-03-11 15:40:00,89.06,89.11,89.06,89.08,213983.0,83.1975,83.2442,83.1975,83.2161,213983.0
2024-03-11 15:50:00,89.08,89.08,89.04,89.07,398752.0,83.2161,83.2161,83.1788,83.2068,398752.0
2024-03-12 09:30:00,88.92,89.01,88.79,88.79,498968.0,83.0667,83.1508,82.9452,82.9452,498968.0
2024-03-12 09:40:00,88.8,88.86,88.78,88.82,225996.0,82.9546,83.0106,82.9359,82.9733,225996.0
2024-03-12 09:50:00,88.83,88.91,88.81,88.86,270113.0,82.9826,83.0573,82.9639,83.0106,270113.0
2024-03-12 10:00:00,88.86,88.9,88.85,88.86,232024.0,83.0106,83.048,83.0013,83.0106,232024.0
2024-03-12 10:10:00,88.86,88.88,88.83,88.87,261283.0,83.0106,83.0293,82.9826,83.02,261283.0
2024-03-12 10:20:00,88.87,88.99,88.87,88.98,571979.0,83.02,83.1321,83.02,83.1227,571979.0
2024-03-12 10:30:00,88.98,89.01,88.96,89.01,73563.0,83.1227,83.1508,83.104,83.1508,73563.0
2024-03-12 10:40:00,89.01,89.02,88.95,89.0,133221.0,83.1508,83.1601,83.0947,83.1414,133221.0
2024-03-12 10:50:00,89.0,89.01,88.96,88.98,178986.0,83.1414,83.1508,83.104,83.1227,178986.0
2024-03-12 11:00:00,88.98,89.01,88.97,89.0,66328.0,83.1227,83.1508,83.1134,83.1414,66328.0
2024-03-12 11:10:00,89.0,89.02,88.97,88.98,37576.0,83.1414,83.1601,83.1134,83.1227,37576.0
2024-03-12 11:20:00,88.97,88.97,88.93,88.94,122194.0,83.1134,83.1134,83.076,83.0854,122194.0
2024-03-12 11:30:00,88.94,88.98,88.92,88.97,100688.0,83.0854,83.1227,83.0667,83.1134,100688.0
2024-03-12 11:40:00,88.97,88.97,88.89,88.9,135172.0,83.1134,83.1134,83.0387,83.048,135172.0
2024-03-12 11:50:00,88.9,88.93,88.89,88.91,88337.0,83.048,83.076,83.0387,83.0573,88337.0
2024-03-12 12:00:00,88.91,88.92,88.88,88.91,83808.0,83.0573,83.0667,83.0293,83.0573,83808.0
2024-03-12 12:10:00,88.91,88.93,88.87,88.87,41055.0,83.0573,83.076,83.02,83.02,41055.0
2024-03-12 12:20:00,88.87,88.9,88.86,88.89,49149.0,83.02,83.048,83.0106,83.0387,49149.0
2024-03-12 12:30:00,88.89,88.9,88.87,88.88,40087.0,83.0387,83.048,83.02,83.0293,40087.0
2024-03-12 12:40:00,88.87,88.88,88.79,88.83,104813.0,83.02,83.0293,82.9452,82.9826,104813.0
2024-03-12 12:50:00,88.83,88.86,88.82,88.84,65876.0,82.9826,83.0106,82.9733,82.9919,65876.0
2024-03-12 13:00:00,88.85,88.86,88.74,88.77,138954.0,83.0013,83.0106,82.8985,82.9266,138954.0
2024-03-12 13:10:00,88.77,88.81,88.74,88.81,150317.0,82.9266,82.9639,82.8985,82.9639,150317.0
2024-03-12 13:20:00,88.81,88.85,88.78,88.79,122113.0,82.9639,83.0013,82.9359,82.9452,122113.0
2024-03-12 13:30:00,88.78,88.82,88.77,88.81,43110.0,82.9359,82.9733,82.9266,82.9639,43110.0
2024-03-12 13:40:00,88.81,88.85,88.81,88.84,97902.0,82.9639,83.0013,82.9639,82.9919,97902.0
2024-03-12 13:50:00,88.85,88.87,88.82,88.84,103216.0,83.0013,83.02,82.9733,82.9919,103216.0
2024-03-12 14:00:00,88.84,88.89,88.83,88.88,90193.0,82.9919,83.0387,82.9826,83.0293,90193.0
2024-03-12 14:10:00,88.88,88.89,88.86,88.89,115835.0,83.0293,83.0387,83.0106,83.0387,115835.0
2024-03-12 14:20:00,88.89,88.92,88.87,88.92,108358.0,83.0387,83.0667,83.02,83.0667,108358.0
2024-03-12 14:30:00,88.92,88.93,88.9,88.91,81706.0,83.0667,83.076,83.048,83.0573,81706.0
2024-03-12 14:40:00,88.92,88.92,88.84,88.87,102698.0,83.0667,83.0667,82.9919,83.02,102698.0
2024-03-12 14:50:00,88.87,88.88,88.84,88.84,82389.0,83.02,83.0293,82.9919,82.9919,82389.0
2024-03-12 15:00:00,88.84,88.89,88.84,88.89,66837.0,82.9919,83.0387,82.9919,83.0387,66837.0
2024-03-12 15:10:00,88.89,88.9,88.88,88.88,28900.0,83.0387,83.048,83.0293,83.0293,28900.0
2024-03-12 15:20:00,88.89,88.92,88.88,88.92,42840.0,83.0387,83.0667,83.0293,83.0667,42840.0
2024-03-12 15:30:00,88.92,88.94,88.91,88.91,32315.0,83.0667,83.0854,83.0573,83.0573,32315.0
2024-03-12 15:40:00,88.92,88.95,88.91,88.95,51822.0,83.0667,83.0947,83.0573,83.0947,51822.0
2024-03-12 15:50:00,88.95,88.96,88.94,88.95,150308.0,83.0947,83.104,83.0854,83.0947,150308.0
2024-03-13 09:30:00,89.0,89.08,88.96,89.02,337938.0,83.1414,83.2161,83.104,83.1601,337938.0
2024-03-13 09:40:00,89.02,89.05,88.99,89.02,227240.0,83.1601,83.1881,83.1321,83.1601,227240.0
2024-03-13 09:50:00,89.02,89.04,89.0,89.02,102938.0,83.1601,83.1788,83.1414,83.1601,102938.0
2024-03-13 10:00:00,89.01,89.04,88.98,89.04,127244.0,83.1508,83.1788,83.1227,83.1788,127244.0
2024-03-13 10:10:00,89.02,89.05,89.02,89.05,89508.0,83.1601,83.1881,83.1601,83.1881,89508.0
2024-03-13 10:20:00,89.05,89.08,89.05,89.06,52469.0,83.1881,83.2161,83.1881,83.1975,52469.0
2024-03-13 10:30:00,89.07,89.08,89.02,89.07,112342.0,83.2068,83.2161,83.1601,83.2068,112342.0
2024-03-13 10:40:00,89.07,89.1,89.07,89.08,190420.0,83.2068,83.2348,83.2068,83.2161,190420.0
2024-03-13 10:50:00,89.08,89.09,89.04,89.09,160357.0,83.2161,83.2255,83.1788,83.2255,160357.0
2024-03-13 11:00:00,89.09,89.13,89.08,89.09,145984.0,83.2255,83.2629,83.2161,83.2255,145984.0
2024-03-13 11:10:00,89.09,89.11,89.09,89.11,141175.0,83.2255,83.2442,83.2255,83.2442,141175.0
2024-03-13 11:20:00,89.11,89.11,89.08,89.1,221055.0,83.2442,83.2442,83.2161,83.2348,221055.0
2024-03-13 11:30:00,89.09,89.12,89.08,89.12,94350.0,83.2255,83.2535,83.2161,83.2535,94350.0
2024-03-13 11:40:00,89.12,89.13,89.08,89.09,138879.0,83.2535,83.2629,83.2161,83.2255,138879.0
2024-03-13 11:50:00,89.09,89.12,89.08,89.1,186928.0,83.2255,83.2535,83.2161,83.2348,186928.0
2024-03-13 12:00:00,89.09,89.1,89.05,89.06,100142.0,83.2255,83.2348,83.1881,83.1975,100142.0
2024-03-13 12:10:00,89.06,89.11,89.06,89.11,118335.0,83.1975,83.2442,83.1975,83.2442,118335.0
2024-03-13 12:20:00,89.11,89.12,89.09,89.11,93119.0,83.2442,83.2535,83.2255,83.2442,93119.0
2024-03-13 12:30:00,89.11,89.11,89.05,89.06,74652.0,83.2442,83.2442,83.1881,83.1975,74652.0
2024-03-13 12:40:00,89.07,89.08,89.06,89.06,48018.0,83.2068,83.2161,83.1975,83.1975,48018.0
2024-03-13 12:50:00,89.06,89.07,89.04,89.06,42994.0,83.1975,83.2068,83.1788,83.1975,42994.0
2024-03-13 13:00:00,89.06,89.22,89.05,89.16,230332.0,83.1975,83.3469,83.1881,83.2909,230332.0
2024-03-13 13:10:00,89.16,89.18,89.13,89.14,57026.0,83.2909,83.3096,83.2629,83.2722,57026.0
2024-03-13 13:20:00,89.14,89.17,89.13,89.16,77549.0,83.2722,83.3002,83.2629,83.2909,77549.0
2024-03-13 13:30:00,89.16,89.16,89.11,89.11,27816.0,83.2909,83.2909,83.2442,83.2442,27816.0
2024-03-13 13:40:00,89.11,89.14,89.06,89.08,53277.0,83.2442,83.2722,83.1975,83.2161,53277.0
2024-03-13 13:50:00,89.07,89.08,89.04,89.05,33975.0,83.2068,83.2161,83.1788,83.1881,33975.0
2024-03-13 14:00:00,89.05,89.07,89.04,89.06,38782.0,83.1881,83.2068,83.1788,83.1975,38782.0
2024-03-13 14:10:00,89.07,89.08,89.05,89.06,104418.0,83.2068,83.2161,83.1881,83.1975,104418.0
2024-03-13 14:20:00,89.06,89.1,89.05,89.09,77293.0,83.1975,83.2348,83.1881,83.2255,77293.0
2024-03-13 14:30:00,89.09,89.11,89.08,89.09,86056.0,83.2255,83.2442,83.2161,83.2255,86056.0
2024-03-13 14:40:00,89.09,89.09,89.07,89.09,28473.0,83.2255,83.2255,83.2068,83.2255,28473.0
2024-03-13 14:50:00,89.08,89.09,89.03,89.04,37605.0,83.2161,83.2255,83.1694,83.1788,37605.0
2024-03-13 15:00:00,89.05,89.06,89.04,89.05,23086.0,83.1881,83.1975,83.1788,83.1881,23086.0
2024-03-13 15:10:00,89.05,89.05,89.01,89.04,12622.0,83.1881,83.1881,83.1508,83.1788,12622.0
2024-03-13 15:20:00,89.04,89.05,88.99,89.0,82142.0,83.1788,83.1881,83.1321,83.1414,82142.0
2024-03-13 15:30:00,89.0,89.02,88.99,89.01,98885.0,83.1414,83.1601,83.1321,83.1508,98885.0
2024-03-13 15:40:00,89.01,89.03,88.98,89.03,267971.0,83.1508,83.1694,83.1227,83.1694,267971.0
2024-03-13 15:50:00,89.03,89.06,89.01,89.03,176227.0,83.1694,83.1975,83.1508,83.1694,176227.0
2024-03-14 09:30:00,89.08,89.17,89.08,89.12,629966.0,83.2161,83.3002,83.2161,83.2535,629966.0
2024-03-14 09:40:00,89.12,89.13,88.92,88.94,547649.0,83.2535,83.2629,83.0667,83.0854,547649.0
2024-03-14 09:50:00,88.94,88.95,88.83,88.89,447123.0,83.0854,83.0947,82.9826,83.0387,447123.0
2024-03-14 10:00:00,88.88,88.88,88.83,88.87,575303.0,83.0293,83.0293,82.9826,83.02,575303.0
2024-03-14 10:10:00,88.86,88.89,88.82,88.82,625509.0,83.0106,83.0387,82.9733,82.9733,625509.0
2024-03-14 10:20:00,88.82,88.82,88.76,88.79,251316.0,82.9733,82.9733,82.9172,82.9452,251316.0
2024-03-14 10:30:00,88.79,88.85,88.79,88.83,644403.0,82.9452,83.0013,82.9452,82.9826,644403.0
2024-03-14 10:40:00,88.82,88.83,88.77,88.78,215735.0,82.9733,82.9826,82.9266,82.9359,215735.0
2024-03-14 10:50:00,88.78,88.79,88.69,88.7,634737.0,82.9359,82.9452,82.8518,82.8612,634737.0
2024-03-14 11:00:00,88.7,88.78,88.7,88.72,233537.0,82.8612,82.9359,82.8612,82.8798,233537.0
2024-03-14 11:10:00,88.72,88.73,88.68,88.68,322279.0,82.8798,82.8892,82.8425,82.8425,322279.0
2024-03-14 11:20:00,88.69,88.7,88.65,88.69,318099.0,82.8518,82.8612,82.8145,82.8518,318099.0
2024-03-14 11:30:00,88.69,88.71,88.66,88.7,273730.0,82.8518,82.8705,82.8238,82.8612,273730.0
2024-03-14 11:40:00,88.71,88.73,88.68,88.71,93116.0,82.8705,82.8892,82.8425,82.8705,93116.0
2024-03-14 11:50:00,88.7,88.72,88.66,88.69,142924.0,82.8612,82.8798,82.8238,82.8518,142924.0
2024-03-14 12:00:00,88.68,88.69,88.63,88.64,135654.0,82.8425,82.8518,82.7958,82.8051,135654.0
2024-03-14 12:10:00,88.64,88.66,88.63,88.66,274648.0,82.8051,82.8238,82.7958,82.8238,274648.0
2024-03-14 12:20:00,88.66,88.71,88.66,88.69,163421.0,82.8238,82.8705,82.8238,82.8518,163421.0
2024-03-14 12:30:00,88.68,88.73,88.68,88.7,128766.0,82.8425,82.8892,82.8425,82.8612,128766.0
2024-03-14 12:40:00,88.7,88.71,88.62,88.62,48825.0,82.8612,82.8705,82.7864,82.7864,48825.0
2024-03-14 12:50:00,88.63,88.66,88.61,88.62,162073.0,82.7958,82.8238,82.7771,82.7864,162073.0
2024-03-14 13:00:00,88.61,88.61,88.57,88.59,108048.0,82.7771,82.7771,82.7397,82.7584,108048.0
2024-03-14 13:10:00,88.59,88.68,88.57,88.58,679521.0,82.7584,82.8425,82.7397,82.7491,679521.0
2024-03-14 13:20:00,88.58,88.59,88.56,88.57,187683.0,82.7491,82.7584,82.7304,82.7397,187683.0
2024-03-14 13:30:00,88.56,88.61,88.56,88.61,295321.0,82.7304,82.7771,82.7304,82.7771,295321.0
2024-03-14 13:40:00,88.61,88.62,88.57,88.62,178964.0,82.7771,82.7864,82.7397,82.7864,178964.0
2024-03-14 13:50:00,88.63,88.68,88.62,88.66,358265.0,82.7958,82.8425,82.7864,82.8238,358265.0
2024-03-14 14:00:00,88.67,88.68,88.62,88.64,273890.0,82.8331,82.8425,82.7864,82.8051,273890.0
2024-03-14 14:10:00,88.64,88.64,88.61,88.63,41290.0,82.8051,82.8051,82.7771,82.7958,41290.0
2024-03-14 14:20:00,88.63,88.63,88.59,88.6,26027.0,82.7958,82.7958,82.7584,82.7677,26027.0
2024-03-14 14:30:00,88.6,88.62,88.59,88.6,138534.0,82.7677,82.7864,82.7584,82.7677,138534.0
2024-03-14 14:40:00,88.61,88.64,88.59,88.63,77160.0,82.7771,82.8051,82.7584,82.7958,77160.0
2024-03-14 14:50:00,88.63,88.63,88.59,88.61,249814.0,82.7958,82.7958,82.7584,82.7771,249814.0
2024-03-14 15:00:00,88.61,88.62,88.57,88.58,321599.0,82.7771,82.7864,82.7397,82.7491,321599.0
2024-03-14 15:10:00,88.58,88.58,88.56,88.57,161022.0,82.7491,82.7491,82.7304,82.7397,161022.0
2024-03-14 15:20:00,88.57,88.58,88.56,88.57,120300.0,82.7397,82.7491,82.7304,82.7397,120300.0
2024-03-14 15:30:00,88.57,88.58,88.53,88.58,476503.0,82.7397,82.7491,82.7024,82.7491,476503.0
2024-03-14 15:40:00,88.58,88.59,88.55,88.59,404706.0,82.7491,82.7584,82.721,82.7584,404706.0
2024-03-14 15:50:00,88.59,88.62,88.57,88.6,405982.0,82.7584,82.7864,82.7397,82.7677,405982.0
2024-03-15 09:30:00,88.47,88.49,88.43,88.45,195963.0,82.6463,82.665,82.6089,82.6276,195963.0
2024-03-15 09:40:00,88.46,88.47,88.33,88.34,496841.0,82.637,82.6463,82.5155,82.5249,496841.0
2024-03-15 09:50:00,88.34,88.35,88.3,88.31,310316.0,82.5249,82.5342,82.4875,82.4968,310316.0
2024-03-15 10:00:00,88.3,88.38,88.3,88.37,268402.0,82.4875,82.5622,82.4875,82.5529,268402.0
2024-03-15 10:10:00,88.37,88.46,88.36,88.44,331936.0,82.5529,82.637,82.5435,82.6183,331936.0
2024-03-15 10:20:00,88.44,88.45,88.38,88.41,107606.0,82.6183,82.6276,82.5622,82.5903,107606.0
2024-03-15 10:30:00,88.42,88.47,88.41,88.44,57076.0,82.5996,82.6463,82.5903,82.6183,57076.0
2024-03-15 10:40:00,88.44,88.45,88.4,88.45,74090.0,82.6183,82.6276,82.5809,82.6276,74090.0
2024-03-15 10:50:00,88.45,88.47,88.43,88.45,127306.0,82.6276,82.6463,82.6089,82.6276,127306.0
2024-03-15 11:00:00,88.45,88.47,88.43,88.45,96682.0,82.6276,82.6463,82.6089,82.6276,96682.0
2024-03-15 11:10:00,88.45,88.48,88.43,88.47,33691.0,82.6276,82.6556,82.6089,82.6463,33691.0
2024-03-15 11:20:00,88.47,88.48,88.44,88.47,36550.0,82.6463,82.6556,82.6183,82.6463,36550.0
2024-03-15 11:30:00,88.47,88.48,88.43,88.44,44572.0,82.6463,82.6556,82.6089,82.6183,44572.0
2024-03-15 11:40:00,88.44,88.45,88.39,88.4,79210.0,82.6183,82.6276,82.5716,82.5809,79210.0
2024-03-15 11:50:00,88.39,88.45,88.39,88.42,82285.0,82.5716,82.6276,82.5716,82.5996,82285.0
2024-03-15 12:00:00,88.41,88.42,88.39,88.41,24665.0,82.5903,82.5996,82.5716,82.5903,24665.0
2024-03-15 12:10:00,88.41,88.43,88.39,88.42,31274.0,82.5903,82.6089,82.5716,82.5996,31274.0
2024-03-15 12:20:00,88.42,88.47,88.41,88.42,209581.0,82.5996,82.6463,82.5903,82.5996,209581.0
2024-03-15 12:30:00,88.42,88.43,88.4,88.42,157541.0,82.5996,82.6089,82.5809,82.5996,157541.0
2024-03-15 12:40:00,88.41,88.42,88.39,88.4,131950.0,82.5903,82.5996,82.5716,82.5809,131950.0
2024-03-15 12:50:00,88.39,88.4,88.31,88.33,133191.0,82.5716,82.5809,82.4968,82.5155,133191.0
2024-03-15 13:00:00,88.33,88.34,88.3,88.33,326335.0,82.5155,82.5249,82.4875,82.5155,326335.0
2024-03-15 13:10:00,88.33,88.34,88.3,88.3,55004.0,82.5155,82.5249,82.4875,82.4875,55004.0
2024-03-15 13:20:00,88.3,88.36,88.3,88.33,104429.0,82.4875,82.5435,82.4875,82.5155,104429.0
2024-03-15 13:30:00,88.32,88.34,88.3,88.32,50596.0,82.5062,82.5249,82.4875,82.5062,50596.0
2024-03-15 13:40:00,88.31,88.33,88.31,88.31,68292.0,82.4968,82.5155,82.4968,82.4968,68292.0
2024-03-15 13:50:00,88.32,88.34,88.31,88.34,38183.0,82.5062,82.5249,82.4968,82.5249,38183.0
2024-03-15 14:00:00,88.34,88.38,88.33,88.36,34124.0,82.5249,82.5622,82.5155,82.5435,34124.0
2024-03-15 14:10:00,88.35,88.37,88.34,88.35,30599.0,82.5342,82.5529,82.5249,82.5342,30599.0
2024-03-15 14:20:00,88.36,88.37,88.35,88.37,47592.0,82.5435,82.5529,82.5342,82.5529,47592.0
2024-03-15 14:30:00,88.37,88.39,88.36,88.39,39115.0,82.5529,82.5716,82.5435,82.5716,39115.0
2024-03-15 14:40:00,88.39,88.44,88.38,88.4,218849.0,82.5716,82.6183,82.5622,82.5809,218849.0
2024-03-15 14:50:00,88.41,88.41,88.38,88.38,57455.0,82.5903,82.5903,82.5622,82.5622,57455.0
2024-03-15 15:00:00,88.38,88.4,88.37,88.38,36678.0,82.5622,82.5809,82.5529,82.5622,36678.0
2024-03-15 15:10:00,88.38,88.39,88.37,88.37,38889.0,82.5622,82.5716,82.5529,82.5529,38889.0
2024-03-15 15:20:00,88.38,88.38,88.34,88.35,243138.0,82.5622,82.5622,82.5249,82.5342,243138.0
2024-03-15 15:30:00,88.35,88.36,88.34,88.34,87423.0,82.5342,82.5435,82.5249,82.5249,87423.0
2024-03-15 15:40:00,88.34,88.37,88.32,88.35,216941.0,82.5249,82.5529,82.5062,82.5342,216941.0
2024-03-15 15:50:00,88.34,88.34,88.29,88.31,284587.0,82.5249,82.5249,82.4782,82.4968,284587.0
2024-03-18 09:30:00,88.38,88.45,88.38,88.39,202100.0,82.5622,82.6276,82.5622,82.5716,202100.0
2024-03-18 09:40:00,88.4,88.43,88.34,88.37,174220.0,82.5809,82.6089,82.5249,82.5529,174220.0
2024-03-18 09:50:00,88.37,88.4,88.35,88.39,182485.0,82.5529,82.5809,82.5342,82.5716,182485.0
2024-03-18 10:00:00,88.39,88.44,88.38,88.44,264414.0,82.5716,82.6183,82.5622,82.6183,264414.0
2024-03-18 10:10:00,88.44,88.45,88.42,88.44,95972.0,82.6183,82.6276,82.5996,82.6183,95972.0
2024-03-18 10:20:00,88.44,88.45,88.42,88.43,47896.0,82.6183,82.6276,82.5996,82.6089,47896.0
2024-03-18 10:30:00,88.43,88.44,88.4,88.42,70655.0,82.6089,82.6183,82.5809,82.5996,70655.0
2024-03-18 10:40:00,88.42,88.43,88.4,88.42,90955.0,82.5996,82.6089,82.5809,82.5996,90955.0
2024-03-18 10:50:00,88.42,88.42,88.39,88.41,74777.0,82.5996,82.5996,82.5716,82.5903,74777.0
2024-03-18 11:00:00,88.41,88.41,88.38,88.41,60654.0,82.5903,82.5903,82.5622,82.5903,60654.0
2024-03-18 11:10:00,88.41,88.41,88.37,88.38,189883.0,82.5903,82.5903,82.5529,82.5622,189883.0
2024-03-18 11:20:00,88.38,88.39,88.36,88.39,122053.0,82.5622,82.5716,82.5435,82.5716,122053.0
2024-03-18 11:30:00,88.39,88.4,88.37,88.39,72707.0,82.5716,82.5809,82.5529,82.5716,72707.0
2024-03-18 11:40:00,88.39,88.41,88.37,88.41,32849.0,82.5716,82.5903,82.5529,82.5903,32849.0
2024-03-18 11:50:00,88.41,88.41,88.36,88.36,20353.0,82.5903,82.5903,82.5435,82.5435,20353.0
2024-03-18 12:00:00,88.36,88.37,88.34,88.37,24281.0,82.5435,82.5529,82.5249,82.5529,24281.0
2024-03-18 12:10:00,88.37,88.39,88.35,88.36,53944.0,82.5529,82.5716,82.5342,82.5435,53944.0
2024-03-18 12:20:00,88.37,88.39,88.35,88.38,50660.0,82.5529,82.5716,82.5342,82.5622,50660.0
2024-03-18 12:30:00,88.38,88.38,88.34,88.36,55879.0,82.5622,82.5622,82.5249,82.5435,55879.0
2024-03-18 12:40:00,88.35,88.38,88.35,88.36,25400.0,82.5342,82.5622,82.5342,82.5435,25400.0
2024-03-18 12:50:00,88.36,88.36,88.32,88.35,57419.0,82.5435,82.5435,82.5062,82.5342,57419.0
2024-03-18 13:00:00,88.34,88.37,88.34,88.36,20991.0,82.5249,82.5529,82.5249,82.5435,20991.0
2024-03-18 13:10:00,88.35,88.36,88.34,88.35,61423.0,82.5342,82.5435,82.5249,82.5342,61423.0
2024-03-18 13:20:00,88.34,88.37,88.34,88.34,64223.0,82.5249,82.5529,82.5249,82.5249,64223.0
2024-03-18 13:30:00,88.34,88.35,88.32,88.32,41745.0,82.5249,82.5342,82.5062,82.5062,41745.0
2024-03-18 13:40:00,88.32,88.33,88.3,88.31,46346.0,82.5062,82.5155,82.4875,82.4968,46346.0
2024-03-18 13:50:00,88.31,88.32,88.31,88.32,135231.0,82.4968,82.5062,82.4968,82.5062,135231.0
2024-03-18 14:00:00,88.32,88.37,88.31,88.37,64304.0,82.5062,82.5529,82.4968,82.5529,64304.0
2024-03-18 14:10:00,88.37,88.38,88.35,88.37,17764.0,82.5529,82.5622,82.5342,82.5529,17764.0
2024-03-18 14:20:00,88.37,88.38,88.35,88.37,88418.0,82.5529,82.5622,82.5342,82.5529,88418.0
2024-03-18 14:30:00,88.37,88.39,88.36,88.38,31313.0,82.5529,82.5716,82.5435,82.5622,31313.0
2024-03-18 14:40:00,88.39,88.39,88.35,88.39,39319.0,82.5716,82.5716,82.5342,82.5716,39319.0
2024-03-18 14:50:00,88.39,88.4,88.37,88.39,23940.0,82.5716,82.5809,82.5529,82.5716,23940.0
2024-03-18 15:00:00,88.39,88.43,88.39,88.42,25388.0,82.5716,82.6089,82.5716,82.5996,25388.0
2024-03-18 15:10:00,88.42,88.44,88.42,88.42,74594.0,82.5996,82.6183,82.5996,82.5996,74594.0
2024-03-18 15:20:00,88.42,88.44,88.39,88.4,146389.0,82.5996,82.6183,82.5716,82.5809,146389.0
2024-03-18 15:30:00,88.4,88.42,88.39,88.39,49397.0,82.5809,82.5996,82.5716,82.5716,49397.0
2024-03-18 15:40:00,88.39,88.4,88.37,88.38,120646.0,82.5716,82.5809,82.5529,82.5622,120646.0
2024-03-18 15:50:00,88.38,88.38,88.34,88.37,237250.0,82.5622,82.5622,82.5249,82.5529,237250.0
2024-03-19 09:30:00,88.51,88.56,88.46,88.53,97538.0,82.6837,82.7304,82.637,82.7024,97538.0
2024-03-19 09:40:00,88.52,88.54,88.46,88.49,84011.0,82.693,82.7117,82.637,82.665,84011.0
2024-03-19 09:50:00,88.48,88.56,88.48,88.51,301622.0,82.6556,82.7304,82.6556,82.6837,301622.0
2024-03-19 10:00:00,88.51,88.55,88.5,88.54,94532.0,82.6837,82.721,82.6743,82.7117,94532.0
2024-03-19 10:10:00,88.54,88.6,88.53,88.57,117535.0,82.7117,82.7677,82.7024,82.7397,117535.0
2024-03-19 10:20:00,88.56,88.59,88.55,88.56,163186.0,82.7304,82.7584,82.721,82.7304,163186.0
2024-03-19 10:30:00,88.57,88.62,88.56,88.62,49887.0,82.7397,82.7864,82.7304,82.7864,49887.0
2024-03-19 10:40:00,88.62,88.65,88.59,88.6,153108.0,82.7864,82.8145,82.7584,82.7677,153108.0
2024-03-19 10:50:00,88.6,88.65,88.6,88.65,145084.0,82.7677,82.8145,82.7677,82.8145,145084.0
2024-03-19 11:00:00,88.65,88.67,88.62,88.62,114630.0,82.8145,82.8331,82.7864,82.7864,114630.0
2024-03-19 11:10:00,88.63,88.67,88.62,88.65,121021.0,82.7958,82.8331,82.7864,82.8145,121021.0
2024-03-19 11:20:00,88.65,88.68,88.63,88.68,117611.0,82.8145,82.8425,82.7958,82.8425,117611.0
2024-03-19 11:30:00,88.67,88.7,88.67,88.68,160989.0,82.8331,82.8612,82.8331,82.8425,160989.0
2024-03-19 11:40:00,88.68,88.7,88.67,88.68,102204.0,82.8425,82.8612,82.8331,82.8425,102204.0
2024-03-19 11:50:00,88.68,88.72,88.68,88.7,149513.0,82.8425,82.8798,82.8425,82.8612,149513.0
2024-03-19 12:00:00,88.7,88.71,88.67,88.68,91240.0,82.8612,82.8705,82.8331,82.8425,91240.0
2024-03-19 12:10:00,88.68,88.73,88.68,88.72,99972.0,82.8425,82.8892,82.8425,82.8798,99972.0
2024-03-19 12:20:00,88.72,88.75,88.71,88.72,103608.0,82.8798,82.9079,82.8705,82.8798,103608.0
2024-03-19 12:30:00,88.73,88.75,88.72,88.75,57097.0,82.8892,82.9079,82.8798,82.9079,57097.0
2024-03-19 12:40:00,88.75,88.76,88.72,88.75,121900.0,82.9079,82.9172,82.8798,82.9079,121900.0
2024-03-19 12:50:00,88.75,88.8,88.74,88.79,111670.0,82.9079,82.9546,82.8985,82.9452,111670.0
2024-03-19 13:00:00,88.79,88.99,88.78,88.79,459286.0,82.9452,83.1321,82.9359,82.9452,459286.0
2024-03-19 13:10:00,88.79,88.81,88.74,88.77,126156.0,82.9452,82.9639,82.8985,82.9266,126156.0
2024-03-19 13:20:00,88.77,88.8,88.76,88.8,59149.0,82.9266,82.9546,82.9172,82.9546,59149.0
2024-03-19 13:30:00,88.79,88.8,88.74,88.76,980359.0,82.9452,82.9546,82.8985,82.9172,980359.0
2024-03-19 13:40:00,88.76,88.8,88.76,88.79,25525.0,82.9172,82.9546,82.9172,82.9452,25525.0
2024-03-19 13:50:00,88.78,88.81,88.77,88.8,43212.0,82.9359,82.9639,82.9266,82.9546,43212.0
2024-03-19 14:00:00,88.8,88.81,88.78,88.79,26275.0,82.9546,82.9639,82.9359,82.9452,26275.0
2024-03-19 14:10:00,88.79,88.81,88.77,88.78,18524.0,82.9452,82.9639,82.9266,82.9359,18524.0
2024-03-19 14:20:00,88.78,88.78,88.76,88.77,16713.0,82.9359,82.9359,82.9172,82.9266,16713.0
2024-03-19 14:30:00,88.77,88.8,88.77,88.8,22001.0,82.9266,82.9546,82.9266,82.9546,22001.0
2024-03-19 14:40:00,88.79,88.81,88.79,88.8,23610.0,82.9452,82.9639,82.9452,82.9546,23610.0
2024-03-19 14:50:00,88.8,88.81,88.79,88.81,63968.0,82.9546,82.9639,82.9452,82.9639,63968.0
2024-03-19 15:00:00,88.81,88.82,88.79,88.79,48129.0,82.9639,82.9733,82.9452,82.9452,48129.0
2024-03-19 15:10:00,88.8,88.82,88.79,88.8,57388.0,82.9546,82.9733,82.9452,82.9546,57388.0
2024-03-19 15:20:00,88.8,88.8,88.74,88.75,34254.0,82.9546,82.9546,82.8985,82.9079,34254.0
2024-03-19 15:30:00,88.75,88.76,88.72,88.76,49589.0,82.9079,82.9172,82.8798,82.9172,49589.0
2024-03-19 15:40:00,88.75,88.77,88.74,88.76,58537.0,82.9079,82.9266,82.8985,82.9172,58537.0
2024-03-19 15:50:00,88.76,88.8,88.75,88.76,333836.0,82.9172,82.9546,82.9079,82.9172,333836.0
2024-03-20 09:30:00,89.0,89.0,88.83,88.84,88841.0,83.1414,83.1414,82.9826,82.9919,88841.0
2024-03-20 09:40:00,88.84,88.86,88.82,88.84,16208.0,82.9919,83.0106,82.9733,82.9919,16208.0
2024-03-20 09:50:00,88.85,88.87,88.84,88.84,30610.0,83.0013,83.02,82.9919,82.9919,30610.0
2024-03-20 10:00:00,88.84,88.89,88.84,88.88,87571.0,82.9919,83.0387,82.9919,83.0293,87571.0
2024-03-20 10:10:00,88.88,88.88,88.84,88.88,81803.0,83.0293,83.0293,82.9919,83.0293,81803.0
2024-03-20 10:20:00,88.88,88.9,88.87,88.89,40582.0,83.0293,83.048,83.02,83.0387,40582.0
2024-03-20 10:30:00,88.89,88.89,88.84,88.88,69191.0,83.0387,83.0387,82.9919,83.0293,69191.0
2024-03-20 10:40:00,88.88,88.88,88.84,88.88,22617.0,83.0293,83.0293,82.9919,83.0293,22617.0
2024-03-20 10:50:00,88.88,88.9,88.86,88.9,12811.0,83.0293,83.048,83.0106,83.048,12811.0
2024-03-20 11:00:00,88.9,88.9,88.87,88.87,35004.0,83.048,83.048,83.02,83.02,35004.0
2024-03-20 11:10:00,88.87,88.89,88.87,88.89,13895.0,83.02,83.0387,83.02,83.0387,13895.0
2024-03-20 11:20:00,88.89,88.91,88.88,88.9,54507.0,83.0387,83.0573,83.0293,83.048,54507.0
2024-03-20 11:30:00,88.89,88.89,88.87,88.87,22654.0,83.0387,83.0387,83.02,83.02,22654.0
2024-03-20 11:40:00,88.87,88.88,88.85,88.86,62581.0,83.02,83.0293,83.0013,83.0106,62581.0
2024-03-20 11:50:00,88.86,88.87,88.85,88.86,12539.0,83.0106,83.02,83.0013,83.0106,12539.0
2024-03-20 12:00:00,88.86,88.91,88.86,88.88,106269.0,83.0106,83.0573,83.0106,83.0293,106269.0
2024-03-20 12:10:00,88.87,88.9,88.86,88.9,90281.0,83.02,83.048,83.0106,83.048,90281.0
2024-03-20 12:20:00,88.9,88.9,88.87,88.88,32398.0,83.048,83.048,83.02,83.0293,32398.0
2024-03-20 12:30:00,88.89,88.9,88.87,88.88,17762.0,83.0387,83.048,83.02,83.0293,17762.0
2024-03-20 12:40:00,88.88,88.89,88.88,88.89,27499.0,83.0293,83.0387,83.0293,83.0387,27499.0
2024-03-20 12:50:00,88.89,88.89,88.88,88.89,30822.0,83.0387,83.0387,83.0293,83.0387,30822.0
2024-03-20 13:00:00,88.89,88.89,88.87,88.88,10961.0,83.0387,83.0387,83.02,83.0293,10961.0
2024-03-20 13:10:00,88.87,88.89,88.86,88.89,12150.0,83.02,83.0387,83.0106,83.0387,12150.0
2024-03-20 13:20:00,88.89,88.92,88.88,88.91,110449.0,83.0387,83.0667,83.0293,83.0573,110449.0
2024-03-20 13:30:00,88.9,88.92,88.9,88.91,19102.0,83.048,83.0667,83.048,83.0573,19102.0
2024-03-20 13:40:00,88.91,88.93,88.9,88.92,81739.0,83.0573,83.076,83.048,83.0667,81739.0
2024-03-20 13:50:00,88.93,88.95,88.91,88.93,287257.0,83.076,83.0947,83.0573,83.076,287257.0
2024-03-20 14:00:00,88.93,89.23,88.93,88.99,214143.0,83.076,83.3563,83.076,83.1321,214143.0
2024-03-20 14:10:00,88.98,89.05,88.83,88.84,232462.0,83.1227,83.1881,82.9826,82.9919,232462.0
2024-03-20 14:20:00,88.84,88.93,88.84,88.92,49283.0,82.9919,83.076,82.9919,83.0667,49283.0
2024-03-20 14:30:00,88.93,88.93,88.7,88.89,309125.0,83.076,83.076,82.8612,83.0387,309125.0
2024-03-20 14:40:00,88.9,89.11,88.87,89.09,234369.0,83.048,83.2442,83.02,83.2255,234369.0
2024-03-20 14:50:00,89.09,89.16,89.06,89.13,830223.0,83.2255,83.2909,83.1975,83.2629,830223.0
2024-03-20 15:00:00,89.14,89.22,89.1,89.22,212341.0,83.2722,83.3469,83.2348,83.3469,212341.0
2024-03-20 15:10:00,89.22,89.23,89.09,89.17,152880.0,83.3469,83.3563,83.2255,83.3002,152880.0
2024-03-20 15:20:00,89.17,89.24,89.16,89.23,355394.0,83.3002,83.3656,83.2909,83.3563,355394.0
2024-03-20 15:30:00,89.23,89.28,89.23,89.25,287293.0,83.3563,83.403,83.3563,83.375,287293.0
2024-03-20 15:40:00,89.25,89.26,89.18,89.18,131698.0,83.375,83.3843,83.3096,83.3096,131698.0
2024-03-20 15:50:00,89.18,89.2,89.17,89.18,373516.0,83.3096,83.3282,83.3002,83.3096,373516.0
2024-03-21 09:30:00,89.79,89.82,89.68,89.73,632399.0,83.8794,83.9074,83.7767,83.8234,632399.0
2024-03-21 09:40:00,89.73,89.8,89.63,89.63,272369.0,83.8234,83.8888,83.7299,83.7299,272369.0
2024-03-21 09:50:00,89.63,89.7,89.59,89.61,421949.0,83.7299,83.7953,83.6926,83.7113,421949.0
2024-03-21 10:00:00,89.61,89.62,89.48,89.49,380170.0,83.7113,83.7206,83.5898,83.5992,380170.0
2024-03-21 10:10:00,89.5,89.54,89.46,89.51,160430.0,83.6085,83.6459,83.5711,83.6178,160430.0
2024-03-21 10:20:00,89.52,89.55,89.5,89.55,128396.0,83.6272,83.6552,83.6085,83.6552,128396.0
2024-03-21 10:30:00,89.55,89.59,89.52,89.54,215841.0,83.6552,83.6926,83.6272,83.6459,215841.0
2024-03-21 10:40:00,89.53,89.56,89.5,89.56,102849.0,83.6365,83.6646,83.6085,83.6646,102849.0
2024-03-21 10:50:00,89.56,89.59,89.52,89.53,275973.0,83.6646,83.6926,83.6272,83.6365,275973.0
2024-03-21 11:00:00,89.53,89.54,89.48,89.52,105254.0,83.6365,83.6459,83.5898,83.6272,105254.0
2024-03-21 11:10:00,89.52,89.53,89.49,89.51,29120.0,83.6272,83.6365,83.5992,83.6178,29120.0
2024-03-21 11:20:00,89.52,89.53,89.48,89.49,45066.0,83.6272,83.6365,83.5898,83.5992,45066.0
2024-03-21 11:30:00,89.48,89.52,89.47,89.52,56772.0,83.5898,83.6272,83.5805,83.6272,56772.0
2024-03-21 11:40:00,89.53,89.53,89.5,89.52,53513.0,83.6365,83.6365,83.6085,83.6272,53513.0
2024-03-21 11:50:00,89.52,89.56,89.51,89.56,31376.0,83.6272,83.6646,83.6178,83.6646,31376.0
2024-03-21 12:00:00,89.56,89.58,89.55,89.56,43179.0,83.6646,83.6832,83.6552,83.6646,43179.0
2024-03-21 12:10:00,89.56,89.57,89.55,89.56,57311.0,83.6646,83.6739,83.6552,83.6646,57311.0
2024-03-21 12:20:00,89.56,89.61,89.55,89.6,63582.0,83.6646,83.7113,83.6552,83.7019,63582.0
2024-03-21 12:30:00,89.61,89.61,89.57,89.57,76557.0,83.7113,83.7113,83.6739,83.6739,76557.0
2024-03-21 12:40:00,89.58,89.58,89.55,89.55,50559.0,83.6832,83.6832,83.6552,83.6552,50559.0
2024-03-21 12:50:00,89.56,89.59,89.54,89.54,96785.0,83.6646,83.6926,83.6459,83.6459,96785.0
2024-03-21 13:00:00,89.54,89.55,89.51,89.53,44434.0,83.6459,83.6552,83.6178,83.6365,44434.0
2024-03-21 13:10:00,89.53,89.54,89.51,89.52,16056.0,83.6365,83.6459,83.6178,83.6272,16056.0
2024-03-21 13:20:00,89.51,89.52,89.5,89.52,23746.0,83.6178,83.6272,83.6085,83.6272,23746.0
2024-03-21 13:30:00,89.52,89.53,89.5,89.51,70786.0,83.6272,83.6365,83.6085,83.6178,70786.0
2024-03-21 13:40:00,89.52,89.53,89.51,89.52,56151.0,83.6272,83.6365,83.6178,83.6272,56151.0
2024-03-21 13:50:00,89.52,89.52,89.5,89.51,53798.0,83.6272,83.6272,83.6085,83.6178,53798.0
2024-03-21 14:00:00,89.51,89.53,89.5,89.5,66407.0,83.6178,83.6365,83.6085,83.6085,66407.0
2024-03-21 14:10:00,89.5,89.52,89.5,89.51,50488.0,83.6085,83.6272,83.6085,83.6178,50488.0
2024-03-21 14:20:00,89.51,89.53,89.5,89.52,125702.0,83.6178,83.6365,83.6085,83.6272,125702.0
2024-03-21 14:30:00,89.52,89.53,89.5,89.5,55635.0,83.6272,83.6365,83.6085,83.6085,55635.0
2024-03-21 14:40:00,89.5,89.51,89.49,89.51,134868.0,83.6085,83.6178,83.5992,83.6178,134868.0
2024-03-21 14:50:00,89.51,89.55,89.5,89.55,62243.0,83.6178,83.6552,83.6085,83.6552,62243.0
2024-03-21 15:00:00,89.55,89.56,89.53,89.55,71050.0,83.6552,83.6646,83.6365,83.6552,71050.0
2024-03-21 15:10:00,89.55,89.55,89.51,89.52,78273.0,83.6552,83.6552,83.6178,83.6272,78273.0
2024-03-21 15:20:00,89.52,89.53,89.48,89.51,106730.0,83.6272,83.6365,83.5898,83.6178,106730.0
2024-03-21 15:30:00,89.51,89.52,89.5,89.51,154028.0,83.6178,83.6272,83.6085,83.6178,154028.0
2024-03-21 15:40:00,89.51,89.53,89.5,89.51,90557.0,83.6178,83.6365,83.6085,83.6178,90557.0
2024-03-21 15:50:00,89.51,89.53,89.46,89.49,470634.0,83.6178,83.6365,83.5711,83.5992,470634.0
2024-03-22 09:30:00,89.6,89.95,89.6,89.94,205825.0,83.7019,84.0289,83.7019,84.0195,205825.0
2024-03-22 09:40:00,89.94,89.97,89.91,89.93,99643.0,84.0195,84.0476,83.9915,84.0102,99643.0
2024-03-22 09:50:00,89.93,89.98,89.91,89.94,198047.0,84.0102,84.0569,83.9915,84.0195,198047.0
2024-03-22 10:00:00,89.95,89.97,89.91,89.95,349790.0,84.0289,84.0476,83.9915,84.0289,349790.0
2024-03-22 10:10:00,89.94,89.95,89.89,89.91,256829.0,84.0195,84.0289,83.9728,83.9915,256829.0
2024-03-22 10:20:00,89.91,89.92,89.86,89.9,333398.0,83.9915,84.0009,83.9448,83.9822,333398.0
2024-03-22 10:30:00,89.91,89.92,89.88,89.92,73615.0,83.9915,84.0009,83.9635,84.0009,73615.0
2024-03-22 10:40:00,89.91,89.96,89.91,89.96,54677.0,83.9915,84.0382,83.9915,84.0382,54677.0
2024-03-22 10:50:00,89.97,89.97,89.91,89.92,88618.0,84.0476,84.0476,83.9915,84.0009,88618.0
2024-03-22 11:00:00,89.92,89.92,89.85,89.86,355574.0,84.0009,84.0009,83.9355,83.9448,355574.0
2024-03-22 11:10:00,89.86,89.93,89.86,89.91,163626.0,83.9448,84.0102,83.9448,83.9915,163626.0
2024-03-22 11:20:00,89.9,89.96,89.89,89.95,216698.0,83.9822,84.0382,83.9728,84.0289,216698.0
2024-03-22 11:30:00,89.96,89.96,89.87,89.88,105084.0,84.0382,84.0382,83.9541,83.9635,105084.0
2024-03-22 11:40:00,89.88,89.9,89.87,89.89,46354.0,83.9635,83.9822,83.9541,83.9728,46354.0
2024-03-22 11:50:00,89.9,89.91,89.86,89.9,53514.0,83.9822,83.9915,83.9448,83.9822,53514.0
2024-03-22 12:00:00,89.89,89.92,89.87,89.88,254561.0,83.9728,84.0009,83.9541,83.9635,254561.0
2024-03-22 12:10:00,89.89,89.91,89.88,89.9,77591.0,83.9728,83.9915,83.9635,83.9822,77591.0
2024-03-22 12:20:00,89.9,89.92,89.89,89.92,59396.0,83.9822,84.0009,83.9728,84.0009,59396.0
2024-03-22 12:30:00,89.92,89.92,89.88,89.91,128007.0,84.0009,84.0009,83.9635,83.9915,128007.0
2024-03-22 12:40:00,89.91,89.93,89.9,89.91,98933.0,83.9915,84.0102,83.9822,83.9915,98933.0
2024-03-22 12:50:00,89.91,89.91,89.88,89.91,63601.0,83.9915,83.9915,83.9635,83.9915,63601.0
2024-03-22 13:00:00,89.91,89.92,89.89,89.91,48608.0,83.9915,84.0009,83.9728,83.9915,48608.0
2024-03-22 13:10:00,89.9,89.91,89.87,89.88,13906.0,83.9822,83.9915,83.9541,83.9635,13906.0
2024-03-22 13:20:00,89.88,89.88,89.86,89.88,23531.0,83.9635,83.9635,83.9448,83.9635,23531.0
2024-03-22 13:30:00,89.88,89.88,89.83,89.86,278626.0,83.9635,83.9635,83.9168,83.9448,278626.0
2024-03-22 13:40:00,89.86,89.87,89.83,89.83,103528.0,83.9448,83.9541,83.9168,83.9168,103528.0
2024-03-22 13:50:00,89.83,89.85,89.83,89.84,203629.0,83.9168,83.9355,83.9168,83.9261,203629.0
2024-03-22 14:00:00,89.84,89.87,89.84,89.85,85096.0,83.9261,83.9541,83.9261,83.9355,85096.0
2024-03-22 14:10:00,89.86,89.86,89.82,89.83,81577.0,83.9448,83.9448,83.9074,83.9168,81577.0
2024-03-22 14:20:00,89.83,89.83,89.81,89.82,38246.0,83.9168,83.9168,83.8981,83.9074,38246.0
2024-03-22 14:30:00,89.82,89.83,89.81,89.81,53644.0,83.9074,83.9168,83.8981,83.8981,53644.0
2024-03-22 14:40:00,89.81,89.82,89.8,89.82,30135.0,83.8981,83.9074,83.8888,83.9074,30135.0
2024-03-22 14:50:00,89.82,89.85,89.81,89.83,44970.0,83.9074,83.9355,83.8981,83.9168,44970.0
2024-03-22 15:00:00,89.83,89.83,89.78,89.79,120418.0,83.9168,83.9168,83.8701,83.8794,120418.0
2024-03-22 15:10:00,89.79,89.79,89.72,89.72,295877.0,83.8794,83.8794,83.814,83.814,295877.0
2024-03-22 15:20:00,89.72,89.77,89.72,89.77,334286.0,83.814,83.8607,83.814,83.8607,334286.0
2024-03-22 15:30:00,89.77,89.79,89.76,89.79,153107.0,83.8607,83.8794,83.8514,83.8794,153107.0
2024-03-22 15:40:00,89.79,89.79,89.74,89.76,341350.0,83.8794,83.8794,83.8327,83.8514,341350.0
2024-03-22 15:50:00,89.77,89.82,89.76,89.8,325835.0,83.8607,83.9074,83.8514,83.8888,325835.0
2024-03-25 09:30:00,89.63,89.67,89.61,89.63,137436.0,83.7299,83.7673,83.7113,83.7299,137436.0
2024-03-25 09:40:00,89.63,89.63,89.58,89.59,176878.0,83.7299,83.7299,83.6832,83.6926,176878.0
2024-03-25 09:50:00,89.59,89.59,89.54,89.56,138015.0,83.6926,83.6926,83.6459,83.6646,138015.0
2024-03-25 10:00:00,89.56,89.61,89.55,89.61,57747.0,83.6646,83.7113,83.6552,83.7113,57747.0
2024-03-25 10:10:00,89.61,89.64,89.6,89.63,36686.0,83.7113,83.7393,83.7019,83.7299,36686.0
2024-03-25 10:20:00,89.63,89.65,89.62,89.65,411126.0,83.7299,83.7486,83.7206,83.7486,411126.0
2024-03-25 10:30:00,89.65,89.67,89.62,89.66,289104.0,83.7486,83.7673,83.7206,83.758,289104.0
2024-03-25 10:40:00,89.67,89.68,89.63,89.67,68967.0,83.7673,83.7767,83.7299,83.7673,68967.0
2024-03-25 10:50:00,89.67,89.67,89.63,89.66,27370.0,83.7673,83.7673,83.7299,83.758,27370.0
2024-03-25 11:00:00,89.66,89.68,89.63,89.68,57551.0,83.758,83.7767,83.7299,83.7767,57551.0
2024-03-25 11:10:00,89.68,89.7,89.66,89.69,46574.0,83.7767,83.7953,83.758,83.786,46574.0
2024-03-25 11:20:00,89.69,89.69,89.67,89.68,34065.0,83.786,83.786,83.7673,83.7767,34065.0
2024-03-25 11:30:00,89.67,89.69,89.66,89.69,20179.0,83.7673,83.786,83.758,83.786,20179.0
2024-03-25 11:40:00,89.69,89.72,89.68,89.69,167707.0,83.786,83.814,83.7767,83.786,167707.0
2024-03-25 11:50:00,89.68,89.7,89.68,89.68,41481.0,83.7767,83.7953,83.7767,83.7767,41481.0
2024-03-25 12:00:00,89.68,89.7,89.66,89.66,60075.0,83.7767,83.7953,83.758,83.758,60075.0
2024-03-25 12:10:00,89.67,89.7,89.67,89.7,18319.0,83.7673,83.7953,83.7673,83.7953,18319.0
2024-03-25 12:20:00,89.7,89.72,89.69,89.7,142142.0,83.7953,83.814,83.786,83.7953,142142.0
2024-03-25 12:30:00,89.7,89.71,89.67,89.69,85535.0,83.7953,83.8047,83.7673,83.786,85535.0
2024-03-25 12:40:00,89.69,89.7,89.68,89.68,63358.0,83.786,83.7953,83.7767,83.7767,63358.0
2024-03-25 12:50:00,89.67,89.71,89.67,89.69,146067.0,83.7673,83.8047,83.7673,83.786,146067.0
2024-03-25 13:00:00,89.7,89.71,89.68,89.7,93267.0,83.7953,83.8047,83.7767,83.7953,93267.0
2024-03-25 13:10:00,89.7,89.71,89.69,89.71,30894.0,83.7953,83.8047,83.786,83.8047,30894.0
2024-03-25 13:20:00,89.71,89.72,89.7,89.72,39027.0,83.8047,83.814,83.7953,83.814,39027.0
2024-03-25 13:30:00,89.71,89.72,89.69,89.72,15233.0,83.8047,83.814,83.786,83.814,15233.0
2024-03-25 13:40:00,89.72,89.72,89.69,89.7,14416.0,83.814,83.814,83.786,83.7953,14416.0
2024-03-25 13:50:00,89.7,89.7,89.67,89.68,15998.0,83.7953,83.7953,83.7673,83.7767,15998.0
2024-03-25 14:00:00,89.67,89.68,89.65,89.67,47254.0,83.7673,83.7767,83.7486,83.7673,47254.0
2024-03-25 14:10:00,89.68,89.68,89.65,89.65,13755.0,83.7767,83.7767,83.7486,83.7486,13755.0
2024-03-25 14:20:00,89.65,89.68,89.65,89.67,34435.0,83.7486,83.7767,83.7486,83.7673,34435.0
2024-03-25 14:30:00,89.66,89.69,89.65,89.69,34187.0,83.758,83.786,83.7486,83.786,34187.0
2024-03-25 14:40:00,89.69,89.7,89.66,89.69,20467.0,83.786,83.7953,83.758,83.786,20467.0
2024-03-25 14:50:00,89.68,89.69,89.66,89.67,26864.0,83.7767,83.786,83.758,83.7673,26864.0
2024-03-25 15:00:00,89.67,89.68,89.63,89.64,64071.0,83.7673,83.7767,83.7299,83.7393,64071.0
2024-03-25 15:10:00,89.64,89.66,89.63,89.65,40158.0,83.7393,83.758,83.7299,83.7486,40158.0
2024-03-25 15:20:00,89.65,89.67,89.64,89.66,52565.0,83.7486,83.7673,83.7393,83.758,52565.0
2024-03-25 15:30:00,89.67,89.68,89.66,89.68,109590.0,83.7673,83.7767,83.758,83.7767,109590.0
2024-03-25 15:40:00,89.68,89.7,89.67,89.7,287700.0,83.7767,83.7953,83.7673,83.7953,287700.0
2024-03-25 15:50:00,89.7,89.72,89.69,89.72,577999.0,83.7953,83.814,83.786,83.814,577999.0
2024-03-26 09:30:00,89.7,89.79,89.69,89.7,82744.0,83.7953,83.8794,83.786,83.7953,82744.0
2024-03-26 09:40:00,89.7,89.73,89.67,89.72,80864.0,83.7953,83.8234,83.7673,83.814,80864.0
2024-03-26 09:50:00,89.72,89.73,89.68,89.7,154768.0,83.814,83.8234,83.7767,83.7953,154768.0
2024-03-26 10:00:00,89.71,89.76,89.68,89.73,96397.0,83.8047,83.8514,83.7767,83.8234,96397.0
2024-03-26 10:10:00,89.72,89.72,89.67,89.7,63257.0,83.814,83.814,83.7673,83.7953,63257.0
2024-03-26 10:20:00,89.7,89.71,89.66,89.67,47926.0,83.7953,83.8047,83.758,83.7673,47926.0
2024-03-26 10:30:00,89.66,89.69,89.63,89.68,59420.0,83.758,83.786,83.7299,83.7767,59420.0
2024-03-26 10:40:00,89.68,89.7,89.66,89.7,58993.0,83.7767,83.7953,83.758,83.7953,58993.0
2024-03-26 10:50:00,89.7,89.72,89.69,89.71,36521.0,83.7953,83.814,83.786,83.8047,36521.0
2024-03-26 11:00:00,89.72,89.72,89.69,89.7,37954.0,83.814,83.814,83.786,83.7953,37954.0
2024-03-26 11:10:00,89.7,89.74,89.68,89.73,78570.0,83.7953,83.8327,83.7767,83.8234,78570.0
2024-03-26 11:20:00,89.73,89.74,89.71,89.73,47821.0,83.8234,83.8327,83.8047,83.8234,47821.0
2024-03-26 11:30:00,89.72,89.75,89.71,89.71,21875.0,83.814,83.842,83.8047,83.8047,21875.0
2024-03-26 11:40:00,89.72,89.72,89.7,89.71,33066.0,83.814,83.814,83.7953,83.8047,33066.0
2024-03-26 11:50:00,89.7,89.73,89.7,89.7,34479.0,83.7953,83.8234,83.7953,83.7953,34479.0
2024-03-26 12:00:00,89.7,89.72,89.68,89.69,71764.0,83.7953,83.814,83.7767,83.786,71764.0
2024-03-26 12:10:00,89.69,89.72,89.68,89.71,27722.0,83.786,83.814,83.7767,83.8047,27722.0
2024-03-26 12:20:00,89.71,89.72,89.68,89.72,57383.0,83.8047,83.814,83.7767,83.814,57383.0
2024-03-26 12:30:00,89.72,89.73,89.68,89.69,59476.0,83.814,83.8234,83.7767,83.786,59476.0
2024-03-26 12:40:00,89.69,89.69,89.67,89.69,22070.0,83.786,83.786,83.7673,83.786,22070.0
2024-03-26 12:50:00,89.69,89.7,89.67,89.68,25255.0,83.786,83.7953,83.7673,83.7767,25255.0
2024-03-26 13:00:00,89.68,89.76,89.68,89.73,111639.0,83.7767,83.8514,83.7767,83.8234,111639.0
2024-03-26 13:10:00,89.73,89.73,89.7,89.7,55106.0,83.8234,83.8234,83.7953,83.7953,55106.0
2024-03-26 13:20:00,89.69,89.71,89.69,89.71,22166.0,83.786,83.8047,83.786,83.8047,22166.0
2024-03-26 13:30:00,89.71,89.71,89.68,89.7,29677.0,83.8047,83.8047,83.7767,83.7953,29677.0
2024-03-26 13:40:00,89.7,89.71,89.69,89.7,367031.0,83.7953,83.8047,83.786,83.7953,367031.0
2024-03-26 13:50:00,89.7,89.73,89.69,89.7,44464.0,83.7953,83.8234,83.786,83.7953,44464.0
2024-03-26 14:00:00,89.7,89.73,89.69,89.73,24058.0,83.7953,83.8234,83.786,83.8234,24058.0
2024-03-26 14:10:00,89.73,89.76,89.72,89.76,177364.0,83.8234,83.8514,83.814,83.8514,177364.0
2024-03-26 14:20:00,89.76,89.78,89.75,89.77,27466.0,83.8514,83.8701,83.842,83.8607,27466.0
2024-03-26 14:30:00,89.78,89.78,89.72,89.73,713534.0,83.8701,83.8701,83.814,83.8234,713534.0
2024-03-26 14:40:00,89.73,89.75,89.73,89.73,95707.0,83.8234,83.842,83.8234,83.8234,95707.0
2024-03-26 14:50:00,89.73,89.75,89.73,89.75,52399.0,83.8234,83.842,83.8234,83.842,52399.0
2024-03-26 15:00:00,89.75,89.75,89.73,89.75,73777.0,83.842,83.842,83.8234,83.842,73777.0
2024-03-26 15:10:00,89.75,89.75,89.72,89.73,29318.0,83.842,83.842,83.814,83.8234,29318.0
2024-03-26 15:20:00,89.73,89.74,89.71,89.72,50807.0,83.8234,83.8327,83.8047,83.814,50807.0
2024-03-26 15:30:00,89.72,89.72,89.7,89.72,38906.0,83.814,83.814,83.7953,83.814,38906.0
2024-03-26 15:40:00,89.72,89.74,89.71,89.73,349962.0,83.814,83.8327,83.8047,83.8234,349962.0
2024-03-26 15:50:00,89.72,89.74,89.69,89.7,388786.0,83.814,83.8327,83.786,83.7953,388786.0
2024-03-27 09:30:00,89.72,89.78,89.68,89.75,118739.0,83.814,83.8701,83.7767,83.842,118739.0
2024-03-27 09:40:00,89.75,89.76,89.74,89.76,131406.0,83.842,83.8514,83.8327,83.8514,131406.0
2024-03-27 09:50:00,89.76,89.78,89.73,89.75,104460.0,83.8514,83.8701,83.8234,83.842,104460.0
2024-03-27 10:00:00,89.74,89.77,89.71,89.76,911880.0,83.8327,83.8607,83.8047,83.8514,911880.0
2024-03-27 10:10:00,89.76,89.78,89.75,89.77,56673.0,83.8514,83.8701,83.842,83.8607,56673.0
2024-03-27 10:20:00,89.78,89.78,89.75,89.78,286514.0,83.8701,83.8701,83.842,83.8701,286514.0
2024-03-27 10:30:00,89.78,89.81,89.77,89.8,120984.0,83.8701,83.8981,83.8607,83.8888,120984.0
2024-03-27 10:40:00,89.8,89.83,89.79,89.8,102204.0,83.8888,83.9168,83.8794,83.8888,102204.0
2024-03-27 10:50:00,89.8,89.85,89.8,89.84,156839.0,83.8888,83.9355,83.8888,83.9261,156839.0
2024-03-27 11:00:00,89.84,89.89,89.83,89.88,212999.0,83.9261,83.9728,83.9168,83.9635,212999.0
2024-03-27 11:10:00,89.88,89.92,89.87,89.89,169428.0,83.9635,84.0009,83.9541,83.9728,169428.0
2024-03-27 11:20:00,89.89,89.89,89.86,89.87,34167.0,83.9728,83.9728,83.9448,83.9541,34167.0
2024-03-27 11:30:00,89.87,89.88,89.84,89.88,72106.0,83.9541,83.9635,83.9261,83.9635,72106.0
2024-03-27 11:40:00,89.88,89.91,89.87,89.9,42344.0,83.9635,83.9915,83.9541,83.9822,42344.0
2024-03-27 11:50:00,89.89,89.93,89.87,89.92,122760.0,83.9728,84.0102,83.9541,84.0009,122760.0
2024-03-27 12:00:00,89.92,89.92,89.88,89.9,94579.0,84.0009,84.0009,83.9635,83.9822,94579.0
2024-03-27 12:10:00,89.9,89.9,89.88,89.9,198088.0,83.9822,83.9822,83.9635,83.9822,198088.0
2024-03-27 12:20:00,89.9,89.93,89.89,89.92,104223.0,83.9822,84.0102,83.9728,84.0009,104223.0
2024-03-27 12:30:00,89.92,89.96,89.92,89.94,33444.0,84.0009,84.0382,84.0009,84.0195,33444.0
2024-03-27 12:40:00,89.94,89.96,89.93,89.95,27001.0,84.0195,84.0382,84.0102,84.0289,27001.0
2024-03-27 12:50:00,89.94,89.96,89.94,89.95,51942.0,84.0195,84.0382,84.0195,84.0289,51942.0
2024-03-27 13:00:00,89.95,90.03,89.93,89.99,97871.0,84.0289,84.1036,84.0102,84.0662,97871.0
2024-03-27 13:10:00,89.98,90.02,89.97,90.01,59450.0,84.0569,84.0943,84.0476,84.0849,59450.0
2024-03-27 13:20:00,90.01,90.01,89.98,89.99,54863.0,84.0849,84.0849,84.0569,84.0662,54863.0
2024-03-27 13:30:00,89.98,90.0,89.94,89.95,79150.0,84.0569,84.0756,84.0195,84.0289,79150.0
2024-03-27 13:40:00,89.95,89.97,89.93,89.95,36907.0,84.0289,84.0476,84.0102,84.0289,36907.0
2024-03-27 13:50:00,89.96,89.96,89.93,89.94,20619.0,84.0382,84.0382,84.0102,84.0195,20619.0
2024-03-27 14:00:00,89.94,89.97,89.93,89.95,39202.0,84.0195,84.0476,84.0102,84.0289,39202.0
2024-03-27 14:10:00,89.95,89.96,89.94,89.94,27115.0,84.0289,84.0382,84.0195,84.0195,27115.0
2024-03-27 14:20:00,89.95,89.95,89.93,89.93,114874.0,84.0289,84.0289,84.0102,84.0102,114874.0
2024-03-27 14:30:00,89.93,89.93,89.92,89.92,17191.0,84.0102,84.0102,84.0009,84.0009,17191.0
2024-03-27 14:40:00,89.92,89.93,89.91,89.91,33910.0,84.0009,84.0102,83.9915,83.9915,33910.0
2024-03-27 14:50:00,89.91,89.94,89.9,89.93,100204.0,83.9915,84.0195,83.9822,84.0102,100204.0
2024-03-27 15:00:00,89.93,89.94,89.92,89.93,60428.0,84.0102,84.0195,84.0009,84.0102,60428.0
2024-03-27 15:10:00,89.92,89.95,89.91,89.94,54616.0,84.0009,84.0289,83.9915,84.0195,54616.0
2024-03-27 15:20:00,89.93,89.94,89.91,89.93,176070.0,84.0102,84.0195,83.9915,84.0102,176070.0
2024-03-27 15:30:00,89.92,89.97,89.92,89.97,116359.0,84.0009,84.0476,84.0009,84.0476,116359.0
2024-03-27 15:40:00,89.97,90.01,89.95,89.99,288618.0,84.0476,84.0849,84.0289,84.0662,288618.0
2024-03-27 15:50:00,89.99,90.08,89.98,90.07,558188.0,84.0662,84.1503,84.0569,84.141,558188.0
2024-03-28 09:30:00,90.07,90.07,89.82,89.83,201927.0,84.141,84.141,83.9074,83.9168,201927.0
2024-03-28 09:40:00,89.82,89.94,89.82,89.92,339747.0,83.9074,84.0195,83.9074,84.0009,339747.0
2024-03-28 09:50:00,89.92,89.94,89.89,89.92,297481.0,84.0009,84.0195,83.9728,84.0009,297481.0
2024-03-28 10:00:00,89.93,89.98,89.89,89.9,272545.0,84.0102,84.0569,83.9728,83.9822,272545.0
2024-03-28 10:10:00,89.9,89.94,89.88,89.89,214564.0,83.9822,84.0195,83.9635,83.9728,214564.0
2024-03-28 10:20:00,89.88,89.92,89.88,89.91,224902.0,83.9635,84.0009,83.9635,83.9915,224902.0
2024-03-28 10:30:00,89.91,89.92,89.87,89.9,149703.0,83.9915,84.0009,83.9541,83.9822,149703.0
2024-03-28 10:40:00,89.9,89.94,89.89,89.89,172382.0,83.9822,84.0195,83.9728,83.9728,172382.0
2024-03-28 10:50:00,89.89,89.9,89.87,89.88,117725.0,83.9728,83.9822,83.9541,83.9635,117725.0
2024-03-28 11:00:00,89.88,89.91,89.87,89.88,106781.0,83.9635,83.9915,83.9541,83.9635,106781.0
2024-03-28 11:10:00,89.88,89.9,89.86,89.89,79568.0,83.9635,83.9822,83.9448,83.9728,79568.0
2024-03-28 11:20:00,89.89,89.92,89.88,89.91,102040.0,83.9728,84.0009,83.9635,83.9915,102040.0
2024-03-28 11:30:00,89.91,89.92,89.87,89.9,55305.0,83.9915,84.0009,83.9541,83.9822,55305.0
2024-03-28 11:40:00,89.9,89.91,89.87,89.9,86795.0,83.9822,83.9915,83.9541,83.9822,86795.0
2024-03-28 11:50:00,89.9,89.91,89.88,89.89,44547.0,83.9822,83.9915,83.9635,83.9728,44547.0
2024-03-28 12:00:00,89.89,89.9,89.83,89.86,221191.0,83.9728,83.9822,83.9168,83.9448,221191.0
2024-03-28 12:10:00,89.86,89.89,89.85,89.87,50225.0,83.9448,83.9728,83.9355,83.9541,50225.0
2024-03-28 12:20:00,89.87,89.87,89.83,89.85,74750.0,83.9541,83.9541,83.9168,83.9355,74750.0
2024-03-28 12:30:00,89.85,89.85,89.82,89.84,66418.0,83.9355,83.9355,83.9074,83.9261,66418.0
2024-03-28 12:40:00,89.84,89.86,89.84,89.84,56609.0,83.9261,83.9448,83.9261,83.9261,56609.0
2024-03-28 12:50:00,89.84,89.85,89.78,89.8,232553.0,83.9261,83.9355,83.8701,83.8888,232553.0
2024-03-28 13:00:00,89.8,89.8,89.74,89.78,96190.0,83.8888,83.8888,83.8327,83.8701,96190.0
2024-03-28 13:10:00,89.77,89.77,89.72,89.73,69010.0,83.8607,83.8607,83.814,83.8234,69010.0
2024-03-28 13:20:00,89.73,89.73,89.69,89.7,74530.0,83.8234,83.8234,83.786,83.7953,74530.0
2024-03-28 13:30:00,89.7,89.7,89.67,89.7,58168.0,83.7953,83.7953,83.7673,83.7953,58168.0
2024-03-28 13:40:00,89.7,89.73,89.69,89.73,60486.0,83.7953,83.8234,83.786,83.8234,60486.0
2024-03-28 13:50:00,89.73,89.74,89.7,89.73,71954.0,83.8234,83.8327,83.7953,83.8234,71954.0
2024-03-28 14:00:00,89.73,89.73,89.7,89.7,42847.0,83.8234,83.8234,83.7953,83.7953,42847.0
2024-03-28 14:10:00,89.7,89.72,89.69,89.7,69059.0,83.7953,83.814,83.786,83.7953,69059.0
2024-03-28 14:20:00,89.7,89.7,89.68,89.68,37985.0,83.7953,83.7953,83.7767,83.7767,37985.0
2024-03-28 14:30:00,89.69,89.69,89.67,89.68,49901.0,83.786,83.786,83.7673,83.7767,49901.0
2024-03-28 14:40:00,89.67,89.68,89.65,89.66,75438.0,83.7673,83.7767,83.7486,83.758,75438.0
2024-03-28 14:50:00,89.66,89.72,89.66,89.71,83498.0,83.758,83.814,83.758,83.8047,83498.0
2024-03-28 15:00:00,89.71,89.72,89.66,89.68,82487.0,83.8047,83.814,83.758,83.7767,82487.0
2024-03-28 15:10:00,89.68,89.69,89.67,89.68,74773.0,83.7767,83.786,83.7673,83.7767,74773.0
2024-03-28 15:20:00,89.69,89.71,89.68,89.7,101404.0,83.786,83.8047,83.7767,83.7953,101404.0
2024-03-28 15:30:00,89.7,89.7,89.67,89.68,69072.0,83.7953,83.7953,83.7673,83.7767,69072.0
2024-03-28 15:40:00,89.68,89.7,89.66,89.69,211153.0,83.7767,83.7953,83.758,83.786,211153.0
2024-03-28 15:50:00,89.68,89.69,89.65,89.66,364720.0,83.7767,83.786,83.7486,83.758,364720.0
2024-04-01 09:30:00,89.39,89.39,89.15,89.18,143361.0,83.849,83.849,83.6239,83.6521,143361.0
2024-04-01 09:40:00,89.18,89.18,89.04,89.06,164066.0,83.6521,83.6521,83.5207,83.5395,164066.0
2024-04-01 09:50:00,89.07,89.09,89.03,89.06,74238.0,83.5489,83.5676,83.5114,83.5395,74238.0
2024-04-01 10:00:00,89.04,89.05,88.9,88.94,116754.0,83.5207,83.5301,83.3894,83.4269,116754.0
2024-04-01 10:10:00,88.94,88.94,88.87,88.88,258179.0,83.4269,83.4269,83.3613,83.3707,258179.0
2024-04-01 10:20:00,88.88,88.91,88.87,88.88,71239.0,83.3707,83.3988,83.3613,83.3707,71239.0
2024-04-01 10:30:00,88.88,88.92,88.87,88.89,225757.0,83.3707,83.4082,83.3613,83.38,225757.0
2024-04-01 10:40:00,88.89,88.9,88.87,88.9,85748.0,83.38,83.3894,83.3613,83.3894,85748.0
2024-04-01 10:50:00,88.91,88.91,88.87,88.87,130444.0,83.3988,83.3988,83.3613,83.3613,130444.0
2024-04-01 11:00:00,88.87,88.88,88.82,88.83,92176.0,83.3613,83.3707,83.3144,83.3238,92176.0
2024-04-01 11:10:00,88.83,88.84,88.76,88.79,200068.0,83.3238,83.3331,83.2581,83.2862,200068.0
2024-04-01 11:20:00,88.79,88.81,88.78,88.79,49240.0,83.2862,83.305,83.2768,83.2862,49240.0
2024-04-01 11:30:00,88.79,88.8,88.74,88.75,98875.0,83.2862,83.2956,83.2393,83.2487,98875.0
2024-04-01 11:40:00,88.75,88.77,88.74,88.77,40175.0,83.2487,83.2675,83.2393,83.2675,40175.0
2024-04-01 11:50:00,88.77,88.77,88.73,88.75,71363.0,83.2675,83.2675,83.2299,83.2487,71363.0
2024-04-01 12:00:00,88.74,88.76,88.72,88.76,59763.0,83.2393,83.2581,83.2206,83.2581,59763.0
2024-04-01 12:10:00,88.76,88.79,88.74,88.77,81656.0,83.2581,83.2862,83.2393,83.2675,81656.0
2024-04-01 12:20:00,88.77,88.79,88.77,88.79,37397.0,83.2675,83.2862,83.2675,83.2862,37397.0
2024-04-01 12:30:00,88.79,88.83,88.78,88.82,226582.0,83.2862,83.3238,83.2768,83.3144,226582.0
2024-04-01 12:40:00,88.82,88.83,88.81,88.82,33451.0,83.3144,83.3238,83.305,83.3144,33451.0
2024-04-01 12:50:00,88.83,88.83,88.8,88.82,50616.0,83.3238,83.3238,83.2956,83.3144,50616.0
2024-04-01 13:00:00,88.82,88.82,88.8,88.81,161409.0,83.3144,83.3144,83.2956,83.305,161409.0
2024-04-01 13:10:00,88.82,88.82,88.8,88.81,51946.0,83.3144,83.3144,83.2956,83.305,51946.0
2024-04-01 13:20:00,88.81,88.82,88.78,88.81,52512.0,83.305,83.3144,83.2768,83.305,52512.0
2024-04-01 13:30:00,88.81,88.83,88.8,88.83,51643.0,83.305,83.3238,83.2956,83.3238,51643.0
2024-04-01 13:40:00,88.83,88.84,88.82,88.84,43837.0,83.3238,83.3331,83.3144,83.3331,43837.0
2024-04-01 13:50:00,88.84,88.85,88.81,88.84,228369.0,83.3331,83.3425,83.305,83.3331,228369.0
2024-04-01 14:00:00,88.84,88.87,88.83,88.86,251791.0,83.3331,83.3613,83.3238,83.3519,251791.0
2024-04-01 14:10:00,88.86,88.88,88.85,88.88,35224.0,83.3519,83.3707,83.3425,83.3707,35224.0
2024-04-01 14:20:00,88.88,88.89,88.86,88.88,41724.0,83.3707,83.38,83.3519,83.3707,41724.0
2024-04-01 14:30:00,88.87,88.88,88.86,88.87,58635.0,83.3613,83.3707,83.3519,83.3613,58635.0
2024-04-01 14:40:00,88.88,88.88,88.85,88.87,115539.0,83.3707,83.3707,83.3425,83.3613,115539.0
2024-04-01 14:50:00,88.87,88.87,88.83,88.84,58613.0,83.3613,83.3613,83.3238,83.3331,58613.0
2024-04-01 15:00:00,88.84,88.89,88.83,88.89,66657.0,83.3331,83.38,83.3238,83.38,66657.0
2024-04-01 15:10:00,88.89,88.89,88.86,88.88,135962.0,83.38,83.38,83.3519,83.3707,135962.0
2024-04-01 15:20:00,88.88,88.89,88.86,88.88,62147.0,83.3707,83.38,83.3519,83.3707,62147.0
2024-04-01 15:30:00,88.88,88.9,88.87,88.89,139728.0,83.3707,83.3894,83.3613,83.38,139728.0
2024-04-01 15:40:00,88.89,88.91,88.86,88.89,692972.0,83.38,83.3988,83.3519,83.38,692972.0
2024-04-01 15:50:00,88.89,88.9,88.88,88.9,708917.0,83.38,83.3894,83.3707,83.3894,708917.0
2024-04-02 09:30:00,88.39,88.55,88.38,88.48,142325.0,82.911,83.0611,82.9016,82.9954,142325.0
2024-04-02 09:40:00,88.48,88.49,88.35,88.4,428414.0,82.9954,83.0048,82.8735,82.9204,428414.0
2024-04-02 09:50:00,88.4,88.46,88.39,88.45,181990.0,82.9204,82.9767,82.911,82.9673,181990.0
2024-04-02 10:00:00,88.45,88.56,88.38,88.5,283061.0,82.9673,83.0705,82.9016,83.0142,283061.0
2024-04-02 10:10:00,88.5,88.54,88.48,88.54,378565.0,83.0142,83.0517,82.9954,83.0517,378565.0
2024-04-02 10:20:00,88.54,88.68,88.53,88.68,526119.0,83.0517,83.183,83.0423,83.183,526119.0
2024-04-02 10:30:00,88.68,88.72,88.66,88.72,356074.0,83.183,83.2206,83.1643,83.2206,356074.0
2024-04-02 10:40:00,88.71,88.74,88.69,88.73,245491.0,83.2112,83.2393,83.1924,83.2299,245491.0
2024-04-02 10:50:00,88.73,88.77,88.72,88.77,327937.0,83.2299,83.2675,83.2206,83.2675,327937.0
2024-04-02 11:00:00,88.77,88.8,88.77,88.8,226920.0,83.2675,83.2956,83.2675,83.2956,226920.0
2024-04-02 11:10:00,88.8,88.81,88.78,88.81,253176.0,83.2956,83.305,83.2768,83.305,253176.0
2024-04-02 11:20:00,88.81,88.86,88.8,88.83,309490.0,83.305,83.3519,83.2956,83.3238,309490.0
2024-04-02 11:30:00,88.83,88.86,88.81,88.86,202722.0,83.3238,83.3519,83.305,83.3519,202722.0
2024-04-02 11:40:00,88.85,88.87,88.84,88.86,146439.0,83.3425,83.3613,83.3331,83.3519,146439.0
2024-04-02 11:50:00,88.86,88.92,88.85,88.89,217340.0,83.3519,83.4082,83.3425,83.38,217340.0
2024-04-02 12:00:00,88.9,88.9,88.84,88.84,264868.0,83.3894,83.3894,83.3331,83.3331,264868.0
2024-04-02 12:10:00,88.84,88.85,88.81,88.83,204942.0,83.3331,83.3425,83.305,83.3238,204942.0
2024-04-02 12:20:00,88.83,88.87,88.82,88.87,164636.0,83.3238,83.3613,83.3144,83.3613,164636.0
2024-04-02 12:30:00,88.87,88.89,88.86,88.89,303051.0,83.3613,83.38,83.3519,83.38,303051.0
2024-04-02 12:40:00,88.88,88.91,88.87,88.9,208852.0,83.3707,83.3988,83.3613,83.3894,208852.0
2024-04-02 12:50:00,88.89,88.92,88.87,88.92,142358.0,83.38,83.4082,83.3613,83.4082,142358.0
2024-04-02 13:00:00,88.92,88.93,88.89,88.9,553978.0,83.4082,83.4176,83.38,83.3894,553978.0
2024-04-02 13:10:00,88.9,88.91,88.86,88.86,242910.0,83.3894,83.3988,83.3519,83.3519,242910.0
2024-04-02 13:20:00,88.86,88.86,88.84,88.86,324696.0,83.3519,83.3519,83.3331,83.3519,324696.0
2024-04-02 13:30:00,88.86,88.86,88.8,88.83,1997508.0,83.3519,83.3519,83.2956,83.3238,1997508.0
2024-04-02 13:40:00,88.83,88.87,88.82,88.87,110107.0,83.3238,83.3613,83.3144,83.3613,110107.0
2024-04-02 13:50:00,88.86,88.87,88.85,88.86,77979.0,83.3519,83.3613,83.3425,83.3519,77979.0
2024-04-02 14:00:00,88.86,88.88,88.85,88.88,47638.0,83.3519,83.3707,83.3425,83.3707,47638.0
2024-04-02 14:10:00,88.87,88.89,88.87,88.88,88529.0,83.3613,83.38,83.3613,83.3707,88529.0
2024-04-02 14:20:00,88.88,88.9,88.87,88.9,107278.0,83.3707,83.3894,83.3613,83.3894,107278.0
2024-04-02 14:30:00,88.9,88.9,88.88,88.89,38697.0,83.3894,83.3894,83.3707,83.38,38697.0
2024-04-02 14:40:00,88.89,88.9,88.86,88.87,40496.0,83.38,83.3894,83.3519,83.3613,40496.0
2024-04-02 14:50:00,88.87,88.88,88.87,88.88,34479.0,83.3613,83.3707,83.3613,83.3707,34479.0
2024-04-02 15:00:00,88.88,88.89,88.86,88.88,72660.0,83.3707,83.38,83.3519,83.3707,72660.0
2024-04-02 15:10:00,88.88,88.89,88.88,88.89,29212.0,83.3707,83.38,83.3707,83.38,29212.0
2024-04-02 15:20:00,88.89,88.92,88.88,88.9,92226.0,83.38,83.4082,83.3707,83.3894,92226.0
2024-04-02 15:30:00,88.9,88.94,88.9,88.94,86951.0,83.3894,83.4269,83.3894,83.4269,86951.0
2024-04-02 15:40:00,88.94,88.98,88.93,88.97,248709.0,83.4269,83.4645,83.4176,83.4551,248709.0
2024-04-02 15:50:00,88.97,88.97,88.94,88.96,342858.0,83.4551,83.4551,83.4269,83.4457,342858.0
2024-04-03 09:30:00,88.7,88.7,88.57,88.58,412706.0,83.2018,83.2018,83.0799,83.0892,412706.0
2024-04-03 09:40:00,88.59,88.59,88.5,88.52,222906.0,83.0986,83.0986,83.0142,83.033,222906.0
2024-04-03 09:50:00,88.52,88.55,88.51,88.54,223435.0,83.033,83.0611,83.0236,83.0517,223435.0
2024-04-03 10:00:00,88.55,88.81,88.53,88.7,192171.0,83.0611,83.305,83.0423,83.2018,192171.0
2024-04-03 10:10:00,88.7,88.72,88.64,88.72,513498.0,83.2018,83.2206,83.1455,83.2206,513498.0
2024-04-03 10:20:00,88.71,88.75,88.7,88.73,265850.0,83.2112,83.2487,83.2018,83.2299,265850.0
2024-04-03 10:30:00,88.73,88.78,88.72,88.75,75794.0,83.2299,83.2768,83.2206,83.2487,75794.0
2024-04-03 10:40:00,88.76,88.81,88.75,88.79,234694.0,83.2581,83.305,83.2487,83.2862,234694.0
2024-04-03 10:50:00,88.79,88.85,88.78,88.85,81230.0,83.2862,83.3425,83.2768,83.3425,81230.0
2024-04-03 11:00:00,88.85,88.89,88.83,88.88,147269.0,83.3425,83.38,83.3238,83.3707,147269.0
2024-04-03 11:10:00,88.87,88.89,88.85,88.88,90379.0,83.3613,83.38,83.3425,83.3707,90379.0
2024-04-03 11:20:00,88.88,88.92,88.87,88.92,84650.0,83.3707,83.4082,83.3613,83.4082,84650.0
2024-04-03 11:30:00,88.92,88.93,88.9,88.92,79616.0,83.4082,83.4176,83.3894,83.4082,79616.0
2024-04-03 11:40:00,88.92,88.97,88.91,88.95,68463.0,83.4082,83.4551,83.3988,83.4363,68463.0
2024-04-03 11:50:00,88.95,88.99,88.94,88.98,70364.0,83.4363,83.4738,83.4269,83.4645,70364.0
2024-04-03 12:00:00,88.98,89.0,88.89,88.9,203843.0,83.4645,83.4832,83.38,83.3894,203843.0
2024-04-03 12:10:00,88.89,88.98,88.86,88.98,97307.0,83.38,83.4645,83.3519,83.4645,97307.0
2024-04-03 12:20:00,88.98,89.05,88.97,89.05,74608.0,83.4645,83.5301,83.4551,83.5301,74608.0
2024-04-03 12:30:00,89.04,89.12,89.04,89.06,186100.0,83.5207,83.5958,83.5207,83.5395,186100.0
2024-04-03 12:40:00,89.05,89.08,89.05,89.06,73355.0,83.5301,83.5583,83.5301,83.5395,73355.0
2024-04-03 12:50:00,89.06,89.1,89.05,89.1,66292.0,83.5395,83.577,83.5301,83.577,66292.0
2024-04-03 13:00:00,89.1,89.11,89.02,89.06,90467.0,83.577,83.5864,83.502,83.5395,90467.0
2024-04-03 13:10:00,89.06,89.09,89.05,89.08,86181.0,83.5395,83.5676,83.5301,83.5583,86181.0
2024-04-03 13:20:00,89.08,89.1,89.07,89.09,52911.0,83.5583,83.577,83.5489,83.5676,52911.0
2024-04-03 13:30:00,89.09,89.09,89.06,89.07,109741.0,83.5676,83.5676,83.5395,83.5489,109741.0
2024-04-03 13:40:00,89.07,89.12,89.07,89.12,112515.0,83.5489,83.5958,83.5489,83.5958,112515.0
2024-04-03 13:50:00,89.12,89.15,89.11,89.15,111320.0,83.5958,83.6239,83.5864,83.6239,111320.0
2024-04-03 14:00:00,89.15,89.17,89.13,89.15,144462.0,83.6239,83.6427,83.6052,83.6239,144462.0
2024-04-03 14:10:00,89.15,89.16,89.12,89.14,97540.0,83.6239,83.6333,83.5958,83.6145,97540.0
2024-04-03 14:20:00,89.14,89.15,89.13,89.14,67816.0,83.6145,83.6239,83.6052,83.6145,67816.0
2024-04-03 14:30:00,89.13,89.16,89.12,89.15,79110.0,83.6052,83.6333,83.5958,83.6239,79110.0
2024-04-03 14:40:00,89.15,89.16,89.15,89.15,56804.0,83.6239,83.6333,83.6239,83.6239,56804.0
2024-04-03 14:50:00,89.16,89.16,89.11,89.14,109695.0,83.6333,83.6333,83.5864,83.6145,109695.0
2024-04-03 15:00:00,89.14,89.16,89.13,89.16,72348.0,83.6145,83.6333,83.6052,83.6333,72348.0
2024-04-03 15:10:00,89.16,89.16,89.08,89.1,169873.0,83.6333,83.6333,83.5583,83.577,169873.0
2024-04-03 15:20:00,89.1,89.12,89.09,89.09,86583.0,83.577,83.5958,83.5676,83.5676,86583.0
2024-04-03 15:30:00,89.1,89.14,89.09,89.12,174120.0,83.577,83.6145,83.5676,83.5958,174120.0
2024-04-03 15:40:00,89.12,89.15,89.11,89.15,272259.0,83.5958,83.6239,83.5864,83.6239,272259.0
2024-04-03 15:50:00,89.15,89.15,89.11,89.13,750745.0,83.6239,83.6239,83.5864,83.6052,750745.0
2024-04-04 09:30:00,89.48,89.55,89.46,89.53,289061.0,83.9335,83.9991,83.9147,83.9804,289061.0
2024-04-04 09:40:00,89.53,89.58,89.52,89.56,202505.0,83.9804,84.0273,83.971,84.0085,202505.0
2024-04-04 09:50:00,89.55,89.56,89.48,89.5,167203.0,83.9991,84.0085,83.9335,83.9522,167203.0
2024-04-04 10:00:00,89.5,89.54,89.49,89.53,95779.0,83.9522,83.9897,83.9428,83.9804,95779.0
2024-04-04 10:10:00,89.53,89.53,89.48,89.48,46620.0,83.9804,83.9804,83.9335,83.9335,46620.0
2024-04-04 10:20:00,89.48,89.49,89.44,89.47,105031.0,83.9335,83.9428,83.8959,83.9241,105031.0
2024-04-04 10:30:00,89.48,89.48,89.4,89.4,130563.0,83.9335,83.9335,83.8584,83.8584,130563.0
2024-04-04 10:40:00,89.41,89.46,89.4,89.45,111552.0,83.8678,83.9147,83.8584,83.9053,111552.0
2024-04-04 10:50:00,89.46,89.49,89.44,89.45,210495.0,83.9147,83.9428,83.8959,83.9053,210495.0
2024-04-04 11:00:00,89.45,89.47,89.44,89.46,71137.0,83.9053,83.9241,83.8959,83.9147,71137.0
2024-04-04 11:10:00,89.45,89.46,89.43,89.44,196640.0,83.9053,83.9147,83.8866,83.8959,196640.0
2024-04-04 11:20:00,89.43,89.45,89.41,89.43,51855.0,83.8866,83.9053,83.8678,83.8866,51855.0
2024-04-04 11:30:00,89.43,89.44,89.42,89.42,38138.0,83.8866,83.8959,83.8772,83.8772,38138.0
2024-04-04 11:40:00,89.43,89.43,89.42,89.42,15913.0,83.8866,83.8866,83.8772,83.8772,15913.0
2024-04-04 11:50:00,89.43,89.44,89.41,89.44,52730.0,83.8866,83.8959,83.8678,83.8959,52730.0
2024-04-04 12:00:00,89.44,89.46,89.43,89.44,117000.0,83.8959,83.9147,83.8866,83.8959,117000.0
2024-04-04 12:10:00,89.45,89.45,89.42,89.43,20630.0,83.9053,83.9053,83.8772,83.8866,20630.0
2024-04-04 12:20:00,89.43,89.45,89.43,89.44,33157.0,83.8866,83.9053,83.8866,83.8959,33157.0
2024-04-04 12:30:00,89.44,89.44,89.41,89.42,56403.0,83.8959,83.8959,83.8678,83.8772,56403.0
2024-04-04 12:40:00,89.42,89.42,89.4,89.41,82175.0,83.8772,83.8772,83.8584,83.8678,82175.0
2024-04-04 12:50:00,89.41,89.41,89.39,89.4,23641.0,83.8678,83.8678,83.849,83.8584,23641.0
2024-04-04 13:00:00,89.4,89.4,89.37,89.37,60078.0,83.8584,83.8584,83.8303,83.8303,60078.0
2024-04-04 13:10:00,89.38,89.38,89.35,89.37,72803.0,83.8397,83.8397,83.8115,83.8303,72803.0
2024-04-04 13:20:00,89.36,89.38,89.35,89.36,40910.0,83.8209,83.8397,83.8115,83.8209,40910.0
2024-04-04 13:30:00,89.36,89.37,89.34,89.36,38856.0,83.8209,83.8303,83.8021,83.8209,38856.0
2024-04-04 13:40:00,89.37,89.37,89.31,89.33,81080.0,83.8303,83.8303,83.774,83.7928,81080.0
2024-04-04 13:50:00,89.33,89.34,89.3,89.32,56545.0,83.7928,83.8021,83.7646,83.7834,56545.0
2024-04-04 14:00:00,89.31,89.32,89.25,89.26,35132.0,83.774,83.7834,83.7177,83.7271,35132.0
2024-04-04 14:10:00,89.25,89.31,89.24,89.31,119015.0,83.7177,83.774,83.7083,83.774,119015.0
2024-04-04 14:20:00,89.31,89.33,89.29,89.31,167438.0,83.774,83.7928,83.7552,83.774,167438.0
2024-04-04 14:30:00,89.31,89.31,89.24,89.25,247385.0,83.774,83.774,83.7083,83.7177,247385.0
2024-04-04 14:40:00,89.25,89.26,89.22,89.23,123339.0,83.7177,83.7271,83.6896,83.699,123339.0
2024-04-04 14:50:00,89.24,89.3,89.23,89.27,98765.0,83.7083,83.7646,83.699,83.7365,98765.0
2024-04-04 15:00:00,89.26,89.27,89.18,89.2,165132.0,83.7271,83.7365,83.6521,83.6708,165132.0
2024-04-04 15:10:00,89.2,89.22,89.17,89.19,48548.0,83.6708,83.6896,83.6427,83.6614,48548.0
2024-04-04 15:20:00,89.19,89.2,89.12,89.12,377708.0,83.6614,83.6708,83.5958,83.5958,377708.0
2024-04-04 15:30:00,89.12,89.14,89.07,89.08,431430.0,83.5958,83.6145,83.5489,83.5583,431430.0
2024-04-04 15:40:00,89.08,89.11,89.05,89.1,809720.0,83.5583,83.5864,83.5301,83.577,809720.0
2024-04-04 15:50:00,89.09,89.11,89.08,89.11,732265.0,83.5676,83.5864,83.5583,83.5864,732265.0
2024-04-05 09:30:00,88.79,89.12,88.79,89.1,241734.0,83.2862,83.5958,83.2862,83.577,241734.0
2024-04-05 09:40:00,89.1,89.12,89.08,89.11,72035.0,83.577,83.5958,83.5583,83.5864,72035.0
2024-04-05 09:50:00,89.1,89.15,89.09,89.13,145915.0,83.577,83.6239,83.5676,83.6052,145915.0
2024-04-05 10:00:00,89.13,89.15,89.08,89.14,131513.0,83.6052,83.6239,83.5583,83.6145,131513.0
2024-04-05 10:10:00,89.14,89.23,89.14,89.17,46064.0,83.6145,83.699,83.6145,83.6427,46064.0
2024-04-05 10:20:00,89.17,89.26,89.17,89.21,64540.0,83.6427,83.7271,83.6427,83.6802,64540.0
2024-04-05 10:30:00,89.21,89.21,89.16,89.17,48411.0,83.6802,83.6802,83.6333,83.6427,48411.0
2024-04-05 10:40:00,89.17,89.2,89.15,89.16,1492242.0,83.6427,83.6708,83.6239,83.6333,1492242.0
2024-04-05 10:50:00,89.16,89.21,89.14,89.19,63957.0,83.6333,83.6802,83.6145,83.6614,63957.0
2024-04-05 11:00:00,89.19,89.19,89.12,89.19,171240.0,83.6614,83.6614,83.5958,83.6614,171240.0
2024-04-05 11:10:00,89.19,89.2,89.13,89.16,40292.0,83.6614,83.6708,83.6052,83.6333,40292.0
2024-04-05 11:20:00,89.16,89.19,89.15,89.17,200741.0,83.6333,83.6614,83.6239,83.6427,200741.0
2024-04-05 11:30:00,89.17,89.21,89.14,89.2,101262.0,83.6427,83.6802,83.6145,83.6708,101262.0
2024-04-05 11:40:00,89.2,89.24,89.19,89.22,37625.0,83.6708,83.7083,83.6614,83.6896,37625.0
2024-04-05 11:50:00,89.22,89.26,89.22,89.26,19678.0,83.6896,83.7271,83.6896,83.7271,19678.0
2024-04-05 12:00:00,89.26,89.3,89.26,89.3,53516.0,83.7271,83.7646,83.7271,83.7646,53516.0
2024-04-05 12:10:00,89.3,89.33,89.29,89.31,135656.0,83.7646,83.7928,83.7552,83.774,135656.0
2024-04-05 12:20:00,89.31,89.31,89.28,89.29,77451.0,83.774,83.774,83.7459,83.7552,77451.0
2024-04-05 12:30:00,89.29,89.29,89.25,89.29,45901.0,83.7552,83.7552,83.7177,83.7552,45901.0
2024-04-05 12:40:00,89.29,89.3,89.26,89.27,45397.0,83.7552,83.7646,83.7271,83.7365,45397.0
2024-04-05 12:50:00,89.27,89.33,89.26,89.33,80215.0,83.7365,83.7928,83.7271,83.7928,80215.0
2024-04-05 13:00:00,89.33,89.33,89.27,89.28,85182.0,83.7928,83.7928,83.7365,83.7459,85182.0
2024-04-05 13:10:00,89.28,89.28,89.22,89.23,115385.0,83.7459,83.7459,83.6896,83.699,115385.0
2024-04-05 13:20:00,89.23,89.25,89.22,89.25,31702.0,83.699,83.7177,83.6896,83.7177,31702.0
2024-04-05 13:30:00,89.26,89.28,89.25,89.25,59618.0,83.7271,83.7459,83.7177,83.7177,59618.0
2024-04-05 13:40:00,89.26,89.27,89.23,89.25,43450.0,83.7271,83.7365,83.699,83.7177,43450.0
2024-04-05 13:50:00,89.25,89.25,89.2,89.21,107294.0,83.7177,83.7177,83.6708,83.6802,107294.0
2024-04-05 14:00:00,89.2,89.27,89.17,89.27,80073.0,83.6708,83.7365,83.6427,83.7365,80073.0
2024-04-05 14:10:00,89.27,89.28,89.25,89.28,31161.0,83.7365,83.7459,83.7177,83.7459,31161.0
2024-04-05 14:20:00,89.28,89.29,89.27,89.27,90990.0,83.7459,83.7552,83.7365,83.7365,90990.0
2024-04-05 14:30:00,89.28,89.3,89.27,89.3,26842.0,83.7459,83.7646,83.7365,83.7646,26842.0
2024-04-05 14:40:00,89.29,89.3,89.26,89.28,64035.0,83.7552,83.7646,83.7271,83.7459,64035.0
2024-04-05 14:50:00,89.28,89.28,89.24,89.25,41658.0,83.7459,83.7459,83.7083,83.7177,41658.0
2024-04-05 15:00:00,89.24,89.25,89.19,89.2,122532.0,83.7083,83.7177,83.6614,83.6708,122532.0
2024-04-05 15:10:00,89.19,89.21,89.19,89.21,30455.0,83.6614,83.6802,83.6614,83.6802,30455.0
2024-04-05 15:20:00,89.21,89.22,89.17,89.2,80891.0,83.6802,83.6896,83.6427,83.6708,80891.0
2024-04-05 15:30:00,89.2,89.25,89.19,89.22,81526.0,83.6708,83.7177,83.6614,83.6896,81526.0
2024-04-05 15:40:00,89.23,89.24,89.21,89.24,86701.0,83.699,83.7083,83.6802,83.7083,86701.0
2024-04-05 15:50:00,89.23,89.26,89.21,89.23,366905.0,83.699,83.7271,83.6802,83.699,366905.0
2024-04-08 09:30:00,88.33,89.19,88.33,89.08,212158.0,82.8547,83.6614,82.8547,83.5583,212158.0
2024-04-08 09:40:00,89.08,89.16,89.07,89.15,236718.0,83.5583,83.6333,83.5489,83.6239,236718.0
2024-04-08 09:50:00,89.15,89.22,89.13,89.18,121195.0,83.6239,83.6896,83.6052,83.6521,121195.0
2024-04-08 10:00:00,89.18,89.19,89.12,89.14,272305.0,83.6521,83.6614,83.5958,83.6145,272305.0
2024-04-08 10:10:00,89.14,89.16,89.13,89.14,229352.0,83.6145,83.6333,83.6052,83.6145,229352.0
2024-04-08 10:20:00,89.15,89.27,89.14,89.23,105389.0,83.6239,83.7365,83.6145,83.699,105389.0
2024-04-08 10:30:00,89.23,89.25,89.21,89.23,112625.0,83.699,83.7177,83.6802,83.699,112625.0
2024-04-08 10:40:00,89.23,89.29,89.23,89.29,286656.0,83.699,83.7552,83.699,83.7552,286656.0
2024-04-08 10:50:00,89.3,89.3,89.23,89.23,257779.0,83.7646,83.7646,83.699,83.699,257779.0
2024-04-08 11:00:00,89.24,89.26,89.23,89.25,302646.0,83.7083,83.7271,83.699,83.7177,302646.0
2024-04-08 11:10:00,89.25,89.28,89.23,89.24,83371.0,83.7177,83.7459,83.699,83.7083,83371.0
2024-04-08 11:20:00,89.24,89.28,89.22,89.25,65971.0,83.7083,83.7459,83.6896,83.7177,65971.0
2024-04-08 11:30:00,89.25,89.29,89.23,89.28,81454.0,83.7177,83.7552,83.699,83.7459,81454.0
2024-04-08 11:40:00,89.28,89.28,89.24,89.26,25465.0,83.7459,83.7459,83.7083,83.7271,25465.0
2024-04-08 11:50:00,89.26,89.29,89.26,89.29,87208.0,83.7271,83.7552,83.7271,83.7552,87208.0
2024-04-08 12:00:00,89.29,89.29,89.25,89.27,85252.0,83.7552,83.7552,83.7177,83.7365,85252.0
2024-04-08 12:10:00,89.26,89.26,89.2,89.21,43959.0,83.7271,83.7271,83.6708,83.6802,43959.0
2024-04-08 12:20:00,89.21,89.21,89.16,89.18,213599.0,83.6802,83.6802,83.6333,83.6521,213599.0
2024-04-08 12:30:00,89.18,89.19,89.17,89.18,211386.0,83.6521,83.6614,83.6427,83.6521,211386.0
2024-04-08 12:40:00,89.18,89.2,89.17,89.18,91592.0,83.6521,83.6708,83.6427,83.6521,91592.0
2024-04-08 12:50:00,89.19,89.22,89.19,89.2,67917.0,83.6614,83.6896,83.6614,83.6708,67917.0
2024-04-08 13:00:00,89.2,89.22,89.2,89.21,32788.0,83.6708,83.6896,83.6708,83.6802,32788.0
2024-04-08 13:10:00,89.22,89.24,89.22,89.24,5993.0,83.6896,83.7083,83.6896,83.7083,5993.0
2024-04-08 13:20:00,89.24,89.24,89.23,89.24,11738.0,83.7083,83.7083,83.699,83.7083,11738.0
2024-04-08 13:30:00,89.24,89.25,89.23,89.25,37427.0,83.7083,83.7177,83.699,83.7177,37427.0
2024-04-08 13:40:00,89.25,89.27,89.22,89.23,28380.0,83.7177,83.7365,83.6896,83.699,28380.0
2024-04-08 13:50:00,89.23,89.25,89.21,89.23,8460.0,83.699,83.7177,83.6802,83.699,8460.0
2024-04-08 14:00:00,89.23,89.27,89.23,89.27,25076.0,83.699,83.7365,83.699,83.7365,25076.0
2024-04-08 14:10:00,89.27,89.29,89.25,89.27,18284.0,83.7365,83.7552,83.7177,83.7365,18284.0
2024-04-08 14:20:00,89.27,89.3,89.26,89.29,21619.0,83.7365,83.7646,83.7271,83.7552,21619.0
2024-04-08 14:30:00,89.29,89.29,89.25,89.25,31724.0,83.7552,83.7552,83.7177,83.7177,31724.0
2024-04-08 14:40:00,89.26,89.26,89.23,89.25,47404.0,83.7271,83.7271,83.699,83.7177,47404.0
2024-04-08 14:50:00,89.24,89.26,89.22,89.25,134453.0,83.7083,83.7271,83.6896,83.7177,134453.0
2024-04-08 15:00:00,89.25,89.27,89.24,89.27,38433.0,83.7177,83.7365,83.7083,83.7365,38433.0
2024-04-08 15:10:00,89.26,89.27,89.26,89.27,9885.0,83.7271,83.7365,83.7271,83.7365,9885.0
2024-04-08 15:20:00,89.28,89.28,89.27,89.28,11949.0,83.7459,83.7459,83.7365,83.7459,11949.0
2024-04-08 15:30:00,89.28,89.32,89.27,89.3,162872.0,83.7459,83.7834,83.7365,83.7646,162872.0
2024-04-08 15:40:00,89.3,89.3,89.27,89.29,28759.0,83.7646,83.7646,83.7365,83.7552,28759.0
2024-04-08 15:50:00,89.29,89.29,89.26,89.28,85741.0,83.7552,83.7552,83.7271,83.7459,85741.0
2024-04-09 09:30:00,89.69,89.75,89.68,89.72,168860.0,84.1304,84.1867,84.1211,84.1586,168860.0
2024-04-09 09:40:00,89.71,89.79,89.71,89.76,642858.0,84.1492,84.2242,84.1492,84.1961,642858.0
2024-04-09 09:50:00,89.76,89.78,89.73,89.76,347882.0,84.1961,84.2149,84.168,84.1961,347882.0
2024-04-09 10:00:00,89.76,89.8,89.76,89.8,182675.0,84.1961,84.2336,84.1961,84.2336,182675.0
2024-04-09 10:10:00,89.79,89.86,89.79,89.82,251841.0,84.2242,84.2899,84.2242,84.2524,251841.0
2024-04-09 10:20:00,89.82,89.85,89.77,89.78,1504904.0,84.2524,84.2805,84.2055,84.2149,1504904.0
2024-04-09 10:30:00,89.77,89.77,89.67,89.69,233461.0,84.2055,84.2055,84.1117,84.1304,233461.0
2024-04-09 10:40:00,89.69,89.69,89.64,89.65,63171.0,84.1304,84.1304,84.0835,84.0929,63171.0
2024-04-09 10:50:00,89.64,89.68,89.6,89.68,155070.0,84.0835,84.1211,84.046,84.1211,155070.0
2024-04-09 11:00:00,89.68,89.71,89.67,89.7,94094.0,84.1211,84.1492,84.1117,84.1398,94094.0
2024-04-09 11:10:00,89.7,89.78,89.69,89.77,254684.0,84.1398,84.2149,84.1304,84.2055,254684.0
2024-04-09 11:20:00,89.77,89.77,89.69,89.7,108802.0,84.2055,84.2055,84.1304,84.1398,108802.0
2024-04-09 11:30:00,89.7,89.76,89.7,89.75,251575.0,84.1398,84.1961,84.1398,84.1867,251575.0
2024-04-09 11:40:00,89.75,89.78,89.74,89.78,55129.0,84.1867,84.2149,84.1773,84.2149,55129.0
2024-04-09 11:50:00,89.78,89.78,89.74,89.76,31876.0,84.2149,84.2149,84.1773,84.1961,31876.0
2024-04-09 12:00:00,89.76,89.78,89.74,89.76,136913.0,84.1961,84.2149,84.1773,84.1961,136913.0
2024-04-09 12:10:00,89.77,89.78,89.76,89.78,38517.0,84.2055,84.2149,84.1961,84.2149,38517.0
2024-04-09 12:20:00,89.78,89.81,89.75,89.81,267586.0,84.2149,84.243,84.1867,84.243,267586.0
2024-04-09 12:30:00,89.81,89.84,89.79,89.83,36639.0,84.243,84.2711,84.2242,84.2618,36639.0
2024-04-09 12:40:00,89.84,89.84,89.81,89.83,88314.0,84.2711,84.2711,84.243,84.2618,88314.0
2024-04-09 12:50:00,89.84,89.85,89.82,89.83,211211.0,84.2711,84.2805,84.2524,84.2618,211211.0
2024-04-09 13:00:00,89.82,89.84,89.76,89.8,131409.0,84.2524,84.2711,84.1961,84.2336,131409.0
2024-04-09 13:10:00,89.79,89.84,89.77,89.81,130071.0,84.2242,84.2711,84.2055,84.243,130071.0
2024-04-09 13:20:00,89.81,89.83,89.8,89.81,29786.0,84.243,84.2618,84.2336,84.243,29786.0
2024-04-09 13:30:00,89.81,89.82,89.79,89.8,75592.0,84.243,84.2524,84.2242,84.2336,75592.0
2024-04-09 13:40:00,89.81,89.84,89.81,89.83,26431.0,84.243,84.2711,84.243,84.2618,26431.0
2024-04-09 13:50:00,89.83,89.84,89.81,89.82,23361.0,84.2618,84.2711,84.243,84.2524,23361.0
2024-04-09 14:00:00,89.81,89.82,89.79,89.81,53189.0,84.243,84.2524,84.2242,84.243,53189.0
2024-04-09 14:10:00,89.82,89.83,89.8,89.82,60364.0,84.2524,84.2618,84.2336,84.2524,60364.0
2024-04-09 14:20:00,89.82,89.82,89.79,89.79,29929.0,84.2524,84.2524,84.2242,84.2242,29929.0
2024-04-09 14:30:00,89.79,89.8,89.77,89.79,111089.0,84.2242,84.2336,84.2055,84.2242,111089.0
2024-04-09 14:40:00,89.79,89.81,89.78,89.8,31088.0,84.2242,84.243,84.2149,84.2336,31088.0
2024-04-09 14:50:00,89.8,89.82,89.78,89.81,27538.0,84.2336,84.2524,84.2149,84.243,27538.0
2024-04-09 15:00:00,89.81,89.81,89.78,89.78,26587.0,84.243,84.243,84.2149,84.2149,26587.0
2024-04-09 15:10:00,89.78,89.83,89.78,89.81,55746.0,84.2149,84.2618,84.2149,84.243,55746.0
2024-04-09 15:20:00,89.81,89.86,89.81,89.85,41187.0,84.243,84.2899,84.243,84.2805,41187.0
2024-04-09 15:30:00,89.86,89.88,89.85,89.85,111050.0,84.2899,84.3087,84.2805,84.2805,111050.0
2024-04-09 15:40:00,89.86,89.86,89.83,89.85,130004.0,84.2899,84.2899,84.2618,84.2805,130004.0
2024-04-09 15:50:00,89.85,89.87,89.83,89.86,189812.0,84.2805,84.2993,84.2618,84.2899,189812.0
2024-04-10 09:30:00,89.03,89.09,88.99,89.05,602231.0,83.5114,83.5676,83.4738,83.5301,602231.0
2024-04-10 09:40:00,89.05,89.1,88.99,89.01,474960.0,83.5301,83.577,83.4738,83.4926,474960.0
2024-04-10 09:50:00,89.01,89.1,89.0,89.06,334754.0,83.4926,83.577,83.4832,83.5395,334754.0
2024-04-10 10:00:00,89.05,89.11,89.03,89.09,347714.0,83.5301,83.5864,83.5114,83.5676,347714.0
2024-04-10 10:10:00,89.09,89.1,89.02,89.09,206184.0,83.5676,83.577,83.502,83.5676,206184.0
2024-04-10 10:20:00,89.09,89.12,89.04,89.07,98000.0,83.5676,83.5958,83.5207,83.5489,98000.0
2024-04-10 10:30:00,89.06,89.15,89.04,89.13,171237.0,83.5395,83.6239,83.5207,83.6052,171237.0
2024-04-10 10:40:00,89.12,89.15,89.05,89.07,127995.0,83.5958,83.6239,83.5301,83.5489,127995.0
2024-04-10 10:50:00,89.07,89.08,88.98,88.99,267872.0,83.5489,83.5583,83.4645,83.4738,267872.0
2024-04-10 11:00:00,88.99,89.03,88.97,88.99,157824.0,83.4738,83.5114,83.4551,83.4738,157824.0
2024-04-10 11:10:00,88.98,88.99,88.92,88.95,395920.0,83.4645,83.4738,83.4082,83.4363,395920.0
2024-04-10 11:20:00,88.94,88.96,88.91,88.95,198714.0,83.4269,83.4457,83.3988,83.4363,198714.0
2024-04-10 11:30:00,88.94,88.96,88.91,88.92,145350.0,83.4269,83.4457,83.3988,83.4082,145350.0
2024-04-10 11:40:00,88.92,88.92,88.83,88.83,212587.0,83.4082,83.4082,83.3238,83.3238,212587.0
2024-04-10 11:50:00,88.83,88.84,88.79,88.81,487697.0,83.3238,83.3331,83.2862,83.305,487697.0
2024-04-10 12:00:00,88.82,88.85,88.8,88.81,107953.0,83.3144,83.3425,83.2956,83.305,107953.0
2024-04-10 12:10:00,88.81,88.84,88.78,88.82,301188.0,83.305,83.3331,83.2768,83.3144,301188.0
2024-04-10 12:20:00,88.83,88.83,88.78,88.78,189968.0,83.3238,83.3238,83.2768,83.2768,189968.0
2024-04-10 12:30:00,88.79,88.8,88.75,88.75,326327.0,83.2862,83.2956,83.2487,83.2487,326327.0
2024-04-10 12:40:00,88.75,88.76,88.7,88.7,256836.0,83.2487,83.2581,83.2018,83.2018,256836.0
2024-04-10 12:50:00,88.7,88.73,88.68,88.7,93512.0,83.2018,83.2299,83.183,83.2018,93512.0
2024-04-10 13:00:00,88.69,88.75,88.45,88.45,681127.0,83.1924,83.2487,82.9673,82.9673,681127.0
2024-04-10 13:10:00,88.45,88.51,88.41,88.51,933362.0,82.9673,83.0236,82.9298,83.0236,933362.0
2024-04-10 13:20:00,88.5,88.6,88.49,88.54,430622.0,83.0142,83.108,83.0048,83.0517,430622.0
2024-04-10 13:30:00,88.55,88.67,88.47,88.48,616141.0,83.0611,83.1737,82.9861,82.9954,616141.0
2024-04-10 13:40:00,88.48,88.48,88.39,88.42,134638.0,82.9954,82.9954,82.911,82.9392,134638.0
2024-04-10 13:50:00,88.42,88.54,88.4,88.52,120889.0,82.9392,83.0517,82.9204,83.033,120889.0
2024-04-10 14:00:00,88.52,88.55,88.47,88.48,130279.0,83.033,83.0611,82.9861,82.9954,130279.0
2024-04-10 14:10:00,88.49,88.51,88.45,88.47,126291.0,83.0048,83.0236,82.9673,82.9861,126291.0
2024-04-10 14:20:00,88.47,88.51,88.38,88.39,97767.0,82.9861,83.0236,82.9016,82.911,97767.0
2024-04-10 14:30:00,88.39,88.43,88.36,88.42,115860.0,82.911,82.9485,82.8829,82.9392,115860.0
2024-04-10 14:40:00,88.42,88.46,88.41,88.45,51768.0,82.9392,82.9767,82.9298,82.9673,51768.0
2024-04-10 14:50:00,88.45,88.46,88.34,88.36,84886.0,82.9673,82.9767,82.8641,82.8829,84886.0
2024-04-10 15:00:00,88.36,88.42,88.36,88.38,150760.0,82.8829,82.9392,82.8829,82.9016,150760.0
2024-04-10 15:10:00,88.39,88.43,88.38,88.42,194986.0,82.911,82.9485,82.9016,82.9392,194986.0
2024-04-10 15:20:00,88.42,88.47,88.41,88.45,138010.0,82.9392,82.9861,82.9298,82.9673,138010.0
2024-04-10 15:30:00,88.45,88.45,88.42,88.42,136491.0,82.9673,82.9673,82.9392,82.9392,136491.0
2024-04-10 15:40:00,88.42,88.49,88.42,88.48,199193.0,82.9392,83.0048,82.9392,82.9954,199193.0
2024-04-10 15:50:00,88.48,88.51,88.46,88.48,735310.0,82.9954,83.0236,82.9767,82.9954,735310.0
2024-04-11 09:30:00,88.24,88.7,88.23,88.48,220672.0,82.7703,83.2018,82.7609,82.9954,220672.0
2024-04-11 09:40:00,88.49,88.49,88.4,88.42,289441.0,83.0048,83.0048,82.9204,82.9392,289441.0
2024-04-11 09:50:00,88.42,88.45,88.37,88.38,116821.0,82.9392,82.9673,82.8923,82.9016,116821.0
2024-04-11 10:00:00,88.38,88.38,88.22,88.26,563635.0,82.9016,82.9016,82.7516,82.7891,563635.0
2024-04-11 10:10:00,88.25,88.28,88.19,88.2,193541.0,82.7797,82.8078,82.7234,82.7328,193541.0
2024-04-11 10:20:00,88.2,88.23,88.17,88.19,216703.0,82.7328,82.7609,82.7047,82.7234,216703.0
2024-04-11 10:30:00,88.18,88.21,88.14,88.16,392981.0,82.714,82.7422,82.6765,82.6953,392981.0
2024-04-11 10:40:00,88.16,88.23,88.16,88.23,138389.0,82.6953,82.7609,82.6953,82.7609,138389.0
2024-04-11 10:50:00,88.23,88.23,88.17,88.17,84589.0,82.7609,82.7609,82.7047,82.7047,84589.0
2024-04-11 11:00:00,88.17,88.18,88.13,88.13,131882.0,82.7047,82.714,82.6671,82.6671,131882.0
2024-04-11 11:10:00,88.12,88.15,88.1,88.11,35393.0,82.6578,82.6859,82.639,82.6484,35393.0
2024-04-11 11:20:00,88.1,88.12,88.05,88.05,120397.0,82.639,82.6578,82.5921,82.5921,120397.0
2024-04-11 11:30:00,88.05,88.15,88.05,88.14,77111.0,82.5921,82.6859,82.5921,82.6765,77111.0
2024-04-11 11:40:00,88.14,88.2,88.13,88.16,123315.0,82.6765,82.7328,82.6671,82.6953,123315.0
2024-04-11 11:50:00,88.15,88.17,88.12,88.17,128009.0,82.6859,82.7047,82.6578,82.7047,128009.0
2024-04-11 12:00:00,88.17,88.18,88.1,88.1,66108.0,82.7047,82.714,82.639,82.639,66108.0
2024-04-11 12:10:00,88.1,88.1,88.03,88.05,98837.0,82.639,82.639,82.5733,82.5921,98837.0
2024-04-11 12:20:00,88.05,88.06,88.02,88.03,145474.0,82.5921,82.6015,82.564,82.5733,145474.0
2024-04-11 12:30:00,88.02,88.03,87.99,88.01,207547.0,82.564,82.5733,82.5358,82.5546,207547.0
2024-04-11 12:40:00,88.01,88.12,88.01,88.12,231573.0,82.5546,82.6578,82.5546,82.6578,231573.0
2024-04-11 12:50:00,88.12,88.12,87.99,88.02,521386.0,82.6578,82.6578,82.5358,82.564,521386.0
2024-04-11 13:00:00,88.02,88.12,87.97,88.11,392567.0,82.564,82.6578,82.5171,82.6484,392567.0
2024-04-11 13:10:00,88.11,88.2,88.1,88.2,389929.0,82.6484,82.7328,82.639,82.7328,389929.0
2024-04-11 13:20:00,88.2,88.21,88.12,88.13,114864.0,82.7328,82.7422,82.6578,82.6671,114864.0
2024-04-11 13:30:00,88.14,88.18,88.11,88.11,72275.0,82.6765,82.714,82.6484,82.6484,72275.0
2024-04-11 13:40:00,88.12,88.19,88.1,88.18,78179.0,82.6578,82.7234,82.639,82.714,78179.0
2024-04-11 13:50:00,88.19,88.26,88.18,88.26,188821.0,82.7234,82.7891,82.714,82.7891,188821.0
2024-04-11 14:00:00,88.26,88.41,88.25,88.39,311264.0,82.7891,82.9298,82.7797,82.911,311264.0
2024-04-11 14:10:00,88.39,88.39,88.32,88.33,329104.0,82.911,82.911,82.8454,82.8547,329104.0
2024-04-11 14:20:00,88.33,88.35,88.31,88.34,28583.0,82.8547,82.8735,82.836,82.8641,28583.0
2024-04-11 14:30:00,88.33,88.34,88.31,88.32,58649.0,82.8547,82.8641,82.836,82.8454,58649.0
2024-04-11 14:40:00,88.33,88.34,88.29,88.3,37967.0,82.8547,82.8641,82.8172,82.8266,37967.0
2024-04-11 14:50:00,88.3,88.3,88.18,88.18,68813.0,82.8266,82.8266,82.714,82.714,68813.0
2024-04-11 15:00:00,88.18,88.22,88.17,88.21,41624.0,82.714,82.7516,82.7047,82.7422,41624.0
2024-04-11 15:10:00,88.2,88.25,88.18,88.24,53598.0,82.7328,82.7797,82.714,82.7703,53598.0
2024-04-11 15:20:00,88.23,88.25,88.2,88.22,63853.0,82.7609,82.7797,82.7328,82.7516,63853.0
2024-04-11 15:30:00,88.22,88.22,88.15,88.2,62511.0,82.7516,82.7516,82.6859,82.7328,62511.0
2024-04-11 15:40:00,88.2,88.22,88.19,88.2,177588.0,82.7328,82.7516,82.7234,82.7328,177588.0
2024-04-11 15:50:00,88.19,88.21,88.18,88.2,348012.0,82.7234,82.7422,82.714,82.7328,348012.0
2024-04-12 09:30:00,88.26,88.33,88.13,88.19,381217.0,82.7891,82.8547,82.6671,82.7234,381217.0
2024-04-12 09:40:00,88.19,88.36,88.18,88.33,331968.0,82.7234,82.8829,82.714,82.8547,331968.0
2024-04-12 09:50:00,88.34,88.34,88.28,88.3,121450.0,82.8641,82.8641,82.8078,82.8266,121450.0
2024-04-12 10:00:00,88.29,88.32,88.18,88.27,395693.0,82.8172,82.8454,82.714,82.7985,395693.0
2024-04-12 10:10:00,88.28,88.34,88.26,88.32,293094.0,82.8078,82.8641,82.7891,82.8454,293094.0
2024-04-12 10:20:00,88.32,88.32,88.24,88.27,182569.0,82.8454,82.8454,82.7703,82.7985,182569.0
2024-04-12 10:30:00,88.26,88.28,88.24,88.27,247882.0,82.7891,82.8078,82.7703,82.7985,247882.0
2024-04-12 10:40:00,88.26,88.27,88.23,88.23,140694.0,82.7891,82.7985,82.7609,82.7609,140694.0
2024-04-12 10:50:00,88.23,88.24,88.12,88.15,319238.0,82.7609,82.7703,82.6578,82.6859,319238.0
2024-04-12 11:00:00,88.14,88.17,88.13,88.16,203510.0,82.6765,82.7047,82.6671,82.6953,203510.0
2024-04-12 11:10:00,88.17,88.17,88.14,88.15,256660.0,82.7047,82.7047,82.6765,82.6859,256660.0
2024-04-12 11:20:00,88.15,88.16,88.08,88.11,281477.0,82.6859,82.6953,82.6202,82.6484,281477.0
2024-04-12 11:30:00,88.11,88.12,88.08,88.09,71163.0,82.6484,82.6578,82.6202,82.6296,71163.0
2024-04-12 11:40:00,88.09,88.1,88.06,88.09,59490.0,82.6296,82.639,82.6015,82.6296,59490.0
2024-04-12 11:50:00,88.09,88.1,88.06,88.09,47459.0,82.6296,82.639,82.6015,82.6296,47459.0
2024-04-12 12:00:00,88.09,88.11,88.05,88.06,190743.0,82.6296,82.6484,82.5921,82.6015,190743.0
2024-04-12 12:10:00,88.06,88.06,88.02,88.02,181090.0,82.6015,82.6015,82.564,82.564,181090.0
2024-04-12 12:20:00,88.03,88.04,88.0,88.0,99309.0,82.5733,82.5827,82.5452,82.5452,99309.0
2024-04-12 12:30:00,88.01,88.03,87.97,87.98,98601.0,82.5546,82.5733,82.5171,82.5264,98601.0
2024-04-12 12:40:00,87.98,88.01,87.97,87.97,76398.0,82.5264,82.5546,82.5171,82.5171,76398.0
2024-04-12 12:50:00,87.98,87.99,87.97,87.98,117616.0,82.5264,82.5358,82.5171,82.5264,117616.0
2024-04-12 13:00:00,87.98,88.0,87.94,87.94,90781.0,82.5264,82.5452,82.4889,82.4889,90781.0
2024-04-12 13:10:00,87.95,87.99,87.94,87.95,41731.0,82.4983,82.5358,82.4889,82.4983,41731.0
2024-04-12 13:20:00,87.95,87.95,87.9,87.92,334473.0,82.4983,82.4983,82.4514,82.4702,334473.0
2024-04-12 13:30:00,87.92,87.99,87.91,87.98,316960.0,82.4702,82.5358,82.4608,82.5264,316960.0
2024-04-12 13:40:00,87.98,88.07,87.97,88.05,147355.0,82.5264,82.6109,82.5171,82.5921,147355.0
2024-04-12 13:50:00,88.05,88.06,88.02,88.03,38947.0,82.5921,82.6015,82.564,82.5733,38947.0
2024-04-12 14:00:00,88.02,88.06,88.0,88.06,152686.0,82.564,82.6015,82.5452,82.6015,152686.0
2024-04-12 14:10:00,88.05,88.11,88.05,88.09,202610.0,82.5921,82.6484,82.5921,82.6296,202610.0
2024-04-12 14:20:00,88.09,88.09,88.04,88.06,56552.0,82.6296,82.6296,82.5827,82.6015,56552.0
2024-04-12 14:30:00,88.06,88.06,88.0,88.01,103766.0,82.6015,82.6015,82.5452,82.5546,103766.0
2024-04-12 14:40:00,88.0,88.06,87.99,88.05,212075.0,82.5452,82.6015,82.5358,82.5921,212075.0
2024-04-12 14:50:00,88.05,88.06,88.04,88.06,74493.0,82.5921,82.6015,82.5827,82.6015,74493.0
2024-04-12 15:00:00,88.05,88.06,88.01,88.02,76368.0,82.5921,82.6015,82.5546,82.564,76368.0
2024-04-12 15:10:00,88.02,88.02,87.99,88.0,44139.0,82.564,82.564,82.5358,82.5452,44139.0
2024-04-12 15:20:00,88.0,88.01,87.98,88.0,48528.0,82.5452,82.5546,82.5264,82.5452,48528.0
2024-04-12 15:30:00,88.0,88.03,87.99,88.03,123463.0,82.5452,82.5733,82.5358,82.5733,123463.0
2024-04-12 15:40:00,88.03,88.04,88.0,88.03,105806.0,82.5733,82.5827,82.5452,82.5733,105806.0
2024-04-12 15:50:00,88.03,88.03,87.98,87.99,459783.0,82.5733,82.5733,82.5264,82.5358,459783.0
2024-04-15 09:30:00,87.63,87.66,87.54,87.58,247940.0,82.1981,82.2263,82.1137,82.1512,247940.0
2024-04-15 09:40:00,87.59,87.59,87.46,87.5,156973.0,82.1606,82.1606,82.0387,82.0762,156973.0
2024-04-15 09:50:00,87.5,87.57,87.5,87.56,143955.0,82.0762,82.1419,82.0762,82.1325,143955.0
2024-04-15 10:00:00,87.56,87.56,87.37,87.39,144038.0,82.1325,82.1325,81.9543,81.973,144038.0
2024-04-15 10:10:00,87.38,87.38,87.28,87.36,218606.0,81.9636,81.9636,81.8698,81.9449,218606.0
2024-04-15 10:20:00,87.36,87.36,87.3,87.31,114251.0,81.9449,81.9449,81.8886,81.898,114251.0
2024-04-15 10:30:00,87.31,87.49,87.31,87.39,1533450.0,81.898,82.0668,81.898,81.973,1533450.0
2024-04-15 10:40:00,87.38,87.44,87.36,87.4,248585.0,81.9636,82.0199,81.9449,81.9824,248585.0
2024-04-15 10:50:00,87.4,87.42,87.3,87.3,89499.0,81.9824,82.0012,81.8886,81.8886,89499.0
2024-04-15 11:00:00,87.3,87.31,87.24,87.24,369201.0,81.8886,81.898,81.8323,81.8323,369201.0
2024-04-15 11:10:00,87.25,87.28,87.24,87.27,139460.0,81.8417,81.8698,81.8323,81.8604,139460.0
2024-04-15 11:20:00,87.26,87.3,87.24,87.29,129997.0,81.8511,81.8886,81.8323,81.8792,129997.0
2024-04-15 11:30:00,87.29,87.31,87.23,87.23,156048.0,81.8792,81.898,81.8229,81.8229,156048.0
2024-04-15 11:40:00,87.23,87.24,87.16,87.17,138392.0,81.8229,81.8323,81.7573,81.7666,138392.0
2024-04-15 11:50:00,87.17,87.25,87.17,87.25,114377.0,81.7666,81.8417,81.7666,81.8417,114377.0
2024-04-15 12:00:00,87.25,87.3,87.23,87.28,81261.0,81.8417,81.8886,81.8229,81.8698,81261.0
2024-04-15 12:10:00,87.28,87.28,87.22,87.23,112119.0,81.8698,81.8698,81.8135,81.8229,112119.0
2024-04-15 12:20:00,87.23,87.24,87.18,87.2,180206.0,81.8229,81.8323,81.776,81.7948,180206.0
2024-04-15 12:30:00,87.2,87.2,87.15,87.17,274265.0,81.7948,81.7948,81.7479,81.7666,274265.0
2024-04-15 12:40:00,87.18,87.2,87.16,87.17,137799.0,81.776,81.7948,81.7573,81.7666,137799.0
2024-04-15 12:50:00,87.17,87.18,87.1,87.1,471844.0,81.7666,81.776,81.701,81.701,471844.0
2024-04-15 13:00:00,87.09,87.12,87.07,87.11,271033.0,81.6916,81.7197,81.6728,81.7104,271033.0
2024-04-15 13:10:00,87.11,87.11,87.07,87.09,94978.0,81.7104,81.7104,81.6728,81.6916,94978.0
2024-04-15 13:20:00,87.09,87.09,86.98,86.98,276058.0,81.6916,81.6916,81.5884,81.5884,276058.0
2024-04-15 13:30:00,86.98,86.99,86.92,86.95,301874.0,81.5884,81.5978,81.5321,81.5603,301874.0
2024-04-15 13:40:00,86.95,87.01,86.89,86.89,185825.0,81.5603,81.6166,81.504,81.504,185825.0
2024-04-15 13:50:00,86.89,87.03,86.86,87.02,202742.0,81.504,81.6353,81.4759,81.6259,202742.0
2024-04-15 14:00:00,87.01,87.01,86.91,86.94,131349.0,81.6166,81.6166,81.5228,81.5509,131349.0
2024-04-15 14:10:00,86.94,86.94,86.88,86.92,99780.0,81.5509,81.5509,81.4946,81.5321,99780.0
2024-04-15 14:20:00,86.92,86.92,86.86,86.88,87373.0,81.5321,81.5321,81.4759,81.4946,87373.0
2024-04-15 14:30:00,86.87,86.94,86.86,86.91,188065.0,81.4852,81.5509,81.4759,81.5228,188065.0
2024-04-15 14:40:00,86.91,86.93,86.87,86.88,176374.0,81.5228,81.5415,81.4852,81.4946,176374.0
2024-04-15 14:50:00,86.88,86.9,86.84,86.9,211995.0,81.4946,81.5134,81.4571,81.5134,211995.0
2024-04-15 15:00:00,86.9,86.91,86.81,86.83,507486.0,81.5134,81.5228,81.429,81.4477,507486.0
2024-04-15 15:10:00,86.84,86.84,86.8,86.81,299031.0,81.4571,81.4571,81.4196,81.429,299031.0
2024-04-15 15:20:00,86.81,86.89,86.81,86.88,296776.0,81.429,81.504,81.429,81.4946,296776.0
2024-04-15 15:30:00,86.88,86.92,86.87,86.91,211221.0,81.4946,81.5321,81.4852,81.5228,211221.0
2024-04-15 15:40:00,86.91,86.95,86.89,86.95,364612.0,81.5228,81.5603,81.504,81.5603,364612.0
2024-04-15 15:50:00,86.94,86.96,86.92,86.94,502176.0,81.5509,81.5697,81.5321,81.5509,502176.0
2024-04-16 09:30:00,86.64,86.69,86.42,86.42,667036.0,81.2695,81.3164,81.0631,81.0631,667036.0
2024-04-16 09:40:00,86.42,86.49,86.4,86.45,446641.0,81.0631,81.1288,81.0444,81.0913,446641.0
2024-04-16 09:50:00,86.45,86.62,86.44,86.56,803565.0,81.0913,81.2507,81.0819,81.1945,803565.0
2024-04-16 10:00:00,86.56,86.61,86.5,86.61,432446.0,81.1945,81.2414,81.1382,81.2414,432446.0
2024-04-16 10:10:00,86.61,86.7,86.58,86.68,540749.0,81.2414,81.3258,81.2132,81.307,540749.0
2024-04-16 10:20:00,86.68,86.68,86.55,86.55,293389.0,81.307,81.307,81.1851,81.1851,293389.0
2024-04-16 10:30:00,86.55,86.56,86.48,86.53,161711.0,81.1851,81.1945,81.1194,81.1663,161711.0
2024-04-16 10:40:00,86.53,86.62,86.53,86.62,295077.0,81.1663,81.2507,81.1663,81.2507,295077.0
2024-04-16 10:50:00,86.62,86.64,86.56,86.63,382029.0,81.2507,81.2695,81.1945,81.2601,382029.0
2024-04-16 11:00:00,86.63,86.7,86.6,86.7,142350.0,81.2601,81.3258,81.232,81.3258,142350.0
2024-04-16 11:10:00,86.7,86.72,86.65,86.72,260728.0,81.3258,81.3445,81.2789,81.3445,260728.0
2024-04-16 11:20:00,86.71,86.74,86.66,86.71,160431.0,81.3352,81.3633,81.2883,81.3352,160431.0
2024-04-16 11:30:00,86.7,86.74,86.66,86.73,118711.0,81.3258,81.3633,81.2883,81.3539,118711.0
2024-04-16 11:40:00,86.73,86.76,86.68,86.7,262649.0,81.3539,81.3821,81.307,81.3258,262649.0
2024-04-16 11:50:00,86.7,86.78,86.67,86.67,231151.0,81.3258,81.4008,81.2976,81.2976,231151.0
2024-04-16 12:00:00,86.67,86.73,86.63,86.73,486156.0,81.2976,81.3539,81.2601,81.3539,486156.0
2024-04-16 12:10:00,86.73,86.74,86.71,86.72,187898.0,81.3539,81.3633,81.3352,81.3445,187898.0
2024-04-16 12:20:00,86.72,86.74,86.68,86.68,104687.0,81.3445,81.3633,81.307,81.307,104687.0
2024-04-16 12:30:00,86.68,86.71,86.63,86.66,114486.0,81.307,81.3352,81.2601,81.2883,114486.0
2024-04-16 12:40:00,86.67,86.68,86.63,86.67,70212.0,81.2976,81.307,81.2601,81.2976,70212.0
2024-04-16 12:50:00,86.67,86.67,86.63,86.67,108443.0,81.2976,81.2976,81.2601,81.2976,108443.0
2024-04-16 13:00:00,86.67,86.67,86.61,86.66,182189.0,81.2976,81.2976,81.2414,81.2883,182189.0
2024-04-16 13:10:00,86.66,86.68,86.64,86.66,53931.0,81.2883,81.307,81.2695,81.2883,53931.0
2024-04-16 13:20:00,86.66,86.67,86.57,86.59,83249.0,81.2883,81.2976,81.2038,81.2226,83249.0
2024-04-16 13:30:00,86.59,86.65,86.41,86.59,157018.0,81.2226,81.2789,81.0538,81.2226,157018.0
2024-04-16 13:40:00,86.61,86.68,86.58,86.58,71102.0,81.2414,81.307,81.2132,81.2132,71102.0
2024-04-16 13:50:00,86.58,86.64,86.53,86.63,51024.0,81.2132,81.2695,81.1663,81.2601,51024.0
2024-04-16 14:00:00,86.62,86.87,86.58,86.85,96135.0,81.2507,81.4852,81.2132,81.4665,96135.0
2024-04-16 14:10:00,86.84,86.86,86.64,86.65,271106.0,81.4571,81.4759,81.2695,81.2789,271106.0
2024-04-16 14:20:00,86.65,86.65,86.59,86.62,107873.0,81.2789,81.2789,81.2226,81.2507,107873.0
2024-04-16 14:30:00,86.62,86.72,86.61,86.69,86563.0,81.2507,81.3445,81.2414,81.3164,86563.0
2024-04-16 14:40:00,86.69,86.73,86.68,86.71,61901.0,81.3164,81.3539,81.307,81.3352,61901.0
2024-04-16 14:50:00,86.7,86.79,86.7,86.79,108097.0,81.3258,81.4102,81.3258,81.4102,108097.0
2024-04-16 15:00:00,86.78,86.79,86.71,86.71,71518.0,81.4008,81.4102,81.3352,81.3352,71518.0
2024-04-16 15:10:00,86.7,86.73,86.67,86.7,151533.0,81.3258,81.3539,81.2976,81.3258,151533.0
2024-04-16 15:20:00,86.7,86.75,86.69,86.74,106435.0,81.3258,81.3727,81.3164,81.3633,106435.0
2024-04-16 15:30:00,86.73,86.73,86.62,86.65,97592.0,81.3539,81.3539,81.2507,81.2789,97592.0
2024-04-16 15:40:00,86.64,86.71,86.61,86.71,163974.0,81.2695,81.3352,81.2414,81.3352,163974.0
2024-04-16 15:50:00,86.71,86.75,86.65,86.67,465514.0,81.3352,81.3727,81.2789,81.2976,465514.0
2024-04-17 09:30:00,87.43,87.53,87.12,87.41,493144.0,82.0105,82.1043,81.7197,81.9918,493144.0
2024-04-17 09:40:00,87.42,87.42,87.37,87.39,356911.0,82.0012,82.0012,81.9543,81.973,356911.0
2024-04-17 09:50:00,87.4,87.41,87.31,87.33,158985.0,81.9824,81.9918,81.898,81.9167,158985.0
2024-04-17 10:00:00,87.33,87.38,87.29,87.35,2391014.0,81.9167,81.9636,81.8792,81.9355,2391014.0
2024-04-17 10:10:00,87.35,87.4,87.33,87.35,106142.0,81.9355,81.9824,81.9167,81.9355,106142.0
2024-04-17 10:20:00,87.35,87.35,87.31,87.33,491325.0,81.9355,81.9355,81.898,81.9167,491325.0
2024-04-17 10:30:00,87.33,87.38,87.31,87.38,66209.0,81.9167,81.9636,81.898,81.9636,66209.0
2024-04-17 10:40:00,87.37,87.39,87.35,87.38,102727.0,81.9543,81.973,81.9355,81.9636,102727.0
2024-04-17 10:50:00,87.38,87.38,87.3,87.3,62550.0,81.9636,81.9636,81.8886,81.8886,62550.0
2024-04-17 11:00:00,87.31,87.39,87.3,87.37,27624.0,81.898,81.973,81.8886,81.9543,27624.0
2024-04-17 11:10:00,87.38,87.39,87.35,87.36,15529.0,81.9636,81.973,81.9355,81.9449,15529.0
2024-04-17 11:20:00,87.35,87.36,87.33,87.34,17716.0,81.9355,81.9449,81.9167,81.9261,17716.0
2024-04-17 11:30:00,87.33,87.33,87.27,87.3,183386.0,81.9167,81.9167,81.8604,81.8886,183386.0
2024-04-17 11:40:00,87.29,87.3,87.24,87.26,103800.0,81.8792,81.8886,81.8323,81.8511,103800.0
2024-04-17 11:50:00,87.27,87.29,87.23,87.27,202069.0,81.8604,81.8792,81.8229,81.8604,202069.0
2024-04-17 12:00:00,87.27,87.27,87.21,87.22,71296.0,81.8604,81.8604,81.8042,81.8135,71296.0
2024-04-17 12:10:00,87.22,87.26,87.21,87.22,57654.0,81.8135,81.8511,81.8042,81.8135,57654.0
2024-04-17 12:20:00,87.22,87.27,87.21,87.27,61053.0,81.8135,81.8604,81.8042,81.8604,61053.0
2024-04-17 12:30:00,87.27,87.27,87.22,87.24,57304.0,81.8604,81.8604,81.8135,81.8323,57304.0
2024-04-17 12:40:00,87.23,87.25,87.2,87.25,47790.0,81.8229,81.8417,81.7948,81.8417,47790.0
2024-04-17 12:50:00,87.25,87.25,87.22,87.23,27758.0,81.8417,81.8417,81.8135,81.8229,27758.0
2024-04-17 13:00:00,87.22,87.33,87.19,87.29,228076.0,81.8135,81.9167,81.7854,81.8792,228076.0
2024-04-17 13:10:00,87.28,87.33,87.24,87.3,104746.0,81.8698,81.9167,81.8323,81.8886,104746.0
2024-04-17 13:20:00,87.29,87.32,87.26,87.26,72632.0,81.8792,81.9073,81.8511,81.8511,72632.0
2024-04-17 13:30:00,87.27,87.33,87.26,87.33,37412.0,81.8604,81.9167,81.8511,81.9167,37412.0
2024-04-17 13:40:00,87.33,87.35,87.29,87.35,47958.0,81.9167,81.9355,81.8792,81.9355,47958.0
2024-04-17 13:50:00,87.36,87.43,87.35,87.42,62363.0,81.9449,82.0105,81.9355,82.0012,62363.0
2024-04-17 14:00:00,87.42,87.5,87.41,87.48,135832.0,82.0012,82.0762,81.9918,82.0574,135832.0
2024-04-17 14:10:00,87.48,87.49,87.43,87.45,179321.0,82.0574,82.0668,82.0105,82.0293,179321.0
2024-04-17 14:20:00,87.45,87.45,87.42,87.44,53811.0,82.0293,82.0293,82.0012,82.0199,53811.0
2024-04-17 14:30:00,87.44,87.44,87.41,87.44,31350.0,82.0199,82.0199,81.9918,82.0199,31350.0
2024-04-17 14:40:00,87.44,87.51,87.43,87.45,92216.0,82.0199,82.0856,82.0105,82.0293,92216.0
2024-04-17 14:50:00,87.46,87.47,87.4,87.41,65948.0,82.0387,82.0481,81.9824,81.9918,65948.0
2024-04-17 15:00:00,87.4,87.41,87.36,87.37,97035.0,81.9824,81.9918,81.9449,81.9543,97035.0
2024-04-17 15:10:00,87.37,87.39,87.32,87.39,99788.0,81.9543,81.973,81.9073,81.973,99788.0
2024-04-17 15:20:00,87.39,87.4,87.37,87.37,71488.0,81.973,81.9824,81.9543,81.9543,71488.0
2024-04-17 15:30:00,87.38,87.4,87.37,87.38,38727.0,81.9636,81.9824,81.9543,81.9636,38727.0
2024-04-17 15:40:00,87.38,87.42,87.36,87.42,71609.0,81.9636,82.0012,81.9449,82.0012,71609.0
2024-04-17 15:50:00,87.41,87.41,87.35,87.35,374907.0,81.9918,81.9918,81.9355,81.9355,374907.0
2024-04-18 09:30:00,87.6,87.62,87.43,87.43,407932.0,82.17,82.1888,82.0105,82.0105,407932.0
2024-04-18 09:40:00,87.44,87.44,87.39,87.42,540984.0,82.0199,82.0199,81.973,82.0012,540984.0
2024-04-18 09:50:00,87.42,87.44,87.34,87.34,447658.0,82.0012,82.0199,81.9261,81.9261,447658.0
2024-04-18 10:00:00,87.34,87.42,87.3,87.4,307282.0,81.9261,82.0012,81.8886,81.9824,307282.0
2024-04-18 10:10:00,87.4,87.41,87.34,87.39,489818.0,81.9824,81.9918,81.9261,81.973,489818.0
2024-04-18 10:20:00,87.39,87.39,87.33,87.34,69825.0,81.973,81.973,81.9167,81.9261,69825.0
2024-04-18 10:30:00,87.35,87.41,87.34,87.4,91980.0,81.9355,81.9918,81.9261,81.9824,91980.0
2024-04-18 10:40:00,87.39,87.48,87.36,87.48,70495.0,81.973,82.0574,81.9449,82.0574,70495.0
2024-04-18 10:50:00,87.48,87.49,87.41,87.42,103136.0,82.0574,82.0668,81.9918,82.0012,103136.0
2024-04-18 11:00:00,87.42,87.48,87.41,87.48,35332.0,82.0012,82.0574,81.9918,82.0574,35332.0
2024-04-18 11:10:00,87.48,87.5,87.45,87.45,71374.0,82.0574,82.0762,82.0293,82.0293,71374.0
2024-04-18 11:20:00,87.46,87.48,87.4,87.4,99724.0,82.0387,82.0574,81.9824,81.9824,99724.0
2024-04-18 11:30:00,87.41,87.43,87.37,87.39,180158.0,81.9918,82.0105,81.9543,81.973,180158.0
2024-04-18 11:40:00,87.38,87.38,87.32,87.36,33007.0,81.9636,81.9636,81.9073,81.9449,33007.0
2024-04-18 11:50:00,87.36,87.38,87.29,87.32,199284.0,81.9449,81.9636,81.8792,81.9073,199284.0
2024-04-18 12:00:00,87.33,87.35,87.29,87.31,55670.0,81.9167,81.9355,81.8792,81.898,55670.0
2024-04-18 12:10:00,87.31,87.34,87.3,87.34,111390.0,81.898,81.9261,81.8886,81.9261,111390.0
2024-04-18 12:20:00,87.33,87.36,87.32,87.33,23150.0,81.9167,81.9449,81.9073,81.9167,23150.0
2024-04-18 12:30:00,87.32,87.33,87.28,87.3,34338.0,81.9073,81.9167,81.8698,81.8886,34338.0
2024-04-18 12:40:00,87.3,87.3,87.21,87.23,52127.0,81.8886,81.8886,81.8042,81.8229,52127.0
2024-04-18 12:50:00,87.24,87.25,87.23,87.24,30163.0,81.8323,81.8417,81.8229,81.8323,30163.0
2024-04-18 13:00:00,87.24,87.25,87.2,87.25,337236.0,81.8323,81.8417,81.7948,81.8417,337236.0
2024-04-18 13:10:00,87.24,87.25,87.2,87.22,73960.0,81.8323,81.8417,81.7948,81.8135,73960.0
2024-04-18 13:20:00,87.22,87.25,87.21,87.25,30415.0,81.8135,81.8417,81.8042,81.8417,30415.0
2024-04-18 13:30:00,87.24,87.25,87.2,87.21,14951.0,81.8323,81.8417,81.7948,81.8042,14951.0
2024-04-18 13:40:00,87.2,87.27,87.19,87.25,25129.0,81.7948,81.8604,81.7854,81.8417,25129.0
2024-04-18 13:50:00,87.25,87.25,87.2,87.24,104138.0,81.8417,81.8417,81.7948,81.8323,104138.0
2024-04-18 14:00:00,87.24,87.24,87.19,87.23,42207.0,81.8323,81.8323,81.7854,81.8229,42207.0
2024-04-18 14:10:00,87.24,87.26,87.22,87.25,66690.0,81.8323,81.8511,81.8135,81.8417,66690.0
2024-04-18 14:20:00,87.25,87.28,87.23,87.24,130126.0,81.8417,81.8698,81.8229,81.8323,130126.0
2024-04-18 14:30:00,87.25,87.26,87.22,87.23,29570.0,81.8417,81.8511,81.8135,81.8229,29570.0
2024-04-18 14:40:00,87.24,87.27,87.23,87.26,24522.0,81.8323,81.8604,81.8229,81.8511,24522.0
2024-04-18 14:50:00,87.25,87.25,87.22,87.22,165614.0,81.8417,81.8417,81.8135,81.8135,165614.0
2024-04-18 15:00:00,87.23,87.27,87.22,87.26,32093.0,81.8229,81.8604,81.8135,81.8511,32093.0
2024-04-18 15:10:00,87.27,87.3,87.26,87.29,60888.0,81.8604,81.8886,81.8511,81.8792,60888.0
2024-04-18 15:20:00,87.29,87.3,87.28,87.29,67253.0,81.8792,81.8886,81.8698,81.8792,67253.0
2024-04-18 15:30:00,87.3,87.32,87.29,87.31,29340.0,81.8886,81.9073,81.8792,81.898,29340.0
2024-04-18 15:40:00,87.31,87.34,87.3,87.31,54775.0,81.898,81.9261,81.8886,81.898,54775.0
2024-04-18 15:50:00,87.31,87.34,87.29,87.3,289260.0,81.898,81.9261,81.8792,81.8886,289260.0
2024-04-19 09:30:00,87.58,87.62,87.52,87.54,415403.0,82.1512,82.1888,82.095,82.1137,415403.0
2024-04-19 09:40:00,87.55,87.65,87.53,87.55,334211.0,82.1231,82.2169,82.1043,82.1231,334211.0
2024-04-19 09:50:00,87.55,87.59,87.53,87.54,164643.0,82.1231,82.1606,82.1043,82.1137,164643.0
2024-04-19 10:00:00,87.54,87.58,87.53,87.54,436902.0,82.1137,82.1512,82.1043,82.1137,436902.0
2024-04-19 10:10:00,87.54,87.57,87.48,87.5,84252.0,82.1137,82.1419,82.0574,82.0762,84252.0
2024-04-19 10:20:00,87.5,87.54,87.46,87.54,82711.0,82.0762,82.1137,82.0387,82.1137,82711.0
2024-04-19 10:30:00,87.53,87.58,87.46,87.48,246807.0,82.1043,82.1512,82.0387,82.0574,246807.0
2024-04-19 10:40:00,87.49,87.61,87.46,87.58,59397.0,82.0668,82.1794,82.0387,82.1512,59397.0
2024-04-19 10:50:00,87.59,87.6,87.55,87.59,31891.0,82.1606,82.17,82.1231,82.1606,31891.0
2024-04-19 11:00:00,87.58,87.61,87.55,87.61,32650.0,82.1512,82.1794,82.1231,82.1794,32650.0
2024-04-19 11:10:00,87.61,87.61,87.53,87.54,130644.0,82.1794,82.1794,82.1043,82.1137,130644.0
2024-04-19 11:20:00,87.54,87.58,87.52,87.56,17477.0,82.1137,82.1512,82.095,82.1325,17477.0
2024-04-19 11:30:00,87.56,87.63,87.56,87.63,34631.0,82.1325,82.1981,82.1325,82.1981,34631.0
2024-04-19 11:40:00,87.63,87.64,87.59,87.62,41950.0,82.1981,82.2075,82.1606,82.1888,41950.0
2024-04-19 11:50:00,87.62,87.64,87.59,87.61,31151.0,82.1888,82.2075,82.1606,82.1794,31151.0
2024-04-19 12:00:00,87.6,87.61,87.55,87.57,29969.0,82.17,82.1794,82.1231,82.1419,29969.0
2024-04-19 12:10:00,87.56,87.56,87.49,87.49,25986.0,82.1325,82.1325,82.0668,82.0668,25986.0
2024-04-19 12:20:00,87.5,87.51,87.46,87.46,21297.0,82.0762,82.0856,82.0387,82.0387,21297.0
2024-04-19 12:30:00,87.48,87.51,87.46,87.46,86773.0,82.0574,82.0856,82.0387,82.0387,86773.0
2024-04-19 12:40:00,87.46,87.48,87.44,87.47,141459.0,82.0387,82.0574,82.0199,82.0481,141459.0
2024-04-19 12:50:00,87.47,87.52,87.46,87.48,298066.0,82.0481,82.095,82.0387,82.0574,298066.0
2024-04-19 13:00:00,87.48,87.49,87.47,87.48,40423.0,82.0574,82.0668,82.0481,82.0574,40423.0
2024-04-19 13:10:00,87.48,87.49,87.45,87.48,55339.0,82.0574,82.0668,82.0293,82.0574,55339.0
2024-04-19 13:20:00,87.48,87.49,87.44,87.44,25272.0,82.0574,82.0668,82.0199,82.0199,25272.0
2024-04-19 13:30:00,87.45,87.47,87.43,87.44,41873.0,82.0293,82.0481,82.0105,82.0199,41873.0
2024-04-19 13:40:00,87.44,87.52,87.44,87.51,15644.0,82.0199,82.095,82.0199,82.0856,15644.0
2024-04-19 13:50:00,87.52,87.55,87.48,87.51,28647.0,82.095,82.1231,82.0574,82.0856,28647.0
2024-04-19 14:00:00,87.51,87.51,87.45,87.48,67526.0,82.0856,82.0856,82.0293,82.0574,67526.0
2024-04-19 14:10:00,87.48,87.49,87.46,87.49,22736.0,82.0574,82.0668,82.0387,82.0668,22736.0
2024-04-19 14:20:00,87.49,87.51,87.47,87.47,17099.0,82.0668,82.0856,82.0481,82.0481,17099.0
2024-04-19 14:30:00,87.47,87.49,87.42,87.42,30022.0,82.0481,82.0668,82.0012,82.0012,30022.0
2024-04-19 14:40:00,87.42,87.44,87.38,87.42,48473.0,82.0012,82.0199,81.9636,82.0012,48473.0
2024-04-19 14:50:00,87.43,87.5,87.41,87.48,142809.0,82.0105,82.0762,81.9918,82.0574,142809.0
2024-04-19 15:00:00,87.49,87.49,87.44,87.47,58971.0,82.0668,82.0668,82.0199,82.0481,58971.0
2024-04-19 15:10:00,87.46,87.5,87.45,87.49,86792.0,82.0387,82.0762,82.0293,82.0668,86792.0
2024-04-19 15:20:00,87.49,87.5,87.45,87.49,34277.0,82.0668,82.0762,82.0293,82.0668,34277.0
2024-04-19 15:30:00,87.49,87.49,87.43,87.46,72571.0,82.0668,82.0668,82.0105,82.0387,72571.0
2024-04-19 15:40:00,87.46,87.47,87.41,87.46,93298.0,82.0387,82.0481,81.9918,82.0387,93298.0
2024-04-19 15:50:00,87.46,87.53,87.45,87.52,414005.0,82.0387,82.1043,82.0293,82.095,414005.0
2024-04-22 09:30:00,87.61,87.64,87.55,87.56,110337.0,82.1794,82.2075,82.1231,82.1325,110337.0
2024-04-22 09:40:00,87.56,87.66,87.54,87.63,206708.0,82.1325,82.2263,82.1137,82.1981,206708.0
2024-04-22 09:50:00,87.63,87.67,87.63,87.67,123947.0,82.1981,82.2357,82.1981,82.2357,123947.0
2024-04-22 10:00:00,87.66,87.7,87.65,87.66,108006.0,82.2263,82.2638,82.2169,82.2263,108006.0
2024-04-22 10:10:00,87.66,87.68,87.63,87.66,118851.0,82.2263,82.245,82.1981,82.2263,118851.0
2024-04-22 10:20:00,87.67,87.68,87.58,87.6,86795.0,82.2357,82.245,82.1512,82.17,86795.0
2024-04-22 10:30:00,87.59,87.67,87.59,87.67,94510.0,82.1606,82.2357,82.1606,82.2357,94510.0
2024-04-22 10:40:00,87.67,87.73,87.66,87.7,48779.0,82.2357,82.2919,82.2263,82.2638,48779.0
2024-04-22 10:50:00,87.7,87.71,87.67,87.69,49057.0,82.2638,82.2732,82.2357,82.2544,49057.0
2024-04-22 11:00:00,87.69,87.69,87.65,87.67,13941.0,82.2544,82.2544,82.2169,82.2357,13941.0
2024-04-22 11:10:00,87.66,87.68,87.65,87.66,22781.0,82.2263,82.245,82.2169,82.2263,22781.0
2024-04-22 11:20:00,87.66,87.7,87.66,87.7,26225.0,82.2263,82.2638,82.2263,82.2638,26225.0
2024-04-22 11:30:00,87.7,87.76,87.69,87.76,14707.0,82.2638,82.3201,82.2544,82.3201,14707.0
2024-04-22 11:40:00,87.75,87.77,87.73,87.77,31052.0,82.3107,82.3295,82.2919,82.3295,31052.0
2024-04-22 11:50:00,87.77,87.8,87.76,87.8,33488.0,82.3295,82.3576,82.3201,82.3576,33488.0
2024-04-22 12:00:00,87.81,87.85,87.81,87.82,103081.0,82.367,82.4045,82.367,82.3764,103081.0
2024-04-22 12:10:00,87.82,87.88,87.81,87.84,92193.0,82.3764,82.4326,82.367,82.3951,92193.0
2024-04-22 12:20:00,87.84,87.85,87.78,87.79,39862.0,82.3951,82.4045,82.3388,82.3482,39862.0
2024-04-22 12:30:00,87.79,87.8,87.77,87.79,33730.0,82.3482,82.3576,82.3295,82.3482,33730.0
2024-04-22 12:40:00,87.79,87.81,87.77,87.79,45004.0,82.3482,82.367,82.3295,82.3482,45004.0
2024-04-22 12:50:00,87.8,87.86,87.77,87.86,209135.0,82.3576,82.4139,82.3295,82.4139,209135.0
2024-04-22 13:00:00,87.86,87.88,87.84,87.86,203983.0,82.4139,82.4326,82.3951,82.4139,203983.0
2024-04-22 13:10:00,87.87,87.88,87.85,87.87,89891.0,82.4233,82.4326,82.4045,82.4233,89891.0
2024-04-22 13:20:00,87.86,87.93,87.86,87.93,29007.0,82.4139,82.4795,82.4139,82.4795,29007.0
2024-04-22 13:30:00,87.94,87.96,87.93,87.95,68633.0,82.4889,82.5077,82.4795,82.4983,68633.0
2024-04-22 13:40:00,87.95,88.0,87.95,88.0,95146.0,82.4983,82.5452,82.4983,82.5452,95146.0
2024-04-22 13:50:00,87.99,88.03,87.96,87.97,74211.0,82.5358,82.5733,82.5077,82.5171,74211.0
2024-04-22 14:00:00,87.97,87.98,87.94,87.98,10773.0,82.5171,82.5264,82.4889,82.5264,10773.0
2024-04-22 14:10:00,87.97,87.99,87.95,87.95,83950.0,82.5171,82.5358,82.4983,82.4983,83950.0
2024-04-22 14:20:00,87.96,87.99,87.96,87.98,14975.0,82.5077,82.5358,82.5077,82.5264,14975.0
2024-04-22 14:30:00,87.98,88.0,87.95,87.95,13032.0,82.5264,82.5452,82.4983,82.4983,13032.0
2024-04-22 14:40:00,87.97,87.97,87.91,87.92,17155.0,82.5171,82.5171,82.4608,82.4702,17155.0
2024-04-22 14:50:00,87.92,88.0,87.9,88.0,90027.0,82.4702,82.5452,82.4514,82.5452,90027.0
2024-04-22 15:00:00,88.0,88.0,87.97,88.0,26987.0,82.5452,82.5452,82.5171,82.5452,26987.0
2024-04-22 15:10:00,88.0,88.0,87.96,87.97,65289.0,82.5452,82.5452,82.5077,82.5171,65289.0
2024-04-22 15:20:00,87.97,87.98,87.94,87.97,116044.0,82.5171,82.5264,82.4889,82.5171,116044.0
2024-04-22 15:30:00,87.97,87.97,87.91,87.92,79497.0,82.5171,82.5171,82.4608,82.4702,79497.0
2024-04-22 15:40:00,87.91,87.97,87.91,87.96,118958.0,82.4608,82.5171,82.4608,82.5077,118958.0
2024-04-22 15:50:00,87.96,87.99,87.94,87.98,474228.0,82.5077,82.5358,82.4889,82.5264,474228.0
2024-04-23 09:30:00,87.7,87.81,87.7,87.79,369628.0,82.2638,82.367,82.2638,82.3482,369628.0
2024-04-23 09:40:00,87.78,88.12,87.75,88.04,368176.0,82.3388,82.6578,82.3107,82.5827,368176.0
2024-04-23 09:50:00,88.04,88.18,87.99,88.1,652828.0,82.5827,82.714,82.5358,82.639,652828.0
2024-04-23 10:00:00,88.09,88.18,88.04,88.13,390563.0,82.6296,82.714,82.5827,82.6671,390563.0
2024-04-23 10:10:00,88.13,88.2,88.11,88.19,234235.0,82.6671,82.7328,82.6484,82.7234,234235.0
2024-04-23 10:20:00,88.2,88.22,88.09,88.15,179915.0,82.7328,82.7516,82.6296,82.6859,179915.0
2024-04-23 10:30:00,88.15,88.18,88.11,88.12,124630.0,82.6859,82.714,82.6484,82.6578,124630.0
2024-04-23 10:40:00,88.11,88.14,88.08,88.12,71572.0,82.6484,82.6765,82.6202,82.6578,71572.0
2024-04-23 10:50:00,88.12,88.16,88.1,88.13,114648.0,82.6578,82.6953,82.639,82.6671,114648.0
2024-04-23 11:00:00,88.12,88.15,88.1,88.14,446438.0,82.6578,82.6859,82.639,82.6765,446438.0
2024-04-23 11:10:00,88.13,88.16,88.08,88.09,188525.0,82.6671,82.6953,82.6202,82.6296,188525.0
2024-04-23 11:20:00,88.09,88.11,88.08,88.09,113865.0,82.6296,82.6484,82.6202,82.6296,113865.0
2024-04-23 11:30:00,88.09,88.1,88.05,88.07,192722.0,82.6296,82.639,82.5921,82.6109,192722.0
2024-04-23 11:40:00,88.07,88.07,88.03,88.06,98886.0,82.6109,82.6109,82.5733,82.6015,98886.0
2024-04-23 11:50:00,88.06,88.07,88.03,88.06,50336.0,82.6015,82.6109,82.5733,82.6015,50336.0
2024-04-23 12:00:00,88.05,88.08,88.03,88.08,125048.0,82.5921,82.6202,82.5733,82.6202,125048.0
2024-04-23 12:10:00,88.08,88.1,88.06,88.08,453153.0,82.6202,82.639,82.6015,82.6202,453153.0
2024-04-23 12:20:00,88.08,88.1,88.06,88.09,619931.0,82.6202,82.639,82.6015,82.6296,619931.0
2024-04-23 12:30:00,88.09,88.11,88.08,88.11,146979.0,82.6296,82.6484,82.6202,82.6484,146979.0
2024-04-23 12:40:00,88.11,88.14,88.1,88.12,101356.0,82.6484,82.6765,82.639,82.6578,101356.0
2024-04-23 12:50:00,88.12,88.13,88.08,88.09,142899.0,82.6578,82.6671,82.6202,82.6296,142899.0
2024-04-23 13:00:00,88.09,88.19,88.04,88.16,163637.0,82.6296,82.7234,82.5827,82.6953,163637.0
2024-04-23 13:10:00,88.16,88.16,88.06,88.09,168292.0,82.6953,82.6953,82.6015,82.6296,168292.0
2024-04-23 13:20:00,88.09,88.11,88.06,88.07,36466.0,82.6296,82.6484,82.6015,82.6109,36466.0
2024-04-23 13:30:00,88.07,88.11,88.06,88.1,41085.0,82.6109,82.6484,82.6015,82.639,41085.0
2024-04-23 13:40:00,88.1,88.13,88.09,88.12,21723.0,82.639,82.6671,82.6296,82.6578,21723.0
2024-04-23 13:50:00,88.11,88.12,88.1,88.11,11475.0,82.6484,82.6578,82.639,82.6484,11475.0
2024-04-23 14:00:00,88.1,88.14,88.09,88.11,36548.0,82.639,82.6765,82.6296,82.6484,36548.0
2024-04-23 14:10:00,88.11,88.11,88.09,88.09,38001.0,82.6484,82.6484,82.6296,82.6296,38001.0
2024-04-23 14:20:00,88.09,88.1,88.08,88.09,87658.0,82.6296,82.639,82.6202,82.6296,87658.0
2024-04-23 14:30:00,88.09,88.1,88.05,88.08,115961.0,82.6296,82.639,82.5921,82.6202,115961.0
2024-04-23 14:40:00,88.08,88.1,88.06,88.09,73453.0,82.6202,82.639,82.6015,82.6296,73453.0
2024-04-23 14:50:00,88.09,88.1,88.05,88.09,248177.0,82.6296,82.639,82.5921,82.6296,248177.0
2024-04-23 15:00:00,88.09,88.1,88.02,88.05,176938.0,82.6296,82.639,82.564,82.5921,176938.0
2024-04-23 15:10:00,88.05,88.07,88.02,88.07,100169.0,82.5921,82.6109,82.564,82.6109,100169.0
2024-04-23 15:20:00,88.06,88.07,88.04,88.05,126538.0,82.6015,82.6109,82.5827,82.5921,126538.0
2024-04-23 15:30:00,88.04,88.06,88.02,88.04,276165.0,82.5827,82.6015,82.564,82.5827,276165.0
2024-04-23 15:40:00,88.04,88.08,88.03,88.08,228810.0,82.5827,82.6202,82.5733,82.6202,228810.0
2024-04-23 15:50:00,88.08,88.11,88.05,88.08,402960.0,82.6202,82.6484,82.5921,82.6202,402960.0
2024-04-24 09:30:00,87.65,87.67,87.56,87.66,391200.0,82.2169,82.2357,82.1325,82.2263,391200.0
2024-04-24 09:40:00,87.66,87.68,87.57,87.61,357705.0,82.2263,82.245,82.1419,82.1794,357705.0
2024-04-24 09:50:00,87.61,87.64,87.56,87.58,394991.0,82.1794,82.2075,82.1325,82.1512,394991.0
2024-04-24 10:00:00,87.59,87.65,87.53,87.56,354442.0,82.1606,82.2169,82.1043,82.1325,354442.0
2024-04-24 10:10:00,87.55,87.56,87.41,87.44,213383.0,82.1231,82.1325,81.9918,82.0199,213383.0
2024-04-24 10:20:00,87.45,87.47,87.42,87.42,195985.0,82.0293,82.0481,82.0012,82.0012,195985.0
2024-04-24 10:30:00,87.43,87.44,87.36,87.39,134937.0,82.0105,82.0199,81.9449,81.973,134937.0
2024-04-24 10:40:00,87.39,87.4,87.32,87.4,151538.0,81.973,81.9824,81.9073,81.9824,151538.0
2024-04-24 10:50:00,87.4,87.41,87.36,87.38,175620.0,81.9824,81.9918,81.9449,81.9636,175620.0
2024-04-24 11:00:00,87.38,87.42,87.36,87.38,193578.0,81.9636,82.0012,81.9449,81.9636,193578.0
2024-04-24 11:10:00,87.38,87.38,87.35,87.37,194273.0,81.9636,81.9636,81.9355,81.9543,194273.0
2024-04-24 11:20:00,87.38,87.38,87.33,87.36,148822.0,81.9636,81.9636,81.9167,81.9449,148822.0
2024-04-24 11:30:00,87.36,87.43,87.34,87.4,190223.0,81.9449,82.0105,81.9261,81.9824,190223.0
2024-04-24 11:40:00,87.4,87.4,87.28,87.32,104473.0,81.9824,81.9824,81.8698,81.9073,104473.0
2024-04-24 11:50:00,87.33,87.33,87.29,87.31,103058.0,81.9167,81.9167,81.8792,81.898,103058.0
2024-04-24 12:00:00,87.31,87.35,87.3,87.31,70014.0,81.898,81.9355,81.8886,81.898,70014.0
2024-04-24 12:10:00,87.31,87.33,87.3,87.32,46667.0,81.898,81.9167,81.8886,81.9073,46667.0
2024-04-24 12:20:00,87.31,87.35,87.3,87.34,165137.0,81.898,81.9355,81.8886,81.9261,165137.0
2024-04-24 12:30:00,87.34,87.36,87.32,87.36,153960.0,81.9261,81.9449,81.9073,81.9449,153960.0
2024-04-24 12:40:00,87.36,87.38,87.35,87.37,126516.0,81.9449,81.9636,81.9355,81.9543,126516.0
2024-04-24 12:50:00,87.36,87.42,87.35,87.35,213254.0,81.9449,82.0012,81.9355,81.9355,213254.0
2024-04-24 13:00:00,87.35,87.38,87.29,87.33,437865.0,81.9355,81.9636,81.8792,81.9167,437865.0
2024-04-24 13:10:00,87.34,87.36,87.32,87.36,33176.0,81.9261,81.9449,81.9073,81.9449,33176.0
2024-04-24 13:20:00,87.35,87.37,87.34,87.36,72992.0,81.9355,81.9543,81.9261,81.9449,72992.0
2024-04-24 13:30:00,87.36,87.45,87.36,87.42,163074.0,81.9449,82.0293,81.9449,82.0012,163074.0
2024-04-24 13:40:00,87.43,87.46,87.41,87.44,158171.0,82.0105,82.0387,81.9918,82.0199,158171.0
2024-04-24 13:50:00,87.43,87.46,87.42,87.44,216843.0,82.0105,82.0387,82.0012,82.0199,216843.0
2024-04-24 14:00:00,87.44,87.45,87.39,87.41,119508.0,82.0199,82.0293,81.973,81.9918,119508.0
2024-04-24 14:10:00,87.42,87.42,87.33,87.36,269850.0,82.0012,82.0012,81.9167,81.9449,269850.0
2024-04-24 14:20:00,87.36,87.39,87.35,87.36,102000.0,81.9449,81.973,81.9355,81.9449,102000.0
2024-04-24 14:30:00,87.36,87.38,87.31,87.37,70782.0,81.9449,81.9636,81.898,81.9543,70782.0
2024-04-24 14:40:00,87.36,87.39,87.35,87.37,43338.0,81.9449,81.973,81.9355,81.9543,43338.0
2024-04-24 14:50:00,87.37,87.38,87.34,87.35,75379.0,81.9543,81.9636,81.9261,81.9355,75379.0
2024-04-24 15:00:00,87.35,87.4,87.33,87.4,65353.0,81.9355,81.9824,81.9167,81.9824,65353.0
2024-04-24 15:10:00,87.4,87.42,87.39,87.42,111120.0,81.9824,82.0012,81.973,82.0012,111120.0
2024-04-24 15:20:00,87.42,87.46,87.41,87.45,70807.0,82.0012,82.0387,81.9918,82.0293,70807.0
2024-04-24 15:30:00,87.45,87.48,87.43,87.44,107300.0,82.0293,82.0574,82.0105,82.0199,107300.0
2024-04-24 15:40:00,87.44,87.47,87.43,87.45,82664.0,82.0199,82.0481,82.0105,82.0293,82664.0
2024-04-24 15:50:00,87.45,87.48,87.43,87.47,300741.0,82.0293,82.0574,82.0105,82.0481,300741.0
2024-04-25 09:30:00,86.9,86.95,86.79,86.82,697934.0,81.5134,81.5603,81.4102,81.4383,697934.0
2024-04-25 09:40:00,86.82,86.92,86.78,86.88,144699.0,81.4383,81.5321,81.4008,81.4946,144699.0
2024-04-25 09:50:00,86.88,86.88,86.82,86.83,281509.0,81.4946,81.4946,81.4383,81.4477,281509.0
2024-04-25 10:00:00,86.83,86.86,86.79,86.83,398151.0,81.4477,81.4759,81.4102,81.4477,398151.0
2024-04-25 10:10:00,86.83,86.98,86.82,86.94,517581.0,81.4477,81.5884,81.4383,81.5509,517581.0
2024-04-25 10:20:00,86.94,86.99,86.93,86.98,60979.0,81.5509,81.5978,81.5415,81.5884,60979.0
2024-04-25 10:30:00,86.99,87.02,86.93,86.96,152709.0,81.5978,81.6259,81.5415,81.5697,152709.0
2024-04-25 10:40:00,86.96,87.0,86.92,86.95,261231.0,81.5697,81.6072,81.5321,81.5603,261231.0
2024-04-25 10:50:00,86.95,86.98,86.94,86.97,116513.0,81.5603,81.5884,81.5509,81.579,116513.0
2024-04-25 11:00:00,86.97,87.02,86.96,87.01,82237.0,81.579,81.6259,81.5697,81.6166,82237.0
2024-04-25 11:10:00,87.02,87.06,87.0,87.05,155976.0,81.6259,81.6635,81.6072,81.6541,155976.0
2024-04-25 11:20:00,87.05,87.08,87.02,87.06,432131.0,81.6541,81.6822,81.6259,81.6635,432131.0
2024-04-25 11:30:00,87.06,87.06,87.01,87.06,204659.0,81.6635,81.6635,81.6166,81.6635,204659.0
2024-04-25 11:40:00,87.05,87.06,87.0,87.01,90213.0,81.6541,81.6635,81.6072,81.6166,90213.0
2024-04-25 11:50:00,87.0,87.09,87.0,87.09,38310.0,81.6072,81.6916,81.6072,81.6916,38310.0
2024-04-25 12:00:00,87.07,87.09,87.05,87.07,37250.0,81.6728,81.6916,81.6541,81.6728,37250.0
2024-04-25 12:10:00,87.08,87.09,87.03,87.08,152752.0,81.6822,81.6916,81.6353,81.6822,152752.0
2024-04-25 12:20:00,87.07,87.12,87.07,87.12,71731.0,81.6728,81.7197,81.6728,81.7197,71731.0
2024-04-25 12:30:00,87.11,87.15,87.1,87.15,118168.0,81.7104,81.7479,81.701,81.7479,118168.0
2024-04-25 12:40:00,87.15,87.19,87.15,87.19,17602.0,81.7479,81.7854,81.7479,81.7854,17602.0
2024-04-25 12:50:00,87.19,87.23,87.18,87.19,32715.0,81.7854,81.8229,81.776,81.7854,32715.0
2024-04-25 13:00:00,87.18,87.2,87.15,87.18,67442.0,81.776,81.7948,81.7479,81.776,67442.0
2024-04-25 13:10:00,87.17,87.2,87.14,87.14,9811.0,81.7666,81.7948,81.7385,81.7385,9811.0
2024-04-25 13:20:00,87.15,87.17,87.12,87.16,6588.0,81.7479,81.7666,81.7197,81.7573,6588.0
2024-04-25 13:30:00,87.15,87.24,87.15,87.23,52796.0,81.7479,81.8323,81.7479,81.8229,52796.0
2024-04-25 13:40:00,87.23,87.26,87.21,87.24,10728.0,81.8229,81.8511,81.8042,81.8323,10728.0
2024-04-25 13:50:00,87.24,87.25,87.21,87.22,113492.0,81.8323,81.8417,81.8042,81.8135,113492.0
2024-04-25 14:00:00,87.22,87.23,87.15,87.19,59869.0,81.8135,81.8229,81.7479,81.7854,59869.0
2024-04-25 14:10:00,87.2,87.21,87.18,87.2,12525.0,81.7948,81.8042,81.776,81.7948,12525.0
2024-04-25 14:20:00,87.2,87.22,87.13,87.13,78433.0,81.7948,81.8135,81.7291,81.7291,78433.0
2024-04-25 14:30:00,87.13,87.16,87.12,87.16,90347.0,81.7291,81.7573,81.7197,81.7573,90347.0
2024-04-25 14:40:00,87.15,87.18,87.13,87.17,58512.0,81.7479,81.776,81.7291,81.7666,58512.0
2024-04-25 14:50:00,87.17,87.2,87.17,87.2,34951.0,81.7666,81.7948,81.7666,81.7948,34951.0
2024-04-25 15:00:00,87.21,87.26,87.21,87.26,57947.0,81.8042,81.8511,81.8042,81.8511,57947.0
2024-04-25 15:10:00,87.26,87.28,87.24,87.28,87391.0,81.8511,81.8698,81.8323,81.8698,87391.0
2024-04-25 15:20:00,87.28,87.3,87.25,87.28,190953.0,81.8698,81.8886,81.8417,81.8698,190953.0
2024-04-25 15:30:00,87.28,87.28,87.24,87.25,208909.0,81.8698,81.8698,81.8323,81.8417,208909.0
2024-04-25 15:40:00,87.25,87.25,87.21,87.23,98254.0,81.8417,81.8417,81.8042,81.8229,98254.0
2024-04-25 15:50:00,87.22,87.26,87.22,87.25,227812.0,81.8135,81.8511,81.8135,81.8417,227812.0
2024-04-26 09:30:00,87.4,87.59,87.4,87.58,124374.0,81.9824,82.1606,81.9824,82.1512,124374.0
2024-04-26 09:40:00,87.57,87.58,87.53,87.55,250458.0,82.1419,82.1512,82.1043,82.1231,250458.0
2024-04-26 09:50:00,87.56,87.6,87.55,87.58,93177.0,82.1325,82.17,82.1231,82.1512,93177.0
2024-04-26 10:00:00,87.58,87.64,87.54,87.62,88624.0,82.1512,82.2075,82.1137,82.1888,88624.0
2024-04-26 10:10:00,87.62,87.63,87.58,87.6,49347.0,82.1888,82.1981,82.1512,82.17,49347.0
2024-04-26 10:20:00,87.61,87.64,87.58,87.59,40384.0,82.1794,82.2075,82.1512,82.1606,40384.0
2024-04-26 10:30:00,87.59,87.63,87.58,87.58,89953.0,82.1606,82.1981,82.1512,82.1512,89953.0
2024-04-26 10:40:00,87.58,87.58,87.54,87.58,25311.0,82.1512,82.1512,82.1137,82.1512,25311.0
2024-04-26 10:50:00,87.57,87.62,87.55,87.56,17217.0,82.1419,82.1888,82.1231,82.1325,17217.0
2024-04-26 11:00:00,87.58,87.62,87.56,87.58,21884.0,82.1512,82.1888,82.1325,82.1512,21884.0
2024-04-26 11:10:00,87.57,87.57,87.5,87.54,25084.0,82.1419,82.1419,82.0762,82.1137,25084.0
2024-04-26 11:20:00,87.53,87.55,87.5,87.54,61844.0,82.1043,82.1231,82.0762,82.1137,61844.0
2024-04-26 11:30:00,87.54,87.56,87.49,87.56,295620.0,82.1137,82.1325,82.0668,82.1325,295620.0
2024-04-26 11:40:00,87.55,87.6,87.54,87.59,14449.0,82.1231,82.17,82.1137,82.1606,14449.0
2024-04-26 11:50:00,87.59,87.59,87.54,87.56,16693.0,82.1606,82.1606,82.1137,82.1325,16693.0
2024-04-26 12:00:00,87.57,87.57,87.53,87.55,35486.0,82.1419,82.1419,82.1043,82.1231,35486.0
2024-04-26 12:10:00,87.56,87.59,87.55,87.57,20352.0,82.1325,82.1606,82.1231,82.1419,20352.0
2024-04-26 12:20:00,87.57,87.6,87.56,87.58,29808.0,82.1419,82.17,82.1325,82.1512,29808.0
2024-04-26 12:30:00,87.58,87.61,87.57,87.6,19571.0,82.1512,82.1794,82.1419,82.17,19571.0
2024-04-26 12:40:00,87.61,87.63,87.58,87.59,38274.0,82.1794,82.1981,82.1512,82.1606,38274.0
2024-04-26 12:50:00,87.59,87.61,87.55,87.61,46410.0,82.1606,82.1794,82.1231,82.1794,46410.0
2024-04-26 13:00:00,87.62,87.64,87.61,87.62,389804.0,82.1888,82.2075,82.1794,82.1888,389804.0
2024-04-26 13:10:00,87.62,87.64,87.61,87.62,19148.0,82.1888,82.2075,82.1794,82.1888,19148.0
2024-04-26 13:20:00,87.61,87.64,87.61,87.62,39741.0,82.1794,82.2075,82.1794,82.1888,39741.0
2024-04-26 13:30:00,87.63,87.64,87.61,87.63,17339.0,82.1981,82.2075,82.1794,82.1981,17339.0
2024-04-26 13:40:00,87.63,87.64,87.6,87.64,28945.0,82.1981,82.2075,82.17,82.2075,28945.0
2024-04-26 13:50:00,87.64,87.64,87.6,87.6,22804.0,82.2075,82.2075,82.17,82.17,22804.0
2024-04-26 14:00:00,87.6,87.63,87.59,87.62,53124.0,82.17,82.1981,82.1606,82.1888,53124.0
2024-04-26 14:10:00,87.62,87.63,87.62,87.62,21964.0,82.1888,82.1981,82.1888,82.1888,21964.0
2024-04-26 14:20:00,87.61,87.62,87.59,87.59,25094.0,82.1794,82.1888,82.1606,82.1606,25094.0
2024-04-26 14:30:00,87.59,87.62,87.58,87.61,53807.0,82.1606,82.1888,82.1512,82.1794,53807.0
2024-04-26 14:40:00,87.61,87.63,87.6,87.63,31369.0,82.1794,82.1981,82.17,82.1981,31369.0
2024-04-26 14:50:00,87.63,87.63,87.59,87.62,33178.0,82.1981,82.1981,82.1606,82.1888,33178.0
2024-04-26 15:00:00,87.63,87.63,87.6,87.61,131347.0,82.1981,82.1981,82.17,82.1794,131347.0
2024-04-26 15:10:00,87.61,87.62,87.6,87.61,22752.0,82.1794,82.1888,82.17,82.1794,22752.0
2024-04-26 15:20:00,87.61,87.62,87.6,87.61,35127.0,82.1794,82.1888,82.17,82.1794,35127.0
2024-04-26 15:30:00,87.61,87.61,87.57,87.59,33572.0,82.1794,82.1794,82.1419,82.1606,33572.0
2024-04-26 15:40:00,87.59,87.59,87.56,87.58,60966.0,82.1606,82.1606,82.1325,82.1512,60966.0
2024-04-26 15:50:00,87.57,87.62,87.56,87.59,285894.0,82.1419,82.1888,82.1325,82.1606,285894.0
2024-04-29 09:30:00,87.98,87.99,87.76,87.93,78498.0,82.5264,82.5358,82.3201,82.4795,78498.0
2024-04-29 09:40:00,87.91,87.92,87.88,87.92,11416.0,82.4608,82.4702,82.4326,82.4702,11416.0
2024-04-29 09:50:00,87.91,87.92,87.85,87.86,40252.0,82.4608,82.4702,82.4045,82.4139,40252.0
2024-04-29 10:00:00,87.86,87.94,87.86,87.92,70231.0,82.4139,82.4889,82.4139,82.4702,70231.0
2024-04-29 10:10:00,87.92,87.97,87.9,87.95,15159.0,82.4702,82.5171,82.4514,82.4983,15159.0
2024-04-29 10:20:00,87.95,87.99,87.94,87.98,31723.0,82.4983,82.5358,82.4889,82.5264,31723.0
2024-04-29 10:30:00,87.98,88.0,87.93,87.94,110890.0,82.5264,82.5452,82.4795,82.4889,110890.0
2024-04-29 10:40:00,87.94,87.98,87.92,87.97,90634.0,82.4889,82.5264,82.4702,82.5171,90634.0
2024-04-29 10:50:00,87.97,88.03,87.96,88.0,78885.0,82.5171,82.5733,82.5077,82.5452,78885.0
2024-04-29 11:00:00,88.0,88.02,87.97,87.98,122027.0,82.5452,82.564,82.5171,82.5264,122027.0
2024-04-29 11:10:00,87.98,87.99,87.97,87.98,42046.0,82.5264,82.5358,82.5171,82.5264,42046.0
2024-04-29 11:20:00,87.98,87.99,87.95,87.97,25958.0,82.5264,82.5358,82.4983,82.5171,25958.0
2024-04-29 11:30:00,87.97,87.98,87.92,87.94,554810.0,82.5171,82.5264,82.4702,82.4889,554810.0
2024-04-29 11:40:00,87.93,87.98,87.93,87.95,230053.0,82.4795,82.5264,82.4795,82.4983,230053.0
2024-04-29 11:50:00,87.95,87.98,87.94,87.97,155796.0,82.4983,82.5264,82.4889,82.5171,155796.0
2024-04-29 12:00:00,87.97,88.01,87.96,88.0,79305.0,82.5171,82.5546,82.5077,82.5452,79305.0
2024-04-29 12:10:00,88.0,88.02,88.0,88.01,52123.0,82.5452,82.564,82.5452,82.5546,52123.0
2024-04-29 12:20:00,88.01,88.06,88.0,88.05,149431.0,82.5546,82.6015,82.5452,82.5921,149431.0
2024-04-29 12:30:00,88.04,88.09,88.04,88.05,140708.0,82.5827,82.6296,82.5827,82.5921,140708.0
2024-04-29 12:40:00,88.06,88.09,88.03,88.08,111530.0,82.6015,82.6296,82.5733,82.6202,111530.0
2024-04-29 12:50:00,88.08,88.1,88.05,88.06,54059.0,82.6202,82.639,82.5921,82.6015,54059.0
2024-04-29 13:00:00,88.07,88.07,88.03,88.06,68619.0,82.6109,82.6109,82.5733,82.6015,68619.0
2024-04-29 13:10:00,88.06,88.07,88.04,88.04,81101.0,82.6015,82.6109,82.5827,82.5827,81101.0
2024-04-29 13:20:00,88.04,88.07,88.04,88.07,88521.0,82.5827,82.6109,82.5827,82.6109,88521.0
2024-04-29 13:30:00,88.06,88.1,88.06,88.09,70392.0,82.6015,82.639,82.6015,82.6296,70392.0
2024-04-29 13:40:00,88.09,88.09,88.01,88.02,32246.0,82.6296,82.6296,82.5546,82.564,32246.0
2024-04-29 13:50:00,88.02,88.06,88.01,88.05,93131.0,82.564,82.6015,82.5546,82.5921,93131.0
2024-04-29 14:00:00,88.06,88.06,88.03,88.06,34996.0,82.6015,82.6015,82.5733,82.6015,34996.0
2024-04-29 14:10:00,88.06,88.09,88.04,88.08,31665.0,82.6015,82.6296,82.5827,82.6202,31665.0
2024-04-29 14:20:00,88.08,88.09,88.07,88.07,18017.0,82.6202,82.6296,82.6109,82.6109,18017.0
2024-04-29 14:30:00,88.08,88.08,88.01,88.03,63366.0,82.6202,82.6202,82.5546,82.5733,63366.0
2024-04-29 14:40:00,88.03,88.08,88.03,88.06,41468.0,82.5733,82.6202,82.5733,82.6015,41468.0
2024-04-29 14:50:00,88.06,88.08,88.04,88.07,32686.0,82.6015,82.6202,82.5827,82.6109,32686.0
2024-04-29 15:00:00,88.07,88.07,87.87,87.94,218266.0,82.6109,82.6109,82.4233,82.4889,218266.0
2024-04-29 15:10:00,87.94,87.96,87.93,87.95,51721.0,82.4889,82.5077,82.4795,82.4983,51721.0
2024-04-29 15:20:00,87.95,87.96,87.92,87.96,36904.0,82.4983,82.5077,82.4702,82.5077,36904.0
2024-04-29 15:30:00,87.96,87.97,87.93,87.97,130611.0,82.5077,82.5171,82.4795,82.5171,130611.0
2024-04-29 15:40:00,87.97,88.01,87.96,88.0,144062.0,82.5171,82.5546,82.5077,82.5452,144062.0
2024-04-29 15:50:00,88.0,88.06,87.99,88.04,412659.0,82.5452,82.6015,82.5358,82.5827,412659.0
2024-04-30 09:30:00,87.68,87.69,87.52,87.55,278847.0,82.245,82.2544,82.095,82.1231,278847.0
2024-04-30 09:40:00,87.56,87.7,87.55,87.63,134892.0,82.1325,82.2638,82.1231,82.1981,134892.0
2024-04-30 09:50:00,87.62,87.63,87.52,87.57,189957.0,82.1888,82.1981,82.095,82.1419,189957.0
2024-04-30 10:00:00,87.59,87.66,87.53,87.57,102680.0,82.1606,82.2263,82.1043,82.1419,102680.0
2024-04-30 10:10:00,87.58,87.68,87.56,87.67,118332.0,82.1512,82.245,82.1325,82.2357,118332.0
2024-04-30 10:20:00,87.67,87.68,87.62,87.63,175926.0,82.2357,82.245,82.1888,82.1981,175926.0
2024-04-30 10:30:00,87.63,87.67,87.61,87.64,178855.0,82.1981,82.2357,82.1794,82.2075,178855.0
2024-04-30 10:40:00,87.64,87.67,87.61,87.62,150017.0,82.2075,82.2357,82.1794,82.1888,150017.0
2024-04-30 10:50:00,87.63,87.63,87.54,87.57,148237.0,82.1981,82.1981,82.1137,82.1419,148237.0
2024-04-30 11:00:00,87.58,87.59,87.49,87.5,197041.0,82.1512,82.1606,82.0668,82.0762,197041.0
2024-04-30 11:10:00,87.49,87.51,87.41,87.48,223345.0,82.0668,82.0856,81.9918,82.0574,223345.0
2024-04-30 11:20:00,87.48,87.51,87.46,87.49,114568.0,82.0574,82.0856,82.0387,82.0668,114568.0
2024-04-30 11:30:00,87.5,87.51,87.45,87.45,98770.0,82.0762,82.0856,82.0293,82.0293,98770.0
2024-04-30 11:40:00,87.46,87.46,87.41,87.43,207288.0,82.0387,82.0387,81.9918,82.0105,207288.0
2024-04-30 11:50:00,87.44,87.48,87.41,87.45,1118414.0,82.0199,82.0574,81.9918,82.0293,1118414.0
2024-04-30 12:00:00,87.45,87.5,87.45,87.49,152218.0,82.0293,82.0762,82.0293,82.0668,152218.0
2024-04-30 12:10:00,87.49,87.52,87.48,87.51,144626.0,82.0668,82.095,82.0574,82.0856,144626.0
2024-04-30 12:20:00,87.51,87.52,87.5,87.52,48239.0,82.0856,82.095,82.0762,82.095,48239.0
2024-04-30 12:30:00,87.52,87.52,87.45,87.45,164656.0,82.095,82.095,82.0293,82.0293,164656.0
2024-04-30 12:40:00,87.46,87.47,87.41,87.42,72202.0,82.0387,82.0481,81.9918,82.0012,72202.0
2024-04-30 12:50:00,87.42,87.46,87.42,87.44,32441.0,82.0012,82.0387,82.0012,82.0199,32441.0
2024-04-30 13:00:00,87.45,87.46,87.4,87.41,161345.0,82.0293,82.0387,81.9824,81.9918,161345.0
2024-04-30 13:10:00,87.41,87.42,87.37,87.41,175081.0,81.9918,82.0012,81.9543,81.9918,175081.0
2024-04-30 13:20:00,87.41,87.43,87.4,87.41,111702.0,81.9918,82.0105,81.9824,81.9918,111702.0
2024-04-30 13:30:00,87.41,87.44,87.4,87.44,122247.0,81.9918,82.0199,81.9824,82.0199,122247.0
2024-04-30 13:40:00,87.44,87.46,87.41,87.46,79357.0,82.0199,82.0387,81.9918,82.0387,79357.0
2024-04-30 13:50:00,87.46,87.47,87.45,87.46,77990.0,82.0387,82.0481,82.0293,82.0387,77990.0
2024-04-30 14:00:00,87.46,87.53,87.46,87.48,75172.0,82.0387,82.1043,82.0387,82.0574,75172.0
2024-04-30 14:10:00,87.48,87.48,87.45,87.45,52593.0,82.0574,82.0574,82.0293,82.0293,52593.0
2024-04-30 14:20:00,87.45,87.48,87.42,87.44,54193.0,82.0293,82.0574,82.0012,82.0199,54193.0
2024-04-30 14:30:00,87.44,87.51,87.43,87.5,290453.0,82.0199,82.0856,82.0105,82.0762,290453.0
2024-04-30 14:40:00,87.49,87.5,87.41,87.42,356611.0,82.0668,82.0762,81.9918,82.0012,356611.0
2024-04-30 14:50:00,87.42,87.42,87.31,87.32,347804.0,82.0012,82.0012,81.898,81.9073,347804.0
2024-04-30 15:00:00,87.32,87.37,87.31,87.35,219680.0,81.9073,81.9543,81.898,81.9355,219680.0
2024-04-30 15:10:00,87.35,87.35,87.29,87.3,87397.0,81.9355,81.9355,81.8792,81.8886,87397.0
2024-04-30 15:20:00,87.3,87.31,87.27,87.3,75542.0,81.8886,81.898,81.8604,81.8886,75542.0
2024-04-30 15:30:00,87.31,87.32,87.28,87.31,81362.0,81.898,81.9073,81.8698,81.898,81362.0
2024-04-30 15:40:00,87.31,87.34,87.3,87.34,96508.0,81.898,81.9261,81.8886,81.9261,96508.0
2024-04-30 15:50:00,87.33,87.33,87.15,87.18,718041.0,81.9167,81.9167,81.7479,81.776,718041.0
2024-05-01 09:30:00,86.84,87.04,86.84,87.01,604701.0,81.7941,81.9825,81.7941,81.9542,604701.0
2024-05-01 09:40:00,87.01,87.02,86.94,87.01,136306.0,81.9542,81.9637,81.8883,81.9542,136306.0
2024-05-01 09:50:00,87.01,87.02,86.95,86.95,97990.0,81.9542,81.9637,81.8977,81.8977,97990.0
2024-05-01 10:00:00,86.98,87.1,86.88,86.98,174902.0,81.926,82.039,81.8318,81.926,174902.0
2024-05-01 10:10:00,86.98,87.02,86.93,86.95,257859.0,81.926,81.9637,81.8789,81.8977,257859.0
2024-05-01 10:20:00,86.95,86.97,86.91,86.96,163276.0,81.8977,81.9166,81.8601,81.9072,163276.0
2024-05-01 10:30:00,86.96,86.98,86.93,86.95,77072.0,81.9072,81.926,81.8789,81.8977,77072.0
2024-05-01 10:40:00,86.94,86.96,86.91,86.95,34487.0,81.8883,81.9072,81.8601,81.8977,34487.0
2024-05-01 10:50:00,86.95,86.97,86.93,86.95,50098.0,81.8977,81.9166,81.8789,81.8977,50098.0
2024-05-01 11:00:00,86.95,86.97,86.93,86.93,106852.0,81.8977,81.9166,81.8789,81.8789,106852.0
2024-05-01 11:10:00,86.94,86.95,86.9,86.92,30519.0,81.8883,81.8977,81.8506,81.8695,30519.0
2024-05-01 11:20:00,86.91,86.97,86.91,86.97,38417.0,81.8601,81.9166,81.8601,81.9166,38417.0
2024-05-01 11:30:00,86.97,86.99,86.95,86.99,24904.0,81.9166,81.9354,81.8977,81.9354,24904.0
2024-05-01 11:40:00,86.99,87.01,86.97,86.98,20035.0,81.9354,81.9542,81.9166,81.926,20035.0
2024-05-01 11:50:00,86.98,86.98,86.95,86.97,40172.0,81.926,81.926,81.8977,81.9166,40172.0
2024-05-01 12:00:00,86.97,86.98,86.92,86.95,205133.0,81.9166,81.926,81.8695,81.8977,205133.0
2024-05-01 12:10:00,86.95,86.98,86.94,86.95,88523.0,81.8977,81.926,81.8883,81.8977,88523.0
2024-05-01 12:20:00,86.95,86.97,86.93,86.96,67802.0,81.8977,81.9166,81.8789,81.9072,67802.0
2024-05-01 12:30:00,86.96,87.01,86.95,87.01,159018.0,81.9072,81.9542,81.8977,81.9542,159018.0
2024-05-01 12:40:00,87.0,87.01,86.97,87.0,79931.0,81.9448,81.9542,81.9166,81.9448,79931.0
2024-05-01 12:50:00,87.0,87.01,86.99,86.99,23679.0,81.9448,81.9542,81.9354,81.9354,23679.0
2024-05-01 13:00:00,87.0,87.0,86.94,86.97,20186.0,81.9448,81.9448,81.8883,81.9166,20186.0
2024-05-01 13:10:00,86.97,86.98,86.94,86.97,34324.0,81.9166,81.926,81.8883,81.9166,34324.0
2024-05-01 13:20:00,86.97,87.01,86.96,87.0,31519.0,81.9166,81.9542,81.9072,81.9448,31519.0
2024-05-01 13:30:00,87.0,87.05,86.99,87.03,12461.0,81.9448,81.9919,81.9354,81.9731,12461.0
2024-05-01 13:40:00,87.03,87.05,87.02,87.05,11480.0,81.9731,81.9919,81.9637,81.9919,11480.0
2024-05-01 13:50:00,87.05,87.07,87.0,87.06,322680.0,81.9919,82.0108,81.9448,82.0013,322680.0
2024-05-01 14:00:00,87.07,87.25,86.95,87.09,385797.0,82.0108,82.1803,81.8977,82.0296,385797.0
2024-05-01 14:10:00,87.08,87.14,87.08,87.13,47377.0,82.0202,82.0767,82.0202,82.0673,47377.0
2024-05-01 14:20:00,87.12,87.25,87.1,87.24,218014.0,82.0579,82.1803,82.039,82.1709,218014.0
2024-05-01 14:30:00,87.25,87.41,87.11,87.38,341488.0,82.1803,82.331,82.0484,82.3027,341488.0
2024-05-01 14:40:00,87.37,87.62,87.35,87.57,255927.0,82.2933,82.5288,82.2745,82.4817,255927.0
2024-05-01 14:50:00,87.59,87.64,87.56,87.59,165449.0,82.5005,82.5476,82.4723,82.5005,165449.0
2024-05-01 15:00:00,87.6,87.63,87.45,87.51,206562.0,82.51,82.5382,82.3687,82.4252,206562.0
2024-05-01 15:10:00,87.51,87.54,87.41,87.41,117803.0,82.4252,82.4535,82.331,82.331,117803.0
2024-05-01 15:20:00,87.4,87.53,87.35,87.42,277816.0,82.3216,82.444,82.2745,82.3404,277816.0
2024-05-01 15:30:00,87.42,87.48,87.3,87.32,1138160.0,82.3404,82.3969,82.2274,82.2462,1138160.0
2024-05-01 15:40:00,87.32,87.39,87.28,87.36,249117.0,82.2462,82.3122,82.2086,82.2839,249117.0
2024-05-01 15:50:00,87.35,87.35,87.15,87.17,524553.0,82.2745,82.2745,82.0861,82.105,524553.0
2024-05-02 09:30:00,87.36,87.46,87.29,87.3,208216.0,82.2839,82.3781,82.218,82.2274,208216.0
2024-05-02 09:40:00,87.29,87.34,87.27,87.3,52710.0,82.218,82.2651,82.1991,82.2274,52710.0
2024-05-02 09:50:00,87.29,87.41,87.27,87.37,825110.0,82.218,82.331,82.1991,82.2933,825110.0
2024-05-02 10:00:00,87.37,87.39,87.23,87.26,311186.0,82.2933,82.3122,82.1615,82.1897,311186.0
2024-05-02 10:10:00,87.26,87.37,87.25,87.35,303591.0,82.1897,82.2933,82.1803,82.2745,303591.0
2024-05-02 10:20:00,87.36,87.46,87.34,87.42,121941.0,82.2839,82.3781,82.2651,82.3404,121941.0
2024-05-02 10:30:00,87.42,87.47,87.38,87.4,81410.0,82.3404,82.3875,82.3027,82.3216,81410.0
2024-05-02 10:40:00,87.4,87.42,87.32,87.42,130692.0,82.3216,82.3404,82.2462,82.3404,130692.0
2024-05-02 10:50:00,87.41,87.49,87.38,87.48,98716.0,82.331,82.4064,82.3027,82.3969,98716.0
2024-05-02 11:00:00,87.47,87.51,87.43,87.51,81904.0,82.3875,82.4252,82.3498,82.4252,81904.0
2024-05-02 11:10:00,87.51,87.54,87.48,87.52,68382.0,82.4252,82.4535,82.3969,82.4346,68382.0
2024-05-02 11:20:00,87.52,87.56,87.49,87.5,59169.0,82.4346,82.4723,82.4064,82.4158,59169.0
2024-05-02 11:30:00,87.5,87.53,87.47,87.52,87387.0,82.4158,82.444,82.3875,82.4346,87387.0
2024-05-02 11:40:00,87.52,87.57,87.51,87.56,89144.0,82.4346,82.4817,82.4252,82.4723,89144.0
2024-05-02 11:50:00,87.56,87.57,87.54,87.55,108079.0,82.4723,82.4817,82.4535,82.4629,108079.0
2024-05-02 12:00:00,87.56,87.57,87.54,87.54,54289.0,82.4723,82.4817,82.4535,82.4535,54289.0
2024-05-02 12:10:00,87.54,87.55,87.51,87.53,26528.0,82.4535,82.4629,82.4252,82.444,26528.0
2024-05-02 12:20:00,87.53,87.59,87.53,87.58,54810.0,82.444,82.5005,82.444,82.4911,54810.0
2024-05-02 12:30:00,87.58,87.59,87.53,87.57,36894.0,82.4911,82.5005,82.444,82.4817,36894.0
2024-05-02 12:40:00,87.57,87.61,87.57,87.6,82121.0,82.4817,82.5194,82.4817,82.51,82121.0
2024-05-02 12:50:00,87.6,87.61,87.58,87.6,33636.0,82.51,82.5194,82.4911,82.51,33636.0
2024-05-02 13:00:00,87.6,87.69,87.6,87.69,160056.0,82.51,82.5947,82.51,82.5947,160056.0
2024-05-02 13:10:00,87.69,87.76,87.68,87.73,413519.0,82.5947,82.6607,82.5853,82.6324,413519.0
2024-05-02 13:20:00,87.72,87.79,87.72,87.79,119345.0,82.623,82.6889,82.623,82.6889,119345.0
2024-05-02 13:30:00,87.79,87.8,87.73,87.74,44158.0,82.6889,82.6983,82.6324,82.6418,44158.0
2024-05-02 13:40:00,87.75,87.77,87.73,87.77,54116.0,82.6513,82.6701,82.6324,82.6701,54116.0
2024-05-02 13:50:00,87.76,87.78,87.75,87.76,27893.0,82.6607,82.6795,82.6513,82.6607,27893.0
2024-05-02 14:00:00,87.76,87.78,87.75,87.77,50293.0,82.6607,82.6795,82.6513,82.6701,50293.0
2024-05-02 14:10:00,87.77,87.78,87.73,87.74,139052.0,82.6701,82.6795,82.6324,82.6418,139052.0
2024-05-02 14:20:00,87.74,87.75,87.73,87.75,57067.0,82.6418,82.6513,82.6324,82.6513,57067.0
2024-05-02 14:30:00,87.75,87.8,87.75,87.8,62802.0,82.6513,82.6983,82.6513,82.6983,62802.0
2024-05-02 14:40:00,87.8,87.84,87.79,87.83,64453.0,82.6983,82.736,82.6889,82.7266,64453.0
2024-05-02 14:50:00,87.84,87.87,87.82,87.86,52962.0,82.736,82.7643,82.7172,82.7549,52962.0
2024-05-02 15:00:00,87.85,87.86,87.81,87.84,63982.0,82.7454,82.7549,82.7078,82.736,63982.0
2024-05-02 15:10:00,87.84,87.87,87.81,87.81,46751.0,82.736,82.7643,82.7078,82.7078,46751.0
2024-05-02 15:20:00,87.82,87.86,87.81,87.86,57048.0,82.7172,82.7549,82.7078,82.7549,57048.0
2024-05-02 15:30:00,87.86,87.86,87.76,87.78,136576.0,82.7549,82.7549,82.6607,82.6795,136576.0
2024-05-02 15:40:00,87.78,87.81,87.77,87.81,110069.0,82.6795,82.7078,82.6701,82.7078,110069.0
2024-05-02 15:50:00,87.8,87.88,87.77,87.87,790974.0,82.6983,82.7737,82.6701,82.7643,790974.0
2024-05-03 09:30:00,88.6,88.68,88.51,88.56,725137.0,83.4519,83.5272,83.3671,83.4142,725137.0
2024-05-03 09:40:00,88.56,88.66,88.55,88.64,307390.0,83.4142,83.5084,83.4048,83.4895,307390.0
2024-05-03 09:50:00,88.64,88.67,88.56,88.6,395086.0,83.4895,83.5178,83.4142,83.4519,395086.0
2024-05-03 10:00:00,88.65,88.8,88.39,88.45,581956.0,83.499,83.6402,83.2541,83.3106,581956.0
2024-05-03 10:10:00,88.44,88.5,88.34,88.37,373527.0,83.3012,83.3577,83.207,83.2352,373527.0
2024-05-03 10:20:00,88.38,88.42,88.29,88.4,159687.0,83.2446,83.2823,83.1599,83.2635,159687.0
2024-05-03 10:30:00,88.4,88.42,88.28,88.33,336593.0,83.2635,83.2823,83.1505,83.1975,336593.0
2024-05-03 10:40:00,88.34,88.4,88.29,88.38,439540.0,83.207,83.2635,83.1599,83.2446,439540.0
2024-05-03 10:50:00,88.38,88.4,88.35,88.38,199731.0,83.2446,83.2635,83.2164,83.2446,199731.0
2024-05-03 11:00:00,88.38,88.41,88.35,88.36,539323.0,83.2446,83.2729,83.2164,83.2258,539323.0
2024-05-03 11:10:00,88.37,88.39,88.33,88.39,97269.0,83.2352,83.2541,83.1975,83.2541,97269.0
2024-05-03 11:20:00,88.39,88.41,88.37,88.41,67569.0,83.2541,83.2729,83.2352,83.2729,67569.0
2024-05-03 11:30:00,88.41,88.48,88.4,88.45,73338.0,83.2729,83.3388,83.2635,83.3106,73338.0
2024-05-03 11:40:00,88.45,88.48,88.42,88.43,58929.0,83.3106,83.3388,83.2823,83.2917,58929.0
2024-05-03 11:50:00,88.44,88.51,88.43,88.48,163160.0,83.3012,83.3671,83.2917,83.3388,163160.0
2024-05-03 12:00:00,88.48,88.53,88.48,88.5,132909.0,83.3388,83.3859,83.3388,83.3577,132909.0
2024-05-03 12:10:00,88.5,88.5,88.44,88.45,40373.0,83.3577,83.3577,83.3012,83.3106,40373.0
2024-05-03 12:20:00,88.45,88.51,88.44,88.48,110863.0,83.3106,83.3671,83.3012,83.3388,110863.0
2024-05-03 12:30:00,88.48,88.5,88.46,88.5,39555.0,83.3388,83.3577,83.32,83.3577,39555.0
2024-05-03 12:40:00,88.5,88.51,88.47,88.5,132462.0,83.3577,83.3671,83.3294,83.3577,132462.0
2024-05-03 12:50:00,88.5,88.51,88.44,88.47,126487.0,83.3577,83.3671,83.3012,83.3294,126487.0
2024-05-03 13:00:00,88.47,88.53,88.45,88.52,189847.0,83.3294,83.3859,83.3106,83.3765,189847.0
2024-05-03 13:10:00,88.52,88.54,88.51,88.53,329993.0,83.3765,83.3953,83.3671,83.3859,329993.0
2024-05-03 13:20:00,88.52,88.54,88.51,88.53,85397.0,83.3765,83.3953,83.3671,83.3859,85397.0
2024-05-03 13:30:00,88.53,88.54,88.51,88.54,76664.0,83.3859,83.3953,83.3671,83.3953,76664.0
2024-05-03 13:40:00,88.54,88.55,88.51,88.53,64580.0,83.3953,83.4048,83.3671,83.3859,64580.0
2024-05-03 13:50:00,88.53,88.55,88.5,88.51,165379.0,83.3859,83.4048,83.3577,83.3671,165379.0
2024-05-03 14:00:00,88.51,88.55,88.5,88.54,63642.0,83.3671,83.4048,83.3577,83.3953,63642.0
2024-05-03 14:10:00,88.55,88.56,88.53,88.53,33015.0,83.4048,83.4142,83.3859,83.3859,33015.0
2024-05-03 14:20:00,88.53,88.56,88.52,88.54,24377.0,83.3859,83.4142,83.3765,83.3953,24377.0
2024-05-03 14:30:00,88.54,88.57,88.53,88.54,38681.0,83.3953,83.4236,83.3859,83.3953,38681.0
2024-05-03 14:40:00,88.55,88.55,88.52,88.55,18817.0,83.4048,83.4048,83.3765,83.4048,18817.0
2024-05-03 14:50:00,88.55,88.58,88.54,88.58,56295.0,83.4048,83.433,83.3953,83.433,56295.0
2024-05-03 15:00:00,88.57,88.58,88.53,88.55,75219.0,83.4236,83.433,83.3859,83.4048,75219.0
2024-05-03 15:10:00,88.56,88.57,88.52,88.57,43606.0,83.4142,83.4236,83.3765,83.4236,43606.0
2024-05-03 15:20:00,88.56,88.57,88.54,88.56,85613.0,83.4142,83.4236,83.3953,83.4142,85613.0
2024-05-03 15:30:00,88.56,88.56,88.52,88.55,46857.0,83.4142,83.4142,83.3765,83.4048,46857.0
2024-05-03 15:40:00,88.55,88.58,88.53,88.54,282984.0,83.4048,83.433,83.3859,83.3953,282984.0
2024-05-03 15:50:00,88.55,88.6,88.55,88.56,368231.0,83.4048,83.4519,83.4048,83.4142,368231.0
2024-05-06 09:30:00,88.59,88.69,88.58,88.67,236527.0,83.4424,83.5366,83.433,83.5178,236527.0
2024-05-06 09:40:00,88.68,88.69,88.65,88.67,37346.0,83.5272,83.5366,83.499,83.5178,37346.0
2024-05-06 09:50:00,88.67,88.69,88.64,88.66,80049.0,83.5178,83.5366,83.4895,83.5084,80049.0
2024-05-06 10:00:00,88.66,88.7,88.64,88.67,132246.0,83.5084,83.5461,83.4895,83.5178,132246.0
2024-05-06 10:10:00,88.68,88.7,88.67,88.67,174971.0,83.5272,83.5461,83.5178,83.5178,174971.0
2024-05-06 10:20:00,88.67,88.7,88.67,88.7,36916.0,83.5178,83.5461,83.5178,83.5461,36916.0
2024-05-06 10:30:00,88.7,88.71,88.68,88.7,66552.0,83.5461,83.5555,83.5272,83.5461,66552.0
2024-05-06 10:40:00,88.7,88.72,88.68,88.7,142133.0,83.5461,83.5649,83.5272,83.5461,142133.0
2024-05-06 10:50:00,88.7,88.72,88.69,88.71,103306.0,83.5461,83.5649,83.5366,83.5555,103306.0
2024-05-06 11:00:00,88.71,88.72,88.68,88.7,63908.0,83.5555,83.5649,83.5272,83.5461,63908.0
2024-05-06 11:10:00,88.7,88.71,88.65,88.68,175798.0,83.5461,83.5555,83.499,83.5272,175798.0
2024-05-06 11:20:00,88.67,88.69,88.66,88.69,25550.0,83.5178,83.5366,83.5084,83.5366,25550.0
2024-05-06 11:30:00,88.69,88.71,88.68,88.7,65559.0,83.5366,83.5555,83.5272,83.5461,65559.0
2024-05-06 11:40:00,88.7,88.73,88.7,88.71,57781.0,83.5461,83.5743,83.5461,83.5555,57781.0
2024-05-06 11:50:00,88.71,88.75,88.71,88.74,49358.0,83.5555,83.5931,83.5555,83.5837,49358.0
2024-05-06 12:00:00,88.75,88.75,88.72,88.73,13130.0,83.5931,83.5931,83.5649,83.5743,13130.0
2024-05-06 12:10:00,88.72,88.72,88.69,88.7,44637.0,83.5649,83.5649,83.5366,83.5461,44637.0
2024-05-06 12:20:00,88.7,88.74,88.69,88.73,53858.0,83.5461,83.5837,83.5366,83.5743,53858.0
2024-05-06 12:30:00,88.73,88.74,88.71,88.72,11750.0,83.5743,83.5837,83.5555,83.5649,11750.0
2024-05-06 12:40:00,88.72,88.76,88.71,88.76,73914.0,83.5649,83.6026,83.5555,83.6026,73914.0
2024-05-06 12:50:00,88.75,88.78,88.74,88.78,21186.0,83.5931,83.6214,83.5837,83.6214,21186.0
2024-05-06 13:00:00,88.78,88.8,88.78,88.79,28583.0,83.6214,83.6402,83.6214,83.6308,28583.0
2024-05-06 13:10:00,88.79,88.8,88.77,88.8,66492.0,83.6308,83.6402,83.612,83.6402,66492.0
2024-05-06 13:20:00,88.8,88.82,88.79,88.8,22663.0,83.6402,83.6591,83.6308,83.6402,22663.0
2024-05-06 13:30:00,88.8,88.82,88.8,88.82,19369.0,83.6402,83.6591,83.6402,83.6591,19369.0
2024-05-06 13:40:00,88.82,88.83,88.81,88.82,45441.0,83.6591,83.6685,83.6497,83.6591,45441.0
2024-05-06 13:50:00,88.82,88.84,88.81,88.81,24355.0,83.6591,83.6779,83.6497,83.6497,24355.0
2024-05-06 14:00:00,88.81,88.86,88.81,88.84,34939.0,83.6497,83.6968,83.6497,83.6779,34939.0
2024-05-06 14:10:00,88.84,88.85,88.83,88.84,27201.0,83.6779,83.6873,83.6685,83.6779,27201.0
2024-05-06 14:20:00,88.84,88.85,88.8,88.81,189001.0,83.6779,83.6873,83.6402,83.6497,189001.0
2024-05-06 14:30:00,88.82,88.82,88.79,88.8,44092.0,83.6591,83.6591,83.6308,83.6402,44092.0
2024-05-06 14:40:00,88.8,88.81,88.77,88.79,57244.0,83.6402,83.6497,83.612,83.6308,57244.0
2024-05-06 14:50:00,88.79,88.82,88.78,88.81,36246.0,83.6308,83.6591,83.6214,83.6497,36246.0
2024-05-06 15:00:00,88.81,88.82,88.78,88.79,38136.0,83.6497,83.6591,83.6214,83.6308,38136.0
2024-05-06 15:10:00,88.78,88.79,88.72,88.74,60664.0,83.6214,83.6308,83.5649,83.5837,60664.0
2024-05-06 15:20:00,88.75,88.79,88.74,88.78,132611.0,83.5931,83.6308,83.5837,83.6214,132611.0
2024-05-06 15:30:00,88.77,88.78,88.75,88.77,207729.0,83.612,83.6214,83.5931,83.612,207729.0
2024-05-06 15:40:00,88.76,88.79,88.76,88.77,94404.0,83.6026,83.6308,83.6026,83.612,94404.0
2024-05-06 15:50:00,88.77,88.84,88.76,88.81,208688.0,83.612,83.6779,83.6026,83.6497,208688.0
2024-05-07 09:30:00,89.19,89.19,88.92,89.03,253843.0,84.0076,84.0076,83.7533,83.8569,253843.0
2024-05-07 09:40:00,89.03,89.04,89.0,89.0,314923.0,83.8569,83.8663,83.8286,83.8286,314923.0
2024-05-07 09:50:00,89.0,89.06,89.0,89.05,203467.0,83.8286,83.8851,83.8286,83.8757,203467.0
2024-05-07 10:00:00,89.05,89.08,89.04,89.06,230776.0,83.8757,83.904,83.8663,83.8851,230776.0
2024-05-07 10:10:00,89.07,89.09,89.05,89.08,121060.0,83.8946,83.9134,83.8757,83.904,121060.0
2024-05-07 10:20:00,89.08,89.09,89.03,89.04,89026.0,83.904,83.9134,83.8569,83.8663,89026.0
2024-05-07 10:30:00,89.04,89.05,89.03,89.05,142966.0,83.8663,83.8757,83.8569,83.8757,142966.0
2024-05-07 10:40:00,89.05,89.1,89.04,89.1,136267.0,83.8757,83.9228,83.8663,83.9228,136267.0
2024-05-07 10:50:00,89.1,89.11,89.07,89.09,126779.0,83.9228,83.9322,83.8946,83.9134,126779.0
2024-05-07 11:00:00,89.09,89.11,89.07,89.08,99940.0,83.9134,83.9322,83.8946,83.904,99940.0
2024-05-07 11:10:00,89.08,89.1,89.07,89.09,115171.0,83.904,83.9228,83.8946,83.9134,115171.0
2024-05-07 11:20:00,89.09,89.1,89.06,89.07,71206.0,83.9134,83.9228,83.8851,83.8946,71206.0
2024-05-07 11:30:00,89.07,89.07,89.02,89.03,69091.0,83.8946,83.8946,83.8475,83.8569,69091.0
2024-05-07 11:40:00,89.02,89.09,89.02,89.08,87235.0,83.8475,83.9134,83.8475,83.904,87235.0
2024-05-07 11:50:00,89.09,89.1,89.07,89.08,18081.0,83.9134,83.9228,83.8946,83.904,18081.0
2024-05-07 12:00:00,89.09,89.09,89.05,89.06,29797.0,83.9134,83.9134,83.8757,83.8851,29797.0
2024-05-07 12:10:00,89.06,89.07,89.01,89.04,127698.0,83.8851,83.8946,83.838,83.8663,127698.0
2024-05-07 12:20:00,89.04,89.04,89.02,89.02,18221.0,83.8663,83.8663,83.8475,83.8475,18221.0
2024-05-07 12:30:00,89.03,89.04,89.0,89.0,42276.0,83.8569,83.8663,83.8286,83.8286,42276.0
2024-05-07 12:40:00,89.01,89.02,89.0,89.02,35326.0,83.838,83.8475,83.8286,83.8475,35326.0
2024-05-07 12:50:00,89.02,89.02,89.0,89.02,18202.0,83.8475,83.8475,83.8286,83.8475,18202.0
2024-05-07 13:00:00,89.02,89.04,89.0,89.01,47341.0,83.8475,83.8663,83.8286,83.838,47341.0
2024-05-07 13:10:00,89.01,89.02,88.96,88.98,63523.0,83.838,83.8475,83.7909,83.8098,63523.0
2024-05-07 13:20:00,88.97,89.03,88.97,89.02,55567.0,83.8004,83.8569,83.8004,83.8475,55567.0
2024-05-07 13:30:00,89.01,89.04,89.01,89.02,85386.0,83.838,83.8663,83.838,83.8475,85386.0
2024-05-07 13:40:00,89.02,89.02,88.97,88.97,36660.0,83.8475,83.8475,83.8004,83.8004,36660.0
2024-05-07 13:50:00,88.96,89.0,88.95,88.96,55351.0,83.7909,83.8286,83.7815,83.7909,55351.0
2024-05-07 14:00:00,88.97,89.0,88.96,88.97,12277.0,83.8004,83.8286,83.7909,83.8004,12277.0
2024-05-07 14:10:00,88.98,89.0,88.96,88.96,24041.0,83.8098,83.8286,83.7909,83.7909,24041.0
2024-05-07 14:20:00,88.96,88.98,88.94,88.95,56901.0,83.7909,83.8098,83.7721,83.7815,56901.0
2024-05-07 14:30:00,88.95,88.96,88.9,88.92,56665.0,83.7815,83.7909,83.7344,83.7533,56665.0
2024-05-07 14:40:00,88.91,88.95,88.91,88.93,58073.0,83.7438,83.7815,83.7438,83.7627,58073.0
2024-05-07 14:50:00,88.94,88.94,88.91,88.93,43861.0,83.7721,83.7721,83.7438,83.7627,43861.0
2024-05-07 15:00:00,88.93,88.94,88.91,88.92,53759.0,83.7627,83.7721,83.7438,83.7533,53759.0
2024-05-07 15:10:00,88.92,88.94,88.87,88.88,79104.0,83.7533,83.7721,83.7062,83.7156,79104.0
2024-05-07 15:20:00,88.88,88.91,88.87,88.91,114059.0,83.7156,83.7438,83.7062,83.7438,114059.0
2024-05-07 15:30:00,88.91,88.92,88.87,88.89,94396.0,83.7438,83.7533,83.7062,83.725,94396.0
2024-05-07 15:40:00,88.9,88.9,88.87,88.9,163918.0,83.7344,83.7344,83.7062,83.7344,163918.0
2024-05-07 15:50:00,88.9,88.93,88.89,88.91,238112.0,83.7344,83.7627,83.725,83.7438,238112.0
2024-05-08 09:30:00,88.55,88.56,88.48,88.53,194776.0,83.4048,83.4142,83.3388,83.3859,194776.0
2024-05-08 09:40:00,88.53,88.62,88.51,88.61,278497.0,83.3859,83.4707,83.3671,83.4613,278497.0
2024-05-08 09:50:00,88.61,88.62,88.57,88.6,94961.0,83.4613,83.4707,83.4236,83.4519,94961.0
2024-05-08 10:00:00,88.61,88.63,88.59,88.6,110450.0,83.4613,83.4801,83.4424,83.4519,110450.0
2024-05-08 10:10:00,88.6,88.65,88.59,88.63,25024.0,83.4519,83.499,83.4424,83.4801,25024.0
2024-05-08 10:20:00,88.64,88.68,88.63,88.66,61575.0,83.4895,83.5272,83.4801,83.5084,61575.0
2024-05-08 10:30:00,88.65,88.68,88.65,88.65,135477.0,83.499,83.5272,83.499,83.499,135477.0
2024-05-08 10:40:00,88.65,88.69,88.64,88.65,142761.0,83.499,83.5366,83.4895,83.499,142761.0
2024-05-08 10:50:00,88.65,88.66,88.62,88.63,146947.0,83.499,83.5084,83.4707,83.4801,146947.0
2024-05-08 11:00:00,88.62,88.63,88.56,88.57,155747.0,83.4707,83.4801,83.4142,83.4236,155747.0
2024-05-08 11:10:00,88.57,88.59,88.56,88.59,150407.0,83.4236,83.4424,83.4142,83.4424,150407.0
2024-05-08 11:20:00,88.58,88.61,88.56,88.61,91149.0,83.433,83.4613,83.4142,83.4613,91149.0
2024-05-08 11:30:00,88.61,88.62,88.59,88.59,124518.0,83.4613,83.4707,83.4424,83.4424,124518.0
2024-05-08 11:40:00,88.59,88.62,88.59,88.61,68640.0,83.4424,83.4707,83.4424,83.4613,68640.0
2024-05-08 11:50:00,88.62,88.63,88.6,88.62,84074.0,83.4707,83.4801,83.4519,83.4707,84074.0
2024-05-08 12:00:00,88.61,88.63,88.59,88.63,17734.0,83.4613,83.4801,83.4424,83.4801,17734.0
2024-05-08 12:10:00,88.63,88.65,88.62,88.63,53311.0,83.4801,83.499,83.4707,83.4801,53311.0
2024-05-08 12:20:00,88.63,88.65,88.6,88.61,82813.0,83.4801,83.499,83.4519,83.4613,82813.0
2024-05-08 12:30:00,88.61,88.62,88.56,88.59,73950.0,83.4613,83.4707,83.4142,83.4424,73950.0
2024-05-08 12:40:00,88.6,88.63,88.57,88.63,36552.0,83.4519,83.4801,83.4236,83.4801,36552.0
2024-05-08 12:50:00,88.63,88.66,88.62,88.63,46760.0,83.4801,83.5084,83.4707,83.4801,46760.0
2024-05-08 13:00:00,88.63,88.66,88.59,88.63,135777.0,83.4801,83.5084,83.4424,83.4801,135777.0
2024-05-08 13:10:00,88.62,88.63,88.6,88.62,143695.0,83.4707,83.4801,83.4519,83.4707,143695.0
2024-05-08 13:20:00,88.63,88.65,88.59,88.61,40590.0,83.4801,83.499,83.4424,83.4613,40590.0
2024-05-08 13:30:00,88.61,88.61,88.58,88.59,39793.0,83.4613,83.4613,83.433,83.4424,39793.0
2024-05-08 13:40:00,88.59,88.64,88.59,88.63,55969.0,83.4424,83.4895,83.4424,83.4801,55969.0
2024-05-08 13:50:00,88.63,88.64,88.62,88.63,14439.0,83.4801,83.4895,83.4707,83.4801,14439.0
2024-05-08 14:00:00,88.63,88.63,88.59,88.62,53541.0,83.4801,83.4801,83.4424,83.4707,53541.0
2024-05-08 14:10:00,88.62,88.63,88.6,88.62,19310.0,83.4707,83.4801,83.4519,83.4707,19310.0
2024-05-08 14:20:00,88.62,88.63,88.6,88.63,28729.0,83.4707,83.4801,83.4519,83.4801,28729.0
2024-05-08 14:30:00,88.62,88.63,88.6,88.61,20232.0,83.4707,83.4801,83.4519,83.4613,20232.0
2024-05-08 14:40:00,88.62,88.63,88.6,88.62,23333.0,83.4707,83.4801,83.4519,83.4707,23333.0
2024-05-08 14:50:00,88.62,88.63,88.59,88.59,68423.0,83.4707,83.4801,83.4424,83.4424,68423.0
2024-05-08 15:00:00,88.59,88.6,88.57,88.6,75459.0,83.4424,83.4519,83.4236,83.4519,75459.0
2024-05-08 15:10:00,88.59,88.61,88.58,88.61,32172.0,83.4424,83.4613,83.433,83.4613,32172.0
2024-05-08 15:20:00,88.61,88.61,88.58,88.59,44912.0,83.4613,83.4613,83.433,83.4424,44912.0
2024-05-08 15:30:00,88.59,88.6,88.58,88.59,85259.0,83.4424,83.4519,83.433,83.4424,85259.0
2024-05-08 15:40:00,88.58,88.61,88.57,88.61,75249.0,83.433,83.4613,83.4236,83.4613,75249.0
2024-05-08 15:50:00,88.61,88.62,88.56,88.56,229401.0,83.4613,83.4707,83.4142,83.4142,229401.0
2024-05-09 09:30:00,88.59,88.69,88.58,88.6,144209.0,83.4424,83.5366,83.433,83.4519,144209.0
2024-05-09 09:40:00,88.59,88.61,88.58,88.59,234329.0,83.4424,83.4613,83.433,83.4424,234329.0
2024-05-09 09:50:00,88.59,88.6,88.57,88.6,184296.0,83.4424,83.4519,83.4236,83.4519,184296.0
2024-05-09 10:00:00,88.59,88.61,88.58,88.6,128499.0,83.4424,83.4613,83.433,83.4519,128499.0
2024-05-09 10:10:00,88.61,88.64,88.57,88.63,136439.0,83.4613,83.4895,83.4236,83.4801,136439.0
2024-05-09 10:20:00,88.62,88.67,88.61,88.65,40679.0,83.4707,83.5178,83.4613,83.499,40679.0
2024-05-09 10:30:00,88.66,88.72,88.65,88.72,31742.0,83.5084,83.5649,83.499,83.5649,31742.0
2024-05-09 10:40:00,88.72,88.75,88.64,88.66,276859.0,83.5649,83.5931,83.4895,83.5084,276859.0
2024-05-09 10:50:00,88.67,88.7,88.64,88.7,80073.0,83.5178,83.5461,83.4895,83.5461,80073.0
2024-05-09 11:00:00,88.7,88.72,88.69,88.72,32856.0,83.5461,83.5649,83.5366,83.5649,32856.0
2024-05-09 11:10:00,88.72,88.75,88.69,88.7,47622.0,83.5649,83.5931,83.5366,83.5461,47622.0
2024-05-09 11:20:00,88.7,88.71,88.69,88.7,58673.0,83.5461,83.5555,83.5366,83.5461,58673.0
2024-05-09 11:30:00,88.7,88.71,88.67,88.68,69358.0,83.5461,83.5555,83.5178,83.5272,69358.0
2024-05-09 11:40:00,88.68,88.7,88.65,88.67,52738.0,83.5272,83.5461,83.499,83.5178,52738.0
2024-05-09 11:50:00,88.67,88.67,88.62,88.63,24808.0,83.5178,83.5178,83.4707,83.4801,24808.0
2024-05-09 12:00:00,88.63,88.65,88.62,88.65,26775.0,83.4801,83.499,83.4707,83.499,26775.0
2024-05-09 12:10:00,88.65,88.68,88.65,88.67,24940.0,83.499,83.5272,83.499,83.5178,24940.0
2024-05-09 12:20:00,88.67,88.68,88.66,88.66,60076.0,83.5178,83.5272,83.5084,83.5084,60076.0
2024-05-09 12:30:00,88.66,88.66,88.63,88.63,36192.0,83.5084,83.5084,83.4801,83.4801,36192.0
2024-05-09 12:40:00,88.63,88.66,88.63,88.65,19899.0,83.4801,83.5084,83.4801,83.499,19899.0
2024-05-09 12:50:00,88.65,88.68,88.65,88.66,37399.0,83.499,83.5272,83.499,83.5084,37399.0
2024-05-09 13:00:00,88.66,88.76,88.59,88.73,75839.0,83.5084,83.6026,83.4424,83.5743,75839.0
2024-05-09 13:10:00,88.73,88.77,88.73,88.75,23829.0,83.5743,83.612,83.5743,83.5931,23829.0
2024-05-09 13:20:00,88.75,88.82,88.74,88.81,31180.0,83.5931,83.6591,83.5837,83.6497,31180.0
2024-05-09 13:30:00,88.81,88.82,88.79,88.8,148165.0,83.6497,83.6591,83.6308,83.6402,148165.0
2024-05-09 13:40:00,88.8,88.82,88.78,88.81,53191.0,83.6402,83.6591,83.6214,83.6497,53191.0
2024-05-09 13:50:00,88.81,88.84,88.8,88.83,23534.0,83.6497,83.6779,83.6402,83.6685,23534.0
2024-05-09 14:00:00,88.82,88.84,88.81,88.83,25097.0,83.6591,83.6779,83.6497,83.6685,25097.0
2024-05-09 14:10:00,88.81,88.82,88.79,88.81,50309.0,83.6497,83.6591,83.6308,83.6497,50309.0
2024-05-09 14:20:00,88.81,88.85,88.8,88.85,22418.0,83.6497,83.6873,83.6402,83.6873,22418.0
2024-05-09 14:30:00,88.86,88.89,88.85,88.88,24381.0,83.6968,83.725,83.6873,83.7156,24381.0
2024-05-09 14:40:00,88.88,88.9,88.87,88.87,22639.0,83.7156,83.7344,83.7062,83.7062,22639.0
2024-05-09 14:50:00,88.88,88.89,88.86,88.88,63343.0,83.7156,83.725,83.6968,83.7156,63343.0
2024-05-09 15:00:00,88.88,88.89,88.84,88.84,95694.0,83.7156,83.725,83.6779,83.6779,95694.0
2024-05-09 15:10:00,88.84,88.85,88.82,88.84,25035.0,83.6779,83.6873,83.6591,83.6779,25035.0
2024-05-09 15:20:00,88.84,88.86,88.84,88.84,30386.0,83.6779,83.6968,83.6779,83.6779,30386.0
2024-05-09 15:30:00,88.84,88.87,88.84,88.87,28412.0,83.6779,83.7062,83.6779,83.7062,28412.0
2024-05-09 15:40:00,88.86,88.87,88.84,88.84,80472.0,83.6968,83.7062,83.6779,83.6779,80472.0
2024-05-09 15:50:00,88.84,88.89,88.84,88.87,308807.0,83.6779,83.725,83.6779,83.7062,308807.0
2024-05-10 09:30:00,88.67,88.77,88.67,88.77,51663.0,83.5178,83.612,83.5178,83.612,51663.0
2024-05-10 09:40:00,88.76,88.8,88.72,88.78,58828.0,83.6026,83.6402,83.5649,83.6214,58828.0
2024-05-10 09:50:00,88.78,88.78,88.74,88.76,91371.0,83.6214,83.6214,83.5837,83.6026,91371.0
2024-05-10 10:00:00,88.75,88.78,88.67,88.71,179951.0,83.5931,83.6214,83.5178,83.5555,179951.0
2024-05-10 10:10:00,88.72,88.72,88.62,88.64,118756.0,83.5649,83.5649,83.4707,83.4895,118756.0
2024-05-10 10:20:00,88.63,88.64,88.56,88.57,50949.0,83.4801,83.4895,83.4142,83.4236,50949.0
2024-05-10 10:30:00,88.57,88.61,88.56,88.61,44870.0,83.4236,83.4613,83.4142,83.4613,44870.0
2024-05-10 10:40:00,88.61,88.64,88.59,88.61,50409.0,83.4613,83.4895,83.4424,83.4613,50409.0
2024-05-10 10:50:00,88.61,88.61,88.54,88.56,93573.0,83.4613,83.4613,83.3953,83.4142,93573.0
2024-05-10 11:00:00,88.56,88.59,88.53,88.54,43615.0,83.4142,83.4424,83.3859,83.3953,43615.0
2024-05-10 11:10:00,88.55,88.59,88.54,88.58,63388.0,83.4048,83.4424,83.3953,83.433,63388.0
2024-05-10 11:20:00,88.58,88.62,88.58,88.6,71221.0,83.433,83.4707,83.433,83.4519,71221.0
2024-05-10 11:30:00,88.6,88.64,88.59,88.64,168637.0,83.4519,83.4895,83.4424,83.4895,168637.0
2024-05-10 11:40:00,88.64,88.64,88.58,88.59,117749.0,83.4895,83.4895,83.433,83.4424,117749.0
2024-05-10 11:50:00,88.59,88.62,88.58,88.61,79890.0,83.4424,83.4707,83.433,83.4613,79890.0
2024-05-10 12:00:00,88.61,88.61,88.56,88.59,54617.0,83.4613,83.4613,83.4142,83.4424,54617.0
2024-05-10 12:10:00,88.6,88.63,88.59,88.59,132974.0,83.4519,83.4801,83.4424,83.4424,132974.0
2024-05-10 12:20:00,88.59,88.61,88.54,88.55,110855.0,83.4424,83.4613,83.3953,83.4048,110855.0
2024-05-10 12:30:00,88.54,88.56,88.54,88.55,90605.0,83.3953,83.4142,83.3953,83.4048,90605.0
2024-05-10 12:40:00,88.55,88.62,88.54,88.62,86333.0,83.4048,83.4707,83.3953,83.4707,86333.0
2024-05-10 12:50:00,88.62,88.62,88.59,88.62,38757.0,83.4707,83.4707,83.4424,83.4707,38757.0
2024-05-10 13:00:00,88.62,88.62,88.57,88.58,52062.0,83.4707,83.4707,83.4236,83.433,52062.0
2024-05-10 13:10:00,88.58,88.61,88.58,88.61,95884.0,83.433,83.4613,83.433,83.4613,95884.0
2024-05-10 13:20:00,88.61,88.64,88.6,88.64,35264.0,83.4613,83.4895,83.4519,83.4895,35264.0
2024-05-10 13:30:00,88.64,88.64,88.59,88.63,210593.0,83.4895,83.4895,83.4424,83.4801,210593.0
2024-05-10 13:40:00,88.63,88.64,88.61,88.62,66630.0,83.4801,83.4895,83.4613,83.4707,66630.0
2024-05-10 13:50:00,88.62,88.64,88.61,88.62,64237.0,83.4707,83.4895,83.4613,83.4707,64237.0
2024-05-10 14:00:00,88.62,88.64,88.61,88.64,43533.0,83.4707,83.4895,83.4613,83.4895,43533.0
2024-05-10 14:10:00,88.64,88.64,88.62,88.64,40902.0,83.4895,83.4895,83.4707,83.4895,40902.0
2024-05-10 14:20:00,88.64,88.64,88.62,88.63,26635.0,83.4895,83.4895,83.4707,83.4801,26635.0
2024-05-10 14:30:00,88.63,88.63,88.6,88.62,35552.0,83.4801,83.4801,83.4519,83.4707,35552.0
2024-05-10 14:40:00,88.62,88.63,88.61,88.62,39704.0,83.4707,83.4801,83.4613,83.4707,39704.0
2024-05-10 14:50:00,88.62,88.64,88.62,88.64,42539.0,83.4707,83.4895,83.4707,83.4895,42539.0
2024-05-10 15:00:00,88.64,88.64,88.61,88.63,49605.0,83.4895,83.4895,83.4613,83.4801,49605.0
2024-05-10 15:10:00,88.63,88.66,88.62,88.65,86571.0,83.4801,83.5084,83.4707,83.499,86571.0
2024-05-10 15:20:00,88.65,88.65,88.63,88.65,42118.0,83.499,83.499,83.4801,83.499,42118.0
2024-05-10 15:30:00,88.65,88.66,88.64,88.66,50306.0,83.499,83.5084,83.4895,83.5084,50306.0
2024-05-10 15:40:00,88.66,88.66,88.63,88.66,131970.0,83.5084,83.5084,83.4801,83.5084,131970.0
2024-05-10 15:50:00,88.66,88.68,88.65,88.66,237096.0,83.5084,83.5272,83.499,83.5084,237096.0
2024-05-13 09:30:00,88.74,88.88,88.74,88.81,97061.0,83.5837,83.7156,83.5837,83.6497,97061.0
2024-05-13 09:40:00,88.81,88.82,88.79,88.8,87585.0,83.6497,83.6591,83.6308,83.6402,87585.0
2024-05-13 09:50:00,88.8,88.83,88.79,88.82,78838.0,83.6402,83.6685,83.6308,83.6591,78838.0
2024-05-13 10:00:00,88.83,88.84,88.81,88.83,76068.0,83.6685,83.6779,83.6497,83.6685,76068.0
2024-05-13 10:10:00,88.82,88.84,88.82,88.83,66583.0,83.6591,83.6779,83.6591,83.6685,66583.0
2024-05-13 10:20:00,88.82,88.84,88.81,88.84,55885.0,83.6591,83.6779,83.6497,83.6779,55885.0
2024-05-13 10:30:00,88.84,88.85,88.8,88.84,47294.0,83.6779,83.6873,83.6402,83.6779,47294.0
2024-05-13 10:40:00,88.84,88.85,88.82,88.85,50812.0,83.6779,83.6873,83.6591,83.6873,50812.0
2024-05-13 10:50:00,88.84,88.85,88.83,88.84,22629.0,83.6779,83.6873,83.6685,83.6779,22629.0
2024-05-13 11:00:00,88.84,88.84,88.73,88.76,78837.0,83.6779,83.6779,83.5743,83.6026,78837.0
2024-05-13 11:10:00,88.77,88.81,88.76,88.81,200011.0,83.612,83.6497,83.6026,83.6497,200011.0
2024-05-13 11:20:00,88.81,88.83,88.77,88.78,203585.0,83.6497,83.6685,83.612,83.6214,203585.0
2024-05-13 11:30:00,88.77,88.8,88.76,88.79,69140.0,83.612,83.6402,83.6026,83.6308,69140.0
2024-05-13 11:40:00,88.8,88.8,88.78,88.79,8012.0,83.6402,83.6402,83.6214,83.6308,8012.0
2024-05-13 11:50:00,88.79,88.81,88.78,88.78,13721.0,83.6308,83.6497,83.6214,83.6214,13721.0
2024-05-13 12:00:00,88.78,88.83,88.78,88.82,103508.0,83.6214,83.6685,83.6214,83.6591,103508.0
2024-05-13 12:10:00,88.82,88.84,88.8,88.83,29486.0,83.6591,83.6779,83.6402,83.6685,29486.0
2024-05-13 12:20:00,88.83,88.83,88.81,88.81,75143.0,83.6685,83.6685,83.6497,83.6497,75143.0
2024-05-13 12:30:00,88.81,88.83,88.8,88.81,47978.0,83.6497,83.6685,83.6402,83.6497,47978.0
2024-05-13 12:40:00,88.81,88.83,88.81,88.83,17225.0,83.6497,83.6685,83.6497,83.6685,17225.0
2024-05-13 12:50:00,88.83,88.84,88.82,88.83,22640.0,83.6685,83.6779,83.6591,83.6685,22640.0
2024-05-13 13:00:00,88.83,88.83,88.79,88.8,5189.0,83.6685,83.6685,83.6308,83.6402,5189.0
2024-05-13 13:10:00,88.79,88.83,88.77,88.82,10468.0,83.6308,83.6685,83.612,83.6591,10468.0
2024-05-13 13:20:00,88.82,88.83,88.81,88.82,15441.0,83.6591,83.6685,83.6497,83.6591,15441.0
2024-05-13 13:30:00,88.81,88.82,88.78,88.8,85401.0,83.6497,83.6591,83.6214,83.6402,85401.0
2024-05-13 13:40:00,88.79,88.8,88.78,88.79,31409.0,83.6308,83.6402,83.6214,83.6308,31409.0
2024-05-13 13:50:00,88.78,88.81,88.78,88.8,24750.0,83.6214,83.6497,83.6214,83.6402,24750.0
2024-05-13 14:00:00,88.81,88.81,88.78,88.8,10573.0,83.6497,83.6497,83.6214,83.6402,10573.0
2024-05-13 14:10:00,88.8,88.8,88.78,88.79,20728.0,83.6402,83.6402,83.6214,83.6308,20728.0
2024-05-13 14:20:00,88.79,88.79,88.77,88.78,5707.0,83.6308,83.6308,83.612,83.6214,5707.0
2024-05-13 14:30:00,88.77,88.79,88.77,88.79,18304.0,83.612,83.6308,83.612,83.6308,18304.0
2024-05-13 14:40:00,88.79,88.79,88.77,88.77,9042.0,83.6308,83.6308,83.612,83.612,9042.0
2024-05-13 14:50:00,88.78,88.79,88.77,88.78,28104.0,83.6214,83.6308,83.612,83.6214,28104.0
2024-05-13 15:00:00,88.78,88.79,88.75,88.77,20092.0,83.6214,83.6308,83.5931,83.612,20092.0
2024-05-13 15:10:00,88.76,88.77,88.74,88.77,10884.0,83.6026,83.612,83.5837,83.612,10884.0
2024-05-13 15:20:00,88.77,88.77,88.74,88.75,10850.0,83.612,83.612,83.5837,83.5931,10850.0
2024-05-13 15:30:00,88.76,88.77,88.75,88.77,8978.0,83.6026,83.612,83.5931,83.612,8978.0
2024-05-13 15:40:00,88.77,88.77,88.72,88.74,77782.0,83.612,83.612,83.5649,83.5837,77782.0
2024-05-13 15:50:00,88.74,88.75,88.72,88.75,108070.0,83.5837,83.5931,83.5649,83.5931,108070.0
2024-05-14 09:30:00,88.8,88.9,88.74,88.88,146215.0,83.6402,83.7344,83.5837,83.7156,146215.0
2024-05-14 09:40:00,88.88,88.91,88.87,88.9,89523.0,83.7156,83.7438,83.7062,83.7344,89523.0
2024-05-14 09:50:00,88.9,88.91,88.87,88.88,81766.0,83.7344,83.7438,83.7062,83.7156,81766.0
2024-05-14 10:00:00,88.88,88.94,88.86,88.92,46388.0,83.7156,83.7721,83.6968,83.7533,46388.0
2024-05-14 10:10:00,88.92,88.93,88.79,88.8,166471.0,83.7533,83.7627,83.6308,83.6402,166471.0
2024-05-14 10:20:00,88.79,88.87,88.78,88.86,99500.0,83.6308,83.7062,83.6214,83.6968,99500.0
2024-05-14 10:30:00,88.86,88.88,88.8,88.82,46866.0,83.6968,83.7156,83.6402,83.6591,46866.0
2024-05-14 10:40:00,88.82,88.88,88.8,88.87,24947.0,83.6591,83.7156,83.6402,83.7062,24947.0
2024-05-14 10:50:00,88.87,88.9,88.86,88.88,40550.0,83.7062,83.7344,83.6968,83.7156,40550.0
2024-05-14 11:00:00,88.89,88.9,88.86,88.88,65437.0,83.725,83.7344,83.6968,83.7156,65437.0
2024-05-14 11:10:00,88.89,88.9,88.84,88.85,116192.0,83.725,83.7344,83.6779,83.6873,116192.0
2024-05-14 11:20:00,88.85,88.85,88.82,88.84,45771.0,83.6873,83.6873,83.6591,83.6779,45771.0
2024-05-14 11:30:00,88.84,88.84,88.77,88.77,76814.0,83.6779,83.6779,83.612,83.612,76814.0
2024-05-14 11:40:00,88.78,88.81,88.77,88.79,180391.0,83.6214,83.6497,83.612,83.6308,180391.0
2024-05-14 11:50:00,88.8,88.8,88.76,88.77,110785.0,83.6402,83.6402,83.6026,83.612,110785.0
2024-05-14 12:00:00,88.76,88.79,88.74,88.78,89536.0,83.6026,83.6308,83.5837,83.6214,89536.0
2024-05-14 12:10:00,88.78,88.78,88.75,88.77,167008.0,83.6214,83.6214,83.5931,83.612,167008.0
2024-05-14 12:20:00,88.77,88.79,88.75,88.79,22346.0,83.612,83.6308,83.5931,83.6308,22346.0
2024-05-14 12:30:00,88.79,88.81,88.78,88.79,88135.0,83.6308,83.6497,83.6214,83.6308,88135.0
2024-05-14 12:40:00,88.79,88.82,88.78,88.81,153409.0,83.6308,83.6591,83.6214,83.6497,153409.0
2024-05-14 12:50:00,88.81,88.87,88.81,88.87,143940.0,83.6497,83.7062,83.6497,83.7062,143940.0
2024-05-14 13:00:00,88.87,88.88,88.82,88.84,18683.0,83.7062,83.7156,83.6591,83.6779,18683.0
2024-05-14 13:10:00,88.83,88.86,88.83,88.85,14957.0,83.6685,83.6968,83.6685,83.6873,14957.0
2024-05-14 13:20:00,88.85,88.87,88.83,88.86,14452.0,83.6873,83.7062,83.6685,83.6968,14452.0
2024-05-14 13:30:00,88.86,88.87,88.85,88.87,12898.0,83.6968,83.7062,83.6873,83.7062,12898.0
2024-05-14 13:40:00,88.87,88.88,88.86,88.87,11460.0,83.7062,83.7156,83.6968,83.7062,11460.0
2024-05-14 13:50:00,88.87,88.89,88.86,88.87,26087.0,83.7062,83.725,83.6968,83.7062,26087.0
2024-05-14 14:00:00,88.88,88.91,88.87,88.91,36973.0,83.7156,83.7438,83.7062,83.7438,36973.0
2024-05-14 14:10:00,88.91,88.95,88.9,88.94,25320.0,83.7438,83.7815,83.7344,83.7721,25320.0
2024-05-14 14:20:00,88.94,88.94,88.92,88.94,11346.0,83.7721,83.7721,83.7533,83.7721,11346.0
2024-05-14 14:30:00,88.94,88.96,88.93,88.95,34391.0,83.7721,83.7909,83.7627,83.7815,34391.0
2024-05-14 14:40:00,88.96,89.01,88.95,88.98,106888.0,83.7909,83.838,83.7815,83.8098,106888.0
2024-05-14 14:50:00,88.98,89.0,88.97,88.98,31687.0,83.8098,83.8286,83.8004,83.8098,31687.0
2024-05-14 15:00:00,88.98,88.99,88.93,88.94,28347.0,83.8098,83.8192,83.7627,83.7721,28347.0
2024-05-14 15:10:00,88.94,88.95,88.92,88.95,41020.0,83.7721,83.7815,83.7533,83.7815,41020.0
2024-05-14 15:20:00,88.95,88.95,88.92,88.94,37268.0,83.7815,83.7815,83.7533,83.7721,37268.0
2024-05-14 15:30:00,88.94,88.95,88.92,88.94,39581.0,83.7721,83.7815,83.7533,83.7721,39581.0
2024-05-14 15:40:00,88.94,88.94,88.91,88.93,66676.0,83.7721,83.7721,83.7438,83.7627,66676.0
2024-05-14 15:50:00,88.93,88.97,88.91,88.95,272771.0,83.7627,83.8004,83.7438,83.7815,272771.0
2024-05-15 09:30:00,89.4,89.58,89.4,89.57,321478.0,84.2054,84.3749,84.2054,84.3655,321478.0
2024-05-15 09:40:00,89.57,89.58,89.43,89.44,368018.0,84.3655,84.3749,84.2336,84.2431,368018.0
2024-05-15 09:50:00,89.44,89.45,89.35,89.41,285984.0,84.2431,84.2525,84.1583,84.2148,285984.0
2024-05-15 10:00:00,89.41,89.45,89.38,89.44,310847.0,84.2148,84.2525,84.1865,84.2431,310847.0
2024-05-15 10:10:00,89.44,89.46,89.39,89.46,95404.0,84.2431,84.2619,84.196,84.2619,95404.0
2024-05-15 10:20:00,89.46,89.51,89.44,89.47,41089.0,84.2619,84.309,84.2431,84.2713,41089.0
2024-05-15 10:30:00,89.47,89.53,89.43,89.52,297317.0,84.2713,84.3278,84.2336,84.3184,297317.0
2024-05-15 10:40:00,89.52,89.55,89.51,89.54,344569.0,84.3184,84.3467,84.309,84.3372,344569.0
2024-05-15 10:50:00,89.54,89.54,89.5,89.54,161411.0,84.3372,84.3372,84.2996,84.3372,161411.0
2024-05-15 11:00:00,89.55,89.6,89.54,89.59,68641.0,84.3467,84.3938,84.3372,84.3843,68641.0
2024-05-15 11:10:00,89.59,89.61,89.58,89.61,33639.0,84.3843,84.4032,84.3749,84.4032,33639.0
2024-05-15 11:20:00,89.61,89.63,89.59,89.63,49549.0,84.4032,84.422,84.3843,84.422,49549.0
2024-05-15 11:30:00,89.63,89.66,89.59,89.59,106624.0,84.422,84.4503,84.3843,84.3843,106624.0
2024-05-15 11:40:00,89.59,89.62,89.59,89.62,61612.0,84.3843,84.4126,84.3843,84.4126,61612.0
2024-05-15 11:50:00,89.62,89.63,89.6,89.62,48137.0,84.4126,84.422,84.3938,84.4126,48137.0
2024-05-15 12:00:00,89.62,89.62,89.58,89.62,32408.0,84.4126,84.4126,84.3749,84.4126,32408.0
2024-05-15 12:10:00,89.63,89.66,89.62,89.66,46559.0,84.422,84.4503,84.4126,84.4503,46559.0
2024-05-15 12:20:00,89.66,89.67,89.63,89.66,52233.0,84.4503,84.4597,84.422,84.4503,52233.0
2024-05-15 12:30:00,89.66,89.71,89.65,89.7,85389.0,84.4503,84.4974,84.4408,84.4879,85389.0
2024-05-15 12:40:00,89.7,89.76,89.7,89.75,111943.0,84.4879,84.5445,84.4879,84.535,111943.0
2024-05-15 12:50:00,89.75,89.79,89.74,89.78,29342.0,84.535,84.5727,84.5256,84.5633,29342.0
2024-05-15 13:00:00,89.78,89.8,89.76,89.8,137482.0,84.5633,84.5821,84.5445,84.5821,137482.0
2024-05-15 13:10:00,89.8,89.82,89.79,89.8,131612.0,84.5821,84.601,84.5727,84.5821,131612.0
2024-05-15 13:20:00,89.8,89.82,89.78,89.8,75452.0,84.5821,84.601,84.5633,84.5821,75452.0
2024-05-15 13:30:00,89.81,89.83,89.8,89.81,70981.0,84.5916,84.6104,84.5821,84.5916,70981.0
2024-05-15 13:40:00,89.82,89.82,89.81,89.81,72695.0,84.601,84.601,84.5916,84.5916,72695.0
2024-05-15 13:50:00,89.81,89.84,89.81,89.83,144033.0,84.5916,84.6198,84.5916,84.6104,144033.0
2024-05-15 14:00:00,89.82,89.85,89.82,89.84,90064.0,84.601,84.6292,84.601,84.6198,90064.0
2024-05-15 14:10:00,89.84,89.84,89.81,89.81,28204.0,84.6198,84.6198,84.5916,84.5916,28204.0
2024-05-15 14:20:00,89.81,89.82,89.79,89.81,51002.0,84.5916,84.601,84.5727,84.5916,51002.0
2024-05-15 14:30:00,89.81,89.81,89.76,89.78,79784.0,84.5916,84.5916,84.5445,84.5633,79784.0
2024-05-15 14:40:00,89.77,89.78,89.75,89.76,20373.0,84.5539,84.5633,84.535,84.5445,20373.0
2024-05-15 14:50:00,89.76,89.81,89.75,89.8,76071.0,84.5445,84.5916,84.535,84.5821,76071.0
2024-05-15 15:00:00,89.81,89.83,89.78,89.81,138616.0,84.5916,84.6104,84.5633,84.5916,138616.0
2024-05-15 15:10:00,89.81,89.83,89.8,89.81,89507.0,84.5916,84.6104,84.5821,84.5916,89507.0
2024-05-15 15:20:00,89.81,89.83,89.81,89.83,125320.0,84.5916,84.6104,84.5916,84.6104,125320.0
2024-05-15 15:30:00,89.83,89.83,89.81,89.82,100106.0,84.6104,84.6104,84.5916,84.601,100106.0
2024-05-15 15:40:00,89.82,89.86,89.82,89.86,257302.0,84.601,84.6386,84.601,84.6386,257302.0
2024-05-15 15:50:00,89.85,89.87,89.83,89.87,395095.0,84.6292,84.6481,84.6104,84.6481,395095.0
2024-05-16 09:30:00,89.95,89.95,89.81,89.81,97035.0,84.7234,84.7234,84.5916,84.5916,97035.0
2024-05-16 09:40:00,89.81,89.82,89.74,89.75,221618.0,84.5916,84.601,84.5256,84.535,221618.0
2024-05-16 09:50:00,89.75,89.76,89.73,89.74,94881.0,84.535,84.5445,84.5162,84.5256,94881.0
2024-05-16 10:00:00,89.74,89.77,89.71,89.75,87564.0,84.5256,84.5539,84.4974,84.535,87564.0
2024-05-16 10:10:00,89.74,89.79,89.73,89.78,87751.0,84.5256,84.5727,84.5162,84.5633,87751.0
2024-05-16 10:20:00,89.79,89.85,89.78,89.84,86336.0,84.5727,84.6292,84.5633,84.6198,86336.0
2024-05-16 10:30:00,89.84,89.87,89.83,89.85,267847.0,84.6198,84.6481,84.6104,84.6292,267847.0
2024-05-16 10:40:00,89.84,89.88,89.84,89.87,75283.0,84.6198,84.6575,84.6198,84.6481,75283.0
2024-05-16 10:50:00,89.87,89.88,89.82,89.88,334786.0,84.6481,84.6575,84.601,84.6575,334786.0
2024-05-16 11:00:00,89.87,89.88,89.82,89.82,76792.0,84.6481,84.6575,84.601,84.601,76792.0
2024-05-16 11:10:00,89.83,89.83,89.78,89.8,75537.0,84.6104,84.6104,84.5633,84.5821,75537.0
2024-05-16 11:20:00,89.8,89.81,89.76,89.81,70162.0,84.5821,84.5916,84.5445,84.5916,70162.0
2024-05-16 11:30:00,89.81,89.83,89.79,89.81,75089.0,84.5916,84.6104,84.5727,84.5916,75089.0
2024-05-16 11:40:00,89.8,89.83,89.8,89.81,63256.0,84.5821,84.6104,84.5821,84.5916,63256.0
2024-05-16 11:50:00,89.81,89.81,89.77,89.79,122414.0,84.5916,84.5916,84.5539,84.5727,122414.0
2024-05-16 12:00:00,89.78,89.78,89.72,89.73,23929.0,84.5633,84.5633,84.5068,84.5162,23929.0
2024-05-16 12:10:00,89.73,89.76,89.72,89.72,15626.0,84.5162,84.5445,84.5068,84.5068,15626.0
2024-05-16 12:20:00,89.72,89.74,89.67,89.68,80635.0,84.5068,84.5256,84.4597,84.4691,80635.0
2024-05-16 12:30:00,89.67,89.69,89.65,89.69,73283.0,84.4597,84.4785,84.4408,84.4785,73283.0
2024-05-16 12:40:00,89.69,89.7,89.67,89.69,13054.0,84.4785,84.4879,84.4597,84.4785,13054.0
2024-05-16 12:50:00,89.69,89.71,89.68,89.7,22825.0,84.4785,84.4974,84.4691,84.4879,22825.0
2024-05-16 13:00:00,89.7,89.72,89.68,89.72,142556.0,84.4879,84.5068,84.4691,84.5068,142556.0
2024-05-16 13:10:00,89.72,89.72,89.7,89.7,33723.0,84.5068,84.5068,84.4879,84.4879,33723.0
2024-05-16 13:20:00,89.7,89.7,89.65,89.69,36170.0,84.4879,84.4879,84.4408,84.4785,36170.0
2024-05-16 13:30:00,89.68,89.69,89.65,89.67,157872.0,84.4691,84.4785,84.4408,84.4597,157872.0
2024-05-16 13:40:00,89.67,89.68,89.64,89.66,12222.0,84.4597,84.4691,84.4314,84.4503,12222.0
2024-05-16 13:50:00,89.65,89.68,89.65,89.67,21310.0,84.4408,84.4691,84.4408,84.4597,21310.0
2024-05-16 14:00:00,89.67,89.68,89.65,89.65,34787.0,84.4597,84.4691,84.4408,84.4408,34787.0
2024-05-16 14:10:00,89.65,89.65,89.6,89.62,162910.0,84.4408,84.4408,84.3938,84.4126,162910.0
2024-05-16 14:20:00,89.62,89.67,89.62,89.65,80962.0,84.4126,84.4597,84.4126,84.4408,80962.0
2024-05-16 14:30:00,89.65,89.65,89.63,89.64,17522.0,84.4408,84.4408,84.422,84.4314,17522.0
2024-05-16 14:40:00,89.65,89.65,89.63,89.63,15056.0,84.4408,84.4408,84.422,84.422,15056.0
2024-05-16 14:50:00,89.63,89.65,89.62,89.65,15657.0,84.422,84.4408,84.4126,84.4408,15657.0
2024-05-16 15:00:00,89.64,89.66,89.64,89.66,34548.0,84.4314,84.4503,84.4314,84.4503,34548.0
2024-05-16 15:10:00,89.66,89.67,89.65,89.67,44568.0,84.4503,84.4597,84.4408,84.4597,44568.0
2024-05-16 15:20:00,89.67,89.67,89.63,89.65,30275.0,84.4597,84.4597,84.422,84.4408,30275.0
2024-05-16 15:30:00,89.65,89.65,89.59,89.6,51632.0,84.4408,84.4408,84.3843,84.3938,51632.0
2024-05-16 15:40:00,89.59,89.62,89.59,89.62,56820.0,84.3843,84.4126,84.3843,84.4126,56820.0
2024-05-16 15:50:00,89.62,89.65,89.56,89.57,304132.0,84.4126,84.4408,84.3561,84.3655,304132.0
2024-05-17 09:30:00,89.29,89.4,89.29,89.33,299596.0,84.1018,84.2054,84.1018,84.1394,299596.0
2024-05-17 09:40:00,89.33,89.38,89.31,89.37,131614.0,84.1394,84.1865,84.1206,84.1771,131614.0
2024-05-17 09:50:00,89.37,89.37,89.35,89.37,27395.0,84.1771,84.1771,84.1583,84.1771,27395.0
2024-05-17 10:00:00,89.37,89.41,89.36,89.39,59831.0,84.1771,84.2148,84.1677,84.196,59831.0
2024-05-17 10:10:00,89.39,89.41,89.36,89.37,114784.0,84.196,84.2148,84.1677,84.1771,114784.0
2024-05-17 10:20:00,89.38,89.4,89.36,89.4,59920.0,84.1865,84.2054,84.1677,84.2054,59920.0
2024-05-17 10:30:00,89.4,89.43,89.39,89.42,49793.0,84.2054,84.2336,84.196,84.2242,49793.0
2024-05-17 10:40:00,89.42,89.43,89.4,89.42,54838.0,84.2242,84.2336,84.2054,84.2242,54838.0
2024-05-17 10:50:00,89.42,89.47,89.41,89.47,116613.0,84.2242,84.2713,84.2148,84.2713,116613.0
2024-05-17 11:00:00,89.47,89.47,89.39,89.42,38419.0,84.2713,84.2713,84.196,84.2242,38419.0
2024-05-17 11:10:00,89.42,89.42,89.38,89.4,12772.0,84.2242,84.2242,84.1865,84.2054,12772.0
2024-05-17 11:20:00,89.4,89.4,89.35,89.36,56441.0,84.2054,84.2054,84.1583,84.1677,56441.0
2024-05-17 11:30:00,89.36,89.37,89.33,89.34,197742.0,84.1677,84.1771,84.1394,84.1489,197742.0
2024-05-17 11:40:00,89.35,89.38,89.34,89.37,39859.0,84.1583,84.1865,84.1489,84.1771,39859.0
2024-05-17 11:50:00,89.37,89.39,89.36,89.38,111535.0,84.1771,84.196,84.1677,84.1865,111535.0
2024-05-17 12:00:00,89.38,89.4,89.36,89.38,100563.0,84.1865,84.2054,84.1677,84.1865,100563.0
2024-05-17 12:10:00,89.38,89.39,89.36,89.38,123990.0,84.1865,84.196,84.1677,84.1865,123990.0
2024-05-17 12:20:00,89.38,89.38,89.36,89.37,97026.0,84.1865,84.1865,84.1677,84.1771,97026.0
2024-05-17 12:30:00,89.37,89.38,89.36,89.37,82683.0,84.1771,84.1865,84.1677,84.1771,82683.0
2024-05-17 12:40:00,89.37,89.37,89.32,89.32,79755.0,84.1771,84.1771,84.13,84.13,79755.0
2024-05-17 12:50:00,89.32,89.35,89.31,89.31,85883.0,84.13,84.1583,84.1206,84.1206,85883.0
2024-05-17 13:00:00,89.31,89.35,89.31,89.34,68177.0,84.1206,84.1583,84.1206,84.1489,68177.0
2024-05-17 13:10:00,89.34,89.36,89.31,89.35,283486.0,84.1489,84.1677,84.1206,84.1583,283486.0
2024-05-17 13:20:00,89.34,89.35,89.31,89.33,24168.0,84.1489,84.1583,84.1206,84.1394,24168.0
2024-05-17 13:30:00,89.34,89.34,89.31,89.34,7162.0,84.1489,84.1489,84.1206,84.1489,7162.0
2024-05-17 13:40:00,89.34,89.34,89.31,89.32,10254.0,84.1489,84.1489,84.1206,84.13,10254.0
2024-05-17 13:50:00,89.33,89.33,89.31,89.32,6563.0,84.1394,84.1394,84.1206,84.13,6563.0
2024-05-17 14:00:00,89.32,89.33,89.31,89.33,33526.0,84.13,84.1394,84.1206,84.1394,33526.0
2024-05-17 14:10:00,89.32,89.32,89.29,89.31,70149.0,84.13,84.13,84.1018,84.1206,70149.0
2024-05-17 14:20:00,89.31,89.33,89.27,89.32,42907.0,84.1206,84.1394,84.0829,84.13,42907.0
2024-05-17 14:30:00,89.32,89.34,89.31,89.32,27310.0,84.13,84.1489,84.1206,84.13,27310.0
2024-05-17 14:40:00,89.32,89.34,89.32,89.34,26131.0,84.13,84.1489,84.13,84.1489,26131.0
2024-05-17 14:50:00,89.34,89.37,89.33,89.36,74077.0,84.1489,84.1771,84.1394,84.1677,74077.0
2024-05-17 15:00:00,89.35,89.37,89.34,89.37,49739.0,84.1583,84.1771,84.1489,84.1771,49739.0
2024-05-17 15:10:00,89.37,89.38,89.36,89.37,80521.0,84.1771,84.1865,84.1677,84.1771,80521.0
2024-05-17 15:20:00,89.37,89.39,89.36,89.38,37972.0,84.1771,84.196,84.1677,84.1865,37972.0
2024-05-17 15:30:00,89.38,89.39,89.37,89.38,33561.0,84.1865,84.196,84.1771,84.1865,33561.0
2024-05-17 15:40:00,89.37,89.38,89.36,89.37,36299.0,84.1771,84.1865,84.1677,84.1771,36299.0
2024-05-17 15:50:00,89.37,89.41,89.36,89.39,280162.0,84.1771,84.2148,84.1677,84.196,280162.0
2024-05-20 09:30:00,89.47,89.47,89.33,89.39,207999.0,84.2713,84.2713,84.1394,84.196,207999.0
2024-05-20 09:40:00,89.39,89.39,89.34,89.37,46036.0,84.196,84.196,84.1489,84.1771,46036.0
2024-05-20 09:50:00,89.37,89.41,89.37,89.4,58318.0,84.1771,84.2148,84.1771,84.2054,58318.0
2024-05-20 10:00:00,89.4,89.41,89.36,89.38,50917.0,84.2054,84.2148,84.1677,84.1865,50917.0
2024-05-20 10:10:00,89.38,89.39,89.35,89.36,176907.0,84.1865,84.196,84.1583,84.1677,176907.0
2024-05-20 10:20:00,89.37,89.4,89.35,89.39,134987.0,84.1771,84.2054,84.1583,84.196,134987.0
2024-05-20 10:30:00,89.39,89.42,89.38,89.39,43739.0,84.196,84.2242,84.1865,84.196,43739.0
2024-05-20 10:40:00,89.4,89.45,89.39,89.44,45023.0,84.2054,84.2525,84.196,84.2431,45023.0
2024-05-20 10:50:00,89.44,89.47,89.4,89.43,85191.0,84.2431,84.2713,84.2054,84.2336,85191.0
2024-05-20 11:00:00,89.42,89.45,89.41,89.41,35975.0,84.2242,84.2525,84.2148,84.2148,35975.0
2024-05-20 11:10:00,89.42,89.44,89.4,89.44,26003.0,84.2242,84.2431,84.2054,84.2431,26003.0
2024-05-20 11:20:00,89.44,89.46,89.43,89.46,18859.0,84.2431,84.2619,84.2336,84.2619,18859.0
2024-05-20 11:30:00,89.46,89.46,89.44,89.45,138561.0,84.2619,84.2619,84.2431,84.2525,138561.0
2024-05-20 11:40:00,89.45,89.45,89.4,89.41,29203.0,84.2525,84.2525,84.2054,84.2148,29203.0
2024-05-20 11:50:00,89.41,89.41,89.39,89.4,15765.0,84.2148,84.2148,84.196,84.2054,15765.0
2024-05-20 12:00:00,89.41,89.42,89.4,89.41,24689.0,84.2148,84.2242,84.2054,84.2148,24689.0
2024-05-20 12:10:00,89.41,89.41,89.38,89.4,22987.0,84.2148,84.2148,84.1865,84.2054,22987.0
2024-05-20 12:20:00,89.4,89.41,89.38,89.39,23779.0,84.2054,84.2148,84.1865,84.196,23779.0
2024-05-20 12:30:00,89.39,89.4,89.38,89.4,29729.0,84.196,84.2054,84.1865,84.2054,29729.0
2024-05-20 12:40:00,89.4,89.41,89.39,89.4,36120.0,84.2054,84.2148,84.196,84.2054,36120.0
2024-05-20 12:50:00,89.39,89.43,89.38,89.43,42923.0,84.196,84.2336,84.1865,84.2336,42923.0
2024-05-20 13:00:00,89.43,89.43,89.41,89.43,32545.0,84.2336,84.2336,84.2148,84.2336,32545.0
2024-05-20 13:10:00,89.43,89.43,89.41,89.41,28246.0,84.2336,84.2336,84.2148,84.2148,28246.0
2024-05-20 13:20:00,89.41,89.42,89.38,89.4,27208.0,84.2148,84.2242,84.1865,84.2054,27208.0
2024-05-20 13:30:00,89.4,89.4,89.39,89.4,22014.0,84.2054,84.2054,84.196,84.2054,22014.0
2024-05-20 13:40:00,89.4,89.41,89.39,89.39,46927.0,84.2054,84.2148,84.196,84.196,46927.0
2024-05-20 13:50:00,89.4,89.4,89.38,89.4,12152.0,84.2054,84.2054,84.1865,84.2054,12152.0
2024-05-20 14:00:00,89.4,89.4,89.36,89.38,20239.0,84.2054,84.2054,84.1677,84.1865,20239.0
2024-05-20 14:10:00,89.39,89.42,89.38,89.41,21310.0,84.196,84.2242,84.1865,84.2148,21310.0
2024-05-20 14:20:00,89.41,89.44,89.41,89.44,4209.0,84.2148,84.2431,84.2148,84.2431,4209.0
2024-05-20 14:30:00,89.43,89.45,89.42,89.44,9711.0,84.2336,84.2525,84.2242,84.2431,9711.0
2024-05-20 14:40:00,89.45,89.45,89.43,89.44,9886.0,84.2525,84.2525,84.2336,84.2431,9886.0
2024-05-20 14:50:00,89.43,89.44,89.4,89.4,14037.0,84.2336,84.2431,84.2054,84.2054,14037.0
2024-05-20 15:00:00,89.4,89.41,89.37,89.39,64630.0,84.2054,84.2148,84.1771,84.196,64630.0
2024-05-20 15:10:00,89.39,89.43,89.37,89.41,52279.0,84.196,84.2336,84.1771,84.2148,52279.0
2024-05-20 15:20:00,89.41,89.41,89.4,89.41,10456.0,84.2148,84.2148,84.2054,84.2148,10456.0
2024-05-20 15:30:00,89.41,89.43,89.38,89.41,27008.0,84.2148,84.2336,84.1865,84.2148,27008.0
2024-05-20 15:40:00,89.41,89.41,89.38,89.38,13889.0,84.2148,84.2148,84.1865,84.1865,13889.0
2024-05-20 15:50:00,89.39,89.42,89.38,89.42,39821.0,84.196,84.2242,84.1865,84.2242,39821.0
2024-05-21 09:30:00,89.47,89.57,89.47,89.54,98920.0,84.2713,84.3655,84.2713,84.3372,98920.0
2024-05-21 09:40:00,89.54,89.54,89.5,89.51,105848.0,84.3372,84.3372,84.2996,84.309,105848.0
2024-05-21 09:50:00,89.51,89.56,89.5,89.53,187780.0,84.309,84.3561,84.2996,84.3278,187780.0
2024-05-21 10:00:00,89.54,89.58,89.52,89.55,74481.0,84.3372,84.3749,84.3184,84.3467,74481.0
2024-05-21 10:10:00,89.56,89.57,89.53,89.54,64084.0,84.3561,84.3655,84.3278,84.3372,64084.0
2024-05-21 10:20:00,89.54,89.55,89.48,89.51,83632.0,84.3372,84.3467,84.2807,84.309,83632.0
2024-05-21 10:30:00,89.5,89.54,89.5,89.5,161748.0,84.2996,84.3372,84.2996,84.2996,161748.0
2024-05-21 10:40:00,89.5,89.51,89.48,89.49,134593.0,84.2996,84.309,84.2807,84.2901,134593.0
2024-05-21 10:50:00,89.49,89.5,89.45,89.46,65029.0,84.2901,84.2996,84.2525,84.2619,65029.0
2024-05-21 11:00:00,89.45,89.47,89.44,89.46,64466.0,84.2525,84.2713,84.2431,84.2619,64466.0
2024-05-21 11:10:00,89.46,89.49,89.45,89.48,17420.0,84.2619,84.2901,84.2525,84.2807,17420.0
2024-05-21 11:20:00,89.48,89.52,89.47,89.5,54351.0,84.2807,84.3184,84.2713,84.2996,54351.0
2024-05-21 11:30:00,89.49,89.5,89.48,89.5,6457.0,84.2901,84.2996,84.2807,84.2996,6457.0
2024-05-21 11:40:00,89.5,89.51,89.48,89.49,58010.0,84.2996,84.309,84.2807,84.2901,58010.0
2024-05-21 11:50:00,89.49,89.52,89.49,89.51,16804.0,84.2901,84.3184,84.2901,84.309,16804.0
2024-05-21 12:00:00,89.51,89.51,89.48,89.48,19232.0,84.309,84.309,84.2807,84.2807,19232.0
2024-05-21 12:10:00,89.5,89.53,89.49,89.51,57295.0,84.2996,84.3278,84.2901,84.309,57295.0
2024-05-21 12:20:00,89.51,89.52,89.49,89.51,32059.0,84.309,84.3184,84.2901,84.309,32059.0
2024-05-21 12:30:00,89.51,89.51,89.49,89.5,4102.0,84.309,84.309,84.2901,84.2996,4102.0
2024-05-21 12:40:00,89.5,89.54,89.5,89.54,15899.0,84.2996,84.3372,84.2996,84.3372,15899.0
2024-05-21 12:50:00,89.54,89.54,89.52,89.53,28968.0,84.3372,84.3372,84.3184,84.3278,28968.0
2024-05-21 13:00:00,89.53,89.54,89.52,89.53,8972.0,84.3278,84.3372,84.3184,84.3278,8972.0
2024-05-21 13:10:00,89.53,89.53,89.49,89.52,8530.0,84.3278,84.3278,84.2901,84.3184,8530.0
2024-05-21 13:20:00,89.52,89.52,89.5,89.52,11267.0,84.3184,84.3184,84.2996,84.3184,11267.0
2024-05-21 13:30:00,89.52,89.54,89.51,89.53,9600.0,84.3184,84.3372,84.309,84.3278,9600.0
2024-05-21 13:40:00,89.54,89.55,89.53,89.53,8749.0,84.3372,84.3467,84.3278,84.3278,8749.0
2024-05-21 13:50:00,89.54,89.55,89.53,89.54,8072.0,84.3372,84.3467,84.3278,84.3372,8072.0
2024-05-21 14:00:00,89.53,89.54,89.52,89.54,5752.0,84.3278,84.3372,84.3184,84.3372,5752.0
2024-05-21 14:10:00,89.54,89.54,89.52,89.53,9090.0,84.3372,84.3372,84.3184,84.3278,9090.0
2024-05-21 14:20:00,89.53,89.54,89.53,89.53,9422.0,84.3278,84.3372,84.3278,84.3278,9422.0
2024-05-21 14:30:00,89.53,89.54,89.5,89.5,32803.0,84.3278,84.3372,84.2996,84.2996,32803.0
2024-05-21 14:40:00,89.51,89.51,89.48,89.48,26767.0,84.309,84.309,84.2807,84.2807,26767.0
2024-05-21 14:50:00,89.48,89.5,89.48,89.49,48477.0,84.2807,84.2996,84.2807,84.2901,48477.0
2024-05-21 15:00:00,89.49,89.5,89.46,89.5,21034.0,84.2901,84.2996,84.2619,84.2996,21034.0
2024-05-21 15:10:00,89.5,89.54,89.48,89.49,179031.0,84.2996,84.3372,84.2807,84.2901,179031.0
2024-05-21 15:20:00,89.48,89.51,89.45,89.46,329673.0,84.2807,84.309,84.2525,84.2619,329673.0
2024-05-21 15:30:00,89.46,89.51,89.46,89.47,165769.0,84.2619,84.309,84.2619,84.2713,165769.0
2024-05-21 15:40:00,89.46,89.47,89.45,89.46,201035.0,84.2619,84.2713,84.2525,84.2619,201035.0
2024-05-21 15:50:00,89.47,89.52,89.45,89.51,501030.0,84.2713,84.3184,84.2525,84.309,501030.0
2024-05-22 09:30:00,89.15,89.27,89.15,89.22,324274.0,83.9699,84.0829,83.9699,84.0358,324274.0
2024-05-22 09:40:00,89.22,89.26,89.21,89.23,150336.0,84.0358,84.0735,84.0264,84.0453,150336.0
2024-05-22 09:50:00,89.24,89.27,89.23,89.24,121864.0,84.0547,84.0829,84.0453,84.0547,121864.0
2024-05-22 10:00:00,89.24,89.27,89.2,89.21,100173.0,84.0547,84.0829,84.017,84.0264,100173.0
2024-05-22 10:10:00,89.22,89.28,89.22,89.23,53782.0,84.0358,84.0923,84.0358,84.0453,53782.0
2024-05-22 10:20:00,89.24,89.27,89.22,89.26,46577.0,84.0547,84.0829,84.0358,84.0735,46577.0
2024-05-22 10:30:00,89.25,89.26,89.21,89.22,109521.0,84.0641,84.0735,84.0264,84.0358,109521.0
2024-05-22 10:40:00,89.21,89.25,89.21,89.24,81674.0,84.0264,84.0641,84.0264,84.0547,81674.0
2024-05-22 10:50:00,89.23,89.29,89.22,89.28,55218.0,84.0453,84.1018,84.0358,84.0923,55218.0
2024-05-22 11:00:00,89.28,89.34,89.28,89.31,73981.0,84.0923,84.1489,84.0923,84.1206,73981.0
2024-05-22 11:10:00,89.31,89.32,89.29,89.3,182696.0,84.1206,84.13,84.1018,84.1112,182696.0
2024-05-22 11:20:00,89.3,89.31,89.27,89.28,115928.0,84.1112,84.1206,84.0829,84.0923,115928.0
2024-05-22 11:30:00,89.28,89.29,89.24,89.25,40479.0,84.0923,84.1018,84.0547,84.0641,40479.0
2024-05-22 11:40:00,89.25,89.27,89.23,89.23,25618.0,84.0641,84.0829,84.0453,84.0453,25618.0
2024-05-22 11:50:00,89.23,89.26,89.21,89.25,37015.0,84.0453,84.0735,84.0264,84.0641,37015.0
2024-05-22 12:00:00,89.25,89.27,89.24,89.26,79132.0,84.0641,84.0829,84.0547,84.0735,79132.0
2024-05-22 12:10:00,89.26,89.29,89.25,89.28,38877.0,84.0735,84.1018,84.0641,84.0923,38877.0
2024-05-22 12:20:00,89.28,89.28,89.25,89.26,29045.0,84.0923,84.0923,84.0641,84.0735,29045.0
2024-05-22 12:30:00,89.26,89.27,89.23,89.24,162897.0,84.0735,84.0829,84.0453,84.0547,162897.0
2024-05-22 12:40:00,89.24,89.25,89.21,89.22,94558.0,84.0547,84.0641,84.0264,84.0358,94558.0
2024-05-22 12:50:00,89.22,89.25,89.21,89.22,117768.0,84.0358,84.0641,84.0264,84.0358,117768.0
2024-05-22 13:00:00,89.22,89.27,89.21,89.27,78662.0,84.0358,84.0829,84.0264,84.0829,78662.0
2024-05-22 13:10:00,89.26,89.27,89.24,89.25,59702.0,84.0735,84.0829,84.0547,84.0641,59702.0
2024-05-22 13:20:00,89.25,89.25,89.2,89.21,35567.0,84.0641,84.0641,84.017,84.0264,35567.0
2024-05-22 13:30:00,89.2,89.21,89.15,89.17,57266.0,84.017,84.0264,83.9699,83.9887,57266.0
2024-05-22 13:40:00,89.17,89.17,89.15,89.17,32648.0,83.9887,83.9887,83.9699,83.9887,32648.0
2024-05-22 13:50:00,89.17,89.2,89.16,89.19,44751.0,83.9887,84.017,83.9793,84.0076,44751.0
2024-05-22 14:00:00,89.2,89.22,89.08,89.13,50474.0,84.017,84.0358,83.904,83.9511,50474.0
2024-05-22 14:10:00,89.12,89.13,89.08,89.12,25175.0,83.9416,83.9511,83.904,83.9416,25175.0
2024-05-22 14:20:00,89.13,89.13,89.07,89.07,20205.0,83.9511,83.9511,83.8946,83.8946,20205.0
2024-05-22 14:30:00,89.08,89.09,89.07,89.07,45014.0,83.904,83.9134,83.8946,83.8946,45014.0
2024-05-22 14:40:00,89.07,89.11,89.06,89.11,42330.0,83.8946,83.9322,83.8851,83.9322,42330.0
2024-05-22 14:50:00,89.11,89.11,89.06,89.08,16763.0,83.9322,83.9322,83.8851,83.904,16763.0
2024-05-22 15:00:00,89.08,89.13,89.07,89.12,32103.0,83.904,83.9511,83.8946,83.9416,32103.0
2024-05-22 15:10:00,89.12,89.13,89.07,89.08,23351.0,83.9416,83.9511,83.8946,83.904,23351.0
2024-05-22 15:20:00,89.08,89.12,89.07,89.12,20467.0,83.904,83.9416,83.8946,83.9416,20467.0
2024-05-22 15:30:00,89.13,89.17,89.12,89.16,32128.0,83.9511,83.9887,83.9416,83.9793,32128.0
2024-05-22 15:40:00,89.16,89.18,89.15,89.16,99525.0,83.9793,83.9982,83.9699,83.9793,99525.0
2024-05-22 15:50:00,89.16,89.23,89.13,89.22,343573.0,83.9793,84.0453,83.9511,84.0358,343573.0
2024-05-23 09:30:00,89.15,89.23,89.09,89.12,87140.0,83.9699,84.0453,83.9134,83.9416,87140.0
2024-05-23 09:40:00,89.11,89.14,88.82,88.86,270497.0,83.9322,83.9605,83.6591,83.6968,270497.0
2024-05-23 09:50:00,88.86,88.86,88.75,88.81,151823.0,83.6968,83.6968,83.5931,83.6497,151823.0
2024-05-23 10:00:00,88.81,88.87,88.8,88.83,146203.0,83.6497,83.7062,83.6402,83.6685,146203.0
2024-05-23 10:10:00,88.81,88.84,88.72,88.74,122515.0,83.6497,83.6779,83.5649,83.5837,122515.0
2024-05-23 10:20:00,88.74,88.74,88.68,88.7,247129.0,83.5837,83.5837,83.5272,83.5461,247129.0
2024-05-23 10:30:00,88.7,88.76,88.69,88.76,177354.0,83.5461,83.6026,83.5366,83.6026,177354.0
2024-05-23 10:40:00,88.75,88.78,88.72,88.74,145095.0,83.5931,83.6214,83.5649,83.5837,145095.0
2024-05-23 10:50:00,88.74,88.74,88.68,88.69,323720.0,83.5837,83.5837,83.5272,83.5366,323720.0
2024-05-23 11:00:00,88.69,88.73,88.68,88.73,117504.0,83.5366,83.5743,83.5272,83.5743,117504.0
2024-05-23 11:10:00,88.73,88.76,88.72,88.75,164777.0,83.5743,83.6026,83.5649,83.5931,164777.0
2024-05-23 11:20:00,88.75,88.75,88.71,88.73,166864.0,83.5931,83.5931,83.5555,83.5743,166864.0
2024-05-23 11:30:00,88.73,88.78,88.73,88.77,121792.0,83.5743,83.6214,83.5743,83.612,121792.0
2024-05-23 11:40:00,88.78,88.8,88.77,88.79,91921.0,83.6214,83.6402,83.612,83.6308,91921.0
2024-05-23 11:50:00,88.79,88.79,88.75,88.76,33353.0,83.6308,83.6308,83.5931,83.6026,33353.0
2024-05-23 12:00:00,88.76,88.81,88.75,88.78,97269.0,83.6026,83.6497,83.5931,83.6214,97269.0
2024-05-23 12:10:00,88.79,88.79,88.74,88.77,36893.0,83.6308,83.6308,83.5837,83.612,36893.0
2024-05-23 12:20:00,88.76,88.79,88.75,88.78,69354.0,83.6026,83.6308,83.5931,83.6214,69354.0
2024-05-23 12:30:00,88.78,88.78,88.75,88.78,25714.0,83.6214,83.6214,83.5931,83.6214,25714.0
2024-05-23 12:40:00,88.78,88.78,88.73,88.74,55615.0,83.6214,83.6214,83.5743,83.5837,55615.0
2024-05-23 12:50:00,88.73,88.75,88.72,88.73,61998.0,83.5743,83.5931,83.5649,83.5743,61998.0
2024-05-23 13:00:00,88.73,88.73,88.69,88.7,79956.0,83.5743,83.5743,83.5366,83.5461,79956.0
2024-05-23 13:10:00,88.7,88.74,88.69,88.72,44087.0,83.5461,83.5837,83.5366,83.5649,44087.0
2024-05-23 13:20:00,88.72,88.72,88.7,88.72,37058.0,83.5649,83.5649,83.5461,83.5649,37058.0
2024-05-23 13:30:00,88.72,88.74,88.67,88.68,60347.0,83.5649,83.5837,83.5178,83.5272,60347.0
2024-05-23 13:40:00,88.68,88.71,88.66,88.68,59327.0,83.5272,83.5555,83.5084,83.5272,59327.0
2024-05-23 13:50:00,88.68,88.68,88.62,88.65,45193.0,83.5272,83.5272,83.4707,83.499,45193.0
2024-05-23 14:00:00,88.64,88.66,88.62,88.66,51843.0,83.4895,83.5084,83.4707,83.5084,51843.0
2024-05-23 14:10:00,88.65,88.68,88.62,88.62,84736.0,83.499,83.5272,83.4707,83.4707,84736.0
2024-05-23 14:20:00,88.62,88.66,88.61,88.63,35322.0,83.4707,83.5084,83.4613,83.4801,35322.0
2024-05-23 14:30:00,88.62,88.63,88.58,88.62,24217.0,83.4707,83.4801,83.433,83.4707,24217.0
2024-05-23 14:40:00,88.62,88.64,88.59,88.6,83379.0,83.4707,83.4895,83.4424,83.4519,83379.0
2024-05-23 14:50:00,88.61,88.61,88.57,88.59,39649.0,83.4613,83.4613,83.4236,83.4424,39649.0
2024-05-23 15:00:00,88.6,88.64,88.59,88.62,66639.0,83.4519,83.4895,83.4424,83.4707,66639.0
2024-05-23 15:10:00,88.63,88.65,88.61,88.62,266933.0,83.4801,83.499,83.4613,83.4707,266933.0
2024-05-23 15:20:00,88.63,88.65,88.61,88.62,37818.0,83.4801,83.499,83.4613,83.4707,37818.0
2024-05-23 15:30:00,88.63,88.65,88.61,88.64,52492.0,83.4801,83.499,83.4613,83.4895,52492.0
2024-05-23 15:40:00,88.65,88.66,88.6,88.63,81763.0,83.499,83.5084,83.4519,83.4801,81763.0
2024-05-23 15:50:00,88.64,88.66,88.6,88.61,250497.0,83.4895,83.5084,83.4519,83.4613,250497.0
2024-05-24 09:30:00,88.69,88.77,88.66,88.67,396035.0,83.5366,83.612,83.5084,83.5178,396035.0
2024-05-24 09:40:00,88.67,88.71,88.66,88.69,333308.0,83.5178,83.5555,83.5084,83.5366,333308.0
2024-05-24 09:50:00,88.68,88.71,88.67,88.71,44382.0,83.5272,83.5555,83.5178,83.5555,44382.0
2024-05-24 10:00:00,88.71,88.81,88.71,88.79,100464.0,83.5555,83.6497,83.5555,83.6308,100464.0
2024-05-24 10:10:00,88.8,88.84,88.79,88.83,53955.0,83.6402,83.6779,83.6308,83.6685,53955.0
2024-05-24 10:20:00,88.83,88.86,88.82,88.83,58361.0,83.6685,83.6968,83.6591,83.6685,58361.0
2024-05-24 10:30:00,88.83,88.84,88.79,88.79,43759.0,83.6685,83.6779,83.6308,83.6308,43759.0
2024-05-24 10:40:00,88.8,88.81,88.76,88.81,35113.0,83.6402,83.6497,83.6026,83.6497,35113.0
2024-05-24 10:50:00,88.8,88.85,88.8,88.84,54715.0,83.6402,83.6873,83.6402,83.6779,54715.0
2024-05-24 11:00:00,88.84,88.91,88.83,88.9,45862.0,83.6779,83.7438,83.6685,83.7344,45862.0
2024-05-24 11:10:00,88.9,88.96,88.9,88.92,119049.0,83.7344,83.7909,83.7344,83.7533,119049.0
2024-05-24 11:20:00,88.92,88.92,88.89,88.9,35068.0,83.7533,83.7533,83.725,83.7344,35068.0
2024-05-24 11:30:00,88.9,88.91,88.85,88.85,46520.0,83.7344,83.7438,83.6873,83.6873,46520.0
2024-05-24 11:40:00,88.85,88.87,88.84,88.84,21093.0,83.6873,83.7062,83.6779,83.6779,21093.0
2024-05-24 11:50:00,88.84,88.87,88.83,88.86,33366.0,83.6779,83.7062,83.6685,83.6968,33366.0
2024-05-24 12:00:00,88.86,88.89,88.85,88.87,24462.0,83.6968,83.725,83.6873,83.7062,24462.0
2024-05-24 12:10:00,88.87,88.93,88.87,88.92,25297.0,83.7062,83.7627,83.7062,83.7533,25297.0
2024-05-24 12:20:00,88.93,88.96,88.92,88.94,53990.0,83.7627,83.7909,83.7533,83.7721,53990.0
2024-05-24 12:30:00,88.94,88.95,88.9,88.91,22055.0,83.7721,83.7815,83.7344,83.7438,22055.0
2024-05-24 12:40:00,88.9,88.91,88.88,88.9,16210.0,83.7344,83.7438,83.7156,83.7344,16210.0
2024-05-24 12:50:00,88.89,88.9,88.88,88.88,15362.0,83.725,83.7344,83.7156,83.7156,15362.0
2024-05-24 13:00:00,88.89,88.9,88.88,88.88,12015.0,83.725,83.7344,83.7156,83.7156,12015.0
2024-05-24 13:10:00,88.88,88.92,88.88,88.91,12837.0,83.7156,83.7533,83.7156,83.7438,12837.0
2024-05-24 13:20:00,88.91,88.97,88.9,88.94,65727.0,83.7438,83.8004,83.7344,83.7721,65727.0
2024-05-24 13:30:00,88.94,88.94,88.92,88.93,10829.0,83.7721,83.7721,83.7533,83.7627,10829.0
2024-05-24 13:40:00,88.93,88.93,88.9,88.92,9674.0,83.7627,83.7627,83.7344,83.7533,9674.0
2024-05-24 13:50:00,88.92,88.94,88.91,88.94,18249.0,83.7533,83.7721,83.7438,83.7721,18249.0
2024-05-24 14:00:00,88.94,88.99,88.93,88.99,47988.0,83.7721,83.8192,83.7627,83.8192,47988.0
2024-05-24 14:10:00,88.98,88.99,88.96,88.98,22546.0,83.8098,83.8192,83.7909,83.8098,22546.0
2024-05-24 14:20:00,88.98,88.98,88.95,88.95,43420.0,83.8098,83.8098,83.7815,83.7815,43420.0
2024-05-24 14:30:00,88.95,88.96,88.93,88.95,16792.0,83.7815,83.7909,83.7627,83.7815,16792.0
2024-05-24 14:40:00,88.95,88.96,88.93,88.94,13857.0,83.7815,83.7909,83.7627,83.7721,13857.0
2024-05-24 14:50:00,88.94,88.95,88.92,88.92,18851.0,83.7721,83.7815,83.7533,83.7533,18851.0
2024-05-24 15:00:00,88.92,88.92,88.87,88.9,30638.0,83.7533,83.7533,83.7062,83.7344,30638.0
2024-05-24 15:10:00,88.9,88.92,88.89,88.91,6169.0,83.7344,83.7533,83.725,83.7438,6169.0
2024-05-24 15:20:00,88.92,88.92,88.89,88.9,8743.0,83.7533,83.7533,83.725,83.7344,8743.0
2024-05-24 15:30:00,88.9,88.93,88.89,88.93,19836.0,83.7344,83.7627,83.725,83.7627,19836.0
2024-05-24 15:40:00,88.92,88.93,88.9,88.91,30589.0,83.7533,83.7627,83.7344,83.7438,30589.0
2024-05-24 15:50:00,88.91,88.94,88.9,88.92,180946.0,83.7438,83.7721,83.7344,83.7533,180946.0
2024-05-28 09:30:00,88.87,88.93,88.87,88.91,174850.0,83.7062,83.7627,83.7062,83.7438,174850.0
2024-05-28 09:40:00,88.91,88.91,88.85,88.86,59914.0,83.7438,83.7438,83.6873,83.6968,59914.0
2024-05-28 09:50:00,88.86,88.88,88.78,88.8,41710.0,83.6968,83.7156,83.6214,83.6402,41710.0
2024-05-28 10:00:00,88.8,88.82,88.77,88.8,51026.0,83.6402,83.6591,83.612,83.6402,51026.0
2024-05-28 10:10:00,88.8,88.82,88.76,88.79,95229.0,83.6402,83.6591,83.6026,83.6308,95229.0
2024-05-28 10:20:00,88.79,88.81,88.77,88.77,37475.0,83.6308,83.6497,83.612,83.612,37475.0
2024-05-28 10:30:00,88.77,88.79,88.76,88.76,17570.0,83.612,83.6308,83.6026,83.6026,17570.0
2024-05-28 10:40:00,88.76,88.82,88.75,88.81,19064.0,83.6026,83.6591,83.5931,83.6497,19064.0
2024-05-28 10:50:00,88.8,88.82,88.79,88.81,9592.0,83.6402,83.6591,83.6308,83.6497,9592.0
2024-05-28 11:00:00,88.8,88.81,88.77,88.78,15408.0,83.6402,83.6497,83.612,83.6214,15408.0
2024-05-28 11:10:00,88.78,88.81,88.76,88.78,139327.0,83.6214,83.6497,83.6026,83.6214,139327.0
2024-05-28 11:20:00,88.78,88.79,88.76,88.77,27684.0,83.6214,83.6308,83.6026,83.612,27684.0
2024-05-28 11:30:00,88.76,88.8,88.7,88.72,55258.0,83.6026,83.6402,83.5461,83.5649,55258.0
2024-05-28 11:40:00,88.71,88.73,88.7,88.71,24402.0,83.5555,83.5743,83.5461,83.5555,24402.0
2024-05-28 11:50:00,88.71,88.72,88.68,88.7,30035.0,83.5555,83.5649,83.5272,83.5461,30035.0
2024-05-28 12:00:00,88.7,88.73,88.7,88.71,80784.0,83.5461,83.5743,83.5461,83.5555,80784.0
2024-05-28 12:10:00,88.72,88.74,88.68,88.68,99257.0,83.5649,83.5837,83.5272,83.5272,99257.0
2024-05-28 12:20:00,88.68,88.7,88.67,88.69,39278.0,83.5272,83.5461,83.5178,83.5366,39278.0
2024-05-28 12:30:00,88.68,88.69,88.65,88.67,88132.0,83.5272,83.5366,83.499,83.5178,88132.0
2024-05-28 12:40:00,88.67,88.68,88.62,88.63,58125.0,83.5178,83.5272,83.4707,83.4801,58125.0
2024-05-28 12:50:00,88.63,88.65,88.6,88.6,64631.0,83.4801,83.499,83.4519,83.4519,64631.0
2024-05-28 13:00:00,88.6,88.63,88.54,88.58,165496.0,83.4519,83.4801,83.3953,83.433,165496.0
2024-05-28 13:10:00,88.57,88.59,88.54,88.56,65447.0,83.4236,83.4424,83.3953,83.4142,65447.0
2024-05-28 13:20:00,88.56,88.57,88.51,88.52,106247.0,83.4142,83.4236,83.3671,83.3765,106247.0
2024-05-28 13:30:00,88.52,88.53,88.49,88.5,97261.0,83.3765,83.3859,83.3483,83.3577,97261.0
2024-05-28 13:40:00,88.49,88.5,88.42,88.45,94097.0,83.3483,83.3577,83.2823,83.3106,94097.0
2024-05-28 13:50:00,88.45,88.45,88.4,88.41,109230.0,83.3106,83.3106,83.2635,83.2729,109230.0
2024-05-28 14:00:00,88.41,88.44,88.4,88.42,45087.0,83.2729,83.3012,83.2635,83.2823,45087.0
2024-05-28 14:10:00,88.42,88.45,88.41,88.42,73541.0,83.2823,83.3106,83.2729,83.2823,73541.0
2024-05-28 14:20:00,88.42,88.42,88.37,88.38,174344.0,83.2823,83.2823,83.2352,83.2446,174344.0
2024-05-28 14:30:00,88.37,88.37,88.33,88.35,131538.0,83.2352,83.2352,83.1975,83.2164,131538.0
2024-05-28 14:40:00,88.36,88.39,88.34,88.39,158610.0,83.2258,83.2541,83.207,83.2541,158610.0
2024-05-28 14:50:00,88.39,88.41,88.36,88.41,25856.0,83.2541,83.2729,83.2258,83.2729,25856.0
2024-05-28 15:00:00,88.41,88.43,88.39,88.4,78261.0,83.2729,83.2917,83.2541,83.2635,78261.0
2024-05-28 15:10:00,88.4,88.4,88.38,88.4,48513.0,83.2635,83.2635,83.2446,83.2635,48513.0
2024-05-28 15:20:00,88.4,88.45,88.38,88.39,80606.0,83.2635,83.3106,83.2446,83.2541,80606.0
2024-05-28 15:30:00,88.39,88.41,88.38,88.39,75265.0,83.2541,83.2729,83.2446,83.2541,75265.0
2024-05-28 15:40:00,88.39,88.4,88.36,88.37,258181.0,83.2541,83.2635,83.2258,83.2352,258181.0
2024-05-28 15:50:00,88.37,88.43,88.36,88.43,241316.0,83.2352,83.2917,83.2258,83.2917,241316.0
2024-05-29 09:30:00,88.2,88.25,88.06,88.15,632599.0,83.0751,83.1222,82.9432,83.028,632599.0
2024-05-29 09:40:00,88.15,88.15,88.1,88.14,274160.0,83.028,83.028,82.9809,83.0186,274160.0
2024-05-29 09:50:00,88.14,88.19,88.13,88.16,363391.0,83.0186,83.0657,83.0092,83.0374,363391.0
2024-05-29 10:00:00,88.15,88.18,88.1,88.11,204817.0,83.028,83.0563,82.9809,82.9903,204817.0
2024-05-29 10:10:00,88.12,88.16,88.11,88.15,98484.0,82.9998,83.0374,82.9903,83.028,98484.0
2024-05-29 10:20:00,88.15,88.15,88.1,88.13,163711.0,83.028,83.028,82.9809,83.0092,163711.0
2024-05-29 10:30:00,88.13,88.17,88.12,88.17,86688.0,83.0092,83.0468,82.9998,83.0468,86688.0
2024-05-29 10:40:00,88.17,88.17,88.12,88.13,113410.0,83.0468,83.0468,82.9998,83.0092,113410.0
2024-05-29 10:50:00,88.13,88.17,88.09,88.14,238430.0,83.0092,83.0468,82.9715,83.0186,238430.0
2024-05-29 11:00:00,88.14,88.15,88.06,88.06,187897.0,83.0186,83.028,82.9432,82.9432,187897.0
2024-05-29 11:10:00,88.06,88.1,88.06,88.06,96001.0,82.9432,82.9809,82.9432,82.9432,96001.0
2024-05-29 11:20:00,88.06,88.14,88.06,88.12,66724.0,82.9432,83.0186,82.9432,82.9998,66724.0
2024-05-29 11:30:00,88.11,88.13,88.06,88.11,122210.0,82.9903,83.0092,82.9432,82.9903,122210.0
2024-05-29 11:40:00,88.11,88.11,88.06,88.07,77939.0,82.9903,82.9903,82.9432,82.9527,77939.0
2024-05-29 11:50:00,88.07,88.1,88.05,88.08,53143.0,82.9527,82.9809,82.9338,82.9621,53143.0
2024-05-29 12:00:00,88.07,88.08,88.04,88.06,210021.0,82.9527,82.9621,82.9244,82.9432,210021.0
2024-05-29 12:10:00,88.06,88.09,88.05,88.08,78813.0,82.9432,82.9715,82.9338,82.9621,78813.0
2024-05-29 12:20:00,88.08,88.1,88.07,88.08,106346.0,82.9621,82.9809,82.9527,82.9621,106346.0
2024-05-29 12:30:00,88.08,88.11,88.07,88.09,156986.0,82.9621,82.9903,82.9527,82.9715,156986.0
2024-05-29 12:40:00,88.1,88.1,88.05,88.06,156629.0,82.9809,82.9809,82.9338,82.9432,156629.0
2024-05-29 12:50:00,88.06,88.08,88.05,88.07,86969.0,82.9432,82.9621,82.9338,82.9527,86969.0
2024-05-29 13:00:00,88.06,88.07,87.98,88.0,471818.0,82.9432,82.9527,82.8679,82.8867,471818.0
2024-05-29 13:10:00,88.0,88.03,87.98,88.02,204399.0,82.8867,82.915,82.8679,82.9056,204399.0
2024-05-29 13:20:00,88.02,88.09,88.01,88.08,120054.0,82.9056,82.9715,82.8961,82.9621,120054.0
2024-05-29 13:30:00,88.08,88.08,88.05,88.08,71244.0,82.9621,82.9621,82.9338,82.9621,71244.0
2024-05-29 13:40:00,88.08,88.08,88.05,88.08,101002.0,82.9621,82.9621,82.9338,82.9621,101002.0
2024-05-29 13:50:00,88.08,88.1,88.07,88.09,77895.0,82.9621,82.9809,82.9527,82.9715,77895.0
2024-05-29 14:00:00,88.09,88.13,88.07,88.13,82867.0,82.9715,83.0092,82.9527,83.0092,82867.0
2024-05-29 14:10:00,88.13,88.14,88.09,88.09,101583.0,83.0092,83.0186,82.9715,82.9715,101583.0
2024-05-29 14:20:00,88.1,88.1,88.07,88.09,41564.0,82.9809,82.9809,82.9527,82.9715,41564.0
2024-05-29 14:30:00,88.08,88.09,88.06,88.06,79286.0,82.9621,82.9715,82.9432,82.9432,79286.0
2024-05-29 14:40:00,88.06,88.09,88.04,88.06,102789.0,82.9432,82.9715,82.9244,82.9432,102789.0
2024-05-29 14:50:00,88.06,88.07,88.03,88.03,88649.0,82.9432,82.9527,82.915,82.915,88649.0
2024-05-29 15:00:00,88.03,88.04,88.01,88.03,117905.0,82.915,82.9244,82.8961,82.915,117905.0
2024-05-29 15:10:00,88.03,88.07,88.02,88.06,130761.0,82.915,82.9527,82.9056,82.9432,130761.0
2024-05-29 15:20:00,88.07,88.13,88.06,88.11,52701.0,82.9527,83.0092,82.9432,82.9903,52701.0
2024-05-29 15:30:00,88.11,88.17,88.1,88.16,111708.0,82.9903,83.0468,82.9809,83.0374,111708.0
2024-05-29 15:40:00,88.16,88.16,88.12,88.14,110990.0,83.0374,83.0374,82.9998,83.0186,110990.0
2024-05-29 15:50:00,88.14,88.14,88.07,88.11,682430.0,83.0186,83.0186,82.9527,82.9903,682430.0
2024-05-30 09:30:00,88.5,88.57,88.42,88.52,203592.0,83.3577,83.4236,83.2823,83.3765,203592.0
2024-05-30 09:40:00,88.53,88.57,88.51,88.53,169995.0,83.3859,83.4236,83.3671,83.3859,169995.0
2024-05-30 09:50:00,88.52,88.55,88.5,88.54,109835.0,83.3765,83.4048,83.3577,83.3953,109835.0
2024-05-30 10:00:00,88.54,88.58,88.51,88.56,72363.0,83.3953,83.433,83.3671,83.4142,72363.0
2024-05-30 10:10:00,88.55,88.56,88.5,88.54,135087.0,83.4048,83.4142,83.3577,83.3953,135087.0
2024-05-30 10:20:00,88.54,88.57,88.53,88.56,68352.0,83.3953,83.4236,83.3859,83.4142,68352.0
2024-05-30 10:30:00,88.57,88.6,88.55,88.59,150210.0,83.4236,83.4519,83.4048,83.4424,150210.0
2024-05-30 10:40:00,88.6,88.6,88.56,88.56,169637.0,83.4519,83.4519,83.4142,83.4142,169637.0
2024-05-30 10:50:00,88.57,88.62,88.57,88.59,75453.0,83.4236,83.4707,83.4236,83.4424,75453.0
2024-05-30 11:00:00,88.59,88.62,88.58,88.59,61688.0,83.4424,83.4707,83.433,83.4424,61688.0
2024-05-30 11:10:00,88.59,88.66,88.58,88.66,54850.0,83.4424,83.5084,83.433,83.5084,54850.0
2024-05-30 11:20:00,88.67,88.69,88.64,88.67,73173.0,83.5178,83.5366,83.4895,83.5178,73173.0
2024-05-30 11:30:00,88.67,88.68,88.61,88.62,72786.0,83.5178,83.5272,83.4613,83.4707,72786.0
2024-05-30 11:40:00,88.62,88.64,88.62,88.63,106523.0,83.4707,83.4895,83.4707,83.4801,106523.0
2024-05-30 11:50:00,88.63,88.67,88.63,88.66,20635.0,83.4801,83.5178,83.4801,83.5084,20635.0
2024-05-30 12:00:00,88.65,88.68,88.65,88.67,95286.0,83.499,83.5272,83.499,83.5178,95286.0
2024-05-30 12:10:00,88.68,88.7,88.67,88.69,94311.0,83.5272,83.5461,83.5178,83.5366,94311.0
2024-05-30 12:20:00,88.69,88.7,88.66,88.67,21285.0,83.5366,83.5461,83.5084,83.5178,21285.0
2024-05-30 12:30:00,88.66,88.69,88.66,88.67,19955.0,83.5084,83.5366,83.5084,83.5178,19955.0
2024-05-30 12:40:00,88.68,88.7,88.67,88.68,30025.0,83.5272,83.5461,83.5178,83.5272,30025.0
2024-05-30 12:50:00,88.68,88.71,88.67,88.69,66982.0,83.5272,83.5555,83.5178,83.5366,66982.0
2024-05-30 13:00:00,88.69,88.73,88.67,88.73,563878.0,83.5366,83.5743,83.5178,83.5743,563878.0
2024-05-30 13:10:00,88.73,88.74,88.69,88.71,54968.0,83.5743,83.5837,83.5366,83.5555,54968.0
2024-05-30 13:20:00,88.71,88.73,88.7,88.72,17199.0,83.5555,83.5743,83.5461,83.5649,17199.0
2024-05-30 13:30:00,88.72,88.75,88.71,88.71,32080.0,83.5649,83.5931,83.5555,83.5555,32080.0
2024-05-30 13:40:00,88.72,88.72,88.69,88.7,17879.0,83.5649,83.5649,83.5366,83.5461,17879.0
2024-05-30 13:50:00,88.7,88.7,88.68,88.69,78973.0,83.5461,83.5461,83.5272,83.5366,78973.0
2024-05-30 14:00:00,88.69,88.7,88.67,88.67,82529.0,83.5366,83.5461,83.5178,83.5178,82529.0
2024-05-30 14:10:00,88.67,88.68,88.63,88.65,59088.0,83.5178,83.5272,83.4801,83.499,59088.0
2024-05-30 14:20:00,88.65,88.66,88.62,88.64,58853.0,83.499,83.5084,83.4707,83.4895,58853.0
2024-05-30 14:30:00,88.64,88.66,88.62,88.64,46262.0,83.4895,83.5084,83.4707,83.4895,46262.0
2024-05-30 14:40:00,88.64,88.65,88.63,88.64,58774.0,83.4895,83.499,83.4801,83.4895,58774.0
2024-05-30 14:50:00,88.63,88.65,88.63,88.65,25462.0,83.4801,83.499,83.4801,83.499,25462.0
2024-05-30 15:00:00,88.65,88.65,88.59,88.62,76262.0,83.499,83.499,83.4424,83.4707,76262.0
2024-05-30 15:10:00,88.63,88.63,88.59,88.59,85911.0,83.4801,83.4801,83.4424,83.4424,85911.0
2024-05-30 15:20:00,88.59,88.61,88.57,88.6,177309.0,83.4424,83.4613,83.4236,83.4519,177309.0
2024-05-30 15:30:00,88.6,88.62,88.57,88.58,102077.0,83.4519,83.4707,83.4236,83.433,102077.0
2024-05-30 15:40:00,88.58,88.58,88.53,88.54,105363.0,83.433,83.433,83.3859,83.3953,105363.0
2024-05-30 15:50:00,88.54,88.63,88.53,88.62,201794.0,83.3953,83.4801,83.3859,83.4707,201794.0
2024-05-31 09:30:00,89.08,89.09,88.93,89.0,169586.0,83.904,83.9134,83.7627,83.8286,169586.0
2024-05-31 09:40:00,89.0,89.08,88.95,88.97,120971.0,83.8286,83.904,83.7815,83.8004,120971.0
2024-05-31 09:50:00,88.97,89.02,88.96,89.02,133868.0,83.8004,83.8475,83.7909,83.8475,133868.0
2024-05-31 10:00:00,89.02,89.06,88.98,89.04,105518.0,83.8475,83.8851,83.8098,83.8663,105518.0
2024-05-31 10:10:00,89.05,89.05,88.96,88.98,102133.0,83.8757,83.8757,83.7909,83.8098,102133.0
2024-05-31 10:20:00,88.98,89.01,88.93,88.94,118415.0,83.8098,83.838,83.7627,83.7721,118415.0
2024-05-31 10:30:00,88.94,88.96,88.9,88.95,50933.0,83.7721,83.7909,83.7344,83.7815,50933.0
2024-05-31 10:40:00,88.95,88.96,88.91,88.92,71956.0,83.7815,83.7909,83.7438,83.7533,71956.0
2024-05-31 10:50:00,88.92,88.97,88.9,88.94,58146.0,83.7533,83.8004,83.7344,83.7721,58146.0
2024-05-31 11:00:00,88.95,88.95,88.87,88.88,53483.0,83.7815,83.7815,83.7062,83.7156,53483.0
2024-05-31 11:10:00,88.88,88.9,88.87,88.89,39329.0,83.7156,83.7344,83.7062,83.725,39329.0
2024-05-31 11:20:00,88.88,88.92,88.87,88.88,92056.0,83.7156,83.7533,83.7062,83.7156,92056.0
2024-05-31 11:30:00,88.88,88.88,88.83,88.84,29495.0,83.7156,83.7156,83.6685,83.6779,29495.0
2024-05-31 11:40:00,88.84,88.85,88.82,88.83,41902.0,83.6779,83.6873,83.6591,83.6685,41902.0
2024-05-31 11:50:00,88.83,88.84,88.81,88.81,32657.0,83.6685,83.6779,83.6497,83.6497,32657.0
2024-05-31 12:00:00,88.81,88.81,88.76,88.77,26631.0,83.6497,83.6497,83.6026,83.612,26631.0
2024-05-31 12:10:00,88.77,88.78,88.75,88.77,27253.0,83.612,83.6214,83.5931,83.612,27253.0
2024-05-31 12:20:00,88.77,88.78,88.73,88.73,20151.0,83.612,83.6214,83.5743,83.5743,20151.0
2024-05-31 12:30:00,88.74,88.78,88.73,88.77,90279.0,83.5837,83.6214,83.5743,83.612,90279.0
2024-05-31 12:40:00,88.77,88.79,88.75,88.77,38424.0,83.612,83.6308,83.5931,83.612,38424.0
2024-05-31 12:50:00,88.77,88.77,88.75,88.77,30363.0,83.612,83.612,83.5931,83.612,30363.0
2024-05-31 13:00:00,88.77,88.82,88.76,88.81,109427.0,83.612,83.6591,83.6026,83.6497,109427.0
2024-05-31 13:10:00,88.81,88.83,88.8,88.83,18744.0,83.6497,83.6685,83.6402,83.6685,18744.0
2024-05-31 13:20:00,88.83,88.86,88.82,88.85,49054.0,83.6685,83.6968,83.6591,83.6873,49054.0
2024-05-31 13:30:00,88.84,88.87,88.83,88.84,65592.0,83.6779,83.7062,83.6685,83.6779,65592.0
2024-05-31 13:40:00,88.84,88.84,88.81,88.83,16788.0,83.6779,83.6779,83.6497,83.6685,16788.0
2024-05-31 13:50:00,88.83,88.84,88.81,88.83,10829.0,83.6685,83.6779,83.6497,83.6685,10829.0
2024-05-31 14:00:00,88.83,88.84,88.81,88.83,14078.0,83.6685,83.6779,83.6497,83.6685,14078.0
2024-05-31 14:10:00,88.83,88.86,88.82,88.85,16235.0,83.6685,83.6968,83.6591,83.6873,16235.0
2024-05-31 14:20:00,88.85,88.86,88.84,88.84,27148.0,83.6873,83.6968,83.6779,83.6779,27148.0
2024-05-31 14:30:00,88.84,88.86,88.84,88.86,47635.0,83.6779,83.6968,83.6779,83.6968,47635.0
2024-05-31 14:40:00,88.86,88.88,88.84,88.84,42217.0,83.6968,83.7156,83.6779,83.6779,42217.0
2024-05-31 14:50:00,88.84,88.85,88.81,88.84,33144.0,83.6779,83.6873,83.6497,83.6779,33144.0
2024-05-31 15:00:00,88.85,88.88,88.84,88.88,55623.0,83.6873,83.7156,83.6779,83.7156,55623.0
2024-05-31 15:10:00,88.88,88.89,88.87,88.89,16013.0,83.7156,83.725,83.7062,83.725,16013.0
2024-05-31 15:20:00,88.89,88.91,88.89,88.89,48786.0,83.725,83.7438,83.725,83.725,48786.0
2024-05-31 15:30:00,88.88,88.89,88.85,88.87,35054.0,83.7156,83.725,83.6873,83.7062,35054.0
2024-05-31 15:40:00,88.87,88.97,88.86,88.95,224746.0,83.7062,83.8004,83.6968,83.7815,224746.0
2024-05-31 15:50:00,88.96,89.07,88.95,89.07,425464.0,83.7909,83.8946,83.7815,83.8946,425464.0
2024-06-03 09:30:00,88.85,88.86,88.65,88.8,334471.0,84.0281,84.0375,83.8389,83.9808,334471.0
2024-06-03 09:40:00,88.8,88.82,88.78,88.8,172514.0,83.9808,83.9997,83.9619,83.9808,172514.0
2024-06-03 09:50:00,88.79,88.83,88.78,88.82,229332.0,83.9713,84.0092,83.9619,83.9997,229332.0
2024-06-03 10:00:00,88.83,89.08,88.83,88.98,199904.0,84.0092,84.2456,84.0092,84.151,199904.0
2024-06-03 10:10:00,88.99,89.04,88.97,89.02,240336.0,84.1605,84.2078,84.1416,84.1889,240336.0
2024-06-03 10:20:00,89.02,89.02,88.94,88.97,114151.0,84.1889,84.1889,84.1132,84.1416,114151.0
2024-06-03 10:30:00,88.97,88.98,88.91,88.97,67273.0,84.1416,84.151,84.0848,84.1416,67273.0
2024-06-03 10:40:00,88.97,89.0,88.93,88.94,66128.0,84.1416,84.1699,84.1037,84.1132,66128.0
2024-06-03 10:50:00,88.94,88.96,88.8,88.88,567356.0,84.1132,84.1321,83.9808,84.0565,567356.0
2024-06-03 11:00:00,88.88,88.9,88.83,88.9,296203.0,84.0565,84.0754,84.0092,84.0754,296203.0
2024-06-03 11:10:00,88.9,88.93,88.88,88.91,133216.0,84.0754,84.1037,84.0565,84.0848,133216.0
2024-06-03 11:20:00,88.9,88.96,88.9,88.93,231841.0,84.0754,84.1321,84.0754,84.1037,231841.0
2024-06-03 11:30:00,88.93,88.95,88.9,88.94,118664.0,84.1037,84.1227,84.0754,84.1132,118664.0
2024-06-03 11:40:00,88.94,88.94,88.89,88.92,120467.0,84.1132,84.1132,84.0659,84.0943,120467.0
2024-06-03 11:50:00,88.92,88.95,88.92,88.94,90295.0,84.0943,84.1227,84.0943,84.1132,90295.0
2024-06-03 12:00:00,88.94,88.95,88.87,88.88,85530.0,84.1132,84.1227,84.047,84.0565,85530.0
2024-06-03 12:10:00,88.88,88.89,88.8,88.81,42771.0,84.0565,84.0659,83.9808,83.9903,42771.0
2024-06-03 12:20:00,88.81,88.82,88.79,88.81,135036.0,83.9903,83.9997,83.9713,83.9903,135036.0
2024-06-03 12:30:00,88.81,88.84,88.77,88.83,120479.0,83.9903,84.0186,83.9524,84.0092,120479.0
2024-06-03 12:40:00,88.83,88.85,88.82,88.82,53378.0,84.0092,84.0281,83.9997,83.9997,53378.0
2024-06-03 12:50:00,88.83,88.84,88.78,88.82,24703.0,84.0092,84.0186,83.9619,83.9997,24703.0
2024-06-03 13:00:00,88.82,88.86,88.82,88.84,223405.0,83.9997,84.0375,83.9997,84.0186,223405.0
2024-06-03 13:10:00,88.84,88.88,88.81,88.88,47750.0,84.0186,84.0565,83.9903,84.0565,47750.0
2024-06-03 13:20:00,88.88,88.93,88.87,88.91,52479.0,84.0565,84.1037,84.047,84.0848,52479.0
2024-06-03 13:30:00,88.92,88.96,88.92,88.94,33136.0,84.0943,84.1321,84.0943,84.1132,33136.0
2024-06-03 13:40:00,88.95,88.97,88.94,88.96,29659.0,84.1227,84.1416,84.1132,84.1321,29659.0
2024-06-03 13:50:00,88.95,88.96,88.93,88.94,42179.0,84.1227,84.1321,84.1037,84.1132,42179.0
2024-06-03 14:00:00,88.95,88.97,88.94,88.97,32215.0,84.1227,84.1416,84.1132,84.1416,32215.0
2024-06-03 14:10:00,88.97,88.99,88.93,88.97,201706.0,84.1416,84.1605,84.1037,84.1416,201706.0
2024-06-03 14:20:00,88.96,89.01,88.96,88.97,38347.0,84.1321,84.1794,84.1321,84.1416,38347.0
2024-06-03 14:30:00,88.97,89.0,88.97,89.0,22786.0,84.1416,84.1699,84.1416,84.1699,22786.0
2024-06-03 14:40:00,89.0,89.01,88.96,88.96,59150.0,84.1699,84.1794,84.1321,84.1321,59150.0
2024-06-03 14:50:00,88.97,88.97,88.93,88.95,64102.0,84.1416,84.1416,84.1037,84.1227,64102.0
2024-06-03 15:00:00,88.96,88.98,88.92,88.93,44395.0,84.1321,84.151,84.0943,84.1037,44395.0
2024-06-03 15:10:00,88.93,88.96,88.92,88.95,41328.0,84.1037,84.1321,84.0943,84.1227,41328.0
2024-06-03 15:20:00,88.95,88.96,88.93,88.94,73382.0,84.1227,84.1321,84.1037,84.1132,73382.0
2024-06-03 15:30:00,88.95,88.97,88.93,88.94,68960.0,84.1227,84.1416,84.1037,84.1132,68960.0
2024-06-03 15:40:00,88.95,88.97,88.94,88.96,117377.0,84.1227,84.1416,84.1132,84.1321,117377.0
2024-06-03 15:50:00,88.97,89.09,88.96,89.09,812790.0,84.1416,84.2551,84.1321,84.2551,812790.0
2024-06-04 09:30:00,89.06,89.06,88.89,89.01,376140.0,84.2267,84.2267,84.0659,84.1794,376140.0
2024-06-04 09:40:00,89.0,89.06,88.99,89.03,296044.0,84.1699,84.2267,84.1605,84.1983,296044.0
2024-06-04 09:50:00,89.03,89.07,88.98,88.99,100710.0,84.1983,84.2361,84.151,84.1605,100710.0
2024-06-04 10:00:00,89.0,89.21,88.97,88.98,355081.0,84.1699,84.3685,84.1416,84.151,355081.0
2024-06-04 10:10:00,88.98,89.0,88.92,88.96,135409.0,84.151,84.1699,84.0943,84.1321,135409.0
2024-06-04 10:20:00,88.96,88.99,88.9,88.99,58251.0,84.1321,84.1605,84.0754,84.1605,58251.0
2024-06-04 10:30:00,88.99,89.02,88.92,88.95,111930.0,84.1605,84.1889,84.0943,84.1227,111930.0
2024-06-04 10:40:00,88.96,89.0,88.92,88.95,136272.0,84.1321,84.1699,84.0943,84.1227,136272.0
2024-06-04 10:50:00,88.94,88.96,88.9,88.91,90359.0,84.1132,84.1321,84.0754,84.0848,90359.0
2024-06-04 11:00:00,88.91,88.95,88.9,88.93,31934.0,84.0848,84.1227,84.0754,84.1037,31934.0
2024-06-04 11:10:00,88.93,88.96,88.92,88.95,81065.0,84.1037,84.1321,84.0943,84.1227,81065.0
2024-06-04 11:20:00,88.95,89.01,88.95,88.96,112989.0,84.1227,84.1794,84.1227,84.1321,112989.0
2024-06-04 11:30:00,88.96,88.96,88.91,88.93,31791.0,84.1321,84.1321,84.0848,84.1037,31791.0
2024-06-04 11:40:00,88.94,88.95,88.91,88.94,49588.0,84.1132,84.1227,84.0848,84.1132,49588.0
2024-06-04 11:50:00,88.93,88.96,88.93,88.95,27223.0,84.1037,84.1321,84.1037,84.1227,27223.0
2024-06-04 12:00:00,88.95,88.97,88.92,88.94,24284.0,84.1227,84.1416,84.0943,84.1132,24284.0
2024-06-04 12:10:00,88.94,88.96,88.91,88.93,40935.0,84.1132,84.1321,84.0848,84.1037,40935.0
2024-06-04 12:20:00,88.93,88.95,88.91,88.95,16883.0,84.1037,84.1227,84.0848,84.1227,16883.0
2024-06-04 12:30:00,88.94,88.97,88.94,88.96,19983.0,84.1132,84.1416,84.1132,84.1321,19983.0
2024-06-04 12:40:00,88.95,89.01,88.95,89.01,60893.0,84.1227,84.1794,84.1227,84.1794,60893.0
2024-06-04 12:50:00,89.01,89.06,88.97,89.05,149654.0,84.1794,84.2267,84.1416,84.2172,149654.0
2024-06-04 13:00:00,89.05,89.06,89.01,89.04,113862.0,84.2172,84.2267,84.1794,84.2078,113862.0
2024-06-04 13:10:00,89.04,89.1,89.03,89.1,32371.0,84.2078,84.2645,84.1983,84.2645,32371.0
2024-06-04 13:20:00,89.1,89.15,89.09,89.15,32083.0,84.2645,84.3118,84.2551,84.3118,32083.0
2024-06-04 13:30:00,89.15,89.17,89.12,89.14,96110.0,84.3118,84.3307,84.2834,84.3023,96110.0
2024-06-04 13:40:00,89.14,89.17,89.13,89.16,44629.0,84.3023,84.3307,84.2929,84.3213,44629.0
2024-06-04 13:50:00,89.16,89.18,89.12,89.14,23425.0,84.3213,84.3402,84.2834,84.3023,23425.0
2024-06-04 14:00:00,89.14,89.14,89.11,89.14,24568.0,84.3023,84.3023,84.274,84.3023,24568.0
2024-06-04 14:10:00,89.13,89.16,89.13,89.14,37098.0,84.2929,84.3213,84.2929,84.3023,37098.0
2024-06-04 14:20:00,89.14,89.18,89.14,89.17,51778.0,84.3023,84.3402,84.3023,84.3307,51778.0
2024-06-04 14:30:00,89.17,89.17,89.12,89.12,45484.0,84.3307,84.3307,84.2834,84.2834,45484.0
2024-06-04 14:40:00,89.12,89.15,89.12,89.14,23766.0,84.2834,84.3118,84.2834,84.3023,23766.0
2024-06-04 14:50:00,89.13,89.15,89.11,89.12,42505.0,84.2929,84.3118,84.274,84.2834,42505.0
2024-06-04 15:00:00,89.12,89.12,89.0,89.03,117099.0,84.2834,84.2834,84.1699,84.1983,117099.0
2024-06-04 15:10:00,89.03,89.06,89.01,89.05,71638.0,84.1983,84.2267,84.1794,84.2172,71638.0
2024-06-04 15:20:00,89.05,89.07,89.04,89.06,19561.0,84.2172,84.2361,84.2078,84.2267,19561.0
2024-06-04 15:30:00,89.06,89.07,89.04,89.06,23851.0,84.2267,84.2361,84.2078,84.2267,23851.0
2024-06-04 15:40:00,89.06,89.13,89.06,89.13,71638.0,84.2267,84.2929,84.2267,84.2929,71638.0
2024-06-04 15:50:00,89.13,89.16,89.12,89.15,604709.0,84.2929,84.3213,84.2834,84.3118,604709.0
2024-06-05 09:30:00,89.31,89.31,89.12,89.15,468683.0,84.4631,84.4631,84.2834,84.3118,468683.0
2024-06-05 09:40:00,89.15,89.17,89.07,89.11,480581.0,84.3118,84.3307,84.2361,84.274,480581.0
2024-06-05 09:50:00,89.1,89.22,89.09,89.21,182634.0,84.2645,84.378,84.2551,84.3685,182634.0
2024-06-05 10:00:00,89.21,89.21,88.91,88.93,318183.0,84.3685,84.3685,84.0848,84.1037,318183.0
2024-06-05 10:10:00,88.93,88.95,88.9,88.93,172454.0,84.1037,84.1227,84.0754,84.1037,172454.0
2024-06-05 10:20:00,88.94,89.06,88.94,89.05,274622.0,84.1132,84.2267,84.1132,84.2172,274622.0
2024-06-05 10:30:00,89.05,89.18,89.04,89.16,155083.0,84.2172,84.3402,84.2078,84.3213,155083.0
2024-06-05 10:40:00,89.16,89.16,89.07,89.07,308986.0,84.3213,84.3213,84.2361,84.2361,308986.0
2024-06-05 10:50:00,89.07,89.1,89.03,89.1,34676.0,84.2361,84.2645,84.1983,84.2645,34676.0
2024-06-05 11:00:00,89.1,89.18,89.1,89.14,76054.0,84.2645,84.3402,84.2645,84.3023,76054.0
2024-06-05 11:10:00,89.14,89.23,89.13,89.23,48370.0,84.3023,84.3875,84.2929,84.3875,48370.0
2024-06-05 11:20:00,89.23,89.27,89.19,89.25,52934.0,84.3875,84.4253,84.3496,84.4064,52934.0
2024-06-05 11:30:00,89.25,89.29,89.22,89.27,183321.0,84.4064,84.4442,84.378,84.4253,183321.0
2024-06-05 11:40:00,89.27,89.3,89.25,89.26,91546.0,84.4253,84.4537,84.4064,84.4158,91546.0
2024-06-05 11:50:00,89.26,89.28,89.21,89.22,134134.0,84.4158,84.4347,84.3685,84.378,134134.0
2024-06-05 12:00:00,89.23,89.23,89.17,89.21,360592.0,84.3875,84.3875,84.3307,84.3685,360592.0
2024-06-05 12:10:00,89.2,89.23,89.19,89.22,92274.0,84.3591,84.3875,84.3496,84.378,92274.0
2024-06-05 12:20:00,89.23,89.23,89.19,89.21,30175.0,84.3875,84.3875,84.3496,84.3685,30175.0
2024-06-05 12:30:00,89.22,89.26,89.2,89.25,136318.0,84.378,84.4158,84.3591,84.4064,136318.0
2024-06-05 12:40:00,89.26,89.27,89.25,89.26,184147.0,84.4158,84.4253,84.4064,84.4158,184147.0
2024-06-05 12:50:00,89.26,89.26,89.24,89.24,57987.0,84.4158,84.4158,84.3969,84.3969,57987.0
2024-06-05 13:00:00,89.25,89.26,89.24,89.25,47961.0,84.4064,84.4158,84.3969,84.4064,47961.0
2024-06-05 13:10:00,89.25,89.27,89.23,89.23,40010.0,84.4064,84.4253,84.3875,84.3875,40010.0
2024-06-05 13:20:00,89.23,89.24,89.2,89.22,33490.0,84.3875,84.3969,84.3591,84.378,33490.0
2024-06-05 13:30:00,89.22,89.26,89.22,89.26,117094.0,84.378,84.4158,84.378,84.4158,117094.0
2024-06-05 13:40:00,89.26,89.27,89.24,89.27,69315.0,84.4158,84.4253,84.3969,84.4253,69315.0
2024-06-05 13:50:00,89.27,89.27,89.25,89.26,23034.0,84.4253,84.4253,84.4064,84.4158,23034.0
2024-06-05 14:00:00,89.26,89.28,89.25,89.27,56268.0,84.4158,84.4347,84.4064,84.4253,56268.0
2024-06-05 14:10:00,89.27,89.28,89.25,89.26,20882.0,84.4253,84.4347,84.4064,84.4158,20882.0
2024-06-05 14:20:00,89.26,89.28,89.26,89.28,65281.0,84.4158,84.4347,84.4158,84.4347,65281.0
2024-06-05 14:30:00,89.28,89.31,89.27,89.3,62804.0,84.4347,84.4631,84.4253,84.4537,62804.0
2024-06-05 14:40:00,89.3,89.32,89.29,89.3,41525.0,84.4537,84.4726,84.4442,84.4537,41525.0
2024-06-05 14:50:00,89.3,89.33,89.29,89.33,197828.0,84.4537,84.482,84.4442,84.482,197828.0
2024-06-05 15:00:00,89.33,89.34,89.31,89.33,94769.0,84.482,84.4915,84.4631,84.482,94769.0
2024-06-05 15:10:00,89.33,89.34,89.31,89.34,125429.0,84.482,84.4915,84.4631,84.4915,125429.0
2024-06-05 15:20:00,89.34,89.35,89.31,89.32,65284.0,84.4915,84.5009,84.4631,84.4726,65284.0
2024-06-05 15:30:00,89.31,89.34,89.31,89.34,78716.0,84.4631,84.4915,84.4631,84.4915,78716.0
2024-06-05 15:40:00,89.34,89.35,89.32,89.33,179382.0,84.4915,84.5009,84.4726,84.482,179382.0
2024-06-05 15:50:00,89.34,89.39,89.31,89.38,533729.0,84.4915,84.5388,84.4631,84.5293,533729.0
2024-06-06 09:30:00,89.02,89.2,88.99,89.13,582302.0,84.1889,84.3591,84.1605,84.2929,582302.0
2024-06-06 09:40:00,89.13,89.16,89.11,89.11,160063.0,84.2929,84.3213,84.274,84.274,160063.0
2024-06-06 09:50:00,89.11,89.12,89.06,89.08,483100.0,84.274,84.2834,84.2267,84.2456,483100.0
2024-06-06 10:00:00,89.08,89.13,89.07,89.13,264551.0,84.2456,84.2929,84.2361,84.2929,264551.0
2024-06-06 10:10:00,89.13,89.13,89.09,89.11,201523.0,84.2929,84.2929,84.2551,84.274,201523.0
2024-06-06 10:20:00,89.11,89.13,89.07,89.09,249318.0,84.274,84.2929,84.2361,84.2551,249318.0
2024-06-06 10:30:00,89.09,89.12,89.06,89.11,130347.0,84.2551,84.2834,84.2267,84.274,130347.0
2024-06-06 10:40:00,89.11,89.14,89.1,89.13,96237.0,84.274,84.3023,84.2645,84.2929,96237.0
2024-06-06 10:50:00,89.13,89.13,89.09,89.1,97053.0,84.2929,84.2929,84.2551,84.2645,97053.0
2024-06-06 11:00:00,89.11,89.14,89.09,89.14,301166.0,84.274,84.3023,84.2551,84.3023,301166.0
2024-06-06 11:10:00,89.14,89.16,89.13,89.15,77352.0,84.3023,84.3213,84.2929,84.3118,77352.0
2024-06-06 11:20:00,89.15,89.19,89.14,89.19,142547.0,84.3118,84.3496,84.3023,84.3496,142547.0
2024-06-06 11:30:00,89.19,89.2,89.17,89.18,139403.0,84.3496,84.3591,84.3307,84.3402,139403.0
2024-06-06 11:40:00,89.18,89.2,89.17,89.19,131576.0,84.3402,84.3591,84.3307,84.3496,131576.0
2024-06-06 11:50:00,89.19,89.2,89.17,89.18,47879.0,84.3496,84.3591,84.3307,84.3402,47879.0
2024-06-06 12:00:00,89.18,89.18,89.14,89.16,87606.0,84.3402,84.3402,84.3023,84.3213,87606.0
2024-06-06 12:10:00,89.16,89.16,89.13,89.16,102425.0,84.3213,84.3213,84.2929,84.3213,102425.0
2024-06-06 12:20:00,89.15,89.18,89.14,89.18,57422.0,84.3118,84.3402,84.3023,84.3402,57422.0
2024-06-06 12:30:00,89.18,89.18,89.11,89.12,40093.0,84.3402,84.3402,84.274,84.2834,40093.0
2024-06-06 12:40:00,89.12,89.13,89.1,89.13,26942.0,84.2834,84.2929,84.2645,84.2929,26942.0
2024-06-06 12:50:00,89.12,89.13,89.1,89.11,80349.0,84.2834,84.2929,84.2645,84.274,80349.0
2024-06-06 13:00:00,89.12,89.16,89.11,89.15,58197.0,84.2834,84.3213,84.274,84.3118,58197.0
2024-06-06 13:10:00,89.15,89.16,89.13,89.13,87316.0,84.3118,84.3213,84.2929,84.2929,87316.0
2024-06-06 13:20:00,89.13,89.14,89.11,89.14,176871.0,84.2929,84.3023,84.274,84.3023,176871.0
2024-06-06 13:30:00,89.13,89.18,89.13,89.18,215675.0,84.2929,84.3402,84.2929,84.3402,215675.0
2024-06-06 13:40:00,89.18,89.18,89.12,89.12,131453.0,84.3402,84.3402,84.2834,84.2834,131453.0
2024-06-06 13:50:00,89.13,89.14,89.11,89.12,107399.0,84.2929,84.3023,84.274,84.2834,107399.0
2024-06-06 14:00:00,89.12,89.13,89.07,89.07,166931.0,84.2834,84.2929,84.2361,84.2361,166931.0
2024-06-06 14:10:00,89.06,89.1,89.05,89.09,147524.0,84.2267,84.2645,84.2172,84.2551,147524.0
2024-06-06 14:20:00,89.09,89.13,89.08,89.12,37555.0,84.2551,84.2929,84.2456,84.2834,37555.0
2024-06-06 14:30:00,89.12,89.16,89.11,89.16,32238.0,84.2834,84.3213,84.274,84.3213,32238.0
2024-06-06 14:40:00,89.17,89.18,89.14,89.16,50808.0,84.3307,84.3402,84.3023,84.3213,50808.0
2024-06-06 14:50:00,89.16,89.19,89.15,89.18,78650.0,84.3213,84.3496,84.3118,84.3402,78650.0
2024-06-06 15:00:00,89.18,89.19,89.17,89.18,52130.0,84.3402,84.3496,84.3307,84.3402,52130.0
2024-06-06 15:10:00,89.19,89.19,89.17,89.19,45832.0,84.3496,84.3496,84.3307,84.3496,45832.0
2024-06-06 15:20:00,89.19,89.19,89.16,89.18,134934.0,84.3496,84.3496,84.3213,84.3402,134934.0
2024-06-06 15:30:00,89.18,89.18,89.15,89.16,74422.0,84.3402,84.3402,84.3118,84.3213,74422.0
2024-06-06 15:40:00,89.16,89.16,89.14,89.16,101937.0,84.3213,84.3213,84.3023,84.3213,101937.0
2024-06-06 15:50:00,89.16,89.18,89.14,89.18,242233.0,84.3213,84.3402,84.3023,84.3402,242233.0
2024-06-07 09:30:00,88.91,88.91,88.44,88.47,302322.0,84.0848,84.0848,83.6403,83.6687,302322.0
2024-06-07 09:40:00,88.47,88.5,88.44,88.45,142363.0,83.6687,83.6971,83.6403,83.6498,142363.0
2024-06-07 09:50:00,88.45,88.51,88.45,88.5,129404.0,83.6498,83.7065,83.6498,83.6971,129404.0
2024-06-07 10:00:00,88.51,88.59,88.49,88.58,361663.0,83.7065,83.7822,83.6876,83.7727,361663.0
2024-06-07 10:10:00,88.58,88.61,88.54,88.61,82426.0,83.7727,83.8011,83.7349,83.8011,82426.0
2024-06-07 10:20:00,88.61,88.64,88.58,88.6,82814.0,83.8011,83.8295,83.7727,83.7916,82814.0
2024-06-07 10:30:00,88.59,88.65,88.55,88.64,195331.0,83.7822,83.8389,83.7444,83.8295,195331.0
2024-06-07 10:40:00,88.64,88.66,88.6,88.61,188625.0,83.8295,83.8484,83.7916,83.8011,188625.0
2024-06-07 10:50:00,88.6,88.6,88.56,88.59,210861.0,83.7916,83.7916,83.7538,83.7822,210861.0
2024-06-07 11:00:00,88.58,88.59,88.54,88.56,121495.0,83.7727,83.7822,83.7349,83.7538,121495.0
2024-06-07 11:10:00,88.56,88.6,88.55,88.58,60403.0,83.7538,83.7916,83.7444,83.7727,60403.0
2024-06-07 11:20:00,88.58,88.62,88.57,88.62,49038.0,83.7727,83.8106,83.7633,83.8106,49038.0
2024-06-07 11:30:00,88.62,88.65,88.59,88.61,77689.0,83.8106,83.8389,83.7822,83.8011,77689.0
2024-06-07 11:40:00,88.61,88.64,88.59,88.63,39216.0,83.8011,83.8295,83.7822,83.82,39216.0
2024-06-07 11:50:00,88.63,88.65,88.61,88.63,48451.0,83.82,83.8389,83.8011,83.82,48451.0
2024-06-07 12:00:00,88.63,88.67,88.62,88.67,66643.0,83.82,83.8578,83.8106,83.8578,66643.0
2024-06-07 12:10:00,88.67,88.68,88.65,88.65,43990.0,83.8578,83.8673,83.8389,83.8389,43990.0
2024-06-07 12:20:00,88.65,88.69,88.64,88.69,75442.0,83.8389,83.8768,83.8295,83.8768,75442.0
2024-06-07 12:30:00,88.69,88.71,88.64,88.66,152420.0,83.8768,83.8957,83.8295,83.8484,152420.0
2024-06-07 12:40:00,88.66,88.68,88.66,88.67,77269.0,83.8484,83.8673,83.8484,83.8578,77269.0
2024-06-07 12:50:00,88.68,88.72,88.68,88.72,50208.0,83.8673,83.9051,83.8673,83.9051,50208.0
2024-06-07 13:00:00,88.72,88.72,88.67,88.7,49779.0,83.9051,83.9051,83.8578,83.8862,49779.0
2024-06-07 13:10:00,88.7,88.71,88.68,88.7,26435.0,83.8862,83.8957,83.8673,83.8862,26435.0
2024-06-07 13:20:00,88.7,88.72,88.67,88.68,40059.0,83.8862,83.9051,83.8578,83.8673,40059.0
2024-06-07 13:30:00,88.67,88.68,88.66,88.67,29156.0,83.8578,83.8673,83.8484,83.8578,29156.0
2024-06-07 13:40:00,88.67,88.67,88.64,88.66,22637.0,83.8578,83.8578,83.8295,83.8484,22637.0
2024-06-07 13:50:00,88.65,88.66,88.63,88.63,27959.0,83.8389,83.8484,83.82,83.82,27959.0
2024-06-07 14:00:00,88.64,88.64,88.53,88.55,176777.0,83.8295,83.8295,83.7254,83.7444,176777.0
2024-06-07 14:10:00,88.55,88.56,88.5,88.54,199462.0,83.7444,83.7538,83.6971,83.7349,199462.0
2024-06-07 14:20:00,88.54,88.6,88.54,88.58,37272.0,83.7349,83.7916,83.7349,83.7727,37272.0
2024-06-07 14:30:00,88.58,88.58,88.56,88.58,21132.0,83.7727,83.7727,83.7538,83.7727,21132.0
2024-06-07 14:40:00,88.58,88.62,88.57,88.6,34311.0,83.7727,83.8106,83.7633,83.7916,34311.0
2024-06-07 14:50:00,88.61,88.62,88.58,88.59,30941.0,83.8011,83.8106,83.7727,83.7822,30941.0
2024-06-07 15:00:00,88.6,88.62,88.57,88.59,25633.0,83.7916,83.8106,83.7633,83.7822,25633.0
2024-06-07 15:10:00,88.59,88.61,88.56,88.57,55737.0,83.7822,83.8011,83.7538,83.7633,55737.0
2024-06-07 15:20:00,88.56,88.6,88.55,88.59,26115.0,83.7538,83.7916,83.7444,83.7822,26115.0
2024-06-07 15:30:00,88.59,88.6,88.54,88.55,148866.0,83.7822,83.7916,83.7349,83.7444,148866.0
2024-06-07 15:40:00,88.55,88.57,88.5,88.51,686632.0,83.7444,83.7633,83.6971,83.7065,686632.0
2024-06-07 15:50:00,88.5,88.54,88.48,88.48,522524.0,83.6971,83.7349,83.6782,83.6782,522524.0
2024-06-10 09:30:00,88.44,88.46,88.23,88.36,186298.0,83.6403,83.6592,83.4417,83.5647,186298.0
2024-06-10 09:40:00,88.37,88.4,88.34,88.4,27604.0,83.5741,83.6025,83.5458,83.6025,27604.0
2024-06-10 09:50:00,88.4,88.43,88.38,88.4,42670.0,83.6025,83.6309,83.5836,83.6025,42670.0
2024-06-10 10:00:00,88.4,88.44,88.38,88.44,67132.0,83.6025,83.6403,83.5836,83.6403,67132.0
2024-06-10 10:10:00,88.43,88.45,88.42,88.45,94974.0,83.6309,83.6498,83.6214,83.6498,94974.0
2024-06-10 10:20:00,88.45,88.5,88.43,88.46,217498.0,83.6498,83.6971,83.6309,83.6592,217498.0
2024-06-10 10:30:00,88.46,88.47,88.43,88.46,190342.0,83.6592,83.6687,83.6309,83.6592,190342.0
2024-06-10 10:40:00,88.46,88.47,88.44,88.44,33846.0,83.6592,83.6687,83.6403,83.6403,33846.0
2024-06-10 10:50:00,88.45,88.47,88.44,88.47,74898.0,83.6498,83.6687,83.6403,83.6687,74898.0
2024-06-10 11:00:00,88.47,88.49,88.44,88.47,36475.0,83.6687,83.6876,83.6403,83.6687,36475.0
2024-06-10 11:10:00,88.47,88.47,88.46,88.47,13575.0,83.6687,83.6687,83.6592,83.6687,13575.0
2024-06-10 11:20:00,88.47,88.49,88.46,88.48,24875.0,83.6687,83.6876,83.6592,83.6782,24875.0
2024-06-10 11:30:00,88.48,88.5,88.47,88.48,37379.0,83.6782,83.6971,83.6687,83.6782,37379.0
2024-06-10 11:40:00,88.48,88.51,88.48,88.49,51759.0,83.6782,83.7065,83.6782,83.6876,51759.0
2024-06-10 11:50:00,88.48,88.52,88.48,88.51,19153.0,83.6782,83.716,83.6782,83.7065,19153.0
2024-06-10 12:00:00,88.51,88.51,88.47,88.49,16564.0,83.7065,83.7065,83.6687,83.6876,16564.0
2024-06-10 12:10:00,88.49,88.52,88.48,88.5,31461.0,83.6876,83.716,83.6782,83.6971,31461.0
2024-06-10 12:20:00,88.51,88.51,88.46,88.48,40758.0,83.7065,83.7065,83.6592,83.6782,40758.0
2024-06-10 12:30:00,88.48,88.48,88.45,88.47,75251.0,83.6782,83.6782,83.6498,83.6687,75251.0
2024-06-10 12:40:00,88.47,88.48,88.44,88.45,36382.0,83.6687,83.6782,83.6403,83.6498,36382.0
2024-06-10 12:50:00,88.45,88.46,88.43,88.44,23743.0,83.6498,83.6592,83.6309,83.6403,23743.0
2024-06-10 13:00:00,88.44,88.44,88.39,88.4,34478.0,83.6403,83.6403,83.593,83.6025,34478.0
2024-06-10 13:10:00,88.4,88.42,88.39,88.4,10484.0,83.6025,83.6214,83.593,83.6025,10484.0
2024-06-10 13:20:00,88.4,88.41,88.4,88.41,7527.0,83.6025,83.612,83.6025,83.612,7527.0
2024-06-10 13:30:00,88.41,88.42,88.4,88.42,12300.0,83.612,83.6214,83.6025,83.6214,12300.0
2024-06-10 13:40:00,88.42,88.47,88.4,88.47,22149.0,83.6214,83.6687,83.6025,83.6687,22149.0
2024-06-10 13:50:00,88.48,88.48,88.46,88.47,10204.0,83.6782,83.6782,83.6592,83.6687,10204.0
2024-06-10 14:00:00,88.47,88.49,88.45,88.47,41825.0,83.6687,83.6876,83.6498,83.6687,41825.0
2024-06-10 14:10:00,88.47,88.5,88.46,88.47,17353.0,83.6687,83.6971,83.6592,83.6687,17353.0
2024-06-10 14:20:00,88.46,88.49,88.45,88.47,26995.0,83.6592,83.6876,83.6498,83.6687,26995.0
2024-06-10 14:30:00,88.47,88.51,88.45,88.5,18578.0,83.6687,83.7065,83.6498,83.6971,18578.0
2024-06-10 14:40:00,88.5,88.52,88.49,88.5,15207.0,83.6971,83.716,83.6876,83.6971,15207.0
2024-06-10 14:50:00,88.49,88.52,88.49,88.51,22123.0,83.6876,83.716,83.6876,83.7065,22123.0
2024-06-10 15:00:00,88.51,88.53,88.5,88.52,23620.0,83.7065,83.7254,83.6971,83.716,23620.0
2024-06-10 15:10:00,88.52,88.55,88.51,88.53,18114.0,83.716,83.7444,83.7065,83.7254,18114.0
2024-06-10 15:20:00,88.53,88.55,88.51,88.52,64073.0,83.7254,83.7444,83.7065,83.716,64073.0
2024-06-10 15:30:00,88.51,88.52,88.48,88.48,127364.0,83.7065,83.716,83.6782,83.6782,127364.0
2024-06-10 15:40:00,88.48,88.49,88.45,88.45,64142.0,83.6782,83.6876,83.6498,83.6498,64142.0
2024-06-10 15:50:00,88.45,88.48,88.44,88.47,206228.0,83.6498,83.6782,83.6403,83.6687,206228.0
2024-06-11 09:30:00,88.44,88.59,88.44,88.51,56352.0,83.6403,83.7822,83.6403,83.7065,56352.0
2024-06-11 09:40:00,88.51,88.53,88.49,88.49,150525.0,83.7065,83.7254,83.6876,83.6876,150525.0
2024-06-11 09:50:00,88.49,88.54,88.48,88.54,57700.0,83.6876,83.7349,83.6782,83.7349,57700.0
2024-06-11 10:00:00,88.55,88.57,88.52,88.53,55043.0,83.7444,83.7633,83.716,83.7254,55043.0
2024-06-11 10:10:00,88.53,88.55,88.51,88.54,42393.0,83.7254,83.7444,83.7065,83.7349,42393.0
2024-06-11 10:20:00,88.54,88.57,88.53,88.54,71367.0,83.7349,83.7633,83.7254,83.7349,71367.0
2024-06-11 10:30:00,88.54,88.56,88.52,88.55,23570.0,83.7349,83.7538,83.716,83.7444,23570.0
2024-06-11 10:40:00,88.55,88.6,88.55,88.59,14487.0,83.7444,83.7916,83.7444,83.7822,14487.0
2024-06-11 10:50:00,88.6,88.61,88.58,88.58,16412.0,83.7916,83.8011,83.7727,83.7727,16412.0
2024-06-11 11:00:00,88.58,88.59,88.51,88.51,46787.0,83.7727,83.7822,83.7065,83.7065,46787.0
2024-06-11 11:10:00,88.52,88.56,88.51,88.56,44653.0,83.716,83.7538,83.7065,83.7538,44653.0
2024-06-11 11:20:00,88.56,88.56,88.54,88.55,12633.0,83.7538,83.7538,83.7349,83.7444,12633.0
2024-06-11 11:30:00,88.55,88.57,88.54,88.55,166668.0,83.7444,83.7633,83.7349,83.7444,166668.0
2024-06-11 11:40:00,88.55,88.57,88.51,88.53,190425.0,83.7444,83.7633,83.7065,83.7254,190425.0
2024-06-11 11:50:00,88.52,88.55,88.51,88.55,62373.0,83.716,83.7444,83.7065,83.7444,62373.0
2024-06-11 12:00:00,88.55,88.55,88.53,88.53,28356.0,83.7444,83.7444,83.7254,83.7254,28356.0
2024-06-11 12:10:00,88.53,88.55,88.52,88.52,46712.0,83.7254,83.7444,83.716,83.716,46712.0
2024-06-11 12:20:00,88.52,88.53,88.5,88.5,10643.0,83.716,83.7254,83.6971,83.6971,10643.0
2024-06-11 12:30:00,88.51,88.51,88.49,88.49,194051.0,83.7065,83.7065,83.6876,83.6876,194051.0
2024-06-11 12:40:00,88.5,88.52,88.49,88.5,13245.0,83.6971,83.716,83.6876,83.6971,13245.0
2024-06-11 12:50:00,88.5,88.51,88.49,88.51,7928.0,83.6971,83.7065,83.6876,83.7065,7928.0
2024-06-11 13:00:00,88.5,88.67,88.49,88.65,158186.0,83.6971,83.8578,83.6876,83.8389,158186.0
2024-06-11 13:10:00,88.64,88.66,88.62,88.63,42091.0,83.8295,83.8484,83.8106,83.82,42091.0
2024-06-11 13:20:00,88.62,88.64,88.61,88.63,46142.0,83.8106,83.8295,83.8011,83.82,46142.0
2024-06-11 13:30:00,88.64,88.68,88.62,88.67,19947.0,83.8295,83.8673,83.8106,83.8578,19947.0
2024-06-11 13:40:00,88.67,88.71,88.67,88.71,8984.0,83.8578,83.8957,83.8578,83.8957,8984.0
2024-06-11 13:50:00,88.71,88.76,88.71,88.75,12124.0,83.8957,83.943,83.8957,83.9335,12124.0
2024-06-11 14:00:00,88.74,88.75,88.7,88.71,82890.0,83.924,83.9335,83.8862,83.8957,82890.0
2024-06-11 14:10:00,88.72,88.76,88.7,88.76,24986.0,83.9051,83.943,83.8862,83.943,24986.0
2024-06-11 14:20:00,88.76,88.79,88.75,88.78,8155.0,83.943,83.9713,83.9335,83.9619,8155.0
2024-06-11 14:30:00,88.79,88.82,88.77,88.78,28133.0,83.9713,83.9997,83.9524,83.9619,28133.0
2024-06-11 14:40:00,88.79,88.81,88.77,88.77,76091.0,83.9713,83.9903,83.9524,83.9524,76091.0
2024-06-11 14:50:00,88.78,88.79,88.76,88.79,11965.0,83.9619,83.9713,83.943,83.9713,11965.0
2024-06-11 15:00:00,88.79,88.82,88.79,88.81,55840.0,83.9713,83.9997,83.9713,83.9903,55840.0
2024-06-11 15:10:00,88.81,88.81,88.78,88.8,21863.0,83.9903,83.9903,83.9619,83.9808,21863.0
2024-06-11 15:20:00,88.8,88.81,88.78,88.79,111588.0,83.9808,83.9903,83.9619,83.9713,111588.0
2024-06-11 15:30:00,88.79,88.8,88.77,88.79,98638.0,83.9713,83.9808,83.9524,83.9713,98638.0
2024-06-11 15:40:00,88.79,88.79,88.77,88.78,86796.0,83.9713,83.9713,83.9524,83.9619,86796.0
2024-06-11 15:50:00,88.77,88.81,88.77,88.81,229936.0,83.9524,83.9903,83.9524,83.9903,229936.0
2024-06-12 09:30:00,89.39,89.41,89.26,89.38,458405.0,84.5388,84.5577,84.4158,84.5293,458405.0
2024-06-12 09:40:00,89.38,89.49,89.37,89.48,390762.0,84.5293,84.6333,84.5199,84.6239,390762.0
2024-06-12 09:50:00,89.48,89.54,89.47,89.53,382800.0,84.6239,84.6806,84.6144,84.6712,382800.0
2024-06-12 10:00:00,89.53,89.53,89.44,89.46,334509.0,84.6712,84.6712,84.5861,84.605,334509.0
2024-06-12 10:10:00,89.46,89.53,89.42,89.52,202294.0,84.605,84.6712,84.5671,84.6617,202294.0
2024-06-12 10:20:00,89.52,89.57,89.5,89.56,904355.0,84.6617,84.709,84.6428,84.6995,904355.0
2024-06-12 10:30:00,89.57,89.57,89.52,89.54,470222.0,84.709,84.709,84.6617,84.6806,470222.0
2024-06-12 10:40:00,89.54,89.56,89.51,89.53,131244.0,84.6806,84.6995,84.6523,84.6712,131244.0
2024-06-12 10:50:00,89.52,89.54,89.45,89.48,90549.0,84.6617,84.6806,84.5955,84.6239,90549.0
2024-06-12 11:00:00,89.48,89.52,89.46,89.52,96617.0,84.6239,84.6617,84.605,84.6617,96617.0
2024-06-12 11:10:00,89.52,89.52,89.49,89.52,29513.0,84.6617,84.6617,84.6333,84.6617,29513.0
2024-06-12 11:20:00,89.52,89.55,89.51,89.54,190497.0,84.6617,84.6901,84.6523,84.6806,190497.0
2024-06-12 11:30:00,89.54,89.54,89.51,89.54,114690.0,84.6806,84.6806,84.6523,84.6806,114690.0
2024-06-12 11:40:00,89.54,89.55,89.48,89.48,97593.0,84.6806,84.6901,84.6239,84.6239,97593.0
2024-06-12 11:50:00,89.48,89.49,89.44,89.47,270914.0,84.6239,84.6333,84.5861,84.6144,270914.0
2024-06-12 12:00:00,89.46,89.47,89.43,89.45,130817.0,84.605,84.6144,84.5766,84.5955,130817.0
2024-06-12 12:10:00,89.45,89.51,89.44,89.51,201448.0,84.5955,84.6523,84.5861,84.6523,201448.0
2024-06-12 12:20:00,89.51,89.52,89.47,89.48,36839.0,84.6523,84.6617,84.6144,84.6239,36839.0
2024-06-12 12:30:00,89.49,89.53,89.48,89.52,57425.0,84.6333,84.6712,84.6239,84.6617,57425.0
2024-06-12 12:40:00,89.52,89.54,89.51,89.54,84286.0,84.6617,84.6806,84.6523,84.6806,84286.0
2024-06-12 12:50:00,89.54,89.55,89.53,89.55,61229.0,84.6806,84.6901,84.6712,84.6901,61229.0
2024-06-12 13:00:00,89.55,89.55,89.53,89.54,232171.0,84.6901,84.6901,84.6712,84.6806,232171.0
2024-06-12 13:10:00,89.53,89.53,89.51,89.51,36530.0,84.6712,84.6712,84.6523,84.6523,36530.0
2024-06-12 13:20:00,89.51,89.53,89.5,89.51,87551.0,84.6523,84.6712,84.6428,84.6523,87551.0
2024-06-12 13:30:00,89.51,89.52,89.49,89.51,57729.0,84.6523,84.6617,84.6333,84.6523,57729.0
2024-06-12 13:40:00,89.51,89.52,89.46,89.47,50957.0,84.6523,84.6617,84.605,84.6144,50957.0
2024-06-12 13:50:00,89.46,89.5,89.44,89.5,85392.0,84.605,84.6428,84.5861,84.6428,85392.0
2024-06-12 14:00:00,89.48,89.51,89.28,89.29,83380.0,84.6239,84.6523,84.4347,84.4442,83380.0
2024-06-12 14:10:00,89.3,89.4,89.3,89.4,80805.0,84.4537,84.5482,84.4537,84.5482,80805.0
2024-06-12 14:20:00,89.4,89.42,89.37,89.39,251939.0,84.5482,84.5671,84.5199,84.5388,251939.0
2024-06-12 14:30:00,89.4,89.44,89.32,89.4,42539.0,84.5482,84.5861,84.4726,84.5482,42539.0
2024-06-12 14:40:00,89.41,89.42,89.25,89.25,47748.0,84.5577,84.5671,84.4064,84.4064,47748.0
2024-06-12 14:50:00,89.26,89.35,89.19,89.34,39356.0,84.4158,84.5009,84.3496,84.4915,39356.0
2024-06-12 15:00:00,89.32,89.34,89.27,89.31,66719.0,84.4726,84.4915,84.4253,84.4631,66719.0
2024-06-12 15:10:00,89.3,89.36,89.29,89.35,47772.0,84.4537,84.5104,84.4442,84.5009,47772.0
2024-06-12 15:20:00,89.36,89.36,89.12,89.13,264037.0,84.5104,84.5104,84.2834,84.2929,264037.0
2024-06-12 15:30:00,89.12,89.14,89.07,89.08,210226.0,84.2834,84.3023,84.2361,84.2456,210226.0
2024-06-12 15:40:00,89.06,89.1,89.04,89.09,355466.0,84.2267,84.2645,84.2078,84.2551,355466.0
2024-06-12 15:50:00,89.09,89.16,89.07,89.12,459019.0,84.2551,84.3213,84.2361,84.2834,459019.0
2024-06-13 09:30:00,89.44,89.62,89.44,89.61,263828.0,84.5861,84.7563,84.5861,84.7468,263828.0
2024-06-13 09:40:00,89.62,89.63,89.44,89.45,1810788.0,84.7563,84.7657,84.5861,84.5955,1810788.0
2024-06-13 09:50:00,89.45,89.45,89.35,89.39,50074.0,84.5955,84.5955,84.5009,84.5388,50074.0
2024-06-13 10:00:00,89.39,89.45,89.39,89.44,49753.0,84.5388,84.5955,84.5388,84.5861,49753.0
2024-06-13 10:10:00,89.44,89.44,89.36,89.36,73669.0,84.5861,84.5861,84.5104,84.5104,73669.0
2024-06-13 10:20:00,89.36,89.39,89.31,89.35,417828.0,84.5104,84.5388,84.4631,84.5009,417828.0
2024-06-13 10:30:00,89.35,89.36,89.3,89.35,216723.0,84.5009,84.5104,84.4537,84.5009,216723.0
2024-06-13 10:40:00,89.35,89.35,89.29,89.35,29532.0,84.5009,84.5009,84.4442,84.5009,29532.0
2024-06-13 10:50:00,89.35,89.37,89.33,89.34,29075.0,84.5009,84.5199,84.482,84.4915,29075.0
2024-06-13 11:00:00,89.34,89.34,89.27,89.31,504125.0,84.4915,84.4915,84.4253,84.4631,504125.0
2024-06-13 11:10:00,89.31,89.32,89.28,89.31,88118.0,84.4631,84.4726,84.4347,84.4631,88118.0
2024-06-13 11:20:00,89.31,89.36,89.3,89.36,82059.0,84.4631,84.5104,84.4537,84.5104,82059.0
2024-06-13 11:30:00,89.35,89.36,89.33,89.34,220265.0,84.5009,84.5104,84.482,84.4915,220265.0
2024-06-13 11:40:00,89.34,89.38,89.34,89.36,113232.0,84.4915,84.5293,84.4915,84.5104,113232.0
2024-06-13 11:50:00,89.36,89.39,89.35,89.36,72034.0,84.5104,84.5388,84.5009,84.5104,72034.0
2024-06-13 12:00:00,89.35,89.36,89.29,89.34,186945.0,84.5009,84.5104,84.4442,84.4915,186945.0
2024-06-13 12:10:00,89.34,89.35,89.3,89.31,60643.0,84.4915,84.5009,84.4537,84.4631,60643.0
2024-06-13 12:20:00,89.31,89.33,89.31,89.33,16033.0,84.4631,84.482,84.4631,84.482,16033.0
2024-06-13 12:30:00,89.33,89.35,89.32,89.35,75200.0,84.482,84.5009,84.4726,84.5009,75200.0
2024-06-13 12:40:00,89.34,89.35,89.3,89.3,48652.0,84.4915,84.5009,84.4537,84.4537,48652.0
2024-06-13 12:50:00,89.3,89.3,89.25,89.26,515072.0,84.4537,84.4537,84.4064,84.4158,515072.0
2024-06-13 13:00:00,89.26,89.45,89.25,89.39,206227.0,84.4158,84.5955,84.4064,84.5388,206227.0
2024-06-13 13:10:00,89.39,89.43,89.38,89.39,138976.0,84.5388,84.5766,84.5293,84.5388,138976.0
2024-06-13 13:20:00,89.39,89.4,89.38,89.38,38456.0,84.5388,84.5482,84.5293,84.5293,38456.0
2024-06-13 13:30:00,89.39,89.39,89.34,89.37,112760.0,84.5388,84.5388,84.4915,84.5199,112760.0
2024-06-13 13:40:00,89.38,89.4,89.35,89.35,54972.0,84.5293,84.5482,84.5009,84.5009,54972.0
2024-06-13 13:50:00,89.36,89.36,89.32,89.33,80248.0,84.5104,84.5104,84.4726,84.482,80248.0
2024-06-13 14:00:00,89.33,89.36,89.3,89.36,30053.0,84.482,84.5104,84.4537,84.5104,30053.0
2024-06-13 14:10:00,89.35,89.36,89.33,89.34,24899.0,84.5009,84.5104,84.482,84.4915,24899.0
2024-06-13 14:20:00,89.34,89.37,89.33,89.34,28996.0,84.4915,84.5199,84.482,84.4915,28996.0
2024-06-13 14:30:00,89.34,89.38,89.34,89.37,17639.0,84.4915,84.5293,84.4915,84.5199,17639.0
2024-06-13 14:40:00,89.37,89.39,89.36,89.38,101774.0,84.5199,84.5388,84.5104,84.5293,101774.0
2024-06-13 14:50:00,89.38,89.42,89.37,89.41,50947.0,84.5293,84.5671,84.5199,84.5577,50947.0
2024-06-13 15:00:00,89.41,89.42,89.39,89.4,107073.0,84.5577,84.5671,84.5388,84.5482,107073.0
2024-06-13 15:10:00,89.4,89.4,89.37,89.38,56200.0,84.5482,84.5482,84.5199,84.5293,56200.0
2024-06-13 15:20:00,89.38,89.4,89.37,89.38,121444.0,84.5293,84.5482,84.5199,84.5293,121444.0
2024-06-13 15:30:00,89.38,89.38,89.36,89.38,81066.0,84.5293,84.5293,84.5104,84.5293,81066.0
2024-06-13 15:40:00,89.38,89.41,89.38,89.39,165211.0,84.5293,84.5577,84.5293,84.5388,165211.0
2024-06-13 15:50:00,89.4,89.43,89.36,89.39,430535.0,84.5482,84.5766,84.5104,84.5388,430535.0
2024-06-14 09:30:00,89.21,89.29,89.17,89.2,1670892.0,84.3685,84.4442,84.3307,84.3591,1670892.0
2024-06-14 09:40:00,89.2,89.32,89.2,89.27,216361.0,84.3591,84.4726,84.3591,84.4253,216361.0
2024-06-14 09:50:00,89.26,89.37,89.23,89.37,234822.0,84.4158,84.5199,84.3875,84.5199,234822.0
2024-06-14 10:00:00,89.35,89.41,89.32,89.34,284317.0,84.5009,84.5577,84.4726,84.4915,284317.0
2024-06-14 10:10:00,89.34,89.36,89.28,89.31,586969.0,84.4915,84.5104,84.4347,84.4631,586969.0
2024-06-14 10:20:00,89.31,89.39,89.3,89.31,336327.0,84.4631,84.5388,84.4537,84.4631,336327.0
2024-06-14 10:30:00,89.32,89.33,89.25,89.29,176188.0,84.4726,84.482,84.4064,84.4442,176188.0
2024-06-14 10:40:00,89.29,89.31,89.26,89.3,100181.0,84.4442,84.4631,84.4158,84.4537,100181.0
2024-06-14 10:50:00,89.3,89.32,89.27,89.31,114243.0,84.4537,84.4726,84.4253,84.4631,114243.0
2024-06-14 11:00:00,89.31,89.32,89.28,89.29,57737.0,84.4631,84.4726,84.4347,84.4442,57737.0
2024-06-14 11:10:00,89.29,89.33,89.28,89.3,87191.0,84.4442,84.482,84.4347,84.4537,87191.0
2024-06-14 11:20:00,89.3,89.3,89.24,89.26,117384.0,84.4537,84.4537,84.3969,84.4158,117384.0
2024-06-14 11:30:00,89.25,89.29,89.25,89.29,80922.0,84.4064,84.4442,84.4064,84.4442,80922.0
2024-06-14 11:40:00,89.29,89.29,89.22,89.23,122112.0,84.4442,84.4442,84.378,84.3875,122112.0
2024-06-14 11:50:00,89.23,89.26,89.22,89.26,84027.0,84.3875,84.4158,84.378,84.4158,84027.0
2024-06-14 12:00:00,89.26,89.26,89.24,89.25,111776.0,84.4158,84.4158,84.3969,84.4064,111776.0
2024-06-14 12:10:00,89.25,89.26,89.23,89.24,75793.0,84.4064,84.4158,84.3875,84.3969,75793.0
2024-06-14 12:20:00,89.25,89.25,89.21,89.23,111808.0,84.4064,84.4064,84.3685,84.3875,111808.0
2024-06-14 12:30:00,89.23,89.25,89.21,89.25,35970.0,84.3875,84.4064,84.3685,84.4064,35970.0
2024-06-14 12:40:00,89.25,89.26,89.22,89.23,52323.0,84.4064,84.4158,84.378,84.3875,52323.0
2024-06-14 12:50:00,89.23,89.24,89.19,89.19,42871.0,84.3875,84.3969,84.3496,84.3496,42871.0
2024-06-14 13:00:00,89.19,89.22,89.17,89.22,17343.0,84.3496,84.378,84.3307,84.378,17343.0
2024-06-14 13:10:00,89.22,89.23,89.2,89.22,18841.0,84.378,84.3875,84.3591,84.378,18841.0
2024-06-14 13:20:00,89.22,89.24,89.21,89.24,14410.0,84.378,84.3969,84.3685,84.3969,14410.0
2024-06-14 13:30:00,89.24,89.27,89.24,89.26,116040.0,84.3969,84.4253,84.3969,84.4158,116040.0
2024-06-14 13:40:00,89.25,89.26,89.24,89.24,10996.0,84.4064,84.4158,84.3969,84.3969,10996.0
2024-06-14 13:50:00,89.23,89.24,89.21,89.22,11845.0,84.3875,84.3969,84.3685,84.378,11845.0
2024-06-14 14:00:00,89.22,89.23,89.18,89.18,65880.0,84.378,84.3875,84.3402,84.3402,65880.0
2024-06-14 14:10:00,89.19,89.19,89.17,89.18,55287.0,84.3496,84.3496,84.3307,84.3402,55287.0
2024-06-14 14:20:00,89.18,89.22,89.18,89.21,30988.0,84.3402,84.378,84.3402,84.3685,30988.0
2024-06-14 14:30:00,89.2,89.21,89.18,89.19,17619.0,84.3591,84.3685,84.3402,84.3496,17619.0
2024-06-14 14:40:00,89.18,89.21,89.18,89.2,72138.0,84.3402,84.3685,84.3402,84.3591,72138.0
2024-06-14 14:50:00,89.2,89.23,89.19,89.23,31244.0,84.3591,84.3875,84.3496,84.3875,31244.0
2024-06-14 15:00:00,89.22,89.23,89.2,89.22,35032.0,84.378,84.3875,84.3591,84.378,35032.0
2024-06-14 15:10:00,89.22,89.23,89.2,89.23,46302.0,84.378,84.3875,84.3591,84.3875,46302.0
2024-06-14 15:20:00,89.23,89.25,89.22,89.25,26807.0,84.3875,84.4064,84.378,84.4064,26807.0
2024-06-14 15:30:00,89.25,89.28,89.24,89.27,173420.0,84.4064,84.4347,84.3969,84.4253,173420.0
2024-06-14 15:40:00,89.27,89.28,89.26,89.27,121202.0,84.4253,84.4347,84.4158,84.4253,121202.0
2024-06-14 15:50:00,89.27,89.3,89.24,89.3,217491.0,84.4253,84.4537,84.3969,84.4537,217491.0
2024-06-17 09:30:00,89.28,89.29,88.76,88.83,1544606.0,84.4347,84.4442,83.943,84.0092,1544606.0
2024-06-17 09:40:00,88.81,88.83,88.74,88.77,249859.0,83.9903,84.0092,83.924,83.9524,249859.0
2024-06-17 09:50:00,88.78,88.85,88.77,88.84,231904.0,83.9619,84.0281,83.9524,84.0186,231904.0
2024-06-17 10:00:00,88.84,88.85,88.79,88.81,101658.0,84.0186,84.0281,83.9713,83.9903,101658.0
2024-06-17 10:10:00,88.81,88.82,88.78,88.81,106554.0,83.9903,83.9997,83.9619,83.9903,106554.0
2024-06-17 10:20:00,88.81,88.81,88.78,88.81,138831.0,83.9903,83.9903,83.9619,83.9903,138831.0
2024-06-17 10:30:00,88.81,88.82,88.79,88.81,290460.0,83.9903,83.9997,83.9713,83.9903,290460.0
2024-06-17 10:40:00,88.81,88.81,88.78,88.8,81047.0,83.9903,83.9903,83.9619,83.9808,81047.0
2024-06-17 10:50:00,88.8,88.83,88.79,88.81,58108.0,83.9808,84.0092,83.9713,83.9903,58108.0
2024-06-17 11:00:00,88.81,88.86,88.81,88.85,166209.0,83.9903,84.0375,83.9903,84.0281,166209.0
2024-06-17 11:10:00,88.85,88.88,88.85,88.86,150992.0,84.0281,84.0565,84.0281,84.0375,150992.0
2024-06-17 11:20:00,88.86,88.87,88.85,88.87,74600.0,84.0375,84.047,84.0281,84.047,74600.0
2024-06-17 11:30:00,88.87,88.87,88.83,88.84,161226.0,84.047,84.047,84.0092,84.0186,161226.0
2024-06-17 11:40:00,88.83,88.86,88.83,88.83,67312.0,84.0092,84.0375,84.0092,84.0092,67312.0
2024-06-17 11:50:00,88.82,88.85,88.82,88.84,71776.0,83.9997,84.0281,83.9997,84.0186,71776.0
2024-06-17 12:00:00,88.84,88.9,88.83,88.89,170145.0,84.0186,84.0754,84.0092,84.0659,170145.0
2024-06-17 12:10:00,88.89,88.93,88.88,88.89,37455.0,84.0659,84.1037,84.0565,84.0659,37455.0
2024-06-17 12:20:00,88.89,88.95,88.89,88.94,59988.0,84.0659,84.1227,84.0659,84.1132,59988.0
2024-06-17 12:30:00,88.94,88.95,88.92,88.95,45078.0,84.1132,84.1227,84.0943,84.1227,45078.0
2024-06-17 12:40:00,88.95,88.95,88.92,88.94,34640.0,84.1227,84.1227,84.0943,84.1132,34640.0
2024-06-17 12:50:00,88.94,88.95,88.92,88.94,149965.0,84.1132,84.1227,84.0943,84.1132,149965.0
2024-06-17 13:00:00,88.94,89.0,88.93,89.0,350520.0,84.1132,84.1699,84.1037,84.1699,350520.0
2024-06-17 13:10:00,88.99,89.02,88.98,89.02,205555.0,84.1605,84.1889,84.151,84.1889,205555.0
2024-06-17 13:20:00,89.01,89.02,89.0,89.01,29851.0,84.1794,84.1889,84.1699,84.1794,29851.0
2024-06-17 13:30:00,89.01,89.04,89.0,89.04,43251.0,84.1794,84.2078,84.1699,84.2078,43251.0
2024-06-17 13:40:00,89.04,89.06,89.04,89.05,31210.0,84.2078,84.2267,84.2078,84.2172,31210.0
2024-06-17 13:50:00,89.04,89.1,89.04,89.09,90099.0,84.2078,84.2645,84.2078,84.2551,90099.0
2024-06-17 14:00:00,89.09,89.12,89.06,89.12,177207.0,84.2551,84.2834,84.2267,84.2834,177207.0
2024-06-17 14:10:00,89.12,89.12,89.06,89.06,94638.0,84.2834,84.2834,84.2267,84.2267,94638.0
2024-06-17 14:20:00,89.07,89.08,89.05,89.06,68054.0,84.2361,84.2456,84.2172,84.2267,68054.0
2024-06-17 14:30:00,89.06,89.06,89.03,89.04,137798.0,84.2267,84.2267,84.1983,84.2078,137798.0
2024-06-17 14:40:00,89.04,89.05,89.01,89.02,143612.0,84.2078,84.2172,84.1794,84.1889,143612.0
2024-06-17 14:50:00,89.01,89.02,89.0,89.02,61252.0,84.1794,84.1889,84.1699,84.1889,61252.0
2024-06-17 15:00:00,89.02,89.06,89.01,89.05,118103.0,84.1889,84.2267,84.1794,84.2172,118103.0
2024-06-17 15:10:00,89.04,89.06,89.03,89.05,92805.0,84.2078,84.2267,84.1983,84.2172,92805.0
2024-06-17 15:20:00,89.05,89.06,89.03,89.05,91446.0,84.2172,84.2267,84.1983,84.2172,91446.0
2024-06-17 15:30:00,89.05,89.06,89.01,89.03,73861.0,84.2172,84.2267,84.1794,84.1983,73861.0
2024-06-17 15:40:00,89.03,89.03,89.01,89.02,128985.0,84.1983,84.1983,84.1794,84.1889,128985.0
2024-06-17 15:50:00,89.03,89.04,89.0,89.0,284473.0,84.1983,84.2078,84.1699,84.1699,284473.0
2024-06-18 09:30:00,89.29,89.34,89.19,89.3,1051041.0,84.4442,84.4915,84.3496,84.4537,1051041.0
2024-06-18 09:40:00,89.3,89.34,89.28,89.31,99321.0,84.4537,84.4915,84.4347,84.4631,99321.0
2024-06-18 09:50:00,89.31,89.34,89.3,89.3,162110.0,84.4631,84.4915,84.4537,84.4537,162110.0
2024-06-18 10:00:00,89.31,89.31,89.27,89.29,135654.0,84.4631,84.4631,84.4253,84.4442,135654.0
2024-06-18 10:10:00,89.29,89.29,89.24,89.27,185222.0,84.4442,84.4442,84.3969,84.4253,185222.0
2024-06-18 10:20:00,89.27,89.32,89.26,89.31,142038.0,84.4253,84.4726,84.4158,84.4631,142038.0
2024-06-18 10:30:00,89.3,89.35,89.3,89.34,236060.0,84.4537,84.5009,84.4537,84.4915,236060.0
2024-06-18 10:40:00,89.34,89.34,89.31,89.32,37493.0,84.4915,84.4915,84.4631,84.4726,37493.0
2024-06-18 10:50:00,89.32,89.33,89.29,89.3,68466.0,84.4726,84.482,84.4442,84.4537,68466.0
2024-06-18 11:00:00,89.31,89.32,89.27,89.3,45256.0,84.4631,84.4726,84.4253,84.4537,45256.0
2024-06-18 11:10:00,89.3,89.34,89.29,89.34,54242.0,84.4537,84.4915,84.4442,84.4915,54242.0
2024-06-18 11:20:00,89.34,89.37,89.33,89.37,60604.0,84.4915,84.5199,84.482,84.5199,60604.0
2024-06-18 11:30:00,89.37,89.41,89.36,89.41,110278.0,84.5199,84.5577,84.5104,84.5577,110278.0
2024-06-18 11:40:00,89.41,89.46,89.4,89.45,89013.0,84.5577,84.605,84.5482,84.5955,89013.0
2024-06-18 11:50:00,89.45,89.45,89.41,89.44,89541.0,84.5955,84.5955,84.5577,84.5861,89541.0
2024-06-18 12:00:00,89.44,89.46,89.42,89.45,30652.0,84.5861,84.605,84.5671,84.5955,30652.0
2024-06-18 12:10:00,89.45,89.47,89.44,89.44,31601.0,84.5955,84.6144,84.5861,84.5861,31601.0
2024-06-18 12:20:00,89.44,89.47,89.44,89.47,36337.0,84.5861,84.6144,84.5861,84.6144,36337.0
2024-06-18 12:30:00,89.47,89.52,89.46,89.51,188811.0,84.6144,84.6617,84.605,84.6523,188811.0
2024-06-18 12:40:00,89.51,89.53,89.5,89.52,294580.0,84.6523,84.6712,84.6428,84.6617,294580.0
2024-06-18 12:50:00,89.53,89.55,89.52,89.54,77421.0,84.6712,84.6901,84.6617,84.6806,77421.0
2024-06-18 13:00:00,89.54,89.68,89.53,89.66,976455.0,84.6806,84.813,84.6712,84.7941,976455.0
2024-06-18 13:10:00,89.65,89.65,89.55,89.61,77853.0,84.7847,84.7847,84.6901,84.7468,77853.0
2024-06-18 13:20:00,89.61,89.61,89.57,89.59,164380.0,84.7468,84.7468,84.709,84.7279,164380.0
2024-06-18 13:30:00,89.59,89.61,89.57,89.61,114748.0,84.7279,84.7468,84.709,84.7468,114748.0
2024-06-18 13:40:00,89.61,89.63,89.61,89.62,39513.0,84.7468,84.7657,84.7468,84.7563,39513.0
2024-06-18 13:50:00,89.63,89.63,89.58,89.58,114762.0,84.7657,84.7657,84.7185,84.7185,114762.0
2024-06-18 14:00:00,89.58,89.58,89.53,89.56,78672.0,84.7185,84.7185,84.6712,84.6995,78672.0
2024-06-18 14:10:00,89.56,89.58,89.53,89.55,50192.0,84.6995,84.7185,84.6712,84.6901,50192.0
2024-06-18 14:20:00,89.54,89.56,89.54,89.54,21776.0,84.6806,84.6995,84.6806,84.6806,21776.0
2024-06-18 14:30:00,89.55,89.56,89.53,89.55,131830.0,84.6901,84.6995,84.6712,84.6901,131830.0
2024-06-18 14:40:00,89.55,89.55,89.54,89.55,68800.0,84.6901,84.6901,84.6806,84.6901,68800.0
2024-06-18 14:50:00,89.55,89.59,89.54,89.59,50398.0,84.6901,84.7279,84.6806,84.7279,50398.0
2024-06-18 15:00:00,89.58,89.59,89.55,89.56,76162.0,84.7185,84.7279,84.6901,84.6995,76162.0
2024-06-18 15:10:00,89.56,89.59,89.55,89.59,70760.0,84.6995,84.7279,84.6901,84.7279,70760.0
2024-06-18 15:20:00,89.58,89.59,89.56,89.56,38500.0,84.7185,84.7279,84.6995,84.6995,38500.0
2024-06-18 15:30:00,89.57,89.59,89.56,89.58,76653.0,84.709,84.7279,84.6995,84.7185,76653.0
2024-06-18 15:40:00,89.58,89.6,89.55,89.56,138491.0,84.7185,84.7374,84.6901,84.6995,138491.0
2024-06-18 15:50:00,89.56,89.6,89.56,89.59,843263.0,84.6995,84.7374,84.6995,84.7279,843263.0
2024-06-20 09:30:00,89.56,89.56,89.08,89.22,346923.0,84.6995,84.6995,84.2456,84.378,346923.0
2024-06-20 09:40:00,89.22,89.3,89.2,89.3,181966.0,84.378,84.4537,84.3591,84.4537,181966.0
2024-06-20 09:50:00,89.3,89.3,89.2,89.21,103964.0,84.4537,84.4537,84.3591,84.3685,103964.0
2024-06-20 10:00:00,89.21,89.23,89.17,89.17,95928.0,84.3685,84.3875,84.3307,84.3307,95928.0
2024-06-20 10:10:00,89.17,89.2,89.13,89.18,199254.0,84.3307,84.3591,84.2929,84.3402,199254.0
2024-06-20 10:20:00,89.18,89.2,89.16,89.16,114253.0,84.3402,84.3591,84.3213,84.3213,114253.0
2024-06-20 10:30:00,89.17,89.17,89.13,89.14,36169.0,84.3307,84.3307,84.2929,84.3023,36169.0
2024-06-20 10:40:00,89.14,89.15,89.09,89.12,82595.0,84.3023,84.3118,84.2551,84.2834,82595.0
2024-06-20 10:50:00,89.12,89.17,89.11,89.16,96478.0,84.2834,84.3307,84.274,84.3213,96478.0
2024-06-20 11:00:00,89.16,89.19,89.15,89.18,65021.0,84.3213,84.3496,84.3118,84.3402,65021.0
2024-06-20 11:10:00,89.19,89.25,89.18,89.22,115069.0,84.3496,84.4064,84.3402,84.378,115069.0
2024-06-20 11:20:00,89.22,89.22,89.19,89.22,21114.0,84.378,84.378,84.3496,84.378,21114.0
2024-06-20 11:30:00,89.22,89.24,89.2,89.21,105394.0,84.378,84.3969,84.3591,84.3685,105394.0
2024-06-20 11:40:00,89.2,89.23,89.19,89.2,32874.0,84.3591,84.3875,84.3496,84.3591,32874.0
2024-06-20 11:50:00,89.19,89.2,89.17,89.17,45170.0,84.3496,84.3591,84.3307,84.3307,45170.0
2024-06-20 12:00:00,89.18,89.2,89.17,89.19,46362.0,84.3402,84.3591,84.3307,84.3496,46362.0
2024-06-20 12:10:00,89.2,89.21,89.19,89.2,13316.0,84.3591,84.3685,84.3496,84.3591,13316.0
2024-06-20 12:20:00,89.2,89.2,89.16,89.16,141251.0,84.3591,84.3591,84.3213,84.3213,141251.0
2024-06-20 12:30:00,89.16,89.17,89.13,89.16,127217.0,84.3213,84.3307,84.2929,84.3213,127217.0
2024-06-20 12:40:00,89.16,89.19,89.16,89.18,36498.0,84.3213,84.3496,84.3213,84.3402,36498.0
2024-06-20 12:50:00,89.18,89.2,89.16,89.17,21433.0,84.3402,84.3591,84.3213,84.3307,21433.0
2024-06-20 13:00:00,89.19,89.2,89.14,89.15,78903.0,84.3496,84.3591,84.3023,84.3118,78903.0
2024-06-20 13:10:00,89.15,89.21,89.15,89.2,34224.0,84.3118,84.3685,84.3118,84.3591,34224.0
2024-06-20 13:20:00,89.19,89.2,89.16,89.18,22698.0,84.3496,84.3591,84.3213,84.3402,22698.0
2024-06-20 13:30:00,89.18,89.2,89.14,89.15,70672.0,84.3402,84.3591,84.3023,84.3118,70672.0
2024-06-20 13:40:00,89.16,89.2,89.16,89.2,8692.0,84.3213,84.3591,84.3213,84.3591,8692.0
2024-06-20 13:50:00,89.2,89.22,89.18,89.22,24465.0,84.3591,84.378,84.3402,84.378,24465.0
2024-06-20 14:00:00,89.22,89.27,89.22,89.25,32043.0,84.378,84.4253,84.378,84.4064,32043.0
2024-06-20 14:10:00,89.25,89.26,89.22,89.26,23832.0,84.4064,84.4158,84.378,84.4158,23832.0
2024-06-20 14:20:00,89.25,89.3,89.24,89.3,53395.0,84.4064,84.4537,84.3969,84.4537,53395.0
2024-06-20 14:30:00,89.29,89.3,89.24,89.26,61649.0,84.4442,84.4537,84.3969,84.4158,61649.0
2024-06-20 14:40:00,89.26,89.27,89.25,89.25,19697.0,84.4158,84.4253,84.4064,84.4064,19697.0
2024-06-20 14:50:00,89.25,89.27,89.24,89.25,36533.0,84.4064,84.4253,84.3969,84.4064,36533.0
2024-06-20 15:00:00,89.25,89.26,89.2,89.22,51232.0,84.4064,84.4158,84.3591,84.378,51232.0
2024-06-20 15:10:00,89.22,89.23,89.21,89.23,36226.0,84.378,84.3875,84.3685,84.3875,36226.0
2024-06-20 15:20:00,89.23,89.24,89.2,89.23,60172.0,84.3875,84.3969,84.3591,84.3875,60172.0
2024-06-20 15:30:00,89.24,89.25,89.22,89.22,113466.0,84.3969,84.4064,84.378,84.378,113466.0
2024-06-20 15:40:00,89.22,89.24,89.21,89.23,144690.0,84.378,84.3969,84.3685,84.3875,144690.0
2024-06-20 15:50:00,89.23,89.29,89.23,89.27,575335.0,84.3875,84.4442,84.3875,84.4253,575335.0
2024-06-21 09:30:00,89.39,89.5,89.37,89.5,392696.0,84.5388,84.6428,84.5199,84.6428,392696.0
2024-06-21 09:40:00,89.49,89.51,89.31,89.4,620793.0,84.6333,84.6523,84.4631,84.5482,620793.0
2024-06-21 09:50:00,89.41,89.41,89.29,89.33,339581.0,84.5577,84.5577,84.4442,84.482,339581.0
2024-06-21 10:00:00,89.34,89.36,89.29,89.34,133970.0,84.4915,84.5104,84.4442,84.4915,133970.0
2024-06-21 10:10:00,89.34,89.38,89.33,89.35,125252.0,84.4915,84.5293,84.482,84.5009,125252.0
2024-06-21 10:20:00,89.34,89.37,89.31,89.34,125822.0,84.4915,84.5199,84.4631,84.4915,125822.0
2024-06-21 10:30:00,89.34,89.34,89.26,89.3,76411.0,84.4915,84.4915,84.4158,84.4537,76411.0
2024-06-21 10:40:00,89.3,89.3,89.23,89.23,357702.0,84.4537,84.4537,84.3875,84.3875,357702.0
2024-06-21 10:50:00,89.23,89.25,89.21,89.25,843969.0,84.3875,84.4064,84.3685,84.4064,843969.0
2024-06-21 11:00:00,89.25,89.28,89.24,89.27,128045.0,84.4064,84.4347,84.3969,84.4253,128045.0
2024-06-21 11:10:00,89.27,89.28,89.26,89.28,72151.0,84.4253,84.4347,84.4158,84.4347,72151.0
2024-06-21 11:20:00,89.28,89.29,89.24,89.25,60497.0,84.4347,84.4442,84.3969,84.4064,60497.0
2024-06-21 11:30:00,89.25,89.28,89.24,89.28,88703.0,84.4064,84.4347,84.3969,84.4347,88703.0
2024-06-21 11:40:00,89.28,89.31,89.27,89.3,80254.0,84.4347,84.4631,84.4253,84.4537,80254.0
2024-06-21 11:50:00,89.3,89.33,89.3,89.33,25882.0,84.4537,84.482,84.4537,84.482,25882.0
2024-06-21 12:00:00,89.33,89.34,89.31,89.32,32860.0,84.482,84.4915,84.4631,84.4726,32860.0
2024-06-21 12:10:00,89.32,89.35,89.32,89.34,77655.0,84.4726,84.5009,84.4726,84.4915,77655.0
2024-06-21 12:20:00,89.34,89.35,89.33,89.34,15564.0,84.4915,84.5009,84.482,84.4915,15564.0
2024-06-21 12:30:00,89.33,89.36,89.32,89.36,145354.0,84.482,84.5104,84.4726,84.5104,145354.0
2024-06-21 12:40:00,89.35,89.37,89.33,89.34,47623.0,84.5009,84.5199,84.482,84.4915,47623.0
2024-06-21 12:50:00,89.34,89.35,89.32,89.33,15090.0,84.4915,84.5009,84.4726,84.482,15090.0
2024-06-21 13:00:00,89.33,89.35,89.32,89.33,12558.0,84.482,84.5009,84.4726,84.482,12558.0
2024-06-21 13:10:00,89.33,89.34,89.31,89.31,6707.0,84.482,84.4915,84.4631,84.4631,6707.0
2024-06-21 13:20:00,89.31,89.32,89.29,89.3,23154.0,84.4631,84.4726,84.4442,84.4537,23154.0
2024-06-21 13:30:00,89.3,89.32,89.27,89.32,10942.0,84.4537,84.4726,84.4253,84.4726,10942.0
2024-06-21 13:40:00,89.31,89.32,89.28,89.29,25475.0,84.4631,84.4726,84.4347,84.4442,25475.0
2024-06-21 13:50:00,89.3,89.34,89.29,89.31,40572.0,84.4537,84.4915,84.4442,84.4631,40572.0
2024-06-21 14:00:00,89.31,89.33,89.3,89.33,57510.0,84.4631,84.482,84.4537,84.482,57510.0
2024-06-21 14:10:00,89.32,89.35,89.32,89.34,13798.0,84.4726,84.5009,84.4726,84.4915,13798.0
2024-06-21 14:20:00,89.34,89.35,89.32,89.35,109594.0,84.4915,84.5009,84.4726,84.5009,109594.0
2024-06-21 14:30:00,89.35,89.35,89.32,89.32,20695.0,84.5009,84.5009,84.4726,84.4726,20695.0
2024-06-21 14:40:00,89.32,89.35,89.32,89.34,59131.0,84.4726,84.5009,84.4726,84.4915,59131.0
2024-06-21 14:50:00,89.34,89.36,89.34,89.36,58326.0,84.4915,84.5104,84.4915,84.5104,58326.0
2024-06-21 15:00:00,89.36,89.38,89.34,89.34,151197.0,84.5104,84.5293,84.4915,84.4915,151197.0
2024-06-21 15:10:00,89.34,89.36,89.34,89.35,56347.0,84.4915,84.5104,84.4915,84.5009,56347.0
2024-06-21 15:20:00,89.35,89.38,89.35,89.35,62339.0,84.5009,84.5293,84.5009,84.5009,62339.0
2024-06-21 15:30:00,89.36,89.37,89.34,89.36,50878.0,84.5104,84.5199,84.4915,84.5104,50878.0
2024-06-21 15:40:00,89.36,89.37,89.34,89.34,67592.0,84.5104,84.5199,84.4915,84.4915,67592.0
2024-06-21 15:50:00,89.35,89.41,89.34,89.38,433451.0,84.5009,84.5577,84.4915,84.5293,433451.0
2024-06-24 09:30:00,89.38,89.38,89.33,89.36,195157.0,84.5293,84.5293,84.482,84.5104,195157.0
2024-06-24 09:40:00,89.35,89.39,89.35,89.39,51256.0,84.5009,84.5388,84.5009,84.5388,51256.0
2024-06-24 09:50:00,89.39,89.45,89.38,89.44,66518.0,84.5388,84.5955,84.5293,84.5861,66518.0
2024-06-24 10:00:00,89.44,89.52,89.43,89.52,89987.0,84.5861,84.6617,84.5766,84.6617,89987.0
2024-06-24 10:10:00,89.51,89.51,89.46,89.47,314779.0,84.6523,84.6523,84.605,84.6144,314779.0
2024-06-24 10:20:00,89.47,89.52,89.42,89.42,141729.0,84.6144,84.6617,84.5671,84.5671,141729.0
2024-06-24 10:30:00,89.43,89.5,89.42,89.49,36438.0,84.5766,84.6428,84.5671,84.6333,36438.0
2024-06-24 10:40:00,89.5,89.5,89.41,89.41,42876.0,84.6428,84.6428,84.5577,84.5577,42876.0
2024-06-24 10:50:00,89.41,89.46,89.39,89.44,58566.0,84.5577,84.605,84.5388,84.5861,58566.0
2024-06-24 11:00:00,89.44,89.45,89.4,89.4,353722.0,84.5861,84.5955,84.5482,84.5482,353722.0
2024-06-24 11:10:00,89.4,89.41,89.37,89.4,249130.0,84.5482,84.5577,84.5199,84.5482,249130.0
2024-06-24 11:20:00,89.39,89.42,89.38,89.42,108553.0,84.5388,84.5671,84.5293,84.5671,108553.0
2024-06-24 11:30:00,89.42,89.46,89.42,89.45,108050.0,84.5671,84.605,84.5671,84.5955,108050.0
2024-06-24 11:40:00,89.44,89.45,89.39,89.4,69266.0,84.5861,84.5955,84.5388,84.5482,69266.0
2024-06-24 11:50:00,89.4,89.44,89.39,89.42,176073.0,84.5482,84.5861,84.5388,84.5671,176073.0
2024-06-24 12:00:00,89.42,89.42,89.39,89.4,37181.0,84.5671,84.5671,84.5388,84.5482,37181.0
2024-06-24 12:10:00,89.4,89.42,89.39,89.41,50746.0,84.5482,84.5671,84.5388,84.5577,50746.0
2024-06-24 12:20:00,89.41,89.43,89.41,89.42,42174.0,84.5577,84.5766,84.5577,84.5671,42174.0
2024-06-24 12:30:00,89.42,89.44,89.42,89.43,24181.0,84.5671,84.5861,84.5671,84.5766,24181.0
2024-06-24 12:40:00,89.43,89.44,89.41,89.43,60590.0,84.5766,84.5861,84.5577,84.5766,60590.0
2024-06-24 12:50:00,89.44,89.45,89.41,89.43,55612.0,84.5861,84.5955,84.5577,84.5766,55612.0
2024-06-24 13:00:00,89.43,89.43,89.38,89.39,52279.0,84.5766,84.5766,84.5293,84.5388,52279.0
2024-06-24 13:10:00,89.4,89.4,89.38,89.39,20845.0,84.5482,84.5482,84.5293,84.5388,20845.0
2024-06-24 13:20:00,89.39,89.42,89.37,89.42,96562.0,84.5388,84.5671,84.5199,84.5671,96562.0
2024-06-24 13:30:00,89.41,89.42,89.38,89.42,71625.0,84.5577,84.5671,84.5293,84.5671,71625.0
2024-06-24 13:40:00,89.42,89.42,89.4,89.41,37776.0,84.5671,84.5671,84.5482,84.5577,37776.0
2024-06-24 13:50:00,89.4,89.43,89.39,89.41,92825.0,84.5482,84.5766,84.5388,84.5577,92825.0
2024-06-24 14:00:00,89.41,89.41,89.4,89.4,19419.0,84.5577,84.5577,84.5482,84.5482,19419.0
2024-06-24 14:10:00,89.41,89.42,89.4,89.41,24770.0,84.5577,84.5671,84.5482,84.5577,24770.0
2024-06-24 14:20:00,89.42,89.43,89.4,89.42,28711.0,84.5671,84.5766,84.5482,84.5671,28711.0
2024-06-24 14:30:00,89.42,89.43,89.4,89.43,42990.0,84.5671,84.5766,84.5482,84.5766,42990.0
2024-06-24 14:40:00,89.43,89.45,89.42,89.45,58301.0,84.5766,84.5955,84.5671,84.5955,58301.0
2024-06-24 14:50:00,89.45,89.46,89.43,89.45,23808.0,84.5955,84.605,84.5766,84.5955,23808.0
2024-06-24 15:00:00,89.44,89.46,89.42,89.45,79608.0,84.5861,84.605,84.5671,84.5955,79608.0
2024-06-24 15:10:00,89.45,89.47,89.43,89.43,17449.0,84.5955,84.6144,84.5766,84.5766,17449.0
2024-06-24 15:20:00,89.43,89.45,89.42,89.43,53427.0,84.5766,84.5955,84.5671,84.5766,53427.0
2024-06-24 15:30:00,89.44,89.48,89.44,89.47,119031.0,84.5861,84.6239,84.5861,84.6144,119031.0
2024-06-24 15:40:00,89.47,89.47,89.42,89.43,34775.0,84.6144,84.6144,84.5671,84.5766,34775.0
2024-06-24 15:50:00,89.43,89.44,89.39,89.41,318257.0,84.5766,84.5861,84.5388,84.5577,318257.0
2024-06-25 09:30:00,89.39,89.41,89.34,89.4,179051.0,84.5388,84.5577,84.4915,84.5482,179051.0
2024-06-25 09:40:00,89.39,89.42,89.37,89.38,89354.0,84.5388,84.5671,84.5199,84.5293,89354.0
2024-06-25 09:50:00,89.38,89.41,89.32,89.34,29541.0,84.5293,84.5577,84.4726,84.4915,29541.0
2024-06-25 10:00:00,89.34,89.4,89.33,89.37,202178.0,84.4915,84.5482,84.482,84.5199,202178.0
2024-06-25 10:10:00,89.38,89.41,89.37,89.4,57647.0,84.5293,84.5577,84.5199,84.5482,57647.0
2024-06-25 10:20:00,89.4,89.4,89.36,89.38,257480.0,84.5482,84.5482,84.5104,84.5293,257480.0
2024-06-25 10:30:00,89.38,89.41,89.37,89.4,110429.0,84.5293,84.5577,84.5199,84.5482,110429.0
2024-06-25 10:40:00,89.4,89.4,89.37,89.39,127500.0,84.5482,84.5482,84.5199,84.5388,127500.0
2024-06-25 10:50:00,89.39,89.39,89.35,89.36,53904.0,84.5388,84.5388,84.5009,84.5104,53904.0
2024-06-25 11:00:00,89.36,89.37,89.35,89.36,27786.0,84.5104,84.5199,84.5009,84.5104,27786.0
2024-06-25 11:10:00,89.36,89.37,89.34,89.34,24424.0,84.5104,84.5199,84.4915,84.4915,24424.0
2024-06-25 11:20:00,89.35,89.35,89.32,89.32,63427.0,84.5009,84.5009,84.4726,84.4726,63427.0
2024-06-25 11:30:00,89.32,89.36,89.32,89.36,34585.0,84.4726,84.5104,84.4726,84.5104,34585.0
2024-06-25 11:40:00,89.36,89.36,89.34,89.36,36433.0,84.5104,84.5104,84.4915,84.5104,36433.0
2024-06-25 11:50:00,89.36,89.38,89.35,89.38,24975.0,84.5104,84.5293,84.5009,84.5293,24975.0
2024-06-25 12:00:00,89.38,89.38,89.32,89.33,83533.0,84.5293,84.5293,84.4726,84.482,83533.0
2024-06-25 12:10:00,89.34,89.35,89.32,89.34,63865.0,84.4915,84.5009,84.4726,84.4915,63865.0
2024-06-25 12:20:00,89.34,89.34,89.32,89.33,84127.0,84.4915,84.4915,84.4726,84.482,84127.0
2024-06-25 12:30:00,89.33,89.33,89.3,89.31,113847.0,84.482,84.482,84.4537,84.4631,113847.0
2024-06-25 12:40:00,89.31,89.32,89.27,89.29,76515.0,84.4631,84.4726,84.4253,84.4442,76515.0
2024-06-25 12:50:00,89.3,89.3,89.28,89.29,58405.0,84.4537,84.4537,84.4347,84.4442,58405.0
2024-06-25 13:00:00,89.28,89.31,89.27,89.29,86488.0,84.4347,84.4631,84.4253,84.4442,86488.0
2024-06-25 13:10:00,89.29,89.32,89.29,89.31,94025.0,84.4442,84.4726,84.4442,84.4631,94025.0
2024-06-25 13:20:00,89.32,89.38,89.32,89.37,28403.0,84.4726,84.5293,84.4726,84.5199,28403.0
2024-06-25 13:30:00,89.37,89.38,89.35,89.38,70636.0,84.5199,84.5293,84.5009,84.5293,70636.0
2024-06-25 13:40:00,89.38,89.42,89.38,89.4,57877.0,84.5293,84.5671,84.5293,84.5482,57877.0
2024-06-25 13:50:00,89.41,89.42,89.39,89.41,18532.0,84.5577,84.5671,84.5388,84.5577,18532.0
2024-06-25 14:00:00,89.4,89.41,89.39,89.41,16400.0,84.5482,84.5577,84.5388,84.5577,16400.0
2024-06-25 14:10:00,89.41,89.44,89.4,89.42,70491.0,84.5577,84.5861,84.5482,84.5671,70491.0
2024-06-25 14:20:00,89.42,89.45,89.41,89.44,32891.0,84.5671,84.5955,84.5577,84.5861,32891.0
2024-06-25 14:30:00,89.45,89.45,89.42,89.43,20087.0,84.5955,84.5955,84.5671,84.5766,20087.0
2024-06-25 14:40:00,89.43,89.44,89.4,89.41,18814.0,84.5766,84.5861,84.5482,84.5577,18814.0
2024-06-25 14:50:00,89.41,89.43,89.39,89.43,77132.0,84.5577,84.5766,84.5388,84.5766,77132.0
2024-06-25 15:00:00,89.42,89.46,89.41,89.45,88266.0,84.5671,84.605,84.5577,84.5955,88266.0
2024-06-25 15:10:00,89.44,89.46,89.43,89.45,25304.0,84.5861,84.605,84.5766,84.5955,25304.0
2024-06-25 15:20:00,89.46,89.46,89.44,89.45,96511.0,84.605,84.605,84.5861,84.5955,96511.0
2024-06-25 15:30:00,89.45,89.45,89.42,89.45,95592.0,84.5955,84.5955,84.5671,84.5955,95592.0
2024-06-25 15:40:00,89.44,89.45,89.41,89.41,169232.0,84.5861,84.5955,84.5577,84.5577,169232.0
2024-06-25 15:50:00,89.41,89.43,89.4,89.43,224886.0,84.5577,84.5766,84.5482,84.5766,224886.0
2024-06-26 09:30:00,89.16,89.23,89.1,89.13,397251.0,84.3213,84.3875,84.2645,84.2929,397251.0
2024-06-26 09:40:00,89.13,89.16,89.12,89.15,179845.0,84.2929,84.3213,84.2834,84.3118,179845.0
2024-06-26 09:50:00,89.15,89.17,89.11,89.12,108503.0,84.3118,84.3307,84.274,84.2834,108503.0
2024-06-26 10:00:00,89.12,89.17,89.11,89.16,105464.0,84.2834,84.3307,84.274,84.3213,105464.0
2024-06-26 10:10:00,89.16,89.17,89.12,89.13,148685.0,84.3213,84.3307,84.2834,84.2929,148685.0
2024-06-26 10:20:00,89.12,89.13,89.02,89.02,183519.0,84.2834,84.2929,84.1889,84.1889,183519.0
2024-06-26 10:30:00,89.03,89.05,89.01,89.03,217234.0,84.1983,84.2172,84.1794,84.1983,217234.0
2024-06-26 10:40:00,89.03,89.05,89.02,89.04,95800.0,84.1983,84.2172,84.1889,84.2078,95800.0
2024-06-26 10:50:00,89.04,89.05,89.0,89.0,98299.0,84.2078,84.2172,84.1699,84.1699,98299.0
2024-06-26 11:00:00,89.01,89.03,88.99,89.0,209821.0,84.1794,84.1983,84.1605,84.1699,209821.0
2024-06-26 11:10:00,89.0,89.0,88.96,88.98,80049.0,84.1699,84.1699,84.1321,84.151,80049.0
2024-06-26 11:20:00,88.98,89.0,88.98,89.0,111587.0,84.151,84.1699,84.151,84.1699,111587.0
2024-06-26 11:30:00,89.0,89.0,88.93,88.95,221532.0,84.1699,84.1699,84.1037,84.1227,221532.0
2024-06-26 11:40:00,88.95,89.0,88.94,89.0,106288.0,84.1227,84.1699,84.1132,84.1699,106288.0
2024-06-26 11:50:00,89.0,89.04,88.99,89.03,120982.0,84.1699,84.2078,84.1605,84.1983,120982.0
2024-06-26 12:00:00,89.03,89.05,89.01,89.04,166891.0,84.1983,84.2172,84.1794,84.2078,166891.0
2024-06-26 12:10:00,89.04,89.05,89.02,89.04,85488.0,84.2078,84.2172,84.1889,84.2078,85488.0
2024-06-26 12:20:00,89.04,89.06,89.03,89.06,224602.0,84.2078,84.2267,84.1983,84.2267,224602.0
2024-06-26 12:30:00,89.05,89.06,89.03,89.04,53614.0,84.2172,84.2267,84.1983,84.2078,53614.0
2024-06-26 12:40:00,89.04,89.05,89.01,89.01,71893.0,84.2078,84.2172,84.1794,84.1794,71893.0
2024-06-26 12:50:00,89.02,89.04,89.01,89.03,78422.0,84.1889,84.2078,84.1794,84.1983,78422.0
2024-06-26 13:00:00,89.02,89.07,89.01,89.03,98273.0,84.1889,84.2361,84.1794,84.1983,98273.0
2024-06-26 13:10:00,89.02,89.06,89.02,89.04,49363.0,84.1889,84.2267,84.1889,84.2078,49363.0
2024-06-26 13:20:00,89.04,89.05,89.02,89.05,40767.0,84.2078,84.2172,84.1889,84.2172,40767.0
2024-06-26 13:30:00,89.05,89.05,89.01,89.04,56149.0,84.2172,84.2172,84.1794,84.2078,56149.0
2024-06-26 13:40:00,89.03,89.04,89.02,89.04,19422.0,84.1983,84.2078,84.1889,84.2078,19422.0
2024-06-26 13:50:00,89.04,89.04,89.02,89.03,36483.0,84.2078,84.2078,84.1889,84.1983,36483.0
2024-06-26 14:00:00,89.03,89.04,89.01,89.01,56540.0,84.1983,84.2078,84.1794,84.1794,56540.0
2024-06-26 14:10:00,89.02,89.03,89.0,89.0,155058.0,84.1889,84.1983,84.1699,84.1699,155058.0
2024-06-26 14:20:00,89.0,89.01,88.97,88.98,33475.0,84.1699,84.1794,84.1416,84.151,33475.0
2024-06-26 14:30:00,88.98,89.0,88.97,88.98,36339.0,84.151,84.1699,84.1416,84.151,36339.0
2024-06-26 14:40:00,88.97,89.01,88.96,89.01,48455.0,84.1416,84.1794,84.1321,84.1794,48455.0
2024-06-26 14:50:00,89.01,89.01,88.97,88.98,28053.0,84.1794,84.1794,84.1416,84.151,28053.0
2024-06-26 15:00:00,88.98,88.99,88.96,88.98,49154.0,84.151,84.1605,84.1321,84.151,49154.0
2024-06-26 15:10:00,88.98,88.99,88.97,88.98,230672.0,84.151,84.1605,84.1416,84.151,230672.0
2024-06-26 15:20:00,88.98,88.98,88.97,88.98,29909.0,84.151,84.151,84.1416,84.151,29909.0
2024-06-26 15:30:00,88.98,89.0,88.97,89.0,396547.0,84.151,84.1699,84.1416,84.1699,396547.0
2024-06-26 15:40:00,89.0,89.03,88.99,89.03,106833.0,84.1699,84.1983,84.1605,84.1983,106833.0
2024-06-26 15:50:00,89.03,89.09,89.02,89.08,783313.0,84.1983,84.2551,84.1889,84.2456,783313.0
2024-06-27 09:30:00,89.23,89.35,89.22,89.34,166561.0,84.3875,84.5009,84.378,84.4915,166561.0
2024-06-27 09:40:00,89.34,89.37,89.33,89.34,97246.0,84.4915,84.5199,84.482,84.4915,97246.0
2024-06-27 09:50:00,89.34,89.35,89.29,89.31,196093.0,84.4915,84.5009,84.4442,84.4631,196093.0
2024-06-27 10:00:00,89.31,89.33,89.27,89.31,74495.0,84.4631,84.482,84.4253,84.4631,74495.0
2024-06-27 10:10:00,89.31,89.35,89.29,89.3,35173.0,84.4631,84.5009,84.4442,84.4537,35173.0
2024-06-27 10:20:00,89.3,89.32,89.28,89.31,49190.0,84.4537,84.4726,84.4347,84.4631,49190.0
2024-06-27 10:30:00,89.3,89.31,89.26,89.3,120963.0,84.4537,84.4631,84.4158,84.4537,120963.0
2024-06-27 10:40:00,89.29,89.3,89.26,89.29,62652.0,84.4442,84.4537,84.4158,84.4442,62652.0
2024-06-27 10:50:00,89.28,89.28,89.23,89.24,30834.0,84.4347,84.4347,84.3875,84.3969,30834.0
2024-06-27 11:00:00,89.24,89.25,89.23,89.23,29959.0,84.3969,84.4064,84.3875,84.3875,29959.0
2024-06-27 11:10:00,89.23,89.24,89.2,89.23,36802.0,84.3875,84.3969,84.3591,84.3875,36802.0
2024-06-27 11:20:00,89.23,89.24,89.2,89.2,58263.0,84.3875,84.3969,84.3591,84.3591,58263.0
2024-06-27 11:30:00,89.2,89.2,89.18,89.2,26652.0,84.3591,84.3591,84.3402,84.3591,26652.0
2024-06-27 11:40:00,89.2,89.2,89.17,89.19,23761.0,84.3591,84.3591,84.3307,84.3496,23761.0
2024-06-27 11:50:00,89.18,89.2,89.14,89.17,230233.0,84.3402,84.3591,84.3023,84.3307,230233.0
2024-06-27 12:00:00,89.17,89.19,89.16,89.19,28881.0,84.3307,84.3496,84.3213,84.3496,28881.0
2024-06-27 12:10:00,89.19,89.19,89.18,89.19,14091.0,84.3496,84.3496,84.3402,84.3496,14091.0
2024-06-27 12:20:00,89.18,89.19,89.17,89.18,94111.0,84.3402,84.3496,84.3307,84.3402,94111.0
2024-06-27 12:30:00,89.17,89.19,89.16,89.19,64717.0,84.3307,84.3496,84.3213,84.3496,64717.0
2024-06-27 12:40:00,89.18,89.2,89.17,89.19,40170.0,84.3402,84.3591,84.3307,84.3496,40170.0
2024-06-27 12:50:00,89.2,89.25,89.19,89.23,87588.0,84.3591,84.4064,84.3496,84.3875,87588.0
2024-06-27 13:00:00,89.23,89.26,89.22,89.24,24694.0,84.3875,84.4158,84.378,84.3969,24694.0
2024-06-27 13:10:00,89.23,89.24,89.21,89.21,44105.0,84.3875,84.3969,84.3685,84.3685,44105.0
2024-06-27 13:20:00,89.22,89.23,89.21,89.23,8106.0,84.378,84.3875,84.3685,84.3875,8106.0
2024-06-27 13:30:00,89.23,89.24,89.22,89.23,20196.0,84.3875,84.3969,84.378,84.3875,20196.0
2024-06-27 13:40:00,89.23,89.24,89.22,89.22,119725.0,84.3875,84.3969,84.378,84.378,119725.0
2024-06-27 13:50:00,89.21,89.21,89.18,89.19,43288.0,84.3685,84.3685,84.3402,84.3496,43288.0
2024-06-27 14:00:00,89.18,89.18,89.14,89.15,49149.0,84.3402,84.3402,84.3023,84.3118,49149.0
2024-06-27 14:10:00,89.15,89.15,89.12,89.13,35658.0,84.3118,84.3118,84.2834,84.2929,35658.0
2024-06-27 14:20:00,89.12,89.14,89.12,89.13,87202.0,84.2834,84.3023,84.2834,84.2929,87202.0
2024-06-27 14:30:00,89.12,89.14,89.11,89.12,46801.0,84.2834,84.3023,84.274,84.2834,46801.0
2024-06-27 14:40:00,89.13,89.13,89.1,89.12,35107.0,84.2929,84.2929,84.2645,84.2834,35107.0
2024-06-27 14:50:00,89.12,89.17,89.12,89.17,36481.0,84.2834,84.3307,84.2834,84.3307,36481.0
2024-06-27 15:00:00,89.16,89.16,89.13,89.15,88004.0,84.3213,84.3213,84.2929,84.3118,88004.0
2024-06-27 15:10:00,89.15,89.16,89.14,89.14,15880.0,84.3118,84.3213,84.3023,84.3023,15880.0
2024-06-27 15:20:00,89.15,89.15,89.13,89.14,19751.0,84.3118,84.3118,84.2929,84.3023,19751.0
2024-06-27 15:30:00,89.13,89.15,89.12,89.14,25324.0,84.2929,84.3118,84.2834,84.3023,25324.0
2024-06-27 15:40:00,89.14,89.15,89.13,89.14,32046.0,84.3023,84.3118,84.2929,84.3023,32046.0
2024-06-27 15:50:00,89.13,89.19,89.13,89.17,216592.0,84.2929,84.3496,84.2929,84.3307,216592.0
2024-06-28 09:30:00,89.32,89.32,89.25,89.27,283602.0,84.4726,84.4726,84.4064,84.4253,283602.0
2024-06-28 09:40:00,89.27,89.3,89.23,89.29,159837.0,84.4253,84.4537,84.3875,84.4442,159837.0
2024-06-28 09:50:00,89.3,89.32,89.24,89.25,124608.0,84.4537,84.4726,84.3969,84.4064,124608.0
2024-06-28 10:00:00,89.25,89.33,89.24,89.28,372489.0,84.4064,84.482,84.3969,84.4347,372489.0
2024-06-28 10:10:00,89.28,89.29,89.19,89.19,89235.0,84.4347,84.4442,84.3496,84.3496,89235.0
2024-06-28 10:20:00,89.18,89.19,89.15,89.17,209094.0,84.3402,84.3496,84.3118,84.3307,209094.0
2024-06-28 10:30:00,89.17,89.18,89.14,89.14,62189.0,84.3307,84.3402,84.3023,84.3023,62189.0
2024-06-28 10:40:00,89.14,89.14,89.05,89.06,76550.0,84.3023,84.3023,84.2172,84.2267,76550.0
2024-06-28 10:50:00,89.05,89.06,88.88,88.89,210019.0,84.2172,84.2267,84.0565,84.0659,210019.0
2024-06-28 11:00:00,88.89,88.89,88.78,88.81,269021.0,84.0659,84.0659,83.9619,83.9903,269021.0
2024-06-28 11:10:00,88.8,88.88,88.78,88.87,138886.0,83.9808,84.0565,83.9619,84.047,138886.0
2024-06-28 11:20:00,88.86,88.93,88.86,88.93,223651.0,84.0375,84.1037,84.0375,84.1037,223651.0
2024-06-28 11:30:00,88.93,88.96,88.92,88.95,280113.0,84.1037,84.1321,84.0943,84.1227,280113.0
2024-06-28 11:40:00,88.95,88.96,88.85,88.85,104288.0,84.1227,84.1321,84.0281,84.0281,104288.0
2024-06-28 11:50:00,88.86,88.87,88.84,88.85,50167.0,84.0375,84.047,84.0186,84.0281,50167.0
2024-06-28 12:00:00,88.85,88.87,88.8,88.83,46045.0,84.0281,84.047,83.9808,84.0092,46045.0
2024-06-28 12:10:00,88.82,88.82,88.75,88.77,124556.0,83.9997,83.9997,83.9335,83.9524,124556.0
2024-06-28 12:20:00,88.77,88.8,88.75,88.8,183188.0,83.9524,83.9808,83.9335,83.9808,183188.0
2024-06-28 12:30:00,88.79,88.8,88.71,88.72,62313.0,83.9713,83.9808,83.8957,83.9051,62313.0
2024-06-28 12:40:00,88.71,88.72,88.67,88.68,45851.0,83.8957,83.9051,83.8578,83.8673,45851.0
2024-06-28 12:50:00,88.68,88.73,88.66,88.72,153018.0,83.8673,83.9146,83.8484,83.9051,153018.0
2024-06-28 13:00:00,88.71,88.71,88.67,88.68,480022.0,83.8957,83.8957,83.8578,83.8673,480022.0
2024-06-28 13:10:00,88.68,88.74,88.67,88.74,318299.0,83.8673,83.924,83.8578,83.924,318299.0
2024-06-28 13:20:00,88.75,88.77,88.75,88.76,120013.0,83.9335,83.9524,83.9335,83.943,120013.0
2024-06-28 13:30:00,88.75,88.77,88.73,88.75,98768.0,83.9335,83.9524,83.9146,83.9335,98768.0
2024-06-28 13:40:00,88.76,88.76,88.72,88.72,40961.0,83.943,83.943,83.9051,83.9051,40961.0
2024-06-28 13:50:00,88.72,88.73,88.71,88.71,36884.0,83.9051,83.9146,83.8957,83.8957,36884.0
2024-06-28 14:00:00,88.71,88.72,88.68,88.7,110744.0,83.8957,83.9051,83.8673,83.8862,110744.0
2024-06-28 14:10:00,88.71,88.75,88.7,88.75,39235.0,83.8957,83.9335,83.8862,83.9335,39235.0
2024-06-28 14:20:00,88.75,88.78,88.73,88.75,101952.0,83.9335,83.9619,83.9146,83.9335,101952.0
2024-06-28 14:30:00,88.75,88.76,88.73,88.73,56813.0,83.9335,83.943,83.9146,83.9146,56813.0
2024-06-28 14:40:00,88.73,88.74,88.68,88.68,52654.0,83.9146,83.924,83.8673,83.8673,52654.0
2024-06-28 14:50:00,88.69,88.71,88.68,88.7,66186.0,83.8768,83.8957,83.8673,83.8862,66186.0
2024-06-28 15:00:00,88.69,88.69,88.66,88.66,60656.0,83.8768,83.8768,83.8484,83.8484,60656.0
2024-06-28 15:10:00,88.66,88.67,88.64,88.65,60283.0,83.8484,83.8578,83.8295,83.8389,60283.0
2024-06-28 15:20:00,88.65,88.65,88.62,88.62,97939.0,83.8389,83.8389,83.8106,83.8106,97939.0
2024-06-28 15:30:00,88.62,88.63,88.55,88.61,47085.0,83.8106,83.82,83.7444,83.8011,47085.0
2024-06-28 15:40:00,88.61,88.62,88.59,88.61,76351.0,83.8011,83.8106,83.7822,83.8011,76351.0
2024-06-28 15:50:00,88.61,88.62,88.48,88.49,464810.0,83.8011,83.8106,83.6782,83.6876,464810.0
2024-07-01 09:30:00,87.51,88.0,87.51,87.98,287351.0,83.1204,83.5858,83.1204,83.5668,287351.0
2024-07-01 09:40:00,87.98,88.01,87.82,87.9,1002110.0,83.5668,83.5953,83.4149,83.4908,1002110.0
2024-07-01 09:50:00,87.9,87.97,87.89,87.97,468142.0,83.4908,83.5573,83.4813,83.5573,468142.0
2024-07-01 10:00:00,88.01,88.12,87.9,87.9,141233.0,83.5953,83.6998,83.4908,83.4908,141233.0
2024-07-01 10:10:00,87.9,87.9,87.79,87.88,315672.0,83.4908,83.4908,83.3864,83.4718,315672.0
2024-07-01 10:20:00,87.88,87.88,87.81,87.83,114965.0,83.4718,83.4718,83.4054,83.4244,114965.0
2024-07-01 10:30:00,87.83,87.84,87.72,87.75,245084.0,83.4244,83.4339,83.3199,83.3484,245084.0
2024-07-01 10:40:00,87.75,87.77,87.71,87.76,84033.0,83.3484,83.3674,83.3104,83.3579,84033.0
2024-07-01 10:50:00,87.76,87.77,87.7,87.72,184324.0,83.3579,83.3674,83.3009,83.3199,184324.0
2024-07-01 11:00:00,87.72,87.76,87.7,87.76,146276.0,83.3199,83.3579,83.3009,83.3579,146276.0
2024-07-01 11:10:00,87.76,87.8,87.75,87.79,160402.0,83.3579,83.3959,83.3484,83.3864,160402.0
2024-07-01 11:20:00,87.79,87.83,87.77,87.83,359918.0,83.3864,83.4244,83.3674,83.4244,359918.0
2024-07-01 11:30:00,87.83,87.84,87.8,87.81,280212.0,83.4244,83.4339,83.3959,83.4054,280212.0
2024-07-01 11:40:00,87.81,87.83,87.75,87.79,188009.0,83.4054,83.4244,83.3484,83.3864,188009.0
2024-07-01 11:50:00,87.78,87.82,87.77,87.81,112442.0,83.3769,83.4149,83.3674,83.4054,112442.0
2024-07-01 12:00:00,87.81,87.88,87.79,87.88,212524.0,83.4054,83.4718,83.3864,83.4718,212524.0
2024-07-01 12:10:00,87.88,87.9,87.86,87.89,44846.0,83.4718,83.4908,83.4529,83.4813,44846.0
2024-07-01 12:20:00,87.89,87.91,87.88,87.9,203024.0,83.4813,83.5003,83.4718,83.4908,203024.0
2024-07-01 12:30:00,87.9,87.91,87.87,87.88,105332.0,83.4908,83.5003,83.4624,83.4718,105332.0
2024-07-01 12:40:00,87.88,87.88,87.85,87.85,48260.0,83.4718,83.4718,83.4434,83.4434,48260.0
2024-07-01 12:50:00,87.85,87.86,87.8,87.81,61008.0,83.4434,83.4529,83.3959,83.4054,61008.0
2024-07-01 13:00:00,87.81,87.82,87.75,87.76,639118.0,83.4054,83.4149,83.3484,83.3579,639118.0
2024-07-01 13:10:00,87.76,87.77,87.73,87.74,527547.0,83.3579,83.3674,83.3294,83.3389,527547.0
2024-07-01 13:20:00,87.75,87.76,87.73,87.76,128190.0,83.3484,83.3579,83.3294,83.3579,128190.0
2024-07-01 13:30:00,87.75,87.77,87.74,87.75,133148.0,83.3484,83.3674,83.3389,83.3484,133148.0
2024-07-01 13:40:00,87.76,87.77,87.75,87.75,16396.0,83.3579,83.3674,83.3484,83.3484,16396.0
2024-07-01 13:50:00,87.75,87.76,87.74,87.74,7563.0,83.3484,83.3579,83.3389,83.3389,7563.0
2024-07-01 14:00:00,87.75,87.75,87.71,87.73,20924.0,83.3484,83.3484,83.3104,83.3294,20924.0
2024-07-01 14:10:00,87.73,87.75,87.73,87.75,90777.0,83.3294,83.3484,83.3294,83.3484,90777.0
2024-07-01 14:20:00,87.75,87.75,87.72,87.72,65960.0,83.3484,83.3484,83.3199,83.3199,65960.0
2024-07-01 14:30:00,87.72,87.75,87.71,87.75,68480.0,83.3199,83.3484,83.3104,83.3484,68480.0
2024-07-01 14:40:00,87.75,87.78,87.74,87.76,22161.0,83.3484,83.3769,83.3389,83.3579,22161.0
2024-07-01 14:50:00,87.77,87.79,87.76,87.76,45865.0,83.3674,83.3864,83.3579,83.3579,45865.0
2024-07-01 15:00:00,87.76,87.76,87.73,87.74,120901.0,83.3579,83.3579,83.3294,83.3389,120901.0
2024-07-01 15:10:00,87.73,87.77,87.73,87.76,33194.0,83.3294,83.3674,83.3294,83.3579,33194.0
2024-07-01 15:20:00,87.76,87.78,87.73,87.75,90748.0,83.3579,83.3769,83.3294,83.3484,90748.0
2024-07-01 15:30:00,87.76,87.76,87.74,87.76,32989.0,83.3579,83.3579,83.3389,83.3579,32989.0
2024-07-01 15:40:00,87.76,87.78,87.75,87.78,87187.0,83.3579,83.3769,83.3484,83.3769,87187.0
2024-07-01 15:50:00,87.77,87.8,87.75,87.76,226446.0,83.3674,83.3959,83.3484,83.3579,226446.0
2024-07-02 09:30:00,87.54,88.03,87.54,88.03,174713.0,83.1489,83.6143,83.1489,83.6143,174713.0
2024-07-02 09:40:00,88.03,88.07,88.02,88.04,240491.0,83.6143,83.6523,83.6048,83.6238,240491.0
2024-07-02 09:50:00,88.04,88.09,88.0,88.08,296115.0,83.6238,83.6713,83.5858,83.6618,296115.0
2024-07-02 10:00:00,88.08,88.1,87.98,88.02,456984.0,83.6618,83.6808,83.5668,83.6048,456984.0
2024-07-02 10:10:00,88.01,88.01,87.92,88.01,72777.0,83.5953,83.5953,83.5098,83.5953,72777.0
2024-07-02 10:20:00,88.01,88.03,87.97,88.0,51408.0,83.5953,83.6143,83.5573,83.5858,51408.0
2024-07-02 10:30:00,88.0,88.08,88.0,88.07,181737.0,83.5858,83.6618,83.5858,83.6523,181737.0
2024-07-02 10:40:00,88.07,88.09,88.03,88.07,555528.0,83.6523,83.6713,83.6143,83.6523,555528.0
2024-07-02 10:50:00,88.07,88.11,88.06,88.07,108992.0,83.6523,83.6903,83.6428,83.6523,108992.0
2024-07-02 11:00:00,88.07,88.08,88.05,88.07,78272.0,83.6523,83.6618,83.6333,83.6523,78272.0
2024-07-02 11:10:00,88.07,88.09,88.04,88.05,140867.0,83.6523,83.6713,83.6238,83.6333,140867.0
2024-07-02 11:20:00,88.04,88.04,87.98,88.0,44340.0,83.6238,83.6238,83.5668,83.5858,44340.0
2024-07-02 11:30:00,88.0,88.02,87.98,88.01,100512.0,83.5858,83.6048,83.5668,83.5953,100512.0
2024-07-02 11:40:00,88.02,88.04,88.01,88.01,139549.0,83.6048,83.6238,83.5953,83.5953,139549.0
2024-07-02 11:50:00,88.02,88.03,88.01,88.02,24973.0,83.6048,83.6143,83.5953,83.6048,24973.0
2024-07-02 12:00:00,88.03,88.03,87.99,88.01,47778.0,83.6143,83.6143,83.5763,83.5953,47778.0
2024-07-02 12:10:00,88.01,88.02,87.99,88.01,126348.0,83.5953,83.6048,83.5763,83.5953,126348.0
2024-07-02 12:20:00,88.01,88.03,88.0,88.03,55460.0,83.5953,83.6143,83.5858,83.6143,55460.0
2024-07-02 12:30:00,88.02,88.03,87.99,87.99,25792.0,83.6048,83.6143,83.5763,83.5763,25792.0
2024-07-02 12:40:00,88.0,88.0,87.98,87.98,21939.0,83.5858,83.5858,83.5668,83.5668,21939.0
2024-07-02 12:50:00,87.98,88.01,87.98,88.01,226312.0,83.5668,83.5953,83.5668,83.5953,226312.0
2024-07-02 13:00:00,88.01,88.13,88.01,88.12,618204.0,83.5953,83.7093,83.5953,83.6998,618204.0
2024-07-02 13:10:00,88.13,88.15,88.12,88.15,264315.0,83.7093,83.7283,83.6998,83.7283,264315.0
2024-07-02 13:20:00,88.15,88.18,88.14,88.16,302683.0,83.7283,83.7568,83.7188,83.7378,302683.0
2024-07-02 13:30:00,88.16,88.16,88.12,88.14,116033.0,83.7378,83.7378,83.6998,83.7188,116033.0
2024-07-02 13:40:00,88.15,88.15,88.13,88.14,155348.0,83.7283,83.7283,83.7093,83.7188,155348.0
2024-07-02 13:50:00,88.14,88.19,88.13,88.17,152138.0,83.7188,83.7663,83.7093,83.7473,152138.0
2024-07-02 14:00:00,88.17,88.18,88.14,88.17,250491.0,83.7473,83.7568,83.7188,83.7473,250491.0
2024-07-02 14:10:00,88.17,88.19,88.16,88.17,121743.0,83.7473,83.7663,83.7378,83.7473,121743.0
2024-07-02 14:20:00,88.17,88.2,88.17,88.2,19499.0,83.7473,83.7758,83.7473,83.7758,19499.0
2024-07-02 14:30:00,88.2,88.2,88.17,88.17,118060.0,83.7758,83.7758,83.7473,83.7473,118060.0
2024-07-02 14:40:00,88.17,88.18,88.16,88.16,104743.0,83.7473,83.7568,83.7378,83.7378,104743.0
2024-07-02 14:50:00,88.17,88.19,88.17,88.17,76905.0,83.7473,83.7663,83.7473,83.7473,76905.0
2024-07-02 15:00:00,88.17,88.18,88.13,88.14,88889.0,83.7473,83.7568,83.7093,83.7188,88889.0
2024-07-02 15:10:00,88.14,88.14,88.12,88.13,151606.0,83.7188,83.7188,83.6998,83.7093,151606.0
2024-07-02 15:20:00,88.13,88.17,88.12,88.17,147779.0,83.7093,83.7473,83.6998,83.7473,147779.0
2024-07-02 15:30:00,88.16,88.2,88.16,88.19,85636.0,83.7378,83.7758,83.7378,83.7663,85636.0
2024-07-02 15:40:00,88.2,88.2,88.17,88.17,52660.0,83.7758,83.7758,83.7473,83.7473,52660.0
2024-07-02 15:50:00,88.17,88.2,88.16,88.19,309119.0,83.7473,83.7758,83.7378,83.7663,309119.0
2024-07-03 09:30:00,88.24,88.58,88.24,88.58,103151.0,83.8138,84.1367,83.8138,84.1367,103151.0
2024-07-03 09:40:00,88.58,88.64,88.57,88.61,164224.0,84.1367,84.1937,84.1272,84.1652,164224.0
2024-07-03 09:50:00,88.61,88.64,88.58,88.61,111365.0,84.1652,84.1937,84.1367,84.1652,111365.0
2024-07-03 10:00:00,88.64,88.87,88.6,88.8,296246.0,84.1937,84.4122,84.1557,84.3457,296246.0
2024-07-03 10:10:00,88.8,88.89,88.77,88.86,89563.0,84.3457,84.4312,84.3172,84.4027,89563.0
2024-07-03 10:20:00,88.86,88.86,88.76,88.77,206652.0,84.4027,84.4027,84.3077,84.3172,206652.0
2024-07-03 10:30:00,88.77,88.82,88.74,88.76,115863.0,84.3172,84.3647,84.2887,84.3077,115863.0
2024-07-03 10:40:00,88.76,88.84,88.75,88.84,177177.0,84.3077,84.3837,84.2982,84.3837,177177.0
2024-07-03 10:50:00,88.84,88.85,88.79,88.8,150876.0,84.3837,84.3932,84.3362,84.3457,150876.0
2024-07-03 11:00:00,88.79,88.8,88.76,88.78,88040.0,84.3362,84.3457,84.3077,84.3267,88040.0
2024-07-03 11:10:00,88.77,88.83,88.77,88.83,13137.0,84.3172,84.3742,84.3172,84.3742,13137.0
2024-07-03 11:20:00,88.83,88.84,88.76,88.76,84085.0,84.3742,84.3837,84.3077,84.3077,84085.0
2024-07-03 11:30:00,88.76,88.77,88.73,88.75,52610.0,84.3077,84.3172,84.2792,84.2982,52610.0
2024-07-03 11:40:00,88.76,88.76,88.73,88.74,23855.0,84.3077,84.3077,84.2792,84.2887,23855.0
2024-07-03 11:50:00,88.73,88.74,88.71,88.72,42773.0,84.2792,84.2887,84.2602,84.2697,42773.0
2024-07-03 12:00:00,88.72,88.74,88.7,88.73,15818.0,84.2697,84.2887,84.2507,84.2792,15818.0
2024-07-03 12:10:00,88.73,88.74,88.72,88.74,50232.0,84.2792,84.2887,84.2697,84.2887,50232.0
2024-07-03 12:20:00,88.73,88.74,88.72,88.72,16781.0,84.2792,84.2887,84.2697,84.2697,16781.0
2024-07-03 12:30:00,88.73,88.75,88.72,88.75,17349.0,84.2792,84.2982,84.2697,84.2982,17349.0
2024-07-03 12:40:00,88.75,88.81,88.75,88.81,170001.0,84.2982,84.3552,84.2982,84.3552,170001.0
2024-07-03 12:50:00,88.81,88.89,88.79,88.86,1166233.0,84.3552,84.4312,84.3362,84.4027,1166233.0
2024-07-05 09:30:00,89.19,89.23,89.16,89.19,363496.0,84.7161,84.7541,84.6876,84.7161,363496.0
2024-07-05 09:40:00,89.19,89.23,89.14,89.16,400126.0,84.7161,84.7541,84.6686,84.6876,400126.0
2024-07-05 09:50:00,89.16,89.21,89.12,89.21,314220.0,84.6876,84.7351,84.6496,84.7351,314220.0
2024-07-05 10:00:00,89.2,89.21,89.16,89.17,304572.0,84.7256,84.7351,84.6876,84.6971,304572.0
2024-07-05 10:10:00,89.17,89.25,89.14,89.25,142460.0,84.6971,84.7731,84.6686,84.7731,142460.0
2024-07-05 10:20:00,89.24,89.26,89.2,89.22,69072.0,84.7636,84.7826,84.7256,84.7446,69072.0
2024-07-05 10:30:00,89.22,89.26,89.2,89.25,75469.0,84.7446,84.7826,84.7256,84.7731,75469.0
2024-07-05 10:40:00,89.26,89.32,89.25,89.3,250778.0,84.7826,84.8396,84.7731,84.8206,250778.0
2024-07-05 10:50:00,89.29,89.34,89.29,89.34,84575.0,84.8111,84.8586,84.8111,84.8586,84575.0
2024-07-05 11:00:00,89.34,89.38,89.32,89.38,196219.0,84.8586,84.8966,84.8396,84.8966,196219.0
2024-07-05 11:10:00,89.38,89.4,89.37,89.4,49927.0,84.8966,84.9156,84.8871,84.9156,49927.0
2024-07-05 11:20:00,89.4,89.42,89.38,89.42,87817.0,84.9156,84.9346,84.8966,84.9346,87817.0
2024-07-05 11:30:00,89.42,89.47,89.41,89.44,130430.0,84.9346,84.9821,84.9251,84.9536,130430.0
2024-07-05 11:40:00,89.44,89.47,89.44,89.45,66319.0,84.9536,84.9821,84.9536,84.9631,66319.0
2024-07-05 11:50:00,89.45,89.46,89.43,89.43,69753.0,84.9631,84.9726,84.9441,84.9441,69753.0
2024-07-05 12:00:00,89.43,89.44,89.39,89.4,38410.0,84.9441,84.9536,84.9061,84.9156,38410.0
2024-07-05 12:10:00,89.4,89.42,89.39,89.4,40273.0,84.9156,84.9346,84.9061,84.9156,40273.0
2024-07-05 12:20:00,89.4,89.41,89.37,89.37,80448.0,84.9156,84.9251,84.8871,84.8871,80448.0
2024-07-05 12:30:00,89.37,89.38,89.36,89.37,25925.0,84.8871,84.8966,84.8776,84.8871,25925.0
2024-07-05 12:40:00,89.37,89.37,89.33,89.34,57217.0,84.8871,84.8871,84.8491,84.8586,57217.0
2024-07-05 12:50:00,89.34,89.35,89.32,89.33,155391.0,84.8586,84.8681,84.8396,84.8491,155391.0
2024-07-05 13:00:00,89.33,89.34,89.32,89.33,145983.0,84.8491,84.8586,84.8396,84.8491,145983.0
2024-07-05 13:10:00,89.33,89.36,89.32,89.35,39930.0,84.8491,84.8776,84.8396,84.8681,39930.0
2024-07-05 13:20:00,89.35,89.38,89.34,89.37,33491.0,84.8681,84.8966,84.8586,84.8871,33491.0
2024-07-05 13:30:00,89.37,89.4,89.36,89.4,49071.0,84.8871,84.9156,84.8776,84.9156,49071.0
2024-07-05 13:40:00,89.4,89.42,89.39,89.4,83937.0,84.9156,84.9346,84.9061,84.9156,83937.0
2024-07-05 13:50:00,89.4,89.4,89.37,89.37,57338.0,84.9156,84.9156,84.8871,84.8871,57338.0
2024-07-05 14:00:00,89.37,89.37,89.35,89.36,22026.0,84.8871,84.8871,84.8681,84.8776,22026.0
2024-07-05 14:10:00,89.36,89.38,89.35,89.38,53116.0,84.8776,84.8966,84.8681,84.8966,53116.0
2024-07-05 14:20:00,89.38,89.39,89.37,89.39,23250.0,84.8966,84.9061,84.8871,84.9061,23250.0
2024-07-05 14:30:00,89.39,89.4,89.36,89.39,55278.0,84.9061,84.9156,84.8776,84.9061,55278.0
2024-07-05 14:40:00,89.4,89.4,89.38,89.39,26361.0,84.9156,84.9156,84.8966,84.9061,26361.0
2024-07-05 14:50:00,89.39,89.43,89.38,89.43,34144.0,84.9061,84.9441,84.8966,84.9441,34144.0
2024-07-05 15:00:00,89.42,89.42,89.39,89.4,46567.0,84.9346,84.9346,84.9061,84.9156,46567.0
2024-07-05 15:10:00,89.4,89.41,89.39,89.41,28977.0,84.9156,84.9251,84.9061,84.9251,28977.0
2024-07-05 15:20:00,89.42,89.43,89.41,89.43,11969.0,84.9346,84.9441,84.9251,84.9441,11969.0
2024-07-05 15:30:00,89.42,89.43,89.4,89.42,149320.0,84.9346,84.9441,84.9156,84.9346,149320.0
2024-07-05 15:40:00,89.42,89.43,89.4,89.42,124126.0,84.9346,84.9441,84.9156,84.9346,124126.0
2024-07-05 15:50:00,89.42,89.46,89.41,89.45,490623.0,84.9346,84.9726,84.9251,84.9631,490623.0
2024-07-08 09:30:00,89.45,89.47,89.32,89.33,2007414.0,84.9631,84.9821,84.8396,84.8491,2007414.0
2024-07-08 09:40:00,89.34,89.41,89.33,89.39,244543.0,84.8586,84.9251,84.8491,84.9061,244543.0
2024-07-08 09:50:00,89.39,89.41,89.37,89.4,155714.0,84.9061,84.9251,84.8871,84.9156,155714.0
2024-07-08 10:00:00,89.4,89.44,89.38,89.4,141508.0,84.9156,84.9536,84.8966,84.9156,141508.0
2024-07-08 10:10:00,89.41,89.45,89.39,89.4,107231.0,84.9251,84.9631,84.9061,84.9156,107231.0
2024-07-08 10:20:00,89.4,89.44,89.37,89.43,353879.0,84.9156,84.9536,84.8871,84.9441,353879.0
2024-07-08 10:30:00,89.42,89.43,89.37,89.4,120274.0,84.9346,84.9441,84.8871,84.9156,120274.0
2024-07-08 10:40:00,89.4,89.41,89.36,89.41,60051.0,84.9156,84.9251,84.8776,84.9251,60051.0
2024-07-08 10:50:00,89.41,89.41,89.37,89.37,31733.0,84.9251,84.9251,84.8871,84.8871,31733.0
2024-07-08 11:00:00,89.38,89.43,89.38,89.39,73788.0,84.8966,84.9441,84.8966,84.9061,73788.0
2024-07-08 11:10:00,89.39,89.39,89.36,89.39,106685.0,84.9061,84.9061,84.8776,84.9061,106685.0
2024-07-08 11:20:00,89.38,89.42,89.38,89.39,393822.0,84.8966,84.9346,84.8966,84.9061,393822.0
2024-07-08 11:30:00,89.39,89.41,89.37,89.39,143487.0,84.9061,84.9251,84.8871,84.9061,143487.0
2024-07-08 11:40:00,89.4,89.41,89.37,89.39,40320.0,84.9156,84.9251,84.8871,84.9061,40320.0
2024-07-08 11:50:00,89.38,89.4,89.37,89.39,116925.0,84.8966,84.9156,84.8871,84.9061,116925.0
2024-07-08 12:00:00,89.39,89.39,89.35,89.36,52573.0,84.9061,84.9061,84.8681,84.8776,52573.0
2024-07-08 12:10:00,89.37,89.4,89.36,89.39,136516.0,84.8871,84.9156,84.8776,84.9061,136516.0
2024-07-08 12:20:00,89.39,89.4,89.38,89.39,27180.0,84.9061,84.9156,84.8966,84.9061,27180.0
2024-07-08 12:30:00,89.39,89.4,89.38,89.4,22967.0,84.9061,84.9156,84.8966,84.9156,22967.0
2024-07-08 12:40:00,89.39,89.42,89.39,89.42,276858.0,84.9061,84.9346,84.9061,84.9346,276858.0
2024-07-08 12:50:00,89.41,89.42,89.41,89.42,5220.0,84.9251,84.9346,84.9251,84.9346,5220.0
2024-07-08 13:00:00,89.42,89.43,89.4,89.42,61162.0,84.9346,84.9441,84.9156,84.9346,61162.0
2024-07-08 13:10:00,89.42,89.45,89.42,89.44,52872.0,84.9346,84.9631,84.9346,84.9536,52872.0
2024-07-08 13:20:00,89.45,89.45,89.44,89.45,7568.0,84.9631,84.9631,84.9536,84.9631,7568.0
2024-07-08 13:30:00,89.45,89.47,89.44,89.47,22042.0,84.9631,84.9821,84.9536,84.9821,22042.0
2024-07-08 13:40:00,89.47,89.5,89.47,89.49,335909.0,84.9821,85.0106,84.9821,85.0011,335909.0
2024-07-08 13:50:00,89.49,89.5,89.48,89.5,87495.0,85.0011,85.0106,84.9916,85.0106,87495.0
2024-07-08 14:00:00,89.5,89.5,89.47,89.47,61861.0,85.0106,85.0106,84.9821,84.9821,61861.0
2024-07-08 14:10:00,89.47,89.47,89.46,89.47,61686.0,84.9821,84.9821,84.9726,84.9821,61686.0
2024-07-08 14:20:00,89.47,89.49,89.46,89.47,43088.0,84.9821,85.0011,84.9726,84.9821,43088.0
2024-07-08 14:30:00,89.47,89.48,89.46,89.48,10757.0,84.9821,84.9916,84.9726,84.9916,10757.0
2024-07-08 14:40:00,89.48,89.48,89.44,89.46,45870.0,84.9916,84.9916,84.9536,84.9726,45870.0
2024-07-08 14:50:00,89.46,89.48,89.46,89.48,32533.0,84.9726,84.9916,84.9726,84.9916,32533.0
2024-07-08 15:00:00,89.48,89.5,89.45,89.45,89992.0,84.9916,85.0106,84.9631,84.9631,89992.0
2024-07-08 15:10:00,89.45,89.47,89.45,89.45,76541.0,84.9631,84.9821,84.9631,84.9631,76541.0
2024-07-08 15:20:00,89.46,89.46,89.45,89.46,33118.0,84.9726,84.9726,84.9631,84.9726,33118.0
2024-07-08 15:30:00,89.45,89.46,89.44,89.45,25462.0,84.9631,84.9726,84.9536,84.9631,25462.0
2024-07-08 15:40:00,89.44,89.47,89.43,89.45,56647.0,84.9536,84.9821,84.9441,84.9631,56647.0
2024-07-08 15:50:00,89.46,89.46,89.43,89.44,189296.0,84.9726,84.9726,84.9441,84.9536,189296.0
2024-07-09 09:30:00,89.37,89.37,89.15,89.2,305949.0,84.8871,84.8871,84.6781,84.7256,305949.0
2024-07-09 09:40:00,89.2,89.23,89.18,89.22,1441321.0,84.7256,84.7541,84.7066,84.7446,1441321.0
2024-07-09 09:50:00,89.23,89.27,89.21,89.27,230485.0,84.7541,84.7921,84.7351,84.7921,230485.0
2024-07-09 10:00:00,89.27,89.32,89.12,89.19,367683.0,84.7921,84.8396,84.6496,84.7161,367683.0
2024-07-09 10:10:00,89.19,89.26,89.16,89.25,643283.0,84.7161,84.7826,84.6876,84.7731,643283.0
2024-07-09 10:20:00,89.25,89.25,89.16,89.2,299203.0,84.7731,84.7731,84.6876,84.7256,299203.0
2024-07-09 10:30:00,89.21,89.23,89.2,89.22,133985.0,84.7351,84.7541,84.7256,84.7446,133985.0
2024-07-09 10:40:00,89.22,89.23,89.2,89.2,116435.0,84.7446,84.7541,84.7256,84.7256,116435.0
2024-07-09 10:50:00,89.2,89.21,89.11,89.12,217129.0,84.7256,84.7351,84.6402,84.6496,217129.0
2024-07-09 11:00:00,89.13,89.14,89.09,89.11,177942.0,84.6591,84.6686,84.6212,84.6402,177942.0
2024-07-09 11:10:00,89.11,89.11,89.05,89.06,121505.0,84.6402,84.6402,84.5832,84.5927,121505.0
2024-07-09 11:20:00,89.06,89.07,89.02,89.03,152218.0,84.5927,84.6022,84.5547,84.5642,152218.0
2024-07-09 11:30:00,89.03,89.06,89.02,89.05,120878.0,84.5642,84.5927,84.5547,84.5832,120878.0
2024-07-09 11:40:00,89.05,89.07,89.03,89.06,154930.0,84.5832,84.6022,84.5642,84.5927,154930.0
2024-07-09 11:50:00,89.06,89.08,89.05,89.08,76675.0,84.5927,84.6117,84.5832,84.6117,76675.0
2024-07-09 12:00:00,89.08,89.09,89.05,89.09,208696.0,84.6117,84.6212,84.5832,84.6212,208696.0
2024-07-09 12:10:00,89.09,89.11,89.07,89.08,90547.0,84.6212,84.6402,84.6022,84.6117,90547.0
2024-07-09 12:20:00,89.08,89.1,89.07,89.1,89091.0,84.6117,84.6307,84.6022,84.6307,89091.0
2024-07-09 12:30:00,89.09,89.11,89.09,89.1,80222.0,84.6212,84.6402,84.6212,84.6307,80222.0
2024-07-09 12:40:00,89.09,89.1,89.06,89.07,40965.0,84.6212,84.6307,84.5927,84.6022,40965.0
2024-07-09 12:50:00,89.06,89.07,89.04,89.06,45300.0,84.5927,84.6022,84.5737,84.5927,45300.0
2024-07-09 13:00:00,89.07,89.13,89.06,89.11,81587.0,84.6022,84.6591,84.5927,84.6402,81587.0
2024-07-09 13:10:00,89.11,89.12,89.06,89.06,103835.0,84.6402,84.6496,84.5927,84.5927,103835.0
2024-07-09 13:20:00,89.06,89.09,89.05,89.08,38786.0,84.5927,84.6212,84.5832,84.6117,38786.0
2024-07-09 13:30:00,89.07,89.11,89.06,89.1,20719.0,84.6022,84.6402,84.5927,84.6307,20719.0
2024-07-09 13:40:00,89.1,89.13,89.09,89.13,35245.0,84.6307,84.6591,84.6212,84.6591,35245.0
2024-07-09 13:50:00,89.12,89.14,89.12,89.14,81240.0,84.6496,84.6686,84.6496,84.6686,81240.0
2024-07-09 14:00:00,89.14,89.16,89.13,89.15,19024.0,84.6686,84.6876,84.6591,84.6781,19024.0
2024-07-09 14:10:00,89.16,89.17,89.15,89.16,61692.0,84.6876,84.6971,84.6781,84.6876,61692.0
2024-07-09 14:20:00,89.15,89.16,89.13,89.15,33686.0,84.6781,84.6876,84.6591,84.6781,33686.0
2024-07-09 14:30:00,89.15,89.15,89.1,89.11,187773.0,84.6781,84.6781,84.6307,84.6402,187773.0
2024-07-09 14:40:00,89.11,89.11,89.07,89.08,121560.0,84.6402,84.6402,84.6022,84.6117,121560.0
2024-07-09 14:50:00,89.07,89.08,89.05,89.07,228664.0,84.6022,84.6117,84.5832,84.6022,228664.0
2024-07-09 15:00:00,89.07,89.08,89.06,89.07,18598.0,84.6022,84.6117,84.5927,84.6022,18598.0
2024-07-09 15:10:00,89.06,89.12,89.06,89.12,37651.0,84.5927,84.6496,84.5927,84.6496,37651.0
2024-07-09 15:20:00,89.11,89.13,89.11,89.13,60230.0,84.6402,84.6591,84.6402,84.6591,60230.0
2024-07-09 15:30:00,89.12,89.14,89.11,89.14,55127.0,84.6496,84.6686,84.6402,84.6686,55127.0
2024-07-09 15:40:00,89.13,89.14,89.12,89.14,144930.0,84.6591,84.6686,84.6496,84.6686,144930.0
2024-07-09 15:50:00,89.13,89.16,89.13,89.15,292361.0,84.6591,84.6876,84.6591,84.6781,292361.0
2024-07-10 09:30:00,89.34,89.4,89.27,89.33,1726819.0,84.8586,84.9156,84.7921,84.8491,1726819.0
2024-07-10 09:40:00,89.33,89.37,89.31,89.37,71408.0,84.8491,84.8871,84.8301,84.8871,71408.0
2024-07-10 09:50:00,89.36,89.4,89.35,89.39,149771.0,84.8776,84.9156,84.8681,84.9061,149771.0
2024-07-10 10:00:00,89.38,89.45,89.38,89.45,201954.0,84.8966,84.9631,84.8966,84.9631,201954.0
2024-07-10 10:10:00,89.45,89.45,89.43,89.44,74568.0,84.9631,84.9631,84.9441,84.9536,74568.0
2024-07-10 10:20:00,89.44,89.47,89.42,89.45,384157.0,84.9536,84.9821,84.9346,84.9631,384157.0
2024-07-10 10:30:00,89.45,89.46,89.37,89.38,374615.0,84.9631,84.9726,84.8871,84.8966,374615.0
2024-07-10 10:40:00,89.38,89.39,89.33,89.34,117889.0,84.8966,84.9061,84.8491,84.8586,117889.0
2024-07-10 10:50:00,89.34,89.39,89.33,89.34,253412.0,84.8586,84.9061,84.8491,84.8586,253412.0
2024-07-10 11:00:00,89.34,89.42,89.34,89.42,86865.0,84.8586,84.9346,84.8586,84.9346,86865.0
2024-07-10 11:10:00,89.42,89.42,89.38,89.4,97727.0,84.9346,84.9346,84.8966,84.9156,97727.0
2024-07-10 11:20:00,89.4,89.41,89.37,89.4,222738.0,84.9156,84.9251,84.8871,84.9156,222738.0
2024-07-10 11:30:00,89.4,89.42,89.39,89.41,54748.0,84.9156,84.9346,84.9061,84.9251,54748.0
2024-07-10 11:40:00,89.41,89.42,89.37,89.37,66052.0,84.9251,84.9346,84.8871,84.8871,66052.0
2024-07-10 11:50:00,89.38,89.42,89.38,89.4,24113.0,84.8966,84.9346,84.8966,84.9156,24113.0
2024-07-10 12:00:00,89.4,89.49,89.4,89.48,84275.0,84.9156,85.0011,84.9156,84.9916,84275.0
2024-07-10 12:10:00,89.48,89.5,89.47,89.5,41118.0,84.9916,85.0106,84.9821,85.0106,41118.0
2024-07-10 12:20:00,89.5,89.51,89.46,89.46,93710.0,85.0106,85.0201,84.9726,84.9726,93710.0
2024-07-10 12:30:00,89.47,89.48,89.43,89.46,74714.0,84.9821,84.9916,84.9441,84.9726,74714.0
2024-07-10 12:40:00,89.46,89.48,89.46,89.46,35522.0,84.9726,84.9916,84.9726,84.9726,35522.0
2024-07-10 12:50:00,89.45,89.46,89.42,89.44,122508.0,84.9631,84.9726,84.9346,84.9536,122508.0
2024-07-10 13:00:00,89.44,89.53,89.41,89.49,80749.0,84.9536,85.0391,84.9251,85.0011,80749.0
2024-07-10 13:10:00,89.5,89.5,89.46,89.48,29304.0,85.0106,85.0106,84.9726,84.9916,29304.0
2024-07-10 13:20:00,89.48,89.49,89.45,89.46,6565.0,84.9916,85.0011,84.9631,84.9726,6565.0
2024-07-10 13:30:00,89.46,89.46,89.43,89.44,21505.0,84.9726,84.9726,84.9441,84.9536,21505.0
2024-07-10 13:40:00,89.44,89.47,89.43,89.46,18570.0,84.9536,84.9821,84.9441,84.9726,18570.0
2024-07-10 13:50:00,89.46,89.48,89.45,89.47,24640.0,84.9726,84.9916,84.9631,84.9821,24640.0
2024-07-10 14:00:00,89.47,89.47,89.44,89.45,18116.0,84.9821,84.9821,84.9536,84.9631,18116.0
2024-07-10 14:10:00,89.44,89.45,89.43,89.43,33066.0,84.9536,84.9631,84.9441,84.9441,33066.0
2024-07-10 14:20:00,89.44,89.46,89.43,89.45,10891.0,84.9536,84.9726,84.9441,84.9631,10891.0
2024-07-10 14:30:00,89.45,89.48,89.45,89.47,24179.0,84.9631,84.9916,84.9631,84.9821,24179.0
2024-07-10 14:40:00,89.48,89.5,89.47,89.5,12321.0,84.9916,85.0106,84.9821,85.0106,12321.0
2024-07-10 14:50:00,89.5,89.5,89.49,89.5,29722.0,85.0106,85.0106,85.0011,85.0106,29722.0
2024-07-10 15:00:00,89.5,89.51,89.48,89.51,45585.0,85.0106,85.0201,84.9916,85.0201,45585.0
2024-07-10 15:10:00,89.51,89.53,89.51,89.51,16939.0,85.0201,85.0391,85.0201,85.0201,16939.0
2024-07-10 15:20:00,89.52,89.52,89.5,89.52,19878.0,85.0296,85.0296,85.0106,85.0296,19878.0
2024-07-10 15:30:00,89.52,89.52,89.49,89.51,124040.0,85.0296,85.0296,85.0011,85.0201,124040.0
2024-07-10 15:40:00,89.52,89.56,89.51,89.56,182442.0,85.0296,85.0676,85.0201,85.0676,182442.0
2024-07-10 15:50:00,89.56,89.59,89.55,89.56,345794.0,85.0676,85.0961,85.0581,85.0676,345794.0
2024-07-11 09:30:00,90.16,90.17,90.08,90.15,1023967.0,85.6375,85.647,85.5615,85.628,1023967.0
2024-07-11 09:40:00,90.14,90.18,90.11,90.17,239915.0,85.6185,85.6565,85.59,85.647,239915.0
2024-07-11 09:50:00,90.17,90.29,90.15,90.29,901246.0,85.647,85.761,85.628,85.761,901246.0
2024-07-11 10:00:00,90.29,90.34,90.25,90.27,168844.0,85.761,85.8085,85.723,85.742,168844.0
2024-07-11 10:10:00,90.27,90.27,90.2,90.22,816381.0,85.742,85.742,85.6755,85.6945,816381.0
2024-07-11 10:20:00,90.21,90.24,90.19,90.2,307354.0,85.685,85.7135,85.666,85.6755,307354.0
2024-07-11 10:30:00,90.2,90.22,90.12,90.15,145500.0,85.6755,85.6945,85.5995,85.628,145500.0
2024-07-11 10:40:00,90.15,90.16,90.11,90.15,159990.0,85.628,85.6375,85.59,85.628,159990.0
2024-07-11 10:50:00,90.15,90.17,90.09,90.11,122518.0,85.628,85.647,85.571,85.59,122518.0
2024-07-11 11:00:00,90.11,90.18,90.09,90.18,38659.0,85.59,85.6565,85.571,85.6565,38659.0
2024-07-11 11:10:00,90.18,90.19,90.12,90.15,73842.0,85.6565,85.666,85.5995,85.628,73842.0
2024-07-11 11:20:00,90.15,90.16,90.09,90.12,163961.0,85.628,85.6375,85.571,85.5995,163961.0
2024-07-11 11:30:00,90.13,90.14,90.11,90.13,29353.0,85.609,85.6185,85.59,85.609,29353.0
2024-07-11 11:40:00,90.13,90.15,90.1,90.12,73077.0,85.609,85.628,85.5805,85.5995,73077.0
2024-07-11 11:50:00,90.11,90.16,90.11,90.14,65172.0,85.59,85.6375,85.59,85.6185,65172.0
2024-07-11 12:00:00,90.15,90.17,90.11,90.16,40258.0,85.628,85.647,85.59,85.6375,40258.0
2024-07-11 12:10:00,90.17,90.18,90.13,90.15,240715.0,85.647,85.6565,85.609,85.628,240715.0
2024-07-11 12:20:00,90.15,90.17,90.12,90.16,26221.0,85.628,85.647,85.5995,85.6375,26221.0
2024-07-11 12:30:00,90.17,90.18,90.14,90.15,62619.0,85.647,85.6565,85.6185,85.628,62619.0
2024-07-11 12:40:00,90.15,90.16,90.12,90.13,30954.0,85.628,85.6375,85.5995,85.609,30954.0
2024-07-11 12:50:00,90.14,90.17,90.13,90.15,33143.0,85.6185,85.647,85.609,85.628,33143.0
2024-07-11 13:00:00,90.15,90.15,90.03,90.09,137519.0,85.628,85.628,85.514,85.571,137519.0
2024-07-11 13:10:00,90.09,90.13,90.07,90.11,20564.0,85.571,85.609,85.552,85.59,20564.0
2024-07-11 13:20:00,90.11,90.13,90.1,90.11,14329.0,85.59,85.609,85.5805,85.59,14329.0
2024-07-11 13:30:00,90.1,90.1,90.03,90.03,145035.0,85.5805,85.5805,85.514,85.514,145035.0
2024-07-11 13:40:00,90.03,90.04,89.97,90.01,109332.0,85.514,85.5235,85.457,85.495,109332.0
2024-07-11 13:50:00,90.01,90.02,89.99,90.0,70619.0,85.495,85.5045,85.476,85.4855,70619.0
2024-07-11 14:00:00,90.0,90.04,90.0,90.04,24642.0,85.4855,85.5235,85.4855,85.5235,24642.0
2024-07-11 14:10:00,90.04,90.05,90.02,90.05,45325.0,85.5235,85.533,85.5045,85.533,45325.0
2024-07-11 14:20:00,90.05,90.07,90.01,90.03,54241.0,85.533,85.552,85.495,85.514,54241.0
2024-07-11 14:30:00,90.03,90.09,90.02,90.08,28828.0,85.514,85.571,85.5045,85.5615,28828.0
2024-07-11 14:40:00,90.07,90.09,90.06,90.06,37271.0,85.552,85.571,85.5425,85.5425,37271.0
2024-07-11 14:50:00,90.07,90.09,90.05,90.08,66761.0,85.552,85.571,85.533,85.5615,66761.0
2024-07-11 15:00:00,90.08,90.1,90.07,90.09,43661.0,85.5615,85.5805,85.552,85.571,43661.0
2024-07-11 15:10:00,90.09,90.1,90.06,90.06,63837.0,85.571,85.5805,85.5425,85.5425,63837.0
2024-07-11 15:20:00,90.06,90.08,90.04,90.05,199352.0,85.5425,85.5615,85.5235,85.533,199352.0
2024-07-11 15:30:00,90.05,90.08,90.04,90.08,100410.0,85.533,85.5615,85.5235,85.5615,100410.0
2024-07-11 15:40:00,90.07,90.07,90.02,90.06,79738.0,85.552,85.552,85.5045,85.5425,79738.0
2024-07-11 15:50:00,90.06,90.09,90.04,90.08,414091.0,85.5425,85.571,85.5235,85.5615,414091.0
2024-07-12 09:30:00,90.12,90.12,89.84,90.06,292921.0,85.5995,85.5995,85.3335,85.5425,292921.0
2024-07-12 09:40:00,90.06,90.08,90.0,90.06,73432.0,85.5425,85.5615,85.4855,85.5425,73432.0
2024-07-12 09:50:00,90.06,90.15,90.06,90.14,86973.0,85.5425,85.628,85.5425,85.6185,86973.0
2024-07-12 10:00:00,90.18,90.22,90.13,90.17,138342.0,85.6565,85.6945,85.609,85.647,138342.0
2024-07-12 10:10:00,90.17,90.21,90.16,90.19,75707.0,85.647,85.685,85.6375,85.666,75707.0
2024-07-12 10:20:00,90.2,90.21,90.11,90.17,99167.0,85.6755,85.685,85.59,85.647,99167.0
2024-07-12 10:30:00,90.17,90.21,90.16,90.21,99932.0,85.647,85.685,85.6375,85.685,99932.0
2024-07-12 10:40:00,90.21,90.27,90.19,90.25,1249649.0,85.685,85.742,85.666,85.723,1249649.0
2024-07-12 10:50:00,90.25,90.28,90.21,90.21,549604.0,85.723,85.7515,85.685,85.685,549604.0
2024-07-12 11:00:00,90.21,90.22,90.18,90.19,217783.0,85.685,85.6945,85.6565,85.666,217783.0
2024-07-12 11:10:00,90.2,90.22,90.18,90.19,147177.0,85.6755,85.6945,85.6565,85.666,147177.0
2024-07-12 11:20:00,90.19,90.23,90.17,90.23,374490.0,85.666,85.704,85.647,85.704,374490.0
2024-07-12 11:30:00,90.23,90.25,90.21,90.23,206550.0,85.704,85.723,85.685,85.704,206550.0
2024-07-12 11:40:00,90.23,90.25,90.22,90.24,75383.0,85.704,85.723,85.6945,85.7135,75383.0
2024-07-12 11:50:00,90.24,90.25,90.21,90.21,55010.0,85.7135,85.723,85.685,85.685,55010.0
2024-07-12 12:00:00,90.2,90.23,90.18,90.2,86016.0,85.6755,85.704,85.6565,85.6755,86016.0
2024-07-12 12:10:00,90.2,90.23,90.2,90.22,53899.0,85.6755,85.704,85.6755,85.6945,53899.0
2024-07-12 12:20:00,90.23,90.24,90.21,90.23,35125.0,85.704,85.7135,85.685,85.704,35125.0
2024-07-12 12:30:00,90.22,90.24,90.22,90.23,27087.0,85.6945,85.7135,85.6945,85.704,27087.0
2024-07-12 12:40:00,90.23,90.24,90.22,90.23,27840.0,85.704,85.7135,85.6945,85.704,27840.0
2024-07-12 12:50:00,90.23,90.26,90.22,90.25,39124.0,85.704,85.7325,85.6945,85.723,39124.0
2024-07-12 13:00:00,90.26,90.26,90.24,90.25,32195.0,85.7325,85.7325,85.7135,85.723,32195.0
2024-07-12 13:10:00,90.25,90.31,90.24,90.29,169542.0,85.723,85.78,85.7135,85.761,169542.0
2024-07-12 13:20:00,90.29,90.32,90.28,90.32,24052.0,85.761,85.7895,85.7515,85.7895,24052.0
2024-07-12 13:30:00,90.31,90.35,90.31,90.34,61394.0,85.78,85.818,85.78,85.8085,61394.0
2024-07-12 13:40:00,90.33,90.36,90.32,90.34,70277.0,85.799,85.8274,85.7895,85.8085,70277.0
2024-07-12 13:50:00,90.34,90.35,90.3,90.31,37856.0,85.8085,85.818,85.7705,85.78,37856.0
2024-07-12 14:00:00,90.31,90.31,90.29,90.3,81020.0,85.78,85.78,85.761,85.7705,81020.0
2024-07-12 14:10:00,90.3,90.32,90.29,90.32,30910.0,85.7705,85.7895,85.761,85.7895,30910.0
2024-07-12 14:20:00,90.32,90.33,90.31,90.33,133563.0,85.7895,85.799,85.78,85.799,133563.0
2024-07-12 14:30:00,90.33,90.34,90.31,90.34,53273.0,85.799,85.8085,85.78,85.8085,53273.0
2024-07-12 14:40:00,90.34,90.34,90.3,90.31,99872.0,85.8085,85.8085,85.7705,85.78,99872.0
2024-07-12 14:50:00,90.31,90.34,90.31,90.34,55568.0,85.78,85.8085,85.78,85.8085,55568.0
2024-07-12 15:00:00,90.34,90.35,90.32,90.35,190797.0,85.8085,85.818,85.7895,85.818,190797.0
2024-07-12 15:10:00,90.35,90.38,90.34,90.38,242455.0,85.818,85.8464,85.8085,85.8464,242455.0
2024-07-12 15:20:00,90.37,90.38,90.34,90.35,134956.0,85.8369,85.8464,85.8085,85.818,134956.0
2024-07-12 15:30:00,90.35,90.35,90.27,90.28,251929.0,85.818,85.818,85.742,85.7515,251929.0
2024-07-12 15:40:00,90.28,90.28,90.23,90.23,183949.0,85.7515,85.7515,85.704,85.704,183949.0
2024-07-12 15:50:00,90.23,90.27,90.2,90.26,274687.0,85.704,85.742,85.6755,85.7325,274687.0
2024-07-15 09:30:00,90.26,90.26,90.05,90.07,340814.0,85.7325,85.7325,85.533,85.552,340814.0
2024-07-15 09:40:00,90.07,90.08,89.95,89.97,335107.0,85.552,85.5615,85.438,85.457,335107.0
2024-07-15 09:50:00,89.97,89.99,89.95,89.96,92975.0,85.457,85.476,85.438,85.4475,92975.0
2024-07-15 10:00:00,89.96,89.99,89.93,89.99,98779.0,85.4475,85.476,85.419,85.476,98779.0
2024-07-15 10:10:00,89.98,90.0,89.93,89.94,217400.0,85.4665,85.4855,85.419,85.4285,217400.0
2024-07-15 10:20:00,89.94,89.94,89.9,89.93,166021.0,85.4285,85.4285,85.3905,85.419,166021.0
2024-07-15 10:30:00,89.93,89.95,89.92,89.94,315263.0,85.419,85.438,85.4095,85.4285,315263.0
2024-07-15 10:40:00,89.94,89.96,89.93,89.95,252335.0,85.4285,85.4475,85.419,85.438,252335.0
2024-07-15 10:50:00,89.95,90.03,89.94,90.02,204042.0,85.438,85.514,85.4285,85.5045,204042.0
2024-07-15 11:00:00,90.02,90.05,90.02,90.04,77822.0,85.5045,85.533,85.5045,85.5235,77822.0
2024-07-15 11:10:00,90.03,90.05,90.01,90.03,30496.0,85.514,85.533,85.495,85.514,30496.0
2024-07-15 11:20:00,90.04,90.06,90.0,90.0,22387.0,85.5235,85.5425,85.4855,85.4855,22387.0
2024-07-15 11:30:00,90.0,90.0,89.95,89.98,188753.0,85.4855,85.4855,85.438,85.4665,188753.0
2024-07-15 11:40:00,89.98,90.01,89.95,89.98,117622.0,85.4665,85.495,85.438,85.4665,117622.0
2024-07-15 11:50:00,89.99,90.0,89.98,89.98,17096.0,85.476,85.4855,85.4665,85.4665,17096.0
2024-07-15 12:00:00,89.98,90.01,89.96,89.97,21005.0,85.4665,85.495,85.4475,85.457,21005.0
2024-07-15 12:10:00,89.97,89.98,89.93,89.93,35519.0,85.457,85.4665,85.419,85.419,35519.0
2024-07-15 12:20:00,89.94,89.96,89.91,89.95,32507.0,85.4285,85.4475,85.4,85.438,32507.0
2024-07-15 12:30:00,89.94,89.96,89.92,89.95,59784.0,85.4285,85.4475,85.4095,85.438,59784.0
2024-07-15 12:40:00,89.95,90.03,89.9,89.92,47889.0,85.438,85.514,85.3905,85.4095,47889.0
2024-07-15 12:50:00,89.91,89.93,89.9,89.91,46548.0,85.4,85.419,85.3905,85.4,46548.0
2024-07-15 13:00:00,89.91,89.91,89.84,89.89,78408.0,85.4,85.4,85.3335,85.381,78408.0
2024-07-15 13:10:00,89.89,89.9,89.83,89.87,37398.0,85.381,85.3905,85.324,85.362,37398.0
2024-07-15 13:20:00,89.87,89.9,89.84,89.84,19255.0,85.362,85.3905,85.3335,85.3335,19255.0
2024-07-15 13:30:00,89.84,89.85,89.76,89.77,214896.0,85.3335,85.343,85.2575,85.267,214896.0
2024-07-15 13:40:00,89.77,89.78,89.76,89.78,66485.0,85.267,85.2765,85.2575,85.2765,66485.0
2024-07-15 13:50:00,89.78,89.81,89.77,89.8,34458.0,85.2765,85.305,85.267,85.2955,34458.0
2024-07-15 14:00:00,89.8,89.82,89.79,89.82,7883.0,85.2955,85.3145,85.286,85.3145,7883.0
2024-07-15 14:10:00,89.82,89.86,89.81,89.85,47450.0,85.3145,85.3525,85.305,85.343,47450.0
2024-07-15 14:20:00,89.85,89.89,89.84,89.88,77159.0,85.343,85.381,85.3335,85.3715,77159.0
2024-07-15 14:30:00,89.88,89.9,89.86,89.88,238607.0,85.3715,85.3905,85.3525,85.3715,238607.0
2024-07-15 14:40:00,89.88,89.9,89.87,89.9,58590.0,85.3715,85.3905,85.362,85.3905,58590.0
2024-07-15 14:50:00,89.9,89.9,89.88,89.9,67422.0,85.3905,85.3905,85.3715,85.3905,67422.0
2024-07-15 15:00:00,89.9,89.9,89.87,89.89,153355.0,85.3905,85.3905,85.362,85.381,153355.0
2024-07-15 15:10:00,89.89,89.91,89.88,89.88,264733.0,85.381,85.4,85.3715,85.3715,264733.0
2024-07-15 15:20:00,89.88,89.92,89.87,89.9,101435.0,85.3715,85.4095,85.362,85.3905,101435.0
2024-07-15 15:30:00,89.89,89.91,89.88,89.89,118961.0,85.381,85.4,85.3715,85.381,118961.0
2024-07-15 15:40:00,89.89,89.9,89.87,89.89,85729.0,85.381,85.3905,85.362,85.381,85729.0
2024-07-15 15:50:00,89.89,89.93,89.86,89.92,298918.0,85.381,85.419,85.3525,85.4095,298918.0
2024-07-16 09:30:00,90.06,90.11,90.01,90.09,227209.0,85.5425,85.59,85.495,85.571,227209.0
2024-07-16 09:40:00,90.1,90.11,90.03,90.04,246658.0,85.5805,85.59,85.514,85.5235,246658.0
2024-07-16 09:50:00,90.04,90.09,90.04,90.06,85875.0,85.5235,85.571,85.5235,85.5425,85875.0
2024-07-16 10:00:00,90.07,90.08,90.01,90.02,60539.0,85.552,85.5615,85.495,85.5045,60539.0
2024-07-16 10:10:00,90.02,90.05,90.01,90.04,85749.0,85.5045,85.533,85.495,85.5235,85749.0
2024-07-16 10:20:00,90.05,90.08,90.04,90.08,71619.0,85.533,85.5615,85.5235,85.5615,71619.0
2024-07-16 10:30:00,90.08,90.1,90.05,90.09,146833.0,85.5615,85.5805,85.533,85.571,146833.0
2024-07-16 10:40:00,90.09,90.11,90.03,90.06,109492.0,85.571,85.59,85.514,85.5425,109492.0
2024-07-16 10:50:00,90.06,90.07,90.03,90.05,92365.0,85.5425,85.552,85.514,85.533,92365.0
2024-07-16 11:00:00,90.04,90.13,90.04,90.11,42066.0,85.5235,85.609,85.5235,85.59,42066.0
2024-07-16 11:10:00,90.11,90.14,90.09,90.09,38633.0,85.59,85.6185,85.571,85.571,38633.0
2024-07-16 11:20:00,90.09,90.16,90.09,90.14,71432.0,85.571,85.6375,85.571,85.6185,71432.0
2024-07-16 11:30:00,90.14,90.16,90.1,90.16,41036.0,85.6185,85.6375,85.5805,85.6375,41036.0
2024-07-16 11:40:00,90.16,90.17,90.13,90.16,74278.0,85.6375,85.647,85.609,85.6375,74278.0
2024-07-16 11:50:00,90.16,90.19,90.14,90.15,78049.0,85.6375,85.666,85.6185,85.628,78049.0
2024-07-16 12:00:00,90.14,90.15,90.09,90.11,172749.0,85.6185,85.628,85.571,85.59,172749.0
2024-07-16 12:10:00,90.11,90.14,90.09,90.12,152424.0,85.59,85.6185,85.571,85.5995,152424.0
2024-07-16 12:20:00,90.11,90.14,90.09,90.09,92446.0,85.59,85.6185,85.571,85.571,92446.0
2024-07-16 12:30:00,90.09,90.14,90.09,90.13,19998.0,85.571,85.6185,85.571,85.609,19998.0
2024-07-16 12:40:00,90.12,90.14,90.1,90.14,34042.0,85.5995,85.6185,85.5805,85.6185,34042.0
2024-07-16 12:50:00,90.14,90.14,90.09,90.12,40848.0,85.6185,85.6185,85.571,85.5995,40848.0
2024-07-16 13:00:00,90.11,90.12,90.08,90.12,34241.0,85.59,85.5995,85.5615,85.5995,34241.0
2024-07-16 13:10:00,90.11,90.11,90.08,90.11,36670.0,85.59,85.59,85.5615,85.59,36670.0
2024-07-16 13:20:00,90.11,90.14,90.1,90.14,20196.0,85.59,85.6185,85.5805,85.6185,20196.0
2024-07-16 13:30:00,90.13,90.15,90.12,90.15,27073.0,85.609,85.628,85.5995,85.628,27073.0
2024-07-16 13:40:00,90.14,90.18,90.13,90.18,14216.0,85.6185,85.6565,85.609,85.6565,14216.0
2024-07-16 13:50:00,90.18,90.19,90.17,90.18,7426.0,85.6565,85.666,85.647,85.6565,7426.0
2024-07-16 14:00:00,90.18,90.23,90.18,90.23,230528.0,85.6565,85.704,85.6565,85.704,230528.0
2024-07-16 14:10:00,90.23,90.23,90.19,90.2,272631.0,85.704,85.704,85.666,85.6755,272631.0
2024-07-16 14:20:00,90.2,90.24,90.19,90.23,89953.0,85.6755,85.7135,85.666,85.704,89953.0
2024-07-16 14:30:00,90.23,90.29,90.23,90.27,109367.0,85.704,85.761,85.704,85.742,109367.0
2024-07-16 14:40:00,90.27,90.3,90.26,90.29,115817.0,85.742,85.7705,85.7325,85.761,115817.0
2024-07-16 14:50:00,90.29,90.3,90.27,90.3,106783.0,85.761,85.7705,85.742,85.7705,106783.0
2024-07-16 15:00:00,90.31,90.31,90.27,90.29,177221.0,85.78,85.78,85.742,85.761,177221.0
2024-07-16 15:10:00,90.29,90.29,90.24,90.25,118961.0,85.761,85.761,85.7135,85.723,118961.0
2024-07-16 15:20:00,90.25,90.26,90.24,90.25,45395.0,85.723,85.7325,85.7135,85.723,45395.0
2024-07-16 15:30:00,90.26,90.26,90.24,90.24,31901.0,85.7325,85.7325,85.7135,85.7135,31901.0
2024-07-16 15:40:00,90.25,90.25,90.23,90.24,48148.0,85.723,85.723,85.704,85.7135,48148.0
2024-07-16 15:50:00,90.23,90.3,90.23,90.28,510118.0,85.704,85.7705,85.704,85.7515,510118.0
2024-07-17 09:30:00,90.0,90.05,89.91,90.04,250937.0,85.4855,85.533,85.4,85.5235,250937.0
2024-07-17 09:40:00,90.04,90.06,89.99,90.01,455037.0,85.5235,85.5425,85.476,85.495,455037.0
2024-07-17 09:50:00,90.01,90.02,89.97,90.0,479797.0,85.495,85.5045,85.457,85.4855,479797.0
2024-07-17 10:00:00,90.0,90.01,89.94,89.94,392275.0,85.4855,85.495,85.4285,85.4285,392275.0
2024-07-17 10:10:00,89.94,89.96,89.91,89.93,262272.0,85.4285,85.4475,85.4,85.419,262272.0
2024-07-17 10:20:00,89.93,89.94,89.9,89.92,148862.0,85.419,85.4285,85.3905,85.4095,148862.0
2024-07-17 10:30:00,89.92,89.96,89.9,89.92,202423.0,85.4095,85.4475,85.3905,85.4095,202423.0
2024-07-17 10:40:00,89.92,89.97,89.91,89.94,95118.0,85.4095,85.457,85.4,85.4285,95118.0
2024-07-17 10:50:00,89.93,89.96,89.92,89.96,133855.0,85.419,85.4475,85.4095,85.4475,133855.0
2024-07-17 11:00:00,89.96,89.96,89.9,89.94,213408.0,85.4475,85.4475,85.3905,85.4285,213408.0
2024-07-17 11:10:00,89.94,89.96,89.9,89.95,28799.0,85.4285,85.4475,85.3905,85.438,28799.0
2024-07-17 11:20:00,89.95,89.99,89.94,89.96,50628.0,85.438,85.476,85.4285,85.4475,50628.0
2024-07-17 11:30:00,89.96,90.04,89.96,90.04,120197.0,85.4475,85.5235,85.4475,85.5235,120197.0
2024-07-17 11:40:00,90.04,90.05,90.01,90.01,108020.0,85.5235,85.533,85.495,85.495,108020.0
2024-07-17 11:50:00,90.01,90.02,89.98,89.99,84159.0,85.495,85.5045,85.4665,85.476,84159.0
2024-07-17 12:00:00,89.98,90.0,89.96,89.97,153490.0,85.4665,85.4855,85.4475,85.457,153490.0
2024-07-17 12:10:00,89.97,89.99,89.94,89.98,91105.0,85.457,85.476,85.4285,85.4665,91105.0
2024-07-17 12:20:00,89.98,90.0,89.97,89.99,67505.0,85.4665,85.4855,85.457,85.476,67505.0
2024-07-17 12:30:00,89.98,90.02,89.98,90.02,36794.0,85.4665,85.5045,85.4665,85.5045,36794.0
2024-07-17 12:40:00,90.01,90.02,89.98,89.99,26415.0,85.495,85.5045,85.4665,85.476,26415.0
2024-07-17 12:50:00,89.99,90.05,89.99,90.04,104957.0,85.476,85.533,85.476,85.5235,104957.0
2024-07-17 13:00:00,90.03,90.07,89.97,89.97,152828.0,85.514,85.552,85.457,85.457,152828.0
2024-07-17 13:10:00,89.98,90.03,89.95,90.02,50682.0,85.4665,85.514,85.438,85.5045,50682.0
2024-07-17 13:20:00,90.02,90.03,89.98,90.0,83070.0,85.5045,85.514,85.4665,85.4855,83070.0
2024-07-17 13:30:00,90.01,90.05,90.0,90.03,53250.0,85.495,85.533,85.4855,85.514,53250.0
2024-07-17 13:40:00,90.02,90.03,89.99,90.03,58210.0,85.5045,85.514,85.476,85.514,58210.0
2024-07-17 13:50:00,90.03,90.04,90.01,90.02,51296.0,85.514,85.5235,85.495,85.5045,51296.0
2024-07-17 14:00:00,90.02,90.08,90.01,90.08,113702.0,85.5045,85.5615,85.495,85.5615,113702.0
2024-07-17 14:10:00,90.07,90.1,90.06,90.09,112938.0,85.552,85.5805,85.5425,85.571,112938.0
2024-07-17 14:20:00,90.09,90.1,90.06,90.07,69335.0,85.571,85.5805,85.5425,85.552,69335.0
2024-07-17 14:30:00,90.08,90.1,90.07,90.08,108932.0,85.5615,85.5805,85.552,85.5615,108932.0
2024-07-17 14:40:00,90.08,90.09,90.06,90.06,256723.0,85.5615,85.571,85.5425,85.5425,256723.0
2024-07-17 14:50:00,90.06,90.07,90.04,90.06,72385.0,85.5425,85.552,85.5235,85.5425,72385.0
2024-07-17 15:00:00,90.06,90.07,90.04,90.05,112278.0,85.5425,85.552,85.5235,85.533,112278.0
2024-07-17 15:10:00,90.05,90.07,90.01,90.02,51365.0,85.533,85.552,85.495,85.5045,51365.0
2024-07-17 15:20:00,90.02,90.03,90.0,90.01,305919.0,85.5045,85.514,85.4855,85.495,305919.0
2024-07-17 15:30:00,90.01,90.03,90.01,90.03,153712.0,85.495,85.514,85.495,85.514,153712.0
2024-07-17 15:40:00,90.02,90.04,90.01,90.02,212667.0,85.5045,85.5235,85.495,85.5045,212667.0
2024-07-17 15:50:00,90.03,90.03,89.97,89.98,224480.0,85.514,85.514,85.457,85.4665,224480.0
2024-07-18 09:30:00,89.92,90.0,89.84,89.88,191400.0,85.4095,85.4855,85.3335,85.3715,191400.0
2024-07-18 09:40:00,89.87,89.91,89.85,89.89,62509.0,85.362,85.4,85.343,85.381,62509.0
2024-07-18 09:50:00,89.89,89.94,89.87,89.94,68873.0,85.381,85.4285,85.362,85.4285,68873.0
2024-07-18 10:00:00,89.94,89.94,89.87,89.9,110317.0,85.4285,85.4285,85.362,85.3905,110317.0
2024-07-18 10:10:00,89.89,89.93,89.89,89.91,44640.0,85.381,85.419,85.381,85.4,44640.0
2024-07-18 10:20:00,89.89,89.94,89.88,89.89,18492.0,85.381,85.4285,85.3715,85.381,18492.0
2024-07-18 10:30:00,89.89,89.89,89.79,89.83,114713.0,85.381,85.381,85.286,85.324,114713.0
2024-07-18 10:40:00,89.83,89.84,89.77,89.8,1410720.0,85.324,85.3335,85.267,85.2955,1410720.0
2024-07-18 10:50:00,89.8,89.81,89.72,89.75,456978.0,85.2955,85.305,85.2196,85.248,456978.0
2024-07-18 11:00:00,89.75,89.77,89.72,89.77,64316.0,85.248,85.267,85.2196,85.267,64316.0
2024-07-18 11:10:00,89.77,89.77,89.69,89.73,362555.0,85.267,85.267,85.1911,85.2291,362555.0
2024-07-18 11:20:00,89.73,89.74,89.69,89.7,245833.0,85.2291,85.2385,85.1911,85.2006,245833.0
2024-07-18 11:30:00,89.69,89.74,89.67,89.73,229148.0,85.1911,85.2385,85.1721,85.2291,229148.0
2024-07-18 11:40:00,89.73,89.74,89.68,89.72,431743.0,85.2291,85.2385,85.1816,85.2196,431743.0
2024-07-18 11:50:00,89.71,89.71,89.63,89.64,144351.0,85.2101,85.2101,85.1341,85.1436,144351.0
2024-07-18 12:00:00,89.63,89.66,89.6,89.66,119468.0,85.1341,85.1626,85.1056,85.1626,119468.0
2024-07-18 12:10:00,89.66,89.67,89.64,89.65,140677.0,85.1626,85.1721,85.1436,85.1531,140677.0
2024-07-18 12:20:00,89.65,89.67,89.63,89.66,152762.0,85.1531,85.1721,85.1341,85.1626,152762.0
2024-07-18 12:30:00,89.65,89.68,89.63,89.68,102182.0,85.1531,85.1816,85.1341,85.1816,102182.0
2024-07-18 12:40:00,89.68,89.68,89.64,89.65,95828.0,85.1816,85.1816,85.1436,85.1531,95828.0
2024-07-18 12:50:00,89.65,89.66,89.64,89.65,36047.0,85.1531,85.1626,85.1436,85.1531,36047.0
2024-07-18 13:00:00,89.66,89.66,89.6,89.61,143604.0,85.1626,85.1626,85.1056,85.1151,143604.0
2024-07-18 13:10:00,89.61,89.65,89.6,89.65,65270.0,85.1151,85.1531,85.1056,85.1531,65270.0
2024-07-18 13:20:00,89.65,89.66,89.62,89.66,44111.0,85.1531,85.1626,85.1246,85.1626,44111.0
2024-07-18 13:30:00,89.66,89.69,89.63,89.67,394327.0,85.1626,85.1911,85.1341,85.1721,394327.0
2024-07-18 13:40:00,89.67,89.68,89.67,89.68,19062.0,85.1721,85.1816,85.1721,85.1816,19062.0
2024-07-18 13:50:00,89.67,89.67,89.65,89.66,15814.0,85.1721,85.1721,85.1531,85.1626,15814.0
2024-07-18 14:00:00,89.66,89.66,89.61,89.62,24966.0,85.1626,85.1626,85.1151,85.1246,24966.0
2024-07-18 14:10:00,89.61,89.62,89.59,89.61,21072.0,85.1151,85.1246,85.0961,85.1151,21072.0
2024-07-18 14:20:00,89.61,89.64,89.6,89.61,36557.0,85.1151,85.1436,85.1056,85.1151,36557.0
2024-07-18 14:30:00,89.6,89.6,89.57,89.58,59669.0,85.1056,85.1056,85.0771,85.0866,59669.0
2024-07-18 14:40:00,89.58,89.59,89.55,89.58,82838.0,85.0866,85.0961,85.0581,85.0866,82838.0
2024-07-18 14:50:00,89.57,89.58,89.54,89.57,67712.0,85.0771,85.0866,85.0486,85.0771,67712.0
2024-07-18 15:00:00,89.56,89.58,89.51,89.53,136682.0,85.0676,85.0866,85.0201,85.0391,136682.0
2024-07-18 15:10:00,89.53,89.53,89.44,89.47,167711.0,85.0391,85.0391,84.9536,84.9821,167711.0
2024-07-18 15:20:00,89.46,89.51,89.44,89.51,109719.0,84.9726,85.0201,84.9536,85.0201,109719.0
2024-07-18 15:30:00,89.51,89.53,89.49,89.53,186003.0,85.0201,85.0391,85.0011,85.0391,186003.0
2024-07-18 15:40:00,89.53,89.56,89.52,89.56,162581.0,85.0391,85.0676,85.0296,85.0676,162581.0
2024-07-18 15:50:00,89.55,89.56,89.47,89.52,322973.0,85.0581,85.0676,84.9821,85.0296,322973.0
2024-07-19 09:30:00,89.41,89.59,89.39,89.45,209475.0,84.9251,85.0961,84.9061,84.9631,209475.0
2024-07-19 09:40:00,89.44,89.47,89.4,89.41,205764.0,84.9536,84.9821,84.9156,84.9251,205764.0
2024-07-19 09:50:00,89.41,89.43,89.36,89.37,273557.0,84.9251,84.9441,84.8776,84.8871,273557.0
2024-07-19 10:00:00,89.37,89.42,89.34,89.42,80836.0,84.8871,84.9346,84.8586,84.9346,80836.0
2024-07-19 10:10:00,89.42,89.45,89.39,89.45,82520.0,84.9346,84.9631,84.9061,84.9631,82520.0
2024-07-19 10:20:00,89.45,89.45,89.37,89.41,64402.0,84.9631,84.9631,84.8871,84.9251,64402.0
2024-07-19 10:30:00,89.41,89.42,89.34,89.38,252467.0,84.9251,84.9346,84.8586,84.8966,252467.0
2024-07-19 10:40:00,89.38,89.45,89.36,89.43,148459.0,84.8966,84.9631,84.8776,84.9441,148459.0
2024-07-19 10:50:00,89.43,89.45,89.41,89.42,85204.0,84.9441,84.9631,84.9251,84.9346,85204.0
2024-07-19 11:00:00,89.42,89.44,89.4,89.4,61136.0,84.9346,84.9536,84.9156,84.9156,61136.0
2024-07-19 11:10:00,89.4,89.41,89.38,89.41,143198.0,84.9156,84.9251,84.8966,84.9251,143198.0
2024-07-19 11:20:00,89.41,89.42,89.31,89.31,169645.0,84.9251,84.9346,84.8301,84.8301,169645.0
2024-07-19 11:30:00,89.31,89.33,89.29,89.31,97332.0,84.8301,84.8491,84.8111,84.8301,97332.0
2024-07-19 11:40:00,89.31,89.34,89.29,89.33,477359.0,84.8301,84.8586,84.8111,84.8491,477359.0
2024-07-19 11:50:00,89.34,89.38,89.31,89.38,88555.0,84.8586,84.8966,84.8301,84.8966,88555.0
2024-07-19 12:00:00,89.38,89.4,89.36,89.38,51512.0,84.8966,84.9156,84.8776,84.8966,51512.0
2024-07-19 12:10:00,89.37,89.38,89.35,89.35,60192.0,84.8871,84.8966,84.8681,84.8681,60192.0
2024-07-19 12:20:00,89.35,89.35,89.32,89.32,47491.0,84.8681,84.8681,84.8396,84.8396,47491.0
2024-07-19 12:30:00,89.32,89.32,89.29,89.29,128226.0,84.8396,84.8396,84.8111,84.8111,128226.0
2024-07-19 12:40:00,89.29,89.31,89.28,89.29,94048.0,84.8111,84.8301,84.8016,84.8111,94048.0
2024-07-19 12:50:00,89.29,89.3,89.26,89.27,216540.0,84.8111,84.8206,84.7826,84.7921,216540.0
2024-07-19 13:00:00,89.27,89.27,89.24,89.25,52860.0,84.7921,84.7921,84.7636,84.7731,52860.0
2024-07-19 13:10:00,89.25,89.26,89.23,89.25,76683.0,84.7731,84.7826,84.7541,84.7731,76683.0
2024-07-19 13:20:00,89.24,89.29,89.23,89.29,137916.0,84.7636,84.8111,84.7541,84.8111,137916.0
2024-07-19 13:30:00,89.29,89.32,89.28,89.31,192424.0,84.8111,84.8396,84.8016,84.8301,192424.0
2024-07-19 13:40:00,89.31,89.32,89.28,89.32,79404.0,84.8301,84.8396,84.8016,84.8396,79404.0
2024-07-19 13:50:00,89.31,89.32,89.27,89.29,88310.0,84.8301,84.8396,84.7921,84.8111,88310.0
2024-07-19 14:00:00,89.29,89.3,89.28,89.3,46042.0,84.8111,84.8206,84.8016,84.8206,46042.0
2024-07-19 14:10:00,89.3,89.3,89.26,89.26,39431.0,84.8206,84.8206,84.7826,84.7826,39431.0
2024-07-19 14:20:00,89.26,89.26,89.23,89.23,46449.0,84.7826,84.7826,84.7541,84.7541,46449.0
2024-07-19 14:30:00,89.23,89.24,89.22,89.23,73680.0,84.7541,84.7636,84.7446,84.7541,73680.0
2024-07-19 14:40:00,89.23,89.24,89.22,89.24,67672.0,84.7541,84.7636,84.7446,84.7636,67672.0
2024-07-19 14:50:00,89.25,89.27,89.24,89.27,32742.0,84.7731,84.7921,84.7636,84.7921,32742.0
2024-07-19 15:00:00,89.27,89.31,89.26,89.28,48595.0,84.7921,84.8301,84.7826,84.8016,48595.0
2024-07-19 15:10:00,89.27,89.29,89.27,89.28,45544.0,84.7921,84.8111,84.7921,84.8016,45544.0
2024-07-19 15:20:00,89.28,89.31,89.27,89.29,51442.0,84.8016,84.8301,84.7921,84.8111,51442.0
2024-07-19 15:30:00,89.29,89.3,89.24,89.25,69080.0,84.8111,84.8206,84.7636,84.7731,69080.0
2024-07-19 15:40:00,89.25,89.28,89.24,89.28,168972.0,84.7731,84.8016,84.7636,84.8016,168972.0
2024-07-19 15:50:00,89.27,89.29,89.26,89.29,348618.0,84.7921,84.8111,84.7826,84.8111,348618.0
2024-07-22 09:30:00,89.61,89.81,89.61,89.76,533107.0,85.1151,85.305,85.1151,85.2575,533107.0
2024-07-22 09:40:00,89.77,89.78,89.72,89.77,250060.0,85.267,85.2765,85.2196,85.267,250060.0
2024-07-22 09:50:00,89.77,89.79,89.72,89.72,73454.0,85.267,85.286,85.2196,85.2196,73454.0
2024-07-22 10:00:00,89.73,89.74,89.72,89.73,74618.0,85.2291,85.2385,85.2196,85.2291,74618.0
2024-07-22 10:10:00,89.73,89.82,89.72,89.81,208130.0,85.2291,85.3145,85.2196,85.305,208130.0
2024-07-22 10:20:00,89.81,89.85,89.8,89.85,200521.0,85.305,85.343,85.2955,85.343,200521.0
2024-07-22 10:30:00,89.85,89.92,89.84,89.92,288600.0,85.343,85.4095,85.3335,85.4095,288600.0
2024-07-22 10:40:00,89.91,89.93,89.85,89.87,147175.0,85.4,85.419,85.343,85.362,147175.0
2024-07-22 10:50:00,89.87,89.88,89.84,89.86,105799.0,85.362,85.3715,85.3335,85.3525,105799.0
2024-07-22 11:00:00,89.86,89.89,89.81,89.81,84307.0,85.3525,85.381,85.305,85.305,84307.0
2024-07-22 11:10:00,89.81,89.82,89.73,89.73,135665.0,85.305,85.3145,85.2291,85.2291,135665.0
2024-07-22 11:20:00,89.74,89.75,89.64,89.65,221078.0,85.2385,85.248,85.1436,85.1531,221078.0
2024-07-22 11:30:00,89.65,89.66,89.59,89.63,114220.0,85.1531,85.1626,85.0961,85.1341,114220.0
2024-07-22 11:40:00,89.63,89.63,89.54,89.56,199437.0,85.1341,85.1341,85.0486,85.0676,199437.0
2024-07-22 11:50:00,89.56,89.6,89.54,89.59,60583.0,85.0676,85.1056,85.0486,85.0961,60583.0
2024-07-22 12:00:00,89.58,89.6,89.55,89.6,101916.0,85.0866,85.1056,85.0581,85.1056,101916.0
2024-07-22 12:10:00,89.6,89.62,89.56,89.58,296914.0,85.1056,85.1246,85.0676,85.0866,296914.0
2024-07-22 12:20:00,89.58,89.58,89.54,89.55,46094.0,85.0866,85.0866,85.0486,85.0581,46094.0
2024-07-22 12:30:00,89.54,89.58,89.52,89.57,51076.0,85.0486,85.0866,85.0296,85.0771,51076.0
2024-07-22 12:40:00,89.56,89.58,89.53,89.57,142456.0,85.0676,85.0866,85.0391,85.0771,142456.0
2024-07-22 12:50:00,89.58,89.62,89.57,89.59,31726.0,85.0866,85.1246,85.0771,85.0961,31726.0
2024-07-22 13:00:00,89.59,89.64,89.59,89.63,35608.0,85.0961,85.1436,85.0961,85.1341,35608.0
2024-07-22 13:10:00,89.62,89.65,89.62,89.63,38556.0,85.1246,85.1531,85.1246,85.1341,38556.0
2024-07-22 13:20:00,89.64,89.68,89.61,89.67,397660.0,85.1436,85.1816,85.1151,85.1721,397660.0
2024-07-22 13:30:00,89.67,89.69,89.66,89.69,83548.0,85.1721,85.1911,85.1626,85.1911,83548.0
2024-07-22 13:40:00,89.69,89.7,89.67,89.7,40107.0,85.1911,85.2006,85.1721,85.2006,40107.0
2024-07-22 13:50:00,89.69,89.7,89.67,89.69,17320.0,85.1911,85.2006,85.1721,85.1911,17320.0
2024-07-22 14:00:00,89.69,89.69,89.67,89.68,37525.0,85.1911,85.1911,85.1721,85.1816,37525.0
2024-07-22 14:10:00,89.67,89.69,89.65,89.69,39003.0,85.1721,85.1911,85.1531,85.1911,39003.0
2024-07-22 14:20:00,89.69,89.69,89.66,89.67,9945.0,85.1911,85.1911,85.1626,85.1721,9945.0
2024-07-22 14:30:00,89.66,89.69,89.65,89.69,23865.0,85.1626,85.1911,85.1531,85.1911,23865.0
2024-07-22 14:40:00,89.69,89.69,89.66,89.67,43906.0,85.1911,85.1911,85.1626,85.1721,43906.0
2024-07-22 14:50:00,89.67,89.68,89.65,89.67,29523.0,85.1721,85.1816,85.1531,85.1721,29523.0
2024-07-22 15:00:00,89.67,89.67,89.63,89.65,62366.0,85.1721,85.1721,85.1341,85.1531,62366.0
2024-07-22 15:10:00,89.66,89.67,89.64,89.64,20540.0,85.1626,85.1721,85.1436,85.1436,20540.0
2024-07-22 15:20:00,89.63,89.66,89.63,89.65,32386.0,85.1341,85.1626,85.1341,85.1531,32386.0
2024-07-22 15:30:00,89.65,89.67,89.64,89.67,53262.0,85.1531,85.1721,85.1436,85.1721,53262.0
2024-07-22 15:40:00,89.67,89.68,89.65,89.67,40469.0,85.1721,85.1816,85.1531,85.1721,40469.0
2024-07-22 15:50:00,89.66,89.68,89.64,89.67,218033.0,85.1626,85.1816,85.1436,85.1721,218033.0
2024-07-23 09:30:00,89.68,89.88,89.68,89.8,177194.0,85.1816,85.3715,85.1816,85.2955,177194.0
2024-07-23 09:40:00,89.8,89.87,89.8,89.84,56911.0,85.2955,85.362,85.2955,85.3335,56911.0
2024-07-23 09:50:00,89.84,89.87,89.78,89.85,87984.0,85.3335,85.362,85.2765,85.343,87984.0
2024-07-23 10:00:00,89.85,89.86,89.82,89.85,261951.0,85.343,85.3525,85.3145,85.343,261951.0
2024-07-23 10:10:00,89.86,89.89,89.83,89.88,574991.0,85.3525,85.381,85.324,85.3715,574991.0
2024-07-23 10:20:00,89.88,89.91,89.87,89.88,22999.0,85.3715,85.4,85.362,85.3715,22999.0
2024-07-23 10:30:00,89.88,89.89,89.84,89.85,36793.0,85.3715,85.381,85.3335,85.343,36793.0
2024-07-23 10:40:00,89.85,89.87,89.8,89.81,38582.0,85.343,85.362,85.2955,85.305,38582.0
2024-07-23 10:50:00,89.81,89.83,89.79,89.82,95438.0,85.305,85.324,85.286,85.3145,95438.0
2024-07-23 11:00:00,89.81,89.86,89.81,89.86,22866.0,85.305,85.3525,85.305,85.3525,22866.0
2024-07-23 11:10:00,89.86,89.9,89.85,89.88,62955.0,85.3525,85.3905,85.343,85.3715,62955.0
2024-07-23 11:20:00,89.89,89.9,89.88,89.9,28244.0,85.381,85.3905,85.3715,85.3905,28244.0
2024-07-23 11:30:00,89.9,89.92,89.88,89.91,20166.0,85.3905,85.4095,85.3715,85.4,20166.0
2024-07-23 11:40:00,89.92,89.93,89.9,89.92,60920.0,85.4095,85.419,85.3905,85.4095,60920.0
2024-07-23 11:50:00,89.92,89.93,89.9,89.91,41691.0,85.4095,85.419,85.3905,85.4,41691.0
2024-07-23 12:00:00,89.91,89.92,89.89,89.91,28344.0,85.4,85.4095,85.381,85.4,28344.0
2024-07-23 12:10:00,89.9,89.91,89.88,89.9,32169.0,85.3905,85.4,85.3715,85.3905,32169.0
2024-07-23 12:20:00,89.91,89.92,89.85,89.87,27877.0,85.4,85.4095,85.343,85.362,27877.0
2024-07-23 12:30:00,89.86,89.86,89.82,89.83,6381.0,85.3525,85.3525,85.3145,85.324,6381.0
2024-07-23 12:40:00,89.83,89.85,89.82,89.84,86042.0,85.324,85.343,85.3145,85.3335,86042.0
2024-07-23 12:50:00,89.84,89.85,89.8,89.82,24526.0,85.3335,85.343,85.2955,85.3145,24526.0
2024-07-23 13:00:00,89.82,89.91,89.81,89.85,73105.0,85.3145,85.4,85.305,85.343,73105.0
2024-07-23 13:10:00,89.85,89.85,89.81,89.83,15663.0,85.343,85.343,85.305,85.324,15663.0
2024-07-23 13:20:00,89.83,89.86,89.82,89.84,12016.0,85.324,85.3525,85.3145,85.3335,12016.0
2024-07-23 13:30:00,89.84,89.84,89.78,89.79,22197.0,85.3335,85.3335,85.2765,85.286,22197.0
2024-07-23 13:40:00,89.79,89.82,89.76,89.81,11906.0,85.286,85.3145,85.2575,85.305,11906.0
2024-07-23 13:50:00,89.81,89.83,89.8,89.81,9865.0,85.305,85.324,85.2955,85.305,9865.0
2024-07-23 14:00:00,89.81,89.83,89.8,89.83,19571.0,85.305,85.324,85.2955,85.324,19571.0
2024-07-23 14:10:00,89.83,89.83,89.79,89.81,24142.0,85.324,85.324,85.286,85.305,24142.0
2024-07-23 14:20:00,89.8,89.82,89.77,89.78,12288.0,85.2955,85.3145,85.267,85.2765,12288.0
2024-07-23 14:30:00,89.79,89.8,89.76,89.8,22311.0,85.286,85.2955,85.2575,85.2955,22311.0
2024-07-23 14:40:00,89.79,89.79,89.77,89.79,15328.0,85.286,85.286,85.267,85.286,15328.0
2024-07-23 14:50:00,89.79,89.81,89.78,89.8,65490.0,85.286,85.305,85.2765,85.2955,65490.0
2024-07-23 15:00:00,89.8,89.8,89.76,89.77,27139.0,85.2955,85.2955,85.2575,85.267,27139.0
2024-07-23 15:10:00,89.77,89.79,89.76,89.77,14699.0,85.267,85.286,85.2575,85.267,14699.0
2024-07-23 15:20:00,89.77,89.79,89.76,89.77,23560.0,85.267,85.286,85.2575,85.267,23560.0
2024-07-23 15:30:00,89.76,89.76,89.73,89.74,28034.0,85.2575,85.2575,85.2291,85.2385,28034.0
2024-07-23 15:40:00,89.75,89.75,89.7,89.73,68262.0,85.248,85.248,85.2006,85.2291,68262.0
2024-07-23 15:50:00,89.73,89.73,89.67,89.69,155314.0,85.2291,85.2291,85.1721,85.1911,155314.0
2024-07-24 09:30:00,89.6,89.74,89.6,89.74,250367.0,85.1056,85.2385,85.1056,85.2385,250367.0
2024-07-24 09:40:00,89.74,89.8,89.65,89.68,426900.0,85.2385,85.2955,85.1531,85.1816,426900.0
2024-07-24 09:50:00,89.68,89.69,89.49,89.55,100685.0,85.1816,85.1911,85.0011,85.0581,100685.0
2024-07-24 10:00:00,89.55,89.65,89.52,89.6,93166.0,85.0581,85.1531,85.0296,85.1056,93166.0
2024-07-24 10:10:00,89.59,89.61,89.52,89.57,49199.0,85.0961,85.1151,85.0296,85.0771,49199.0
2024-07-24 10:20:00,89.57,89.64,89.56,89.63,109814.0,85.0771,85.1436,85.0676,85.1341,109814.0
2024-07-24 10:30:00,89.63,89.63,89.59,89.61,210695.0,85.1341,85.1341,85.0961,85.1151,210695.0
2024-07-24 10:40:00,89.61,89.63,89.6,89.63,160621.0,85.1151,85.1341,85.1056,85.1341,160621.0
2024-07-24 10:50:00,89.63,89.7,89.63,89.69,95455.0,85.1341,85.2006,85.1341,85.1911,95455.0
2024-07-24 11:00:00,89.7,89.71,89.63,89.64,364618.0,85.2006,85.2101,85.1341,85.1436,364618.0
2024-07-24 11:10:00,89.64,89.66,89.62,89.63,77940.0,85.1436,85.1626,85.1246,85.1341,77940.0
2024-07-24 11:20:00,89.64,89.65,89.6,89.62,90669.0,85.1436,85.1531,85.1056,85.1246,90669.0
2024-07-24 11:30:00,89.62,89.65,89.61,89.64,60391.0,85.1246,85.1531,85.1151,85.1436,60391.0
2024-07-24 11:40:00,89.64,89.64,89.61,89.62,22929.0,85.1436,85.1436,85.1151,85.1246,22929.0
2024-07-24 11:50:00,89.62,89.64,89.58,89.58,115146.0,85.1246,85.1436,85.0866,85.0866,115146.0
2024-07-24 12:00:00,89.58,89.59,89.53,89.55,182476.0,85.0866,85.0961,85.0391,85.0581,182476.0
2024-07-24 12:10:00,89.55,89.56,89.52,89.56,58851.0,85.0581,85.0676,85.0296,85.0676,58851.0
2024-07-24 12:20:00,89.56,89.59,89.51,89.52,66583.0,85.0676,85.0961,85.0201,85.0296,66583.0
2024-07-24 12:30:00,89.52,89.54,89.51,89.51,41041.0,85.0296,85.0486,85.0201,85.0201,41041.0
2024-07-24 12:40:00,89.52,89.56,89.5,89.55,68638.0,85.0296,85.0676,85.0106,85.0581,68638.0
2024-07-24 12:50:00,89.56,89.56,89.51,89.52,30490.0,85.0676,85.0676,85.0201,85.0296,30490.0
2024-07-24 13:00:00,89.52,89.57,89.5,89.53,284773.0,85.0296,85.0771,85.0106,85.0391,284773.0
2024-07-24 13:10:00,89.53,89.53,89.5,89.52,43297.0,85.0391,85.0391,85.0106,85.0296,43297.0
2024-07-24 13:20:00,89.52,89.53,89.46,89.48,182455.0,85.0296,85.0391,84.9726,84.9916,182455.0
2024-07-24 13:30:00,89.48,89.5,89.47,89.48,84007.0,84.9916,85.0106,84.9821,84.9916,84007.0
2024-07-24 13:40:00,89.48,89.49,89.43,89.44,37964.0,84.9916,85.0011,84.9441,84.9536,37964.0
2024-07-24 13:50:00,89.43,89.43,89.37,89.38,84665.0,84.9441,84.9441,84.8871,84.8966,84665.0
2024-07-24 14:00:00,89.38,89.38,89.27,89.34,75962.0,84.8966,84.8966,84.7921,84.8586,75962.0
2024-07-24 14:10:00,89.34,89.36,89.28,89.29,56929.0,84.8586,84.8776,84.8016,84.8111,56929.0
2024-07-24 14:20:00,89.29,89.31,89.25,89.31,84231.0,84.8111,84.8301,84.7731,84.8301,84231.0
2024-07-24 14:30:00,89.3,89.31,89.27,89.3,133407.0,84.8206,84.8301,84.7921,84.8206,133407.0
2024-07-24 14:40:00,89.3,89.3,89.21,89.22,49278.0,84.8206,84.8206,84.7351,84.7446,49278.0
2024-07-24 14:50:00,89.22,89.23,89.2,89.22,135432.0,84.7446,84.7541,84.7256,84.7446,135432.0
2024-07-24 15:00:00,89.21,89.22,89.18,89.21,74251.0,84.7351,84.7446,84.7066,84.7351,74251.0
2024-07-24 15:10:00,89.21,89.22,89.18,89.2,92215.0,84.7351,84.7446,84.7066,84.7256,92215.0
2024-07-24 15:20:00,89.2,89.23,89.19,89.2,170501.0,84.7256,84.7541,84.7161,84.7256,170501.0
2024-07-24 15:30:00,89.19,89.24,89.19,89.23,133462.0,84.7161,84.7636,84.7161,84.7541,133462.0
2024-07-24 15:40:00,89.23,89.24,89.19,89.2,206716.0,84.7541,84.7636,84.7161,84.7256,206716.0
2024-07-24 15:50:00,89.2,89.21,89.11,89.13,399743.0,84.7256,84.7351,84.6402,84.6591,399743.0
2024-07-25 09:30:00,89.25,89.36,89.25,89.3,582652.0,84.7731,84.8776,84.7731,84.8206,582652.0
2024-07-25 09:40:00,89.31,89.4,89.29,89.4,105956.0,84.8301,84.9156,84.8111,84.9156,105956.0
2024-07-25 09:50:00,89.4,89.44,89.39,89.42,120109.0,84.9156,84.9536,84.9061,84.9346,120109.0
2024-07-25 10:00:00,89.41,89.44,89.37,89.41,229568.0,84.9251,84.9536,84.8871,84.9251,229568.0
2024-07-25 10:10:00,89.42,89.49,89.39,89.49,135204.0,84.9346,85.0011,84.9061,85.0011,135204.0
2024-07-25 10:20:00,89.49,89.5,89.45,89.48,87242.0,85.0011,85.0106,84.9631,84.9916,87242.0
2024-07-25 10:30:00,89.48,89.5,89.45,89.47,39037.0,84.9916,85.0106,84.9631,84.9821,39037.0
2024-07-25 10:40:00,89.47,89.53,89.47,89.52,147970.0,84.9821,85.0391,84.9821,85.0296,147970.0
2024-07-25 10:50:00,89.53,89.55,89.5,89.52,32040.0,85.0391,85.0581,85.0106,85.0296,32040.0
2024-07-25 11:00:00,89.53,89.53,89.49,89.5,68211.0,85.0391,85.0391,85.0011,85.0106,68211.0
2024-07-25 11:10:00,89.5,89.6,89.5,89.58,122395.0,85.0106,85.1056,85.0106,85.0866,122395.0
2024-07-25 11:20:00,89.57,89.58,89.54,89.56,169316.0,85.0771,85.0866,85.0486,85.0676,169316.0
2024-07-25 11:30:00,89.56,89.57,89.53,89.56,566466.0,85.0676,85.0771,85.0391,85.0676,566466.0
2024-07-25 11:40:00,89.56,89.57,89.51,89.53,161135.0,85.0676,85.0771,85.0201,85.0391,161135.0
2024-07-25 11:50:00,89.54,89.56,89.53,89.56,41802.0,85.0486,85.0676,85.0391,85.0676,41802.0
2024-07-25 12:00:00,89.56,89.56,89.48,89.5,84040.0,85.0676,85.0676,84.9916,85.0106,84040.0
2024-07-25 12:10:00,89.51,89.54,89.5,89.54,14859.0,85.0201,85.0486,85.0106,85.0486,14859.0
2024-07-25 12:20:00,89.54,89.57,89.53,89.56,23839.0,85.0486,85.0771,85.0391,85.0676,23839.0
2024-07-25 12:30:00,89.56,89.56,89.53,89.55,20857.0,85.0676,85.0676,85.0391,85.0581,20857.0
2024-07-25 12:40:00,89.54,89.57,89.53,89.53,25117.0,85.0486,85.0771,85.0391,85.0391,25117.0
2024-07-25 12:50:00,89.54,89.56,89.53,89.55,67050.0,85.0486,85.0676,85.0391,85.0581,67050.0
2024-07-25 13:00:00,89.56,89.63,89.55,89.63,78975.0,85.0676,85.1341,85.0581,85.1341,78975.0
2024-07-25 13:10:00,89.63,89.63,89.5,89.51,37541.0,85.1341,85.1341,85.0106,85.0201,37541.0
2024-07-25 13:20:00,89.51,89.51,89.45,89.45,66268.0,85.0201,85.0201,84.9631,84.9631,66268.0
2024-07-25 13:30:00,89.45,89.45,89.42,89.43,120910.0,84.9631,84.9631,84.9346,84.9441,120910.0
2024-07-25 13:40:00,89.43,89.43,89.36,89.38,77171.0,84.9441,84.9441,84.8776,84.8966,77171.0
2024-07-25 13:50:00,89.37,89.39,89.35,89.38,31180.0,84.8871,84.9061,84.8681,84.8966,31180.0
2024-07-25 14:00:00,89.38,89.38,89.33,89.34,25187.0,84.8966,84.8966,84.8491,84.8586,25187.0
2024-07-25 14:10:00,89.34,89.37,89.33,89.36,23441.0,84.8586,84.8871,84.8491,84.8776,23441.0
2024-07-25 14:20:00,89.36,89.39,89.35,89.38,43229.0,84.8776,84.9061,84.8681,84.8966,43229.0
2024-07-25 14:30:00,89.38,89.43,89.38,89.39,176189.0,84.8966,84.9441,84.8966,84.9061,176189.0
2024-07-25 14:40:00,89.38,89.39,89.3,89.3,42278.0,84.8966,84.9061,84.8206,84.8206,42278.0
2024-07-25 14:50:00,89.31,89.34,89.3,89.33,95123.0,84.8301,84.8586,84.8206,84.8491,95123.0
2024-07-25 15:00:00,89.32,89.36,89.32,89.33,145793.0,84.8396,84.8776,84.8396,84.8491,145793.0
2024-07-25 15:10:00,89.32,89.33,89.3,89.33,43290.0,84.8396,84.8491,84.8206,84.8491,43290.0
2024-07-25 15:20:00,89.34,89.41,89.33,89.4,168961.0,84.8586,84.9251,84.8491,84.9156,168961.0
2024-07-25 15:30:00,89.4,89.41,89.35,89.36,57409.0,84.9156,84.9251,84.8681,84.8776,57409.0
2024-07-25 15:40:00,89.36,89.36,89.31,89.36,177920.0,84.8776,84.8776,84.8301,84.8776,177920.0
2024-07-25 15:50:00,89.35,89.35,89.25,89.25,231804.0,84.8681,84.8681,84.7731,84.7731,231804.0
2024-07-26 09:30:00,89.81,89.87,89.45,89.85,208947.0,85.305,85.362,84.9631,85.343,208947.0
2024-07-26 09:40:00,89.86,89.9,89.8,89.84,146360.0,85.3525,85.3905,85.2955,85.3335,146360.0
2024-07-26 09:50:00,89.84,89.87,89.81,89.87,92091.0,85.3335,85.362,85.305,85.362,92091.0
2024-07-26 10:00:00,89.87,89.89,89.8,89.83,77057.0,85.362,85.381,85.2955,85.324,77057.0
2024-07-26 10:10:00,89.83,89.86,89.79,89.79,66762.0,85.324,85.3525,85.286,85.286,66762.0
2024-07-26 10:20:00,89.8,89.86,89.79,89.83,342169.0,85.2955,85.3525,85.286,85.324,342169.0
2024-07-26 10:30:00,89.81,89.81,89.74,89.78,136930.0,85.305,85.305,85.2385,85.2765,136930.0
2024-07-26 10:40:00,89.78,89.82,89.76,89.77,105564.0,85.2765,85.3145,85.2575,85.267,105564.0
2024-07-26 10:50:00,89.77,89.78,89.76,89.78,139135.0,85.267,85.2765,85.2575,85.2765,139135.0
2024-07-26 11:00:00,89.78,89.8,89.74,89.75,88605.0,85.2765,85.2955,85.2385,85.248,88605.0
2024-07-26 11:10:00,89.75,89.75,89.71,89.73,39212.0,85.248,85.248,85.2101,85.2291,39212.0
2024-07-26 11:20:00,89.73,89.78,89.71,89.73,91678.0,85.2291,85.2765,85.2101,85.2291,91678.0
2024-07-26 11:30:00,89.73,89.77,89.73,89.73,88570.0,85.2291,85.267,85.2291,85.2291,88570.0
2024-07-26 11:40:00,89.73,89.77,89.73,89.77,102309.0,85.2291,85.267,85.2291,85.267,102309.0
2024-07-26 11:50:00,89.77,89.81,89.76,89.8,61003.0,85.267,85.305,85.2575,85.2955,61003.0
2024-07-26 12:00:00,89.8,89.81,89.79,89.81,29311.0,85.2955,85.305,85.286,85.305,29311.0
2024-07-26 12:10:00,89.81,89.81,89.78,89.79,33278.0,85.305,85.305,85.2765,85.286,33278.0
2024-07-26 12:20:00,89.78,89.82,89.78,89.81,26042.0,85.2765,85.3145,85.2765,85.305,26042.0
2024-07-26 12:30:00,89.82,89.82,89.79,89.8,31811.0,85.3145,85.3145,85.286,85.2955,31811.0
2024-07-26 12:40:00,89.79,89.82,89.79,89.81,39393.0,85.286,85.3145,85.286,85.305,39393.0
2024-07-26 12:50:00,89.81,89.83,89.8,89.81,201638.0,85.305,85.324,85.2955,85.305,201638.0
2024-07-26 13:00:00,89.8,89.82,89.79,89.8,41401.0,85.2955,85.3145,85.286,85.2955,41401.0
2024-07-26 13:10:00,89.8,89.82,89.8,89.8,14424.0,85.2955,85.3145,85.2955,85.2955,14424.0
2024-07-26 13:20:00,89.8,89.81,89.79,89.81,31379.0,85.2955,85.305,85.286,85.305,31379.0
2024-07-26 13:30:00,89.81,89.82,89.7,89.71,54537.0,85.305,85.3145,85.2006,85.2101,54537.0
2024-07-26 13:40:00,89.72,89.76,89.7,89.73,35047.0,85.2196,85.2575,85.2006,85.2291,35047.0
2024-07-26 13:50:00,89.73,89.74,89.71,89.73,16027.0,85.2291,85.2385,85.2101,85.2291,16027.0
2024-07-26 14:00:00,89.73,89.75,89.71,89.72,20584.0,85.2291,85.248,85.2101,85.2196,20584.0
2024-07-26 14:10:00,89.72,89.75,89.71,89.73,23706.0,85.2196,85.248,85.2101,85.2291,23706.0
2024-07-26 14:20:00,89.72,89.75,89.71,89.73,35290.0,85.2196,85.248,85.2101,85.2291,35290.0
2024-07-26 14:30:00,89.73,89.75,89.72,89.75,14263.0,85.2291,85.248,85.2196,85.248,14263.0
2024-07-26 14:40:00,89.75,89.75,89.71,89.73,22701.0,85.248,85.248,85.2101,85.2291,22701.0
2024-07-26 14:50:00,89.73,89.74,89.71,89.73,46297.0,85.2291,85.2385,85.2101,85.2291,46297.0
2024-07-26 15:00:00,89.73,89.75,89.71,89.75,57895.0,85.2291,85.248,85.2101,85.248,57895.0
2024-07-26 15:10:00,89.75,89.78,89.74,89.76,91309.0,85.248,85.2765,85.2385,85.2575,91309.0
2024-07-26 15:20:00,89.76,89.8,89.75,89.8,13428.0,85.2575,85.2955,85.248,85.2955,13428.0
2024-07-26 15:30:00,89.79,89.79,89.74,89.78,110466.0,85.286,85.286,85.2385,85.2765,110466.0
2024-07-26 15:40:00,89.79,89.81,89.77,89.8,49787.0,85.286,85.305,85.267,85.2955,49787.0
2024-07-26 15:50:00,89.8,89.81,89.73,89.77,153542.0,85.2955,85.305,85.2291,85.267,153542.0
2024-07-29 09:30:00,89.83,90.06,89.83,90.0,108919.0,85.324,85.5425,85.324,85.4855,108919.0
2024-07-29 09:40:00,89.99,90.05,89.98,90.04,584966.0,85.476,85.533,85.4665,85.5235,584966.0
2024-07-29 09:50:00,90.04,90.04,90.0,90.03,290895.0,85.5235,85.5235,85.4855,85.514,290895.0
2024-07-29 10:00:00,90.03,90.05,90.0,90.01,201254.0,85.514,85.533,85.4855,85.495,201254.0
2024-07-29 10:10:00,90.01,90.01,89.95,89.98,39793.0,85.495,85.495,85.438,85.4665,39793.0
2024-07-29 10:20:00,89.97,90.0,89.92,89.93,20976.0,85.457,85.4855,85.4095,85.419,20976.0
2024-07-29 10:30:00,89.93,89.93,89.83,89.86,259385.0,85.419,85.419,85.324,85.3525,259385.0
2024-07-29 10:40:00,89.87,89.89,89.82,89.82,260248.0,85.362,85.381,85.3145,85.3145,260248.0
2024-07-29 10:50:00,89.82,89.82,89.78,89.79,262573.0,85.3145,85.3145,85.2765,85.286,262573.0
2024-07-29 11:00:00,89.79,89.83,89.77,89.81,83495.0,85.286,85.324,85.267,85.305,83495.0
2024-07-29 11:10:00,89.8,89.83,89.78,89.81,69710.0,85.2955,85.324,85.2765,85.305,69710.0
2024-07-29 11:20:00,89.81,89.83,89.81,89.82,52083.0,85.305,85.324,85.305,85.3145,52083.0
2024-07-29 11:30:00,89.83,89.83,89.78,89.8,142906.0,85.324,85.324,85.2765,85.2955,142906.0
2024-07-29 11:40:00,89.8,89.89,89.79,89.89,84288.0,85.2955,85.381,85.286,85.381,84288.0
2024-07-29 11:50:00,89.89,89.9,89.88,89.9,70913.0,85.381,85.3905,85.3715,85.3905,70913.0
2024-07-29 12:00:00,89.9,89.92,89.88,89.88,96431.0,85.3905,85.4095,85.3715,85.3715,96431.0
2024-07-29 12:10:00,89.89,89.89,89.86,89.88,438961.0,85.381,85.381,85.3525,85.3715,438961.0
2024-07-29 12:20:00,89.88,89.88,89.85,89.87,65588.0,85.3715,85.3715,85.343,85.362,65588.0
2024-07-29 12:30:00,89.87,89.9,89.85,89.86,70242.0,85.362,85.3905,85.343,85.3525,70242.0
2024-07-29 12:40:00,89.86,89.88,89.85,89.86,38564.0,85.3525,85.3715,85.343,85.3525,38564.0
2024-07-29 12:50:00,89.85,89.88,89.83,89.86,52125.0,85.343,85.3715,85.324,85.3525,52125.0
2024-07-29 13:00:00,89.87,89.88,89.85,89.88,58104.0,85.362,85.3715,85.343,85.3715,58104.0
2024-07-29 13:10:00,89.88,89.9,89.86,89.9,53767.0,85.3715,85.3905,85.3525,85.3905,53767.0
2024-07-29 13:20:00,89.89,89.9,89.86,89.86,31660.0,85.381,85.3905,85.3525,85.3525,31660.0
2024-07-29 13:30:00,89.86,89.88,89.85,89.88,50114.0,85.3525,85.3715,85.343,85.3715,50114.0
2024-07-29 13:40:00,89.88,89.89,89.86,89.87,43798.0,85.3715,85.381,85.3525,85.362,43798.0
2024-07-29 13:50:00,89.87,89.88,89.85,89.86,66568.0,85.362,85.3715,85.343,85.3525,66568.0
2024-07-29 14:00:00,89.86,89.87,89.84,89.85,98062.0,85.3525,85.362,85.3335,85.343,98062.0
2024-07-29 14:10:00,89.84,89.87,89.84,89.86,149804.0,85.3335,85.362,85.3335,85.3525,149804.0
2024-07-29 14:20:00,89.87,89.88,89.85,89.88,61966.0,85.362,85.3715,85.343,85.3715,61966.0
2024-07-29 14:30:00,89.88,89.89,89.85,89.89,67100.0,85.3715,85.381,85.343,85.381,67100.0
2024-07-29 14:40:00,89.89,89.9,89.87,89.88,22728.0,85.381,85.3905,85.362,85.3715,22728.0
2024-07-29 14:50:00,89.88,89.9,89.85,89.89,47126.0,85.3715,85.3905,85.343,85.381,47126.0
2024-07-29 15:00:00,89.9,89.96,89.89,89.95,52550.0,85.3905,85.4475,85.381,85.438,52550.0
2024-07-29 15:10:00,89.95,89.95,89.93,89.94,52744.0,85.438,85.438,85.419,85.4285,52744.0
2024-07-29 15:20:00,89.94,89.95,89.92,89.93,76839.0,85.4285,85.438,85.4095,85.419,76839.0
2024-07-29 15:30:00,89.93,89.94,89.92,89.93,52263.0,85.419,85.4285,85.4095,85.419,52263.0
2024-07-29 15:40:00,89.93,89.95,89.92,89.94,72937.0,85.419,85.438,85.4095,85.4285,72937.0
2024-07-29 15:50:00,89.94,89.94,89.88,89.91,144978.0,85.4285,85.4285,85.3715,85.4,144978.0
2024-07-30 09:30:00,90.1,90.1,90.0,90.06,911044.0,85.5805,85.5805,85.4855,85.5425,911044.0
2024-07-30 09:40:00,90.06,90.09,90.04,90.08,270683.0,85.5425,85.571,85.5235,85.5615,270683.0
2024-07-30 09:50:00,90.08,90.09,90.04,90.08,32890.0,85.5615,85.571,85.5235,85.5615,32890.0
2024-07-30 10:00:00,90.07,90.07,89.87,89.95,123067.0,85.552,85.552,85.362,85.438,123067.0
2024-07-30 10:10:00,89.96,89.98,89.9,89.92,30053.0,85.4475,85.4665,85.3905,85.4095,30053.0
2024-07-30 10:20:00,89.92,89.94,89.9,89.91,27479.0,85.4095,85.4285,85.3905,85.4,27479.0
2024-07-30 10:30:00,89.91,89.91,89.85,89.87,54806.0,85.4,85.4,85.343,85.362,54806.0
2024-07-30 10:40:00,89.88,89.93,89.86,89.9,59518.0,85.3715,85.419,85.3525,85.3905,59518.0
2024-07-30 10:50:00,89.9,89.95,89.9,89.93,54791.0,85.3905,85.438,85.3905,85.419,54791.0
2024-07-30 11:00:00,89.93,89.94,89.79,89.84,135410.0,85.419,85.4285,85.286,85.3335,135410.0
2024-07-30 11:10:00,89.83,89.88,89.81,89.86,82436.0,85.324,85.3715,85.305,85.3525,82436.0
2024-07-30 11:20:00,89.86,89.87,89.81,89.83,74085.0,85.3525,85.362,85.305,85.324,74085.0
2024-07-30 11:30:00,89.81,89.83,89.78,89.79,49011.0,85.305,85.324,85.2765,85.286,49011.0
2024-07-30 11:40:00,89.79,89.79,89.75,89.77,65689.0,85.286,85.286,85.248,85.267,65689.0
2024-07-30 11:50:00,89.77,89.79,89.76,89.78,55056.0,85.267,85.286,85.2575,85.2765,55056.0
2024-07-30 12:00:00,89.79,89.83,89.76,89.83,46155.0,85.286,85.324,85.2575,85.324,46155.0
2024-07-30 12:10:00,89.83,89.83,89.79,89.81,108481.0,85.324,85.324,85.286,85.305,108481.0
2024-07-30 12:20:00,89.82,89.85,89.8,89.84,144789.0,85.3145,85.343,85.2955,85.3335,144789.0
2024-07-30 12:30:00,89.84,89.86,89.83,89.86,67880.0,85.3335,85.3525,85.324,85.3525,67880.0
2024-07-30 12:40:00,89.86,89.88,89.84,89.86,55516.0,85.3525,85.3715,85.3335,85.3525,55516.0
2024-07-30 12:50:00,89.86,89.91,89.82,89.86,176677.0,85.3525,85.4,85.3145,85.3525,176677.0
2024-07-30 13:00:00,89.87,89.9,89.82,89.87,195976.0,85.362,85.3905,85.3145,85.362,195976.0
2024-07-30 13:10:00,89.87,89.88,89.84,89.88,302541.0,85.362,85.3715,85.3335,85.3715,302541.0
2024-07-30 13:20:00,89.88,89.9,89.87,89.88,75366.0,85.3715,85.3905,85.362,85.3715,75366.0
2024-07-30 13:30:00,89.88,89.91,89.86,89.91,80191.0,85.3715,85.4,85.3525,85.4,80191.0
2024-07-30 13:40:00,89.9,89.92,89.88,89.9,61949.0,85.3905,85.4095,85.3715,85.3905,61949.0
2024-07-30 13:50:00,89.92,89.93,89.9,89.92,35430.0,85.4095,85.419,85.3905,85.4095,35430.0
2024-07-30 14:00:00,89.93,89.96,89.93,89.95,37650.0,85.419,85.4475,85.419,85.438,37650.0
2024-07-30 14:10:00,89.95,89.98,89.94,89.96,60233.0,85.438,85.4665,85.4285,85.4475,60233.0
2024-07-30 14:20:00,89.96,89.97,89.94,89.95,50507.0,85.4475,85.457,85.4285,85.438,50507.0
2024-07-30 14:30:00,89.95,89.98,89.94,89.96,106236.0,85.438,85.4665,85.4285,85.4475,106236.0
2024-07-30 14:40:00,89.95,89.96,89.89,89.9,61725.0,85.438,85.4475,85.381,85.3905,61725.0
2024-07-30 14:50:00,89.9,89.94,89.89,89.94,85657.0,85.3905,85.4285,85.381,85.4285,85657.0
2024-07-30 15:00:00,89.94,89.95,89.92,89.94,136712.0,85.4285,85.438,85.4095,85.4285,136712.0
2024-07-30 15:10:00,89.94,89.97,89.92,89.97,151174.0,85.4285,85.457,85.4095,85.457,151174.0
2024-07-30 15:20:00,89.97,90.02,89.96,90.01,198597.0,85.457,85.5045,85.4475,85.495,198597.0
2024-07-30 15:30:00,90.01,90.01,89.97,89.98,155338.0,85.495,85.495,85.457,85.4665,155338.0
2024-07-30 15:40:00,89.98,90.09,89.97,90.08,284206.0,85.4665,85.571,85.457,85.5615,284206.0
2024-07-30 15:50:00,90.08,90.08,90.01,90.02,395527.0,85.5615,85.5615,85.495,85.5045,395527.0
2024-07-31 09:30:00,90.27,90.33,90.23,90.28,214255.0,85.742,85.799,85.704,85.7515,214255.0
2024-07-31 09:40:00,90.29,90.31,90.26,90.3,165688.0,85.761,85.78,85.7325,85.7705,165688.0
2024-07-31 09:50:00,90.31,90.32,90.28,90.31,142187.0,85.78,85.7895,85.7515,85.78,142187.0
2024-07-31 10:00:00,90.31,90.34,90.29,90.33,266515.0,85.78,85.8085,85.761,85.799,266515.0
2024-07-31 10:10:00,90.33,90.42,90.32,90.42,329071.0,85.799,85.8844,85.7895,85.8844,329071.0
2024-07-31 10:20:00,90.42,90.43,90.35,90.38,196579.0,85.8844,85.8939,85.818,85.8464,196579.0
2024-07-31 10:30:00,90.39,90.41,90.37,90.38,107529.0,85.8559,85.8749,85.8369,85.8464,107529.0
2024-07-31 10:40:00,90.37,90.38,90.29,90.29,299761.0,85.8369,85.8464,85.761,85.761,299761.0
2024-07-31 10:50:00,90.3,90.32,90.24,90.31,172188.0,85.7705,85.7895,85.7135,85.78,172188.0
2024-07-31 11:00:00,90.31,90.31,90.27,90.29,188258.0,85.78,85.78,85.742,85.761,188258.0
2024-07-31 11:10:00,90.29,90.34,90.28,90.34,73185.0,85.761,85.8085,85.7515,85.8085,73185.0
2024-07-31 11:20:00,90.34,90.35,90.32,90.33,85569.0,85.8085,85.818,85.7895,85.799,85569.0
2024-07-31 11:30:00,90.34,90.35,90.32,90.34,89950.0,85.8085,85.818,85.7895,85.8085,89950.0
2024-07-31 11:40:00,90.34,90.34,90.31,90.32,81463.0,85.8085,85.8085,85.78,85.7895,81463.0
2024-07-31 11:50:00,90.32,90.33,90.3,90.31,56000.0,85.7895,85.799,85.7705,85.78,56000.0
2024-07-31 12:00:00,90.31,90.35,90.31,90.34,132196.0,85.78,85.818,85.78,85.8085,132196.0
2024-07-31 12:10:00,90.34,90.36,90.33,90.36,105414.0,85.8085,85.8274,85.799,85.8274,105414.0
2024-07-31 12:20:00,90.36,90.36,90.33,90.35,207508.0,85.8274,85.8274,85.799,85.818,207508.0
2024-07-31 12:30:00,90.34,90.36,90.34,90.36,59275.0,85.8085,85.8274,85.8085,85.8274,59275.0
2024-07-31 12:40:00,90.37,90.37,90.35,90.36,19497.0,85.8369,85.8369,85.818,85.8274,19497.0
2024-07-31 12:50:00,90.35,90.36,90.32,90.34,94308.0,85.818,85.8274,85.7895,85.8085,94308.0
2024-07-31 13:00:00,90.34,90.35,90.32,90.32,33567.0,85.8085,85.818,85.7895,85.7895,33567.0
2024-07-31 13:10:00,90.31,90.33,90.3,90.3,17697.0,85.78,85.799,85.7705,85.7705,17697.0
2024-07-31 13:20:00,90.3,90.3,90.23,90.23,25243.0,85.7705,85.7705,85.704,85.704,25243.0
2024-07-31 13:30:00,90.23,90.23,90.15,90.2,1139857.0,85.704,85.704,85.628,85.6755,1139857.0
2024-07-31 13:40:00,90.2,90.2,90.12,90.16,277316.0,85.6755,85.6755,85.5995,85.6375,277316.0
2024-07-31 13:50:00,90.16,90.21,90.15,90.15,331350.0,85.6375,85.685,85.628,85.628,331350.0
2024-07-31 14:00:00,90.17,90.17,90.04,90.14,69972.0,85.647,85.647,85.5235,85.6185,69972.0
2024-07-31 14:10:00,90.15,90.17,90.1,90.15,49847.0,85.628,85.647,85.5805,85.628,49847.0
2024-07-31 14:20:00,90.15,90.16,90.12,90.16,48662.0,85.628,85.6375,85.5995,85.6375,48662.0
2024-07-31 14:30:00,90.16,90.25,90.13,90.22,171544.0,85.6375,85.723,85.609,85.6945,171544.0
2024-07-31 14:40:00,90.23,90.33,90.22,90.33,168290.0,85.704,85.799,85.6945,85.799,168290.0
2024-07-31 14:50:00,90.33,90.37,90.27,90.36,323941.0,85.799,85.8369,85.742,85.8274,323941.0
2024-07-31 15:00:00,90.34,90.37,90.29,90.3,152000.0,85.8085,85.8369,85.761,85.7705,152000.0
2024-07-31 15:10:00,90.29,90.35,90.27,90.27,75999.0,85.761,85.818,85.742,85.742,75999.0
2024-07-31 15:20:00,90.27,90.31,90.24,90.27,333501.0,85.742,85.78,85.7135,85.742,333501.0
2024-07-31 15:30:00,90.26,90.32,90.25,90.29,188701.0,85.7325,85.7895,85.723,85.761,188701.0
2024-07-31 15:40:00,90.29,90.4,90.29,90.38,242726.0,85.761,85.8654,85.761,85.8464,242726.0
2024-07-31 15:50:00,90.38,90.45,90.36,90.44,533766.0,85.8464,85.9129,85.8274,85.9034,533766.0
2024-08-01 09:30:00,90.13,90.32,90.12,90.31,790929.0,85.9807,86.162,85.9712,86.1525,790929.0
2024-08-01 09:40:00,90.31,90.34,90.29,90.33,341343.0,86.1525,86.1811,86.1334,86.1715,341343.0
2024-08-01 09:50:00,90.33,90.33,90.28,90.32,280121.0,86.1715,86.1715,86.1238,86.162,280121.0
2024-08-01 10:00:00,90.34,90.46,90.32,90.39,467202.0,86.1811,86.2956,86.162,86.2288,467202.0
2024-08-01 10:10:00,90.39,90.43,90.32,90.36,210516.0,86.2288,86.2669,86.162,86.2002,210516.0
2024-08-01 10:20:00,90.35,90.37,90.28,90.29,309308.0,86.1906,86.2097,86.1238,86.1334,309308.0
2024-08-01 10:30:00,90.28,90.34,90.27,90.33,257133.0,86.1238,86.1811,86.1143,86.1715,257133.0
2024-08-01 10:40:00,90.33,90.34,90.23,90.23,331343.0,86.1715,86.1811,86.0761,86.0761,331343.0
2024-08-01 10:50:00,90.23,90.27,90.21,90.25,268374.0,86.0761,86.1143,86.0571,86.0952,268374.0
2024-08-01 11:00:00,90.26,90.26,90.19,90.2,238513.0,86.1048,86.1048,86.038,86.0475,238513.0
2024-08-01 11:10:00,90.19,90.2,90.15,90.15,111976.0,86.038,86.0475,85.9998,85.9998,111976.0
2024-08-01 11:20:00,90.16,90.16,90.09,90.09,254260.0,86.0094,86.0094,85.9426,85.9426,254260.0
2024-08-01 11:30:00,90.09,90.14,90.09,90.09,177534.0,85.9426,85.9903,85.9426,85.9426,177534.0
2024-08-01 11:40:00,90.09,90.1,90.07,90.09,253227.0,85.9426,85.9521,85.9235,85.9426,253227.0
2024-08-01 11:50:00,90.11,90.12,90.09,90.1,143360.0,85.9617,85.9712,85.9426,85.9521,143360.0
2024-08-01 12:00:00,90.11,90.18,90.09,90.15,164388.0,85.9617,86.0284,85.9426,85.9998,164388.0
2024-08-01 12:10:00,90.16,90.2,90.12,90.19,163051.0,86.0094,86.0475,85.9712,86.038,163051.0
2024-08-01 12:20:00,90.2,90.22,90.15,90.22,257254.0,86.0475,86.0666,85.9998,86.0666,257254.0
2024-08-01 12:30:00,90.22,90.22,90.16,90.17,60836.0,86.0666,86.0666,86.0094,86.0189,60836.0
2024-08-01 12:40:00,90.17,90.17,90.12,90.12,129460.0,86.0189,86.0189,85.9712,85.9712,129460.0
2024-08-01 12:50:00,90.13,90.13,90.08,90.12,124449.0,85.9807,85.9807,85.933,85.9712,124449.0
2024-08-01 13:00:00,90.12,90.14,90.07,90.08,189923.0,85.9712,85.9903,85.9235,85.933,189923.0
2024-08-01 13:10:00,90.08,90.09,90.06,90.08,155781.0,85.933,85.9426,85.914,85.933,155781.0
2024-08-01 13:20:00,90.08,90.08,90.02,90.06,82647.0,85.933,85.933,85.8758,85.914,82647.0
2024-08-01 13:30:00,90.06,90.07,90.03,90.04,172520.0,85.914,85.9235,85.8853,85.8949,172520.0
2024-08-01 13:40:00,90.03,90.08,90.01,90.06,295810.0,85.8853,85.933,85.8663,85.914,295810.0
2024-08-01 13:50:00,90.05,90.1,90.04,90.1,117273.0,85.9044,85.9521,85.8949,85.9521,117273.0
2024-08-01 14:00:00,90.1,90.12,90.09,90.09,66548.0,85.9521,85.9712,85.9426,85.9426,66548.0
2024-08-01 14:10:00,90.1,90.1,90.03,90.04,177563.0,85.9521,85.9521,85.8853,85.8949,177563.0
2024-08-01 14:20:00,90.04,90.08,89.98,90.0,68599.0,85.8949,85.933,85.8376,85.8567,68599.0
2024-08-01 14:30:00,90.0,90.01,89.96,89.98,108674.0,85.8567,85.8663,85.8186,85.8376,108674.0
2024-08-01 14:40:00,89.98,90.0,89.95,89.95,92136.0,85.8376,85.8567,85.809,85.809,92136.0
2024-08-01 14:50:00,89.95,90.05,89.95,90.01,127711.0,85.809,85.9044,85.809,85.8663,127711.0
2024-08-01 15:00:00,90.0,90.02,89.97,90.01,209346.0,85.8567,85.8758,85.8281,85.8663,209346.0
2024-08-01 15:10:00,90.02,90.05,89.99,90.02,122299.0,85.8758,85.9044,85.8472,85.8758,122299.0
2024-08-01 15:20:00,90.02,90.06,90.01,90.05,165902.0,85.8758,85.914,85.8663,85.9044,165902.0
2024-08-01 15:30:00,90.05,90.08,90.02,90.08,455518.0,85.9044,85.933,85.8758,85.933,455518.0
2024-08-01 15:40:00,90.08,90.1,90.04,90.09,375816.0,85.933,85.9521,85.8949,85.9426,375816.0
2024-08-01 15:50:00,90.09,90.11,89.99,90.03,702392.0,85.9426,85.9617,85.8472,85.8853,702392.0
2024-08-02 09:30:00,90.32,90.32,90.12,90.3,385492.0,86.162,86.162,85.9712,86.1429,385492.0
2024-08-02 09:40:00,90.3,90.41,90.28,90.41,469224.0,86.1429,86.2479,86.1238,86.2479,469224.0
2024-08-02 09:50:00,90.4,90.43,90.33,90.34,276600.0,86.2383,86.2669,86.1715,86.1811,276600.0
2024-08-02 10:00:00,90.34,90.39,90.32,90.36,218554.0,86.1811,86.2288,86.162,86.2002,218554.0
2024-08-02 10:10:00,90.35,90.38,90.28,90.37,268256.0,86.1906,86.2192,86.1238,86.2097,268256.0
2024-08-02 10:20:00,90.38,90.4,90.33,90.36,412697.0,86.2192,86.2383,86.1715,86.2002,412697.0
2024-08-02 10:30:00,90.37,90.38,90.32,90.34,150176.0,86.2097,86.2192,86.162,86.1811,150176.0
2024-08-02 10:40:00,90.34,90.44,90.32,90.44,222015.0,86.1811,86.2765,86.162,86.2765,222015.0
2024-08-02 10:50:00,90.43,90.44,90.26,90.3,500014.0,86.2669,86.2765,86.1048,86.1429,500014.0
2024-08-02 11:00:00,90.3,90.32,90.21,90.3,273453.0,86.1429,86.162,86.0571,86.1429,273453.0
2024-08-02 11:10:00,90.29,90.37,90.29,90.32,211084.0,86.1334,86.2097,86.1334,86.162,211084.0
2024-08-02 11:20:00,90.33,90.41,90.31,90.39,174256.0,86.1715,86.2479,86.1525,86.2288,174256.0
2024-08-02 11:30:00,90.38,90.45,90.37,90.4,220735.0,86.2192,86.286,86.2097,86.2383,220735.0
2024-08-02 11:40:00,90.39,90.51,90.39,90.5,329897.0,86.2288,86.3432,86.2288,86.3337,329897.0
2024-08-02 11:50:00,90.5,90.5,90.42,90.44,168417.0,86.3337,86.3337,86.2574,86.2765,168417.0
2024-08-02 12:00:00,90.44,90.45,90.32,90.41,364759.0,86.2765,86.286,86.162,86.2479,364759.0
2024-08-02 12:10:00,90.41,90.46,90.39,90.44,138027.0,86.2479,86.2956,86.2288,86.2765,138027.0
2024-08-02 12:20:00,90.44,90.48,90.41,90.45,75451.0,86.2765,86.3146,86.2479,86.286,75451.0
2024-08-02 12:30:00,90.44,90.48,90.44,90.48,79902.0,86.2765,86.3146,86.2765,86.3146,79902.0
2024-08-02 12:40:00,90.49,90.51,90.46,90.51,60700.0,86.3242,86.3432,86.2956,86.3432,60700.0
2024-08-02 12:50:00,90.5,90.54,90.49,90.54,205077.0,86.3337,86.3719,86.3242,86.3719,205077.0
2024-08-02 13:00:00,90.54,90.58,90.53,90.55,299246.0,86.3719,86.41,86.3623,86.3814,299246.0
2024-08-02 13:10:00,90.56,90.6,90.53,90.55,108527.0,86.3909,86.4291,86.3623,86.3814,108527.0
2024-08-02 13:20:00,90.55,90.55,90.49,90.51,60283.0,86.3814,86.3814,86.3242,86.3432,60283.0
2024-08-02 13:30:00,90.51,90.51,90.48,90.5,127493.0,86.3432,86.3432,86.3146,86.3337,127493.0
2024-08-02 13:40:00,90.5,90.53,90.49,90.51,99919.0,86.3337,86.3623,86.3242,86.3432,99919.0
2024-08-02 13:50:00,90.5,90.52,90.46,90.47,51329.0,86.3337,86.3528,86.2956,86.3051,51329.0
2024-08-02 14:00:00,90.47,90.47,90.43,90.47,44290.0,86.3051,86.3051,86.2669,86.3051,44290.0
2024-08-02 14:10:00,90.47,90.49,90.46,90.47,48103.0,86.3051,86.3242,86.2956,86.3051,48103.0
2024-08-02 14:20:00,90.47,90.57,90.46,90.56,98108.0,86.3051,86.4005,86.2956,86.3909,98108.0
2024-08-02 14:30:00,90.56,90.6,90.52,90.53,222421.0,86.3909,86.4291,86.3528,86.3623,222421.0
2024-08-02 14:40:00,90.53,90.6,90.53,90.59,55127.0,86.3623,86.4291,86.3623,86.4196,55127.0
2024-08-02 14:50:00,90.59,90.62,90.55,90.59,54866.0,86.4196,86.4482,86.3814,86.4196,54866.0
2024-08-02 15:00:00,90.59,90.6,90.5,90.54,341089.0,86.4196,86.4291,86.3337,86.3719,341089.0
2024-08-02 15:10:00,90.53,90.57,90.51,90.56,119281.0,86.3623,86.4005,86.3432,86.3909,119281.0
2024-08-02 15:20:00,90.56,90.63,90.52,90.62,311828.0,86.3909,86.4577,86.3528,86.4482,311828.0
2024-08-02 15:30:00,90.62,90.64,90.59,90.59,114475.0,86.4482,86.4673,86.4196,86.4196,114475.0
2024-08-02 15:40:00,90.59,90.62,90.57,90.59,366761.0,86.4196,86.4482,86.4005,86.4196,366761.0
2024-08-02 15:50:00,90.58,90.65,90.55,90.61,319254.0,86.41,86.4768,86.3814,86.4386,319254.0
2024-08-05 09:30:00,89.6,89.8,89.5,89.79,538486.0,85.4751,85.6659,85.3797,85.6564,538486.0
2024-08-05 09:40:00,89.8,89.84,89.6,89.81,601847.0,85.6659,85.7041,85.4751,85.6755,601847.0
2024-08-05 09:50:00,89.8,89.87,89.78,89.8,117998.0,85.6659,85.7327,85.6469,85.6659,117998.0
2024-08-05 10:00:00,89.76,89.87,89.67,89.77,860141.0,85.6278,85.7327,85.5419,85.6373,860141.0
2024-08-05 10:10:00,89.78,89.8,89.66,89.8,265432.0,85.6469,85.6659,85.5324,85.6659,265432.0
2024-08-05 10:20:00,89.8,89.83,89.6,89.62,443592.0,85.6659,85.6946,85.4751,85.4942,443592.0
2024-08-05 10:30:00,89.63,89.83,89.62,89.76,225539.0,85.5038,85.6946,85.4942,85.6278,225539.0
2024-08-05 10:40:00,89.75,89.86,89.7,89.82,161338.0,85.6182,85.7232,85.5705,85.685,161338.0
2024-08-05 10:50:00,89.82,89.96,89.81,89.92,157489.0,85.685,85.8186,85.6755,85.7804,157489.0
2024-08-05 11:00:00,89.91,90.0,89.88,89.91,147072.0,85.7709,85.8567,85.7423,85.7709,147072.0
2024-08-05 11:10:00,89.91,89.94,89.83,89.83,125169.0,85.7709,85.7995,85.6946,85.6946,125169.0
2024-08-05 11:20:00,89.83,89.84,89.75,89.79,92975.0,85.6946,85.7041,85.6182,85.6564,92975.0
2024-08-05 11:30:00,89.79,89.92,89.78,89.91,266488.0,85.6564,85.7804,85.6469,85.7709,266488.0
2024-08-05 11:40:00,89.91,89.95,89.86,89.88,220347.0,85.7709,85.809,85.7232,85.7423,220347.0
2024-08-05 11:50:00,89.87,89.94,89.85,89.94,293390.0,85.7327,85.7995,85.7136,85.7995,293390.0
2024-08-05 12:00:00,89.94,89.95,89.86,89.86,133281.0,85.7995,85.809,85.7232,85.7232,133281.0
2024-08-05 12:10:00,89.86,89.93,89.82,89.92,191174.0,85.7232,85.79,85.685,85.7804,191174.0
2024-08-05 12:20:00,89.92,89.95,89.89,89.94,122135.0,85.7804,85.809,85.7518,85.7995,122135.0
2024-08-05 12:30:00,89.95,89.99,89.89,89.95,108429.0,85.809,85.8472,85.7518,85.809,108429.0
2024-08-05 12:40:00,89.94,89.97,89.89,89.91,127600.0,85.7995,85.8281,85.7518,85.7709,127600.0
2024-08-05 12:50:00,89.91,89.94,89.88,89.9,182108.0,85.7709,85.7995,85.7423,85.7613,182108.0
2024-08-05 13:00:00,89.9,89.94,89.85,89.91,108769.0,85.7613,85.7995,85.7136,85.7709,108769.0
2024-08-05 13:10:00,89.9,89.98,89.9,89.98,170354.0,85.7613,85.8376,85.7613,85.8376,170354.0
2024-08-05 13:20:00,89.98,89.98,89.91,89.94,91753.0,85.8376,85.8376,85.7709,85.7995,91753.0
2024-08-05 13:30:00,89.94,89.96,89.89,89.92,82329.0,85.7995,85.8186,85.7518,85.7804,82329.0
2024-08-05 13:40:00,89.91,89.95,89.89,89.95,69509.0,85.7709,85.809,85.7518,85.809,69509.0
2024-08-05 13:50:00,89.94,90.0,89.94,89.96,177190.0,85.7995,85.8567,85.7995,85.8186,177190.0
2024-08-05 14:00:00,89.95,89.96,89.84,89.87,108203.0,85.809,85.8186,85.7041,85.7327,108203.0
2024-08-05 14:10:00,89.86,89.89,89.84,89.87,68387.0,85.7232,85.7518,85.7041,85.7327,68387.0
2024-08-05 14:20:00,89.87,89.92,89.86,89.89,191248.0,85.7327,85.7804,85.7232,85.7518,191248.0
2024-08-05 14:30:00,89.89,89.93,89.86,89.88,82043.0,85.7518,85.79,85.7232,85.7423,82043.0
2024-08-05 14:40:00,89.88,89.9,89.79,89.8,141066.0,85.7423,85.7613,85.6564,85.6659,141066.0
2024-08-05 14:50:00,89.8,89.83,89.71,89.76,93895.0,85.6659,85.6946,85.5801,85.6278,93895.0
2024-08-05 15:00:00,89.76,89.86,89.75,89.8,781726.0,85.6278,85.7232,85.6182,85.6659,781726.0
2024-08-05 15:10:00,89.8,89.82,89.75,89.76,234201.0,85.6659,85.685,85.6182,85.6278,234201.0
2024-08-05 15:20:00,89.75,89.77,89.69,89.7,207331.0,85.6182,85.6373,85.561,85.5705,207331.0
2024-08-05 15:30:00,89.7,89.77,89.67,89.75,112692.0,85.5705,85.6373,85.5419,85.6182,112692.0
2024-08-05 15:40:00,89.74,89.78,89.71,89.75,132528.0,85.6087,85.6469,85.5801,85.6182,132528.0
2024-08-05 15:50:00,89.74,89.78,89.68,89.7,511350.0,85.6087,85.6469,85.5515,85.5705,511350.0
2024-08-06 09:30:00,89.71,89.89,89.71,89.81,545081.0,85.5801,85.7518,85.5801,85.6755,545081.0
2024-08-06 09:40:00,89.81,89.82,89.72,89.77,648287.0,85.6755,85.685,85.5896,85.6373,648287.0
2024-08-06 09:50:00,89.76,89.88,89.75,89.87,672262.0,85.6278,85.7423,85.6182,85.7327,672262.0
2024-08-06 10:00:00,89.87,89.94,89.83,89.93,483501.0,85.7327,85.7995,85.6946,85.79,483501.0
2024-08-06 10:10:00,89.93,89.93,89.84,89.88,232494.0,85.79,85.79,85.7041,85.7423,232494.0
2024-08-06 10:20:00,89.88,89.88,89.79,89.8,185641.0,85.7423,85.7423,85.6564,85.6659,185641.0
2024-08-06 10:30:00,89.79,89.83,89.77,89.81,261598.0,85.6564,85.6946,85.6373,85.6755,261598.0
2024-08-06 10:40:00,89.81,89.82,89.77,89.81,206950.0,85.6755,85.685,85.6373,85.6755,206950.0
2024-08-06 10:50:00,89.81,89.82,89.75,89.79,147046.0,85.6755,85.685,85.6182,85.6564,147046.0
2024-08-06 11:00:00,89.79,89.79,89.74,89.77,99411.0,85.6564,85.6564,85.6087,85.6373,99411.0
2024-08-06 11:10:00,89.77,89.77,89.7,89.72,321760.0,85.6373,85.6373,85.5705,85.5896,321760.0
2024-08-06 11:20:00,89.72,89.72,89.65,89.66,369342.0,85.5896,85.5896,85.5228,85.5324,369342.0
2024-08-06 11:30:00,89.65,89.66,89.57,89.59,240783.0,85.5228,85.5324,85.4465,85.4656,240783.0
2024-08-06 11:40:00,89.59,89.68,89.58,89.68,283985.0,85.4656,85.5515,85.4561,85.5515,283985.0
2024-08-06 11:50:00,89.68,89.71,89.64,89.65,122553.0,85.5515,85.5801,85.5133,85.5228,122553.0
2024-08-06 12:00:00,89.65,89.72,89.64,89.67,350710.0,85.5228,85.5896,85.5133,85.5419,350710.0
2024-08-06 12:10:00,89.67,89.7,89.63,89.67,215660.0,85.5419,85.5705,85.5038,85.5419,215660.0
2024-08-06 12:20:00,89.67,89.67,89.6,89.61,176012.0,85.5419,85.5419,85.4751,85.4847,176012.0
2024-08-06 12:30:00,89.6,89.63,89.58,89.62,177918.0,85.4751,85.5038,85.4561,85.4942,177918.0
2024-08-06 12:40:00,89.62,89.66,89.6,89.66,177415.0,85.4942,85.5324,85.4751,85.5324,177415.0
2024-08-06 12:50:00,89.66,89.73,89.65,89.7,428181.0,85.5324,85.5992,85.5228,85.5705,428181.0
2024-08-06 13:00:00,89.7,89.74,89.65,89.67,179486.0,85.5705,85.6087,85.5228,85.5419,179486.0
2024-08-06 13:10:00,89.67,89.69,89.65,89.66,100629.0,85.5419,85.561,85.5228,85.5324,100629.0
2024-08-06 13:20:00,89.66,89.67,89.63,89.65,71517.0,85.5324,85.5419,85.5038,85.5228,71517.0
2024-08-06 13:30:00,89.65,89.66,89.62,89.63,80960.0,85.5228,85.5324,85.4942,85.5038,80960.0
2024-08-06 13:40:00,89.62,89.63,89.57,89.59,150845.0,85.4942,85.5038,85.4465,85.4656,150845.0
2024-08-06 13:50:00,89.59,89.66,89.58,89.64,192570.0,85.4656,85.5324,85.4561,85.5133,192570.0
2024-08-06 14:00:00,89.64,89.66,89.62,89.66,194836.0,85.5133,85.5324,85.4942,85.5324,194836.0
2024-08-06 14:10:00,89.66,89.71,89.64,89.71,112068.0,85.5324,85.5801,85.5133,85.5801,112068.0
2024-08-06 14:20:00,89.7,89.75,89.69,89.74,161569.0,85.5705,85.6182,85.561,85.6087,161569.0
2024-08-06 14:30:00,89.75,89.77,89.73,89.76,130669.0,85.6182,85.6373,85.5992,85.6278,130669.0
2024-08-06 14:40:00,89.76,89.78,89.75,89.76,117084.0,85.6278,85.6469,85.6182,85.6278,117084.0
2024-08-06 14:50:00,89.76,89.76,89.66,89.67,154255.0,85.6278,85.6278,85.5324,85.5419,154255.0
2024-08-06 15:00:00,89.66,89.66,89.52,89.59,224569.0,85.5324,85.5324,85.3988,85.4656,224569.0
2024-08-06 15:10:00,89.59,89.64,89.56,89.59,142185.0,85.4656,85.5133,85.437,85.4656,142185.0
2024-08-06 15:20:00,89.59,89.69,89.57,89.64,285977.0,85.4656,85.561,85.4465,85.5133,285977.0
2024-08-06 15:30:00,89.65,89.68,89.63,89.67,289409.0,85.5228,85.5515,85.5038,85.5419,289409.0
2024-08-06 15:40:00,89.67,89.67,89.55,89.55,235273.0,85.5419,85.5419,85.4274,85.4274,235273.0
2024-08-06 15:50:00,89.55,89.55,89.35,89.36,789155.0,85.4274,85.4274,85.2367,85.2462,789155.0
2024-08-07 09:30:00,89.91,89.99,89.9,89.97,120657.0,85.7709,85.8472,85.7613,85.8281,120657.0
2024-08-07 09:40:00,89.96,90.05,89.95,90.0,127661.0,85.8186,85.9044,85.809,85.8567,127661.0
2024-08-07 09:50:00,90.01,90.07,90.0,90.07,114997.0,85.8663,85.9235,85.8567,85.9235,114997.0
2024-08-07 10:00:00,90.07,90.1,90.02,90.08,162783.0,85.9235,85.9521,85.8758,85.933,162783.0
2024-08-07 10:10:00,90.08,90.08,89.97,90.0,142785.0,85.933,85.933,85.8281,85.8567,142785.0
2024-08-07 10:20:00,89.99,90.03,89.96,89.98,243465.0,85.8472,85.8853,85.8186,85.8376,243465.0
2024-08-07 10:30:00,89.97,89.99,89.94,89.98,89011.0,85.8281,85.8472,85.7995,85.8376,89011.0
2024-08-07 10:40:00,89.98,90.09,89.98,90.08,168407.0,85.8376,85.9426,85.8376,85.933,168407.0
2024-08-07 10:50:00,90.08,90.08,90.01,90.01,31222.0,85.933,85.933,85.8663,85.8663,31222.0
2024-08-07 11:00:00,90.02,90.03,89.98,89.99,58444.0,85.8758,85.8853,85.8376,85.8472,58444.0
2024-08-07 11:10:00,90.0,90.0,89.95,89.97,57663.0,85.8567,85.8567,85.809,85.8281,57663.0
2024-08-07 11:20:00,89.97,90.0,89.95,90.0,11572.0,85.8281,85.8567,85.809,85.8567,11572.0
2024-08-07 11:30:00,90.0,90.03,89.97,90.01,152790.0,85.8567,85.8853,85.8281,85.8663,152790.0
2024-08-07 11:40:00,90.0,90.02,89.95,89.95,91601.0,85.8567,85.8758,85.809,85.809,91601.0
2024-08-07 11:50:00,89.95,89.98,89.94,89.95,128201.0,85.809,85.8376,85.7995,85.809,128201.0
2024-08-07 12:00:00,89.95,89.96,89.88,89.91,34783.0,85.809,85.8186,85.7423,85.7709,34783.0
2024-08-07 12:10:00,89.92,89.97,89.91,89.94,60201.0,85.7804,85.8281,85.7709,85.7995,60201.0
2024-08-07 12:20:00,89.94,89.97,89.94,89.96,64804.0,85.7995,85.8281,85.7995,85.8186,64804.0
2024-08-07 12:30:00,89.96,89.98,89.94,89.98,36961.0,85.8186,85.8376,85.7995,85.8376,36961.0
2024-08-07 12:40:00,89.98,89.98,89.91,89.93,88565.0,85.8376,85.8376,85.7709,85.79,88565.0
2024-08-07 12:50:00,89.93,89.94,89.86,89.87,136188.0,85.79,85.7995,85.7232,85.7327,136188.0
2024-08-07 13:00:00,89.86,89.89,89.67,89.67,173984.0,85.7232,85.7518,85.5419,85.5419,173984.0
2024-08-07 13:10:00,89.66,89.72,89.64,89.72,118343.0,85.5324,85.5896,85.5133,85.5896,118343.0
2024-08-07 13:20:00,89.72,89.85,89.71,89.75,1198068.0,85.5896,85.7136,85.5801,85.6182,1198068.0
2024-08-07 13:30:00,89.74,89.8,89.74,89.8,71715.0,85.6087,85.6659,85.6087,85.6659,71715.0
2024-08-07 13:40:00,89.8,89.81,89.66,89.68,41635.0,85.6659,85.6755,85.5324,85.5515,41635.0
2024-08-07 13:50:00,89.68,89.71,89.66,89.71,109048.0,85.5515,85.5801,85.5324,85.5801,109048.0
2024-08-07 14:00:00,89.7,89.73,89.67,89.68,142676.0,85.5705,85.5992,85.5419,85.5515,142676.0
2024-08-07 14:10:00,89.68,89.69,89.61,89.62,306338.0,85.5515,85.561,85.4847,85.4942,306338.0
2024-08-07 14:20:00,89.63,89.66,89.59,89.59,101178.0,85.5038,85.5324,85.4656,85.4656,101178.0
2024-08-07 14:30:00,89.59,89.6,89.49,89.57,106554.0,85.4656,85.4751,85.3702,85.4465,106554.0
2024-08-07 14:40:00,89.57,89.63,89.5,89.52,852118.0,85.4465,85.5038,85.3797,85.3988,852118.0
2024-08-07 14:50:00,89.52,89.59,89.51,89.55,442784.0,85.3988,85.4656,85.3893,85.4274,442784.0
2024-08-07 15:00:00,89.55,89.62,89.54,89.58,173837.0,85.4274,85.4942,85.4179,85.4561,173837.0
2024-08-07 15:10:00,89.57,89.62,89.55,89.62,173343.0,85.4465,85.4942,85.4274,85.4942,173343.0
2024-08-07 15:20:00,89.62,89.64,89.58,89.62,112475.0,85.4942,85.5133,85.4561,85.4942,112475.0
2024-08-07 15:30:00,89.62,89.69,89.61,89.67,68437.0,85.4942,85.561,85.4847,85.5419,68437.0
2024-08-07 15:40:00,89.66,89.7,89.64,89.7,100079.0,85.5324,85.5705,85.5133,85.5705,100079.0
2024-08-07 15:50:00,89.7,89.7,89.58,89.59,452333.0,85.5705,85.5705,85.4561,85.4656,452333.0
2024-08-08 09:30:00,89.74,89.9,89.74,89.81,227952.0,85.6087,85.7613,85.6087,85.6755,227952.0
2024-08-08 09:40:00,89.82,89.83,89.74,89.75,175897.0,85.685,85.6946,85.6087,85.6182,175897.0
2024-08-08 09:50:00,89.75,89.84,89.72,89.81,478272.0,85.6182,85.7041,85.5896,85.6755,478272.0
2024-08-08 10:00:00,89.81,89.91,89.8,89.89,138120.0,85.6755,85.7709,85.6659,85.7518,138120.0
2024-08-08 10:10:00,89.89,89.91,89.86,89.87,118692.0,85.7518,85.7709,85.7232,85.7327,118692.0
2024-08-08 10:20:00,89.86,89.94,89.84,89.94,62035.0,85.7232,85.7995,85.7041,85.7995,62035.0
2024-08-08 10:30:00,89.95,89.97,89.93,89.95,69702.0,85.809,85.8281,85.79,85.809,69702.0
2024-08-08 10:40:00,89.94,89.97,89.9,89.97,164960.0,85.7995,85.8281,85.7613,85.8281,164960.0
2024-08-08 10:50:00,89.97,89.98,89.95,89.98,38438.0,85.8281,85.8376,85.809,85.8376,38438.0
2024-08-08 11:00:00,89.98,90.0,89.95,89.97,87609.0,85.8376,85.8567,85.809,85.8281,87609.0
2024-08-08 11:10:00,89.96,89.98,89.87,89.89,47439.0,85.8186,85.8376,85.7327,85.7518,47439.0
2024-08-08 11:20:00,89.89,89.99,89.88,89.95,55824.0,85.7518,85.8472,85.7423,85.809,55824.0
2024-08-08 11:30:00,89.95,90.0,89.95,89.97,14888.0,85.809,85.8567,85.809,85.8281,14888.0
2024-08-08 11:40:00,89.98,89.99,89.94,89.97,37832.0,85.8376,85.8472,85.7995,85.8281,37832.0
2024-08-08 11:50:00,89.97,89.99,89.96,89.98,30845.0,85.8281,85.8472,85.8186,85.8376,30845.0
2024-08-08 12:00:00,89.98,90.04,89.97,90.03,40894.0,85.8376,85.8949,85.8281,85.8853,40894.0
2024-08-08 12:10:00,90.03,90.03,89.97,89.98,18265.0,85.8853,85.8853,85.8281,85.8376,18265.0
2024-08-08 12:20:00,89.99,89.99,89.95,89.95,33169.0,85.8472,85.8472,85.809,85.809,33169.0
2024-08-08 12:30:00,89.95,89.96,89.88,89.91,46714.0,85.809,85.8186,85.7423,85.7709,46714.0
2024-08-08 12:40:00,89.91,89.93,89.89,89.93,32053.0,85.7709,85.79,85.7518,85.79,32053.0
2024-08-08 12:50:00,89.93,89.96,89.91,89.93,268368.0,85.79,85.8186,85.7709,85.79,268368.0
2024-08-08 13:00:00,89.93,89.93,89.76,89.88,259434.0,85.79,85.79,85.6278,85.7423,259434.0
2024-08-08 13:10:00,89.88,89.94,89.84,89.92,197038.0,85.7423,85.7995,85.7041,85.7804,197038.0
2024-08-08 13:20:00,89.91,89.95,89.9,89.94,126269.0,85.7709,85.809,85.7613,85.7995,126269.0
2024-08-08 13:30:00,89.95,89.95,89.9,89.91,22322.0,85.809,85.809,85.7613,85.7709,22322.0
2024-08-08 13:40:00,89.92,89.95,89.92,89.94,25927.0,85.7804,85.809,85.7804,85.7995,25927.0
2024-08-08 13:50:00,89.94,89.94,89.89,89.9,25528.0,85.7995,85.7995,85.7518,85.7613,25528.0
2024-08-08 14:00:00,89.9,89.93,89.89,89.93,23980.0,85.7613,85.79,85.7518,85.79,23980.0
2024-08-08 14:10:00,89.93,89.97,89.92,89.97,43684.0,85.79,85.8281,85.7804,85.8281,43684.0
2024-08-08 14:20:00,89.97,89.97,89.94,89.97,25446.0,85.8281,85.8281,85.7995,85.8281,25446.0
2024-08-08 14:30:00,89.97,90.0,89.96,89.98,38747.0,85.8281,85.8567,85.8186,85.8376,38747.0
2024-08-08 14:40:00,89.98,90.01,89.95,90.01,54751.0,85.8376,85.8663,85.809,85.8663,54751.0
2024-08-08 14:50:00,90.01,90.01,89.97,89.98,86837.0,85.8663,85.8663,85.8281,85.8376,86837.0
2024-08-08 15:00:00,89.98,89.98,89.91,89.95,82805.0,85.8376,85.8376,85.7709,85.809,82805.0
2024-08-08 15:10:00,89.95,89.98,89.92,89.94,320140.0,85.809,85.8376,85.7804,85.7995,320140.0
2024-08-08 15:20:00,89.94,89.95,89.89,89.9,76060.0,85.7995,85.809,85.7518,85.7613,76060.0
2024-08-08 15:30:00,89.9,89.94,89.87,89.93,138631.0,85.7613,85.7995,85.7327,85.79,138631.0
2024-08-08 15:40:00,89.94,89.99,89.93,89.97,150145.0,85.7995,85.8472,85.79,85.8281,150145.0
2024-08-08 15:50:00,89.97,90.03,89.94,89.99,198218.0,85.8281,85.8853,85.7995,85.8472,198218.0
2024-08-09 09:30:00,90.24,90.43,90.24,90.4,97346.0,86.0857,86.2669,86.0857,86.2383,97346.0
2024-08-09 09:40:00,90.39,90.4,90.31,90.31,131219.0,86.2288,86.2383,86.1525,86.1525,131219.0
2024-08-09 09:50:00,90.32,90.38,90.31,90.36,79266.0,86.162,86.2192,86.1525,86.2002,79266.0
2024-08-09 10:00:00,90.36,90.42,90.34,90.38,82823.0,86.2002,86.2574,86.1811,86.2192,82823.0
2024-08-09 10:10:00,90.38,90.44,90.37,90.38,105666.0,86.2192,86.2765,86.2097,86.2192,105666.0
2024-08-09 10:20:00,90.37,90.42,90.37,90.4,79079.0,86.2097,86.2574,86.2097,86.2383,79079.0
2024-08-09 10:30:00,90.41,90.42,90.38,90.4,141863.0,86.2479,86.2574,86.2192,86.2383,141863.0
2024-08-09 10:40:00,90.4,90.42,90.37,90.39,74485.0,86.2383,86.2574,86.2097,86.2288,74485.0
2024-08-09 10:50:00,90.39,90.41,90.36,90.37,65834.0,86.2288,86.2479,86.2002,86.2097,65834.0
2024-08-09 11:00:00,90.37,90.42,90.36,90.39,64170.0,86.2097,86.2574,86.2002,86.2288,64170.0
2024-08-09 11:10:00,90.39,90.44,90.39,90.42,32551.0,86.2288,86.2765,86.2288,86.2574,32551.0
2024-08-09 11:20:00,90.42,90.44,90.4,90.42,26682.0,86.2574,86.2765,86.2383,86.2574,26682.0
2024-08-09 11:30:00,90.41,90.42,90.37,90.39,70485.0,86.2479,86.2574,86.2097,86.2288,70485.0
2024-08-09 11:40:00,90.39,90.41,90.37,90.41,16100.0,86.2288,86.2479,86.2097,86.2479,16100.0
2024-08-09 11:50:00,90.41,90.41,90.32,90.33,21348.0,86.2479,86.2479,86.162,86.1715,21348.0
2024-08-09 12:00:00,90.33,90.35,90.31,90.31,20321.0,86.1715,86.1906,86.1525,86.1525,20321.0
2024-08-09 12:10:00,90.31,90.31,90.29,90.3,18465.0,86.1525,86.1525,86.1334,86.1429,18465.0
2024-08-09 12:20:00,90.3,90.35,90.29,90.33,115955.0,86.1429,86.1906,86.1334,86.1715,115955.0
2024-08-09 12:30:00,90.33,90.37,90.32,90.35,72915.0,86.1715,86.2097,86.162,86.1906,72915.0
2024-08-09 12:40:00,90.36,90.39,90.35,90.39,23379.0,86.2002,86.2288,86.1906,86.2288,23379.0
2024-08-09 12:50:00,90.39,90.39,90.35,90.37,32539.0,86.2288,86.2288,86.1906,86.2097,32539.0
2024-08-09 13:00:00,90.37,90.37,90.33,90.35,88413.0,86.2097,86.2097,86.1715,86.1906,88413.0
2024-08-09 13:10:00,90.36,90.42,90.36,90.42,36456.0,86.2002,86.2574,86.2002,86.2574,36456.0
2024-08-09 13:20:00,90.42,90.45,90.41,90.45,50993.0,86.2574,86.286,86.2479,86.286,50993.0
2024-08-09 13:30:00,90.45,90.49,90.43,90.45,118785.0,86.286,86.3242,86.2669,86.286,118785.0
2024-08-09 13:40:00,90.45,90.45,90.41,90.44,28512.0,86.286,86.286,86.2479,86.2765,28512.0
2024-08-09 13:50:00,90.44,90.44,90.4,90.42,21611.0,86.2765,86.2765,86.2383,86.2574,21611.0
2024-08-09 14:00:00,90.42,90.44,90.4,90.44,20114.0,86.2574,86.2765,86.2383,86.2765,20114.0
2024-08-09 14:10:00,90.44,90.44,90.35,90.37,33316.0,86.2765,86.2765,86.1906,86.2097,33316.0
2024-08-09 14:20:00,90.37,90.4,90.34,90.36,17888.0,86.2097,86.2383,86.1811,86.2002,17888.0
2024-08-09 14:30:00,90.35,90.4,90.35,90.4,37687.0,86.1906,86.2383,86.1906,86.2383,37687.0
2024-08-09 14:40:00,90.4,90.42,90.38,90.41,17284.0,86.2383,86.2574,86.2192,86.2479,17284.0
2024-08-09 14:50:00,90.41,90.42,90.38,90.41,43308.0,86.2479,86.2574,86.2192,86.2479,43308.0
2024-08-09 15:00:00,90.42,90.42,90.36,90.4,53273.0,86.2574,86.2574,86.2002,86.2383,53273.0
2024-08-09 15:10:00,90.4,90.41,90.38,90.39,154895.0,86.2383,86.2479,86.2192,86.2288,154895.0
2024-08-09 15:20:00,90.38,90.39,90.34,90.38,52511.0,86.2192,86.2288,86.1811,86.2192,52511.0
2024-08-09 15:30:00,90.37,90.39,90.37,90.39,29984.0,86.2097,86.2288,86.2097,86.2288,29984.0
2024-08-09 15:40:00,90.39,90.41,90.38,90.39,128378.0,86.2288,86.2479,86.2192,86.2288,128378.0
2024-08-09 15:50:00,90.4,90.41,90.36,90.39,230300.0,86.2383,86.2479,86.2002,86.2288,230300.0
2024-08-12 09:30:00,90.48,90.48,90.32,90.34,112437.0,86.3146,86.3146,86.162,86.1811,112437.0
2024-08-12 09:40:00,90.33,90.41,90.33,90.38,104434.0,86.1715,86.2479,86.1715,86.2192,104434.0
2024-08-12 09:50:00,90.38,90.39,90.35,90.38,141622.0,86.2192,86.2288,86.1906,86.2192,141622.0
2024-08-12 10:00:00,90.37,90.44,90.36,90.44,114490.0,86.2097,86.2765,86.2002,86.2765,114490.0
2024-08-12 10:10:00,90.43,90.48,90.42,90.48,89667.0,86.2669,86.3146,86.2574,86.3146,89667.0
2024-08-12 10:20:00,90.47,90.48,90.43,90.44,37243.0,86.3051,86.3146,86.2669,86.2765,37243.0
2024-08-12 10:30:00,90.43,90.5,90.43,90.48,52751.0,86.2669,86.3337,86.2669,86.3146,52751.0
2024-08-12 10:40:00,90.48,90.5,90.41,90.45,92134.0,86.3146,86.3337,86.2479,86.286,92134.0
2024-08-12 10:50:00,90.45,90.45,90.4,90.4,31494.0,86.286,86.286,86.2383,86.2383,31494.0
2024-08-12 11:00:00,90.41,90.44,90.41,90.44,11477.0,86.2479,86.2765,86.2479,86.2765,11477.0
2024-08-12 11:10:00,90.43,90.48,90.43,90.47,39353.0,86.2669,86.3146,86.2669,86.3051,39353.0
2024-08-12 11:20:00,90.47,90.47,90.37,90.42,164352.0,86.3051,86.3051,86.2097,86.2574,164352.0
2024-08-12 11:30:00,90.41,90.41,90.35,90.36,59033.0,86.2479,86.2479,86.1906,86.2002,59033.0
2024-08-12 11:40:00,90.36,90.44,90.36,90.44,104776.0,86.2002,86.2765,86.2002,86.2765,104776.0
2024-08-12 11:50:00,90.44,90.5,90.44,90.49,236523.0,86.2765,86.3337,86.2765,86.3242,236523.0
2024-08-12 12:00:00,90.47,90.49,90.43,90.45,103799.0,86.3051,86.3242,86.2669,86.286,103799.0
2024-08-12 12:10:00,90.45,90.46,90.42,90.45,120603.0,86.286,86.2956,86.2574,86.286,120603.0
2024-08-12 12:20:00,90.44,90.46,90.43,90.45,24495.0,86.2765,86.2956,86.2669,86.286,24495.0
2024-08-12 12:30:00,90.45,90.47,90.42,90.45,14865.0,86.286,86.3051,86.2574,86.286,14865.0
2024-08-12 12:40:00,90.44,90.46,90.42,90.45,39993.0,86.2765,86.2956,86.2574,86.286,39993.0
2024-08-12 12:50:00,90.44,90.45,90.4,90.43,186896.0,86.2765,86.286,86.2383,86.2669,186896.0
2024-08-12 13:00:00,90.43,90.47,90.41,90.45,102905.0,86.2669,86.3051,86.2479,86.286,102905.0
2024-08-12 13:10:00,90.43,90.48,90.4,90.48,21042.0,86.2669,86.3146,86.2383,86.3146,21042.0
2024-08-12 13:20:00,90.47,90.49,90.44,90.48,36376.0,86.3051,86.3242,86.2765,86.3146,36376.0
2024-08-12 13:30:00,90.48,90.5,90.47,90.48,25372.0,86.3146,86.3337,86.3051,86.3146,25372.0
2024-08-12 13:40:00,90.49,90.51,90.48,90.48,22056.0,86.3242,86.3432,86.3146,86.3146,22056.0
2024-08-12 13:50:00,90.47,90.47,90.43,90.46,15031.0,86.3051,86.3051,86.2669,86.2956,15031.0
2024-08-12 14:00:00,90.47,90.5,90.46,90.48,17587.0,86.3051,86.3337,86.2956,86.3146,17587.0
2024-08-12 14:10:00,90.47,90.49,90.46,90.47,17847.0,86.3051,86.3242,86.2956,86.3051,17847.0
2024-08-12 14:20:00,90.47,90.49,90.46,90.47,17322.0,86.3051,86.3242,86.2956,86.3051,17322.0
2024-08-12 14:30:00,90.46,90.5,90.44,90.49,27957.0,86.2956,86.3337,86.2765,86.3242,27957.0
2024-08-12 14:40:00,90.49,90.51,90.46,90.47,23357.0,86.3242,86.3432,86.2956,86.3051,23357.0
2024-08-12 14:50:00,90.47,90.5,90.46,90.49,19690.0,86.3051,86.3337,86.2956,86.3242,19690.0
2024-08-12 15:00:00,90.48,90.49,90.45,90.45,29945.0,86.3146,86.3242,86.286,86.286,29945.0
2024-08-12 15:10:00,90.45,90.48,90.45,90.47,74406.0,86.286,86.3146,86.286,86.3051,74406.0
2024-08-12 15:20:00,90.47,90.48,90.45,90.47,49605.0,86.3051,86.3146,86.286,86.3051,49605.0
2024-08-12 15:30:00,90.47,90.49,90.45,90.47,80209.0,86.3051,86.3242,86.286,86.3051,80209.0
2024-08-12 15:40:00,90.47,90.49,90.44,90.45,126292.0,86.3051,86.3242,86.2765,86.286,126292.0
2024-08-12 15:50:00,90.45,90.5,90.42,90.49,133811.0,86.286,86.3337,86.2574,86.3242,133811.0
2024-08-13 09:30:00,90.84,90.86,90.77,90.82,225554.0,86.6581,86.6771,86.5913,86.639,225554.0
2024-08-13 09:40:00,90.82,90.84,90.79,90.83,213393.0,86.639,86.6581,86.6104,86.6485,213393.0
2024-08-13 09:50:00,90.84,90.87,90.8,90.83,88216.0,86.6581,86.6867,86.6199,86.6485,88216.0
2024-08-13 10:00:00,90.83,90.84,90.79,90.81,51468.0,86.6485,86.6581,86.6104,86.6294,51468.0
2024-08-13 10:10:00,90.81,90.85,90.79,90.8,57543.0,86.6294,86.6676,86.6104,86.6199,57543.0
2024-08-13 10:20:00,90.79,90.84,90.78,90.83,88644.0,86.6104,86.6581,86.6008,86.6485,88644.0
2024-08-13 10:30:00,90.83,90.83,90.74,90.83,32226.0,86.6485,86.6485,86.5627,86.6485,32226.0
2024-08-13 10:40:00,90.83,90.88,90.82,90.87,74157.0,86.6485,86.6962,86.639,86.6867,74157.0
2024-08-13 10:50:00,90.87,90.9,90.86,90.88,81444.0,86.6867,86.7153,86.6771,86.6962,81444.0
2024-08-13 11:00:00,90.88,90.94,90.87,90.91,81719.0,86.6962,86.7535,86.6867,86.7248,81719.0
2024-08-13 11:10:00,90.91,90.91,90.88,90.89,46206.0,86.7248,86.7248,86.6962,86.7058,46206.0
2024-08-13 11:20:00,90.89,90.91,90.87,90.89,41318.0,86.7058,86.7248,86.6867,86.7058,41318.0
2024-08-13 11:30:00,90.89,90.89,90.82,90.83,97018.0,86.7058,86.7058,86.639,86.6485,97018.0
2024-08-13 11:40:00,90.82,90.87,90.8,90.87,377949.0,86.639,86.6867,86.6199,86.6867,377949.0
2024-08-13 11:50:00,90.87,90.88,90.84,90.86,157147.0,86.6867,86.6962,86.6581,86.6771,157147.0
2024-08-13 12:00:00,90.86,90.87,90.83,90.84,132126.0,86.6771,86.6867,86.6485,86.6581,132126.0
2024-08-13 12:10:00,90.85,90.87,90.82,90.86,57131.0,86.6676,86.6867,86.639,86.6771,57131.0
2024-08-13 12:20:00,90.86,90.88,90.83,90.84,119252.0,86.6771,86.6962,86.6485,86.6581,119252.0
2024-08-13 12:30:00,90.84,90.9,90.82,90.9,15581.0,86.6581,86.7153,86.639,86.7153,15581.0
2024-08-13 12:40:00,90.9,90.93,90.89,90.93,121691.0,86.7153,86.7439,86.7058,86.7439,121691.0
2024-08-13 12:50:00,90.93,90.96,90.91,90.92,465153.0,86.7439,86.7725,86.7248,86.7344,465153.0
2024-08-13 13:00:00,90.92,90.92,90.88,90.89,273268.0,86.7344,86.7344,86.6962,86.7058,273268.0
2024-08-13 13:10:00,90.89,90.93,90.89,90.92,69573.0,86.7058,86.7439,86.7058,86.7344,69573.0
2024-08-13 13:20:00,90.91,90.92,90.88,90.89,43638.0,86.7248,86.7344,86.6962,86.7058,43638.0
2024-08-13 13:30:00,90.89,90.89,90.84,90.86,74681.0,86.7058,86.7058,86.6581,86.6771,74681.0
2024-08-13 13:40:00,90.86,90.86,90.8,90.83,130534.0,86.6771,86.6771,86.6199,86.6485,130534.0
2024-08-13 13:50:00,90.83,90.85,90.81,90.84,30293.0,86.6485,86.6676,86.6294,86.6581,30293.0
2024-08-13 14:00:00,90.83,90.85,90.83,90.84,52093.0,86.6485,86.6676,86.6485,86.6581,52093.0
2024-08-13 14:10:00,90.84,90.86,90.82,90.84,76655.0,86.6581,86.6771,86.639,86.6581,76655.0
2024-08-13 14:20:00,90.84,90.87,90.83,90.86,146545.0,86.6581,86.6867,86.6485,86.6771,146545.0
2024-08-13 14:30:00,90.86,90.89,90.85,90.89,178462.0,86.6771,86.7058,86.6676,86.7058,178462.0
2024-08-13 14:40:00,90.89,90.89,90.87,90.89,32773.0,86.7058,86.7058,86.6867,86.7058,32773.0
2024-08-13 14:50:00,90.88,90.94,90.88,90.93,81163.0,86.6962,86.7535,86.6962,86.7439,81163.0
2024-08-13 15:00:00,90.94,90.94,90.9,90.93,39704.0,86.7535,86.7535,86.7153,86.7439,39704.0
2024-08-13 15:10:00,90.92,90.94,90.9,90.91,64018.0,86.7344,86.7535,86.7153,86.7248,64018.0
2024-08-13 15:20:00,90.9,90.93,90.88,90.92,101638.0,86.7153,86.7439,86.6962,86.7344,101638.0
2024-08-13 15:30:00,90.92,90.93,90.91,90.92,86966.0,86.7344,86.7439,86.7248,86.7344,86966.0
2024-08-13 15:40:00,90.92,90.97,90.91,90.97,168994.0,86.7344,86.7821,86.7248,86.7821,168994.0
2024-08-13 15:50:00,90.96,91.0,90.92,90.98,328223.0,86.7725,86.8107,86.7344,86.7916,328223.0
2024-08-14 09:30:00,91.06,91.08,91.0,91.01,110096.0,86.8679,86.887,86.8107,86.8202,110096.0
2024-08-14 09:40:00,91.01,91.08,91.0,91.07,195812.0,86.8202,86.887,86.8107,86.8775,195812.0
2024-08-14 09:50:00,91.08,91.1,91.04,91.08,110014.0,86.887,86.9061,86.8488,86.887,110014.0
2024-08-14 10:00:00,91.08,91.08,91.02,91.08,271604.0,86.887,86.887,86.8298,86.887,271604.0
2024-08-14 10:10:00,91.08,91.08,91.04,91.07,74225.0,86.887,86.887,86.8488,86.8775,74225.0
2024-08-14 10:20:00,91.06,91.12,91.06,91.09,43471.0,86.8679,86.9252,86.8679,86.8965,43471.0
2024-08-14 10:30:00,91.09,91.11,91.05,91.06,48369.0,86.8965,86.9156,86.8584,86.8679,48369.0
2024-08-14 10:40:00,91.06,91.11,91.06,91.11,218466.0,86.8679,86.9156,86.8679,86.9156,218466.0
2024-08-14 10:50:00,91.11,91.13,91.07,91.08,80104.0,86.9156,86.9347,86.8775,86.887,80104.0
2024-08-14 11:00:00,91.09,91.12,91.08,91.09,45110.0,86.8965,86.9252,86.887,86.8965,45110.0
2024-08-14 11:10:00,91.1,91.15,91.09,91.15,95469.0,86.9061,86.9538,86.8965,86.9538,95469.0
2024-08-14 11:20:00,91.15,91.15,91.13,91.15,106859.0,86.9538,86.9538,86.9347,86.9538,106859.0
2024-08-14 11:30:00,91.15,91.19,91.14,91.18,375045.0,86.9538,86.9919,86.9442,86.9824,375045.0
2024-08-14 11:40:00,91.18,91.18,91.14,91.17,115126.0,86.9824,86.9824,86.9442,86.9729,115126.0
2024-08-14 11:50:00,91.17,91.21,91.16,91.2,204066.0,86.9729,87.011,86.9633,87.0015,204066.0
2024-08-14 12:00:00,91.2,91.22,91.18,91.19,166095.0,87.0015,87.0206,86.9824,86.9919,166095.0
2024-08-14 12:10:00,91.19,91.19,91.15,91.17,45172.0,86.9919,86.9919,86.9538,86.9729,45172.0
2024-08-14 12:20:00,91.16,91.17,91.1,91.13,318973.0,86.9633,86.9729,86.9061,86.9347,318973.0
2024-08-14 12:30:00,91.13,91.17,91.11,91.16,93353.0,86.9347,86.9729,86.9156,86.9633,93353.0
2024-08-14 12:40:00,91.16,91.18,91.12,91.13,26948.0,86.9633,86.9824,86.9252,86.9347,26948.0
2024-08-14 12:50:00,91.13,91.16,91.13,91.15,27966.0,86.9347,86.9633,86.9347,86.9538,27966.0
2024-08-14 13:00:00,91.14,91.15,91.12,91.13,27507.0,86.9442,86.9538,86.9252,86.9347,27507.0
2024-08-14 13:10:00,91.13,91.14,91.1,91.13,35056.0,86.9347,86.9442,86.9061,86.9347,35056.0
2024-08-14 13:20:00,91.13,91.14,91.1,91.13,21457.0,86.9347,86.9442,86.9061,86.9347,21457.0
2024-08-14 13:30:00,91.14,91.14,91.12,91.14,18119.0,86.9442,86.9442,86.9252,86.9442,18119.0
2024-08-14 13:40:00,91.14,91.16,91.13,91.15,17107.0,86.9442,86.9633,86.9347,86.9538,17107.0
2024-08-14 13:50:00,91.16,91.16,91.13,91.16,70138.0,86.9633,86.9633,86.9347,86.9633,70138.0
2024-08-14 14:00:00,91.15,91.16,91.12,91.15,126605.0,86.9538,86.9633,86.9252,86.9538,126605.0
2024-08-14 14:10:00,91.15,91.16,91.12,91.15,80925.0,86.9538,86.9633,86.9252,86.9538,80925.0
2024-08-14 14:20:00,91.15,91.16,91.13,91.14,44308.0,86.9538,86.9633,86.9347,86.9442,44308.0
2024-08-14 14:30:00,91.13,91.18,91.13,91.18,84339.0,86.9347,86.9824,86.9347,86.9824,84339.0
2024-08-14 14:40:00,91.17,91.19,91.16,91.18,67077.0,86.9729,86.9919,86.9633,86.9824,67077.0
2024-08-14 14:50:00,91.19,91.26,91.18,91.25,88497.0,86.9919,87.0587,86.9824,87.0492,88497.0
2024-08-14 15:00:00,91.24,91.25,91.2,91.2,72336.0,87.0396,87.0492,87.0015,87.0015,72336.0
2024-08-14 15:10:00,91.2,91.21,91.14,91.15,155910.0,87.0015,87.011,86.9442,86.9538,155910.0
2024-08-14 15:20:00,91.15,91.17,91.14,91.16,117154.0,86.9538,86.9729,86.9442,86.9633,117154.0
2024-08-14 15:30:00,91.15,91.16,91.13,91.14,64790.0,86.9538,86.9633,86.9347,86.9442,64790.0
2024-08-14 15:40:00,91.14,91.17,91.13,91.16,131221.0,86.9442,86.9729,86.9347,86.9633,131221.0
2024-08-14 15:50:00,91.16,91.23,91.15,91.18,392982.0,86.9633,87.0301,86.9538,86.9824,392982.0
2024-08-15 09:30:00,91.01,91.01,90.84,90.86,209884.0,86.8202,86.8202,86.6581,86.6771,209884.0
2024-08-15 09:40:00,90.86,90.86,90.8,90.84,203130.0,86.6771,86.6771,86.6199,86.6581,203130.0
2024-08-15 09:50:00,90.84,90.9,90.83,90.9,234756.0,86.6581,86.7153,86.6485,86.7153,234756.0
2024-08-15 10:00:00,90.9,90.9,90.8,90.84,262671.0,86.7153,86.7153,86.6199,86.6581,262671.0
2024-08-15 10:10:00,90.84,90.94,90.82,90.94,131144.0,86.6581,86.7535,86.639,86.7535,131144.0
2024-08-15 10:20:00,90.94,91.02,90.92,91.02,56222.0,86.7535,86.8298,86.7344,86.8298,56222.0
2024-08-15 10:30:00,91.02,91.02,90.93,90.94,190385.0,86.8298,86.8298,86.7439,86.7535,190385.0
2024-08-15 10:40:00,90.94,90.99,90.93,90.98,18238.0,86.7535,86.8012,86.7439,86.7916,18238.0
2024-08-15 10:50:00,90.98,90.99,90.96,90.97,31564.0,86.7916,86.8012,86.7725,86.7821,31564.0
2024-08-15 11:00:00,90.97,90.98,90.95,90.97,37089.0,86.7821,86.7916,86.763,86.7821,37089.0
2024-08-15 11:10:00,90.98,90.99,90.97,90.97,43805.0,86.7916,86.8012,86.7821,86.7821,43805.0
2024-08-15 11:20:00,90.97,90.98,90.95,90.97,78335.0,86.7821,86.7916,86.763,86.7821,78335.0
2024-08-15 11:30:00,90.97,91.01,90.97,91.0,116245.0,86.7821,86.8202,86.7821,86.8107,116245.0
2024-08-15 11:40:00,91.01,91.03,90.98,90.99,162061.0,86.8202,86.8393,86.7916,86.8012,162061.0
2024-08-15 11:50:00,90.98,91.04,90.98,91.02,27663.0,86.7916,86.8488,86.7916,86.8298,27663.0
2024-08-15 12:00:00,91.02,91.06,91.01,91.06,74112.0,86.8298,86.8679,86.8202,86.8679,74112.0
2024-08-15 12:10:00,91.06,91.08,91.05,91.07,107083.0,86.8679,86.887,86.8584,86.8775,107083.0
2024-08-15 12:20:00,91.07,91.07,91.05,91.05,21262.0,86.8775,86.8775,86.8584,86.8584,21262.0
2024-08-15 12:30:00,91.04,91.05,91.0,91.01,35822.0,86.8488,86.8584,86.8107,86.8202,35822.0
2024-08-15 12:40:00,91.0,91.0,90.97,91.0,70672.0,86.8107,86.8107,86.7821,86.8107,70672.0
2024-08-15 12:50:00,91.0,91.02,90.99,91.01,47802.0,86.8107,86.8298,86.8012,86.8202,47802.0
2024-08-15 13:00:00,91.02,91.02,90.99,91.0,115182.0,86.8298,86.8298,86.8012,86.8107,115182.0
2024-08-15 13:10:00,91.01,91.02,91.0,91.01,28425.0,86.8202,86.8298,86.8107,86.8202,28425.0
2024-08-15 13:20:00,91.01,91.04,91.01,91.03,21881.0,86.8202,86.8488,86.8202,86.8393,21881.0
2024-08-15 13:30:00,91.03,91.04,91.02,91.04,17466.0,86.8393,86.8488,86.8298,86.8488,17466.0
2024-08-15 13:40:00,91.04,91.06,91.01,91.05,22814.0,86.8488,86.8679,86.8202,86.8584,22814.0
2024-08-15 13:50:00,91.06,91.08,91.05,91.06,15983.0,86.8679,86.887,86.8584,86.8679,15983.0
2024-08-15 14:00:00,91.06,91.1,91.04,91.09,31931.0,86.8679,86.9061,86.8488,86.8965,31931.0
2024-08-15 14:10:00,91.09,91.09,91.07,91.09,13658.0,86.8965,86.8965,86.8775,86.8965,13658.0
2024-08-15 14:20:00,91.09,91.12,91.08,91.12,32988.0,86.8965,86.9252,86.887,86.9252,32988.0
2024-08-15 14:30:00,91.11,91.12,91.09,91.11,45590.0,86.9156,86.9252,86.8965,86.9156,45590.0
2024-08-15 14:40:00,91.11,91.12,91.1,91.12,192407.0,86.9156,86.9252,86.9061,86.9252,192407.0
2024-08-15 14:50:00,91.12,91.12,91.08,91.12,30911.0,86.9252,86.9252,86.887,86.9252,30911.0
2024-08-15 15:00:00,91.12,91.14,91.1,91.14,76778.0,86.9252,86.9442,86.9061,86.9442,76778.0
2024-08-15 15:10:00,91.14,91.15,91.13,91.15,86836.0,86.9442,86.9538,86.9347,86.9538,86836.0
2024-08-15 15:20:00,91.15,91.17,91.14,91.16,137439.0,86.9538,86.9729,86.9442,86.9633,137439.0
2024-08-15 15:30:00,91.16,91.18,91.15,91.18,65060.0,86.9633,86.9824,86.9538,86.9824,65060.0
2024-08-15 15:40:00,91.18,91.19,91.12,91.13,86426.0,86.9824,86.9919,86.9252,86.9347,86426.0
2024-08-15 15:50:00,91.12,91.16,91.1,91.15,133331.0,86.9252,86.9633,86.9061,86.9538,133331.0
2024-08-16 09:30:00,91.35,91.37,91.27,91.37,136974.0,87.1446,87.1637,87.0683,87.1637,136974.0
2024-08-16 09:40:00,91.37,91.39,91.33,91.35,98411.0,87.1637,87.1827,87.1255,87.1446,98411.0
2024-08-16 09:50:00,91.34,91.39,91.34,91.37,75941.0,87.135,87.1827,87.135,87.1637,75941.0
2024-08-16 10:00:00,91.37,91.38,91.33,91.38,62982.0,87.1637,87.1732,87.1255,87.1732,62982.0
2024-08-16 10:10:00,91.37,91.4,91.34,91.37,65394.0,87.1637,87.1923,87.135,87.1637,65394.0
2024-08-16 10:20:00,91.37,91.37,91.31,91.33,49382.0,87.1637,87.1637,87.1064,87.1255,49382.0
2024-08-16 10:30:00,91.31,91.35,91.29,91.34,45974.0,87.1064,87.1446,87.0873,87.135,45974.0
2024-08-16 10:40:00,91.34,91.37,91.28,91.29,27316.0,87.135,87.1637,87.0778,87.0873,27316.0
2024-08-16 10:50:00,91.3,91.36,91.29,91.33,43944.0,87.0969,87.1541,87.0873,87.1255,43944.0
2024-08-16 11:00:00,91.34,91.36,91.31,91.34,47246.0,87.135,87.1541,87.1064,87.135,47246.0
2024-08-16 11:10:00,91.33,91.33,91.29,91.3,26067.0,87.1255,87.1255,87.0873,87.0969,26067.0
2024-08-16 11:20:00,91.3,91.3,91.26,91.26,32581.0,87.0969,87.0969,87.0587,87.0587,32581.0
2024-08-16 11:30:00,91.27,91.31,91.24,91.3,30951.0,87.0683,87.1064,87.0396,87.0969,30951.0
2024-08-16 11:40:00,91.3,91.34,91.28,91.33,179691.0,87.0969,87.135,87.0778,87.1255,179691.0
2024-08-16 11:50:00,91.33,91.41,91.33,91.4,206742.0,87.1255,87.2018,87.1255,87.1923,206742.0
2024-08-16 12:00:00,91.4,91.4,91.36,91.37,32888.0,87.1923,87.1923,87.1541,87.1637,32888.0
2024-08-16 12:10:00,91.38,91.43,91.38,91.41,262681.0,87.1732,87.2209,87.1732,87.2018,262681.0
2024-08-16 12:20:00,91.42,91.45,91.41,91.45,47308.0,87.2114,87.24,87.2018,87.24,47308.0
2024-08-16 12:30:00,91.44,91.45,91.42,91.45,49676.0,87.2304,87.24,87.2114,87.24,49676.0
2024-08-16 12:40:00,91.45,91.49,91.45,91.48,29641.0,87.24,87.2781,87.24,87.2686,29641.0
2024-08-16 12:50:00,91.48,91.52,91.46,91.5,113603.0,87.2686,87.3068,87.2495,87.2877,113603.0
2024-08-16 13:00:00,91.5,91.51,91.48,91.51,24695.0,87.2877,87.2972,87.2686,87.2972,24695.0
2024-08-16 13:10:00,91.51,91.53,91.48,91.52,60685.0,87.2972,87.3163,87.2686,87.3068,60685.0
2024-08-16 13:20:00,91.53,91.53,91.5,91.53,59230.0,87.3163,87.3163,87.2877,87.3163,59230.0
2024-08-16 13:30:00,91.53,91.55,91.52,91.54,76617.0,87.3163,87.3354,87.3068,87.3258,76617.0
2024-08-16 13:40:00,91.54,91.54,91.51,91.52,204919.0,87.3258,87.3258,87.2972,87.3068,204919.0
2024-08-16 13:50:00,91.52,91.52,91.48,91.51,50773.0,87.3068,87.3068,87.2686,87.2972,50773.0
2024-08-16 14:00:00,91.51,91.51,91.46,91.47,56588.0,87.2972,87.2972,87.2495,87.2591,56588.0
2024-08-16 14:10:00,91.47,91.47,91.46,91.47,48127.0,87.2591,87.2591,87.2495,87.2591,48127.0
2024-08-16 14:20:00,91.47,91.5,91.46,91.5,35065.0,87.2591,87.2877,87.2495,87.2877,35065.0
2024-08-16 14:30:00,91.5,91.51,91.48,91.48,29722.0,87.2877,87.2972,87.2686,87.2686,29722.0
2024-08-16 14:40:00,91.48,91.51,91.48,91.51,15192.0,87.2686,87.2972,87.2686,87.2972,15192.0
2024-08-16 14:50:00,91.51,91.54,91.5,91.52,33237.0,87.2972,87.3258,87.2877,87.3068,33237.0
2024-08-16 15:00:00,91.52,91.54,91.51,91.53,55142.0,87.3068,87.3258,87.2972,87.3163,55142.0
2024-08-16 15:10:00,91.52,91.53,91.5,91.51,55374.0,87.3068,87.3163,87.2877,87.2972,55374.0
2024-08-16 15:20:00,91.51,91.52,91.5,91.52,43057.0,87.2972,87.3068,87.2877,87.3068,43057.0
2024-08-16 15:30:00,91.52,91.54,91.5,91.53,87949.0,87.3068,87.3258,87.2877,87.3163,87949.0
2024-08-16 15:40:00,91.53,91.54,91.45,91.46,205156.0,87.3163,87.3258,87.24,87.2495,205156.0
2024-08-16 15:50:00,91.47,91.54,91.46,91.52,272914.0,87.2591,87.3258,87.2495,87.3068,272914.0
2024-08-19 09:30:00,91.56,91.6,91.52,91.57,95761.0,87.3449,87.3831,87.3068,87.3545,95761.0
2024-08-19 09:40:00,91.57,91.61,91.56,91.58,34669.0,87.3545,87.3926,87.3449,87.364,34669.0
2024-08-19 09:50:00,91.59,91.62,91.58,91.62,23578.0,87.3735,87.4021,87.364,87.4021,23578.0
2024-08-19 10:00:00,91.62,91.66,91.6,91.62,122119.0,87.4021,87.4403,87.3831,87.4021,122119.0
2024-08-19 10:10:00,91.62,91.62,91.53,91.54,75054.0,87.4021,87.4021,87.3163,87.3258,75054.0
2024-08-19 10:20:00,91.54,91.64,91.54,91.64,169272.0,87.3258,87.4212,87.3258,87.4212,169272.0
2024-08-19 10:30:00,91.65,91.69,91.64,91.67,144182.0,87.4308,87.4689,87.4212,87.4498,144182.0
2024-08-19 10:40:00,91.67,91.71,91.66,91.7,74209.0,87.4498,87.488,87.4403,87.4785,74209.0
2024-08-19 10:50:00,91.7,91.72,91.67,91.71,150166.0,87.4785,87.4975,87.4498,87.488,150166.0
2024-08-19 11:00:00,91.72,91.74,91.68,91.7,127625.0,87.4975,87.5166,87.4594,87.4785,127625.0
2024-08-19 11:10:00,91.7,91.71,91.66,91.7,139411.0,87.4785,87.488,87.4403,87.4785,139411.0
2024-08-19 11:20:00,91.7,91.73,91.68,91.7,72432.0,87.4785,87.5071,87.4594,87.4785,72432.0
2024-08-19 11:30:00,91.7,91.74,91.69,91.7,51150.0,87.4785,87.5166,87.4689,87.4785,51150.0
2024-08-19 11:40:00,91.7,91.74,91.68,91.73,59747.0,87.4785,87.5166,87.4594,87.5071,59747.0
2024-08-19 11:50:00,91.74,91.79,91.74,91.77,121345.0,87.5166,87.5643,87.5166,87.5452,121345.0
2024-08-19 12:00:00,91.77,91.77,91.74,91.76,38695.0,87.5452,87.5452,87.5166,87.5357,38695.0
2024-08-19 12:10:00,91.76,91.77,91.73,91.76,42248.0,87.5357,87.5452,87.5071,87.5357,42248.0
2024-08-19 12:20:00,91.76,91.77,91.73,91.75,34871.0,87.5357,87.5452,87.5071,87.5262,34871.0
2024-08-19 12:30:00,91.75,91.75,91.72,91.73,45615.0,87.5262,87.5262,87.4975,87.5071,45615.0
2024-08-19 12:40:00,91.73,91.75,91.73,91.75,29731.0,87.5071,87.5262,87.5071,87.5262,29731.0
2024-08-19 12:50:00,91.75,91.78,91.73,91.73,39662.0,87.5262,87.5548,87.5071,87.5071,39662.0
2024-08-19 13:00:00,91.74,91.76,91.73,91.75,27273.0,87.5166,87.5357,87.5071,87.5262,27273.0
2024-08-19 13:10:00,91.75,91.75,91.72,91.73,81067.0,87.5262,87.5262,87.4975,87.5071,81067.0
2024-08-19 13:20:00,91.73,91.74,91.7,91.72,36240.0,87.5071,87.5166,87.4785,87.4975,36240.0
2024-08-19 13:30:00,91.72,91.72,91.7,91.72,39393.0,87.4975,87.4975,87.4785,87.4975,39393.0
2024-08-19 13:40:00,91.72,91.74,91.71,91.74,37236.0,87.4975,87.5166,87.488,87.5166,37236.0
2024-08-19 13:50:00,91.73,91.76,91.73,91.76,22648.0,87.5071,87.5357,87.5071,87.5357,22648.0
2024-08-19 14:00:00,91.76,91.77,91.75,91.76,45869.0,87.5357,87.5452,87.5262,87.5357,45869.0
2024-08-19 14:10:00,91.77,91.77,91.74,91.76,35151.0,87.5452,87.5452,87.5166,87.5357,35151.0
2024-08-19 14:20:00,91.76,91.79,91.75,91.79,38822.0,87.5357,87.5643,87.5262,87.5643,38822.0
2024-08-19 14:30:00,91.79,91.8,91.75,91.75,51107.0,87.5643,87.5739,87.5262,87.5262,51107.0
2024-08-19 14:40:00,91.76,91.79,91.75,91.78,41030.0,87.5357,87.5643,87.5262,87.5548,41030.0
2024-08-19 14:50:00,91.78,91.78,91.73,91.74,61416.0,87.5548,87.5548,87.5071,87.5166,61416.0
2024-08-19 15:00:00,91.75,91.77,91.71,91.76,50810.0,87.5262,87.5452,87.488,87.5357,50810.0
2024-08-19 15:10:00,91.76,91.77,91.75,91.76,49767.0,87.5357,87.5452,87.5262,87.5357,49767.0
2024-08-19 15:20:00,91.76,91.78,91.75,91.78,66637.0,87.5357,87.5548,87.5262,87.5548,66637.0
2024-08-19 15:30:00,91.78,91.78,91.75,91.76,83966.0,87.5548,87.5548,87.5262,87.5357,83966.0
2024-08-19 15:40:00,91.76,91.79,91.75,91.79,104423.0,87.5357,87.5643,87.5262,87.5643,104423.0
2024-08-19 15:50:00,91.79,91.81,91.77,91.81,446409.0,87.5643,87.5834,87.5452,87.5834,446409.0
2024-08-20 09:30:00,91.94,91.95,91.91,91.94,216050.0,87.7074,87.717,87.6788,87.7074,216050.0
2024-08-20 09:40:00,91.94,92.0,91.94,91.99,118848.0,87.7074,87.7647,87.7074,87.7551,118848.0
2024-08-20 09:50:00,91.98,92.02,91.97,92.01,188432.0,87.7456,87.7837,87.736,87.7742,188432.0
2024-08-20 10:00:00,92.01,92.02,91.94,91.94,124354.0,87.7742,87.7837,87.7074,87.7074,124354.0
2024-08-20 10:10:00,91.95,91.95,91.9,91.94,324186.0,87.717,87.717,87.6693,87.7074,324186.0
2024-08-20 10:20:00,91.94,91.94,91.9,91.92,617374.0,87.7074,87.7074,87.6693,87.6883,617374.0
2024-08-20 10:30:00,91.92,91.92,91.86,91.86,92299.0,87.6883,87.6883,87.6311,87.6311,92299.0
2024-08-20 10:40:00,91.86,91.94,91.84,91.93,218498.0,87.6311,87.7074,87.612,87.6979,218498.0
2024-08-20 10:50:00,91.93,91.97,91.92,91.96,120173.0,87.6979,87.736,87.6883,87.7265,120173.0
2024-08-20 11:00:00,91.95,91.98,91.94,91.95,171198.0,87.717,87.7456,87.7074,87.717,171198.0
2024-08-20 11:10:00,91.95,91.96,91.91,91.93,93712.0,87.717,87.7265,87.6788,87.6979,93712.0
2024-08-20 11:20:00,91.93,91.95,91.9,91.93,127934.0,87.6979,87.717,87.6693,87.6979,127934.0
2024-08-20 11:30:00,91.92,91.97,91.92,91.96,44592.0,87.6883,87.736,87.6883,87.7265,44592.0
2024-08-20 11:40:00,91.96,91.98,91.94,91.95,16901.0,87.7265,87.7456,87.7074,87.717,16901.0
2024-08-20 11:50:00,91.95,92.01,91.94,91.99,114632.0,87.717,87.7742,87.7074,87.7551,114632.0
2024-08-20 12:00:00,92.0,92.0,91.97,91.98,92037.0,87.7647,87.7647,87.736,87.7456,92037.0
2024-08-20 12:10:00,91.99,91.99,91.92,91.93,129416.0,87.7551,87.7551,87.6883,87.6979,129416.0
2024-08-20 12:20:00,91.93,91.93,91.91,91.93,42747.0,87.6979,87.6979,87.6788,87.6979,42747.0
2024-08-20 12:30:00,91.93,91.96,91.92,91.95,15428.0,87.6979,87.7265,87.6883,87.717,15428.0
2024-08-20 12:40:00,91.96,91.98,91.94,91.98,44858.0,87.7265,87.7456,87.7074,87.7456,44858.0
2024-08-20 12:50:00,91.98,91.98,91.94,91.94,84022.0,87.7456,87.7456,87.7074,87.7074,84022.0
2024-08-20 13:00:00,91.93,91.94,91.9,91.93,18624.0,87.6979,87.7074,87.6693,87.6979,18624.0
2024-08-20 13:10:00,91.93,91.93,91.91,91.93,11300.0,87.6979,87.6979,87.6788,87.6979,11300.0
2024-08-20 13:20:00,91.92,91.95,91.92,91.94,37329.0,87.6883,87.717,87.6883,87.7074,37329.0
2024-08-20 13:30:00,91.94,91.94,91.91,91.94,15771.0,87.7074,87.7074,87.6788,87.7074,15771.0
2024-08-20 13:40:00,91.94,91.96,91.93,91.95,30269.0,87.7074,87.7265,87.6979,87.717,30269.0
2024-08-20 13:50:00,91.94,91.95,91.93,91.93,29951.0,87.7074,87.717,87.6979,87.6979,29951.0
2024-08-20 14:00:00,91.92,91.95,91.92,91.94,63610.0,87.6883,87.717,87.6883,87.7074,63610.0
2024-08-20 14:10:00,91.95,91.95,91.93,91.94,65610.0,87.717,87.717,87.6979,87.7074,65610.0
2024-08-20 14:20:00,91.94,91.98,91.94,91.98,64604.0,87.7074,87.7456,87.7074,87.7456,64604.0
2024-08-20 14:30:00,91.97,91.98,91.95,91.96,57491.0,87.736,87.7456,87.717,87.7265,57491.0
2024-08-20 14:40:00,91.97,91.98,91.96,91.98,22185.0,87.736,87.7456,87.7265,87.7456,22185.0
2024-08-20 14:50:00,91.98,91.99,91.97,91.98,12274.0,87.7456,87.7551,87.736,87.7456,12274.0
2024-08-20 15:00:00,91.99,91.99,91.95,91.97,77444.0,87.7551,87.7551,87.717,87.736,77444.0
2024-08-20 15:10:00,91.98,91.99,91.96,91.99,199060.0,87.7456,87.7551,87.7265,87.7551,199060.0
2024-08-20 15:20:00,91.99,92.01,91.98,91.98,100090.0,87.7551,87.7742,87.7456,87.7456,100090.0
2024-08-20 15:30:00,91.98,92.01,91.98,92.01,103187.0,87.7456,87.7742,87.7456,87.7742,103187.0
2024-08-20 15:40:00,92.01,92.03,92.0,92.03,333037.0,87.7742,87.7933,87.7647,87.7933,333037.0
2024-08-20 15:50:00,92.03,92.04,92.01,92.03,350384.0,87.7933,87.8028,87.7742,87.7933,350384.0
2024-08-21 09:30:00,92.08,92.15,92.01,92.11,419862.0,87.841,87.9077,87.7742,87.8696,419862.0
2024-08-21 09:40:00,92.1,92.17,92.09,92.16,278881.0,87.8601,87.9268,87.8505,87.9173,278881.0
2024-08-21 09:50:00,92.16,92.19,92.14,92.15,321658.0,87.9173,87.9459,87.8982,87.9077,321658.0
2024-08-21 10:00:00,92.14,92.24,92.0,92.14,868339.0,87.8982,87.9936,87.7647,87.8982,868339.0
2024-08-21 10:10:00,92.14,92.26,92.13,92.19,534268.0,87.8982,88.0127,87.8887,87.9459,534268.0
2024-08-21 10:20:00,92.19,92.22,92.14,92.18,291536.0,87.9459,87.9745,87.8982,87.9364,291536.0
2024-08-21 10:30:00,92.18,92.19,92.06,92.15,275576.0,87.9364,87.9459,87.8219,87.9077,275576.0
2024-08-21 10:40:00,92.15,92.23,92.15,92.2,235760.0,87.9077,87.9841,87.9077,87.9554,235760.0
2024-08-21 10:50:00,92.2,92.21,92.16,92.2,242661.0,87.9554,87.965,87.9173,87.9554,242661.0
2024-08-21 11:00:00,92.2,92.27,92.19,92.25,218280.0,87.9554,88.0222,87.9459,88.0031,218280.0
2024-08-21 11:10:00,92.25,92.28,92.24,92.26,135043.0,88.0031,88.0318,87.9936,88.0127,135043.0
2024-08-21 11:20:00,92.26,92.28,92.24,92.26,191792.0,88.0127,88.0318,87.9936,88.0127,191792.0
2024-08-21 11:30:00,92.25,92.3,92.25,92.28,148895.0,88.0031,88.0508,88.0031,88.0318,148895.0
2024-08-21 11:40:00,92.28,92.31,92.27,92.31,139716.0,88.0318,88.0604,88.0222,88.0604,139716.0
2024-08-21 11:50:00,92.31,92.31,92.27,92.27,233992.0,88.0604,88.0604,88.0222,88.0222,233992.0
2024-08-21 12:00:00,92.27,92.28,92.24,92.26,139675.0,88.0222,88.0318,87.9936,88.0127,139675.0
2024-08-21 12:10:00,92.25,92.29,92.25,92.29,135537.0,88.0031,88.0413,88.0031,88.0413,135537.0
2024-08-21 12:20:00,92.29,92.3,92.28,92.3,63953.0,88.0413,88.0508,88.0318,88.0508,63953.0
2024-08-21 12:30:00,92.3,92.32,92.28,92.31,73218.0,88.0508,88.0699,88.0318,88.0604,73218.0
2024-08-21 12:40:00,92.31,92.32,92.29,92.3,207622.0,88.0604,88.0699,88.0413,88.0508,207622.0
2024-08-21 12:50:00,92.29,92.3,92.28,92.3,169647.0,88.0413,88.0508,88.0318,88.0508,169647.0
2024-08-21 13:00:00,92.3,92.33,92.27,92.31,160238.0,88.0508,88.0795,88.0222,88.0604,160238.0
2024-08-21 13:10:00,92.31,92.32,92.3,92.31,140849.0,88.0604,88.0699,88.0508,88.0604,140849.0
2024-08-21 13:20:00,92.31,92.33,92.3,92.31,239403.0,88.0604,88.0795,88.0508,88.0604,239403.0
2024-08-21 13:30:00,92.31,92.32,92.31,92.31,185983.0,88.0604,88.0699,88.0604,88.0604,185983.0
2024-08-21 13:40:00,92.31,92.32,92.29,92.31,171393.0,88.0604,88.0699,88.0413,88.0604,171393.0
2024-08-21 13:50:00,92.31,92.32,92.27,92.28,159577.0,88.0604,88.0699,88.0222,88.0318,159577.0
2024-08-21 14:00:00,92.28,92.36,92.28,92.33,114270.0,88.0318,88.1081,88.0318,88.0795,114270.0
2024-08-21 14:10:00,92.33,92.37,92.32,92.37,327747.0,88.0795,88.1176,88.0699,88.1176,327747.0
2024-08-21 14:20:00,92.37,92.39,92.36,92.39,90278.0,88.1176,88.1367,88.1081,88.1367,90278.0
2024-08-21 14:30:00,92.4,92.41,92.32,92.32,193538.0,88.1462,88.1558,88.0699,88.0699,193538.0
2024-08-21 14:40:00,92.33,92.33,92.28,92.31,201785.0,88.0795,88.0795,88.0318,88.0604,201785.0
2024-08-21 14:50:00,92.31,92.34,92.31,92.33,145967.0,88.0604,88.089,88.0604,88.0795,145967.0
2024-08-21 15:00:00,92.33,92.33,92.27,92.28,245055.0,88.0795,88.0795,88.0222,88.0318,245055.0
2024-08-21 15:10:00,92.28,92.28,92.26,92.27,132658.0,88.0318,88.0318,88.0127,88.0222,132658.0
2024-08-21 15:20:00,92.27,92.27,92.23,92.26,115576.0,88.0222,88.0222,87.9841,88.0127,115576.0
2024-08-21 15:30:00,92.26,92.26,92.24,92.25,116788.0,88.0127,88.0127,87.9936,88.0031,116788.0
2024-08-21 15:40:00,92.25,92.29,92.24,92.29,270474.0,88.0031,88.0413,87.9936,88.0413,270474.0
2024-08-21 15:50:00,92.29,92.32,92.27,92.27,681586.0,88.0413,88.0699,88.0222,88.0222,681586.0
2024-08-22 09:30:00,91.94,92.06,91.89,91.99,263448.0,87.7074,87.8219,87.6597,87.7551,263448.0
2024-08-22 09:40:00,91.99,92.02,91.9,91.98,146379.0,87.7551,87.7837,87.6693,87.7456,146379.0
2024-08-22 09:50:00,91.98,92.04,91.96,91.97,116862.0,87.7456,87.8028,87.7265,87.736,116862.0
2024-08-22 10:00:00,91.97,91.98,91.83,91.84,224669.0,87.736,87.7456,87.6025,87.612,224669.0
2024-08-22 10:10:00,91.84,91.88,91.79,91.86,325617.0,87.612,87.6502,87.5643,87.6311,325617.0
2024-08-22 10:20:00,91.86,91.86,91.81,91.81,169335.0,87.6311,87.6311,87.5834,87.5834,169335.0
2024-08-22 10:30:00,91.81,91.84,91.77,91.84,98550.0,87.5834,87.612,87.5452,87.612,98550.0
2024-08-22 10:40:00,91.84,91.84,91.77,91.78,204841.0,87.612,87.612,87.5452,87.5548,204841.0
2024-08-22 10:50:00,91.78,91.82,91.76,91.8,93704.0,87.5548,87.5929,87.5357,87.5739,93704.0
2024-08-22 11:00:00,91.81,91.81,91.74,91.75,72488.0,87.5834,87.5834,87.5166,87.5262,72488.0
2024-08-22 11:10:00,91.74,91.78,91.73,91.77,66150.0,87.5166,87.5548,87.5071,87.5452,66150.0
2024-08-22 11:20:00,91.77,91.78,91.72,91.73,1214420.0,87.5452,87.5548,87.4975,87.5071,1214420.0
2024-08-22 11:30:00,91.73,91.74,91.69,91.7,710588.0,87.5071,87.5166,87.4689,87.4785,710588.0
2024-08-22 11:40:00,91.7,91.72,91.64,91.64,309894.0,87.4785,87.4975,87.4212,87.4212,309894.0
2024-08-22 11:50:00,91.65,91.68,91.62,91.66,424375.0,87.4308,87.4594,87.4021,87.4403,424375.0
2024-08-22 12:00:00,91.66,91.68,91.65,91.66,185453.0,87.4403,87.4594,87.4308,87.4403,185453.0
2024-08-22 12:10:00,91.66,91.68,91.64,91.66,266745.0,87.4403,87.4594,87.4212,87.4403,266745.0
2024-08-22 12:20:00,91.66,91.68,91.65,91.66,93570.0,87.4403,87.4594,87.4308,87.4403,93570.0
2024-08-22 12:30:00,91.65,91.69,91.64,91.69,67410.0,87.4308,87.4689,87.4212,87.4689,67410.0
2024-08-22 12:40:00,91.7,91.71,91.65,91.66,108538.0,87.4785,87.488,87.4308,87.4403,108538.0
2024-08-22 12:50:00,91.65,91.65,91.59,91.6,74296.0,87.4308,87.4308,87.3735,87.3831,74296.0
2024-08-22 13:00:00,91.61,91.62,91.54,91.55,691992.0,87.3926,87.4021,87.3258,87.3354,691992.0
2024-08-22 13:10:00,91.55,91.56,91.51,91.54,439753.0,87.3354,87.3449,87.2972,87.3258,439753.0
2024-08-22 13:20:00,91.55,91.57,91.52,91.56,104872.0,87.3354,87.3545,87.3068,87.3449,104872.0
2024-08-22 13:30:00,91.54,91.55,91.5,91.53,221324.0,87.3258,87.3354,87.2877,87.3163,221324.0
2024-08-22 13:40:00,91.53,91.54,91.51,91.51,84569.0,87.3163,87.3258,87.2972,87.2972,84569.0
2024-08-22 13:50:00,91.52,91.52,91.48,91.5,279748.0,87.3068,87.3068,87.2686,87.2877,279748.0
2024-08-22 14:00:00,91.49,91.53,91.48,91.53,92176.0,87.2781,87.3163,87.2686,87.3163,92176.0
2024-08-22 14:10:00,91.53,91.59,91.52,91.57,375242.0,87.3163,87.3735,87.3068,87.3545,375242.0
2024-08-22 14:20:00,91.58,91.61,91.56,91.61,148959.0,87.364,87.3926,87.3449,87.3926,148959.0
2024-08-22 14:30:00,91.61,91.61,91.57,91.58,60455.0,87.3926,87.3926,87.3545,87.364,60455.0
2024-08-22 14:40:00,91.58,91.6,91.57,91.59,81853.0,87.364,87.3831,87.3545,87.3735,81853.0
2024-08-22 14:50:00,91.59,91.6,91.55,91.56,168361.0,87.3735,87.3831,87.3354,87.3449,168361.0
2024-08-22 15:00:00,91.55,91.61,91.55,91.61,100531.0,87.3354,87.3926,87.3354,87.3926,100531.0
2024-08-22 15:10:00,91.61,91.63,91.59,91.61,143015.0,87.3926,87.4117,87.3735,87.3926,143015.0
2024-08-22 15:20:00,91.61,91.61,91.56,91.58,151951.0,87.3926,87.3926,87.3449,87.364,151951.0
2024-08-22 15:30:00,91.58,91.58,91.54,91.55,208397.0,87.364,87.364,87.3258,87.3354,208397.0
2024-08-22 15:40:00,91.55,91.57,91.54,91.56,242472.0,87.3354,87.3545,87.3258,87.3449,242472.0
2024-08-22 15:50:00,91.56,91.57,91.51,91.56,510547.0,87.3449,87.3545,87.2972,87.3449,510547.0
2024-08-23 09:30:00,91.93,91.98,91.81,91.86,112376.0,87.6979,87.7456,87.5834,87.6311,112376.0
2024-08-23 09:40:00,91.86,91.87,91.82,91.84,183330.0,87.6311,87.6406,87.5929,87.612,183330.0
2024-08-23 09:50:00,91.85,91.94,91.82,91.94,58002.0,87.6216,87.7074,87.5929,87.7074,58002.0
2024-08-23 10:00:00,91.93,92.2,91.9,92.2,252483.0,87.6979,87.9554,87.6693,87.9554,252483.0
2024-08-23 10:10:00,92.2,92.3,92.13,92.18,451499.0,87.9554,88.0508,87.8887,87.9364,451499.0
2024-08-23 10:20:00,92.18,92.37,92.17,92.3,2822136.0,87.9364,88.1176,87.9268,88.0508,2822136.0
2024-08-23 10:30:00,92.3,92.31,92.23,92.29,652370.0,88.0508,88.0604,87.9841,88.0413,652370.0
2024-08-23 10:40:00,92.28,92.35,92.24,92.25,214534.0,88.0318,88.0985,87.9936,88.0031,214534.0
2024-08-23 10:50:00,92.25,92.3,92.19,92.29,114549.0,88.0031,88.0508,87.9459,88.0413,114549.0
2024-08-23 11:00:00,92.28,92.34,92.27,92.33,166783.0,88.0318,88.089,88.0222,88.0795,166783.0
2024-08-23 11:10:00,92.32,92.45,92.3,92.44,405102.0,88.0699,88.1939,88.0508,88.1844,405102.0
2024-08-23 11:20:00,92.44,92.44,92.38,92.4,119459.0,88.1844,88.1844,88.1272,88.1462,119459.0
2024-08-23 11:30:00,92.39,92.4,92.36,92.39,66741.0,88.1367,88.1462,88.1081,88.1367,66741.0
2024-08-23 11:40:00,92.39,92.42,92.35,92.37,107505.0,88.1367,88.1653,88.0985,88.1176,107505.0
2024-08-23 11:50:00,92.36,92.37,92.3,92.34,274309.0,88.1081,88.1176,88.0508,88.089,274309.0
2024-08-23 12:00:00,92.35,92.35,92.26,92.33,149928.0,88.0985,88.0985,88.0127,88.0795,149928.0
2024-08-23 12:10:00,92.33,92.35,92.3,92.33,69024.0,88.0795,88.0985,88.0508,88.0795,69024.0
2024-08-23 12:20:00,92.33,92.34,92.28,92.3,41016.0,88.0795,88.089,88.0318,88.0508,41016.0
2024-08-23 12:30:00,92.3,92.36,92.3,92.31,110748.0,88.0508,88.1081,88.0508,88.0604,110748.0
2024-08-23 12:40:00,92.31,92.32,92.23,92.29,67172.0,88.0604,88.0699,87.9841,88.0413,67172.0
2024-08-23 12:50:00,92.29,92.35,92.28,92.34,61068.0,88.0413,88.0985,88.0318,88.089,61068.0
2024-08-23 13:00:00,92.33,92.39,92.32,92.38,285859.0,88.0795,88.1367,88.0699,88.1272,285859.0
2024-08-23 13:10:00,92.36,92.4,92.36,92.38,469061.0,88.1081,88.1462,88.1081,88.1272,469061.0
2024-08-23 13:20:00,92.39,92.43,92.38,92.43,144930.0,88.1367,88.1749,88.1272,88.1749,144930.0
2024-08-23 13:30:00,92.43,92.46,92.41,92.45,353250.0,88.1749,88.2035,88.1558,88.1939,353250.0
2024-08-23 13:40:00,92.45,92.48,92.44,92.47,77958.0,88.1939,88.2226,88.1844,88.213,77958.0
2024-08-23 13:50:00,92.47,92.49,92.45,92.48,31291.0,88.213,88.2321,88.1939,88.2226,31291.0
2024-08-23 14:00:00,92.48,92.52,92.47,92.52,55886.0,88.2226,88.2607,88.213,88.2607,55886.0
2024-08-23 14:10:00,92.51,92.56,92.51,92.54,74535.0,88.2512,88.2989,88.2512,88.2798,74535.0
2024-08-23 14:20:00,92.54,92.54,92.49,92.5,140685.0,88.2798,88.2798,88.2321,88.2416,140685.0
2024-08-23 14:30:00,92.5,92.5,92.46,92.48,39835.0,88.2416,88.2416,88.2035,88.2226,39835.0
2024-08-23 14:40:00,92.48,92.51,92.47,92.5,32246.0,88.2226,88.2512,88.213,88.2416,32246.0
2024-08-23 14:50:00,92.5,92.5,92.44,92.47,56089.0,88.2416,88.2416,88.1844,88.213,56089.0
2024-08-23 15:00:00,92.47,92.48,92.45,92.48,47988.0,88.213,88.2226,88.1939,88.2226,47988.0
2024-08-23 15:10:00,92.49,92.5,92.48,92.5,62936.0,88.2321,88.2416,88.2226,88.2416,62936.0
2024-08-23 15:20:00,92.5,92.5,92.47,92.5,80741.0,88.2416,88.2416,88.213,88.2416,80741.0
2024-08-23 15:30:00,92.5,92.5,92.48,92.48,161259.0,88.2416,88.2416,88.2226,88.2226,161259.0
2024-08-23 15:40:00,92.48,92.49,92.46,92.48,170945.0,88.2226,88.2321,88.2035,88.2226,170945.0
2024-08-23 15:50:00,92.49,92.54,92.47,92.51,207052.0,88.2321,88.2798,88.213,88.2512,207052.0
2024-08-26 09:30:00,92.52,92.53,92.4,92.45,200392.0,88.2607,88.2703,88.1462,88.1939,200392.0
2024-08-26 09:40:00,92.44,92.44,92.33,92.34,181738.0,88.1844,88.1844,88.0795,88.089,181738.0
2024-08-26 09:50:00,92.34,92.38,92.31,92.33,123164.0,88.089,88.1272,88.0604,88.0795,123164.0
2024-08-26 10:00:00,92.34,92.35,92.31,92.33,58572.0,88.089,88.0985,88.0604,88.0795,58572.0
2024-08-26 10:10:00,92.33,92.37,92.33,92.36,93037.0,88.0795,88.1176,88.0795,88.1081,93037.0
2024-08-26 10:20:00,92.36,92.39,92.35,92.37,124801.0,88.1081,88.1367,88.0985,88.1176,124801.0
2024-08-26 10:30:00,92.37,92.38,92.33,92.35,48053.0,88.1176,88.1272,88.0795,88.0985,48053.0
2024-08-26 10:40:00,92.35,92.38,92.34,92.34,34503.0,88.0985,88.1272,88.089,88.089,34503.0
2024-08-26 10:50:00,92.34,92.38,92.32,92.38,204234.0,88.089,88.1272,88.0699,88.1272,204234.0
2024-08-26 11:00:00,92.37,92.37,92.31,92.33,82456.0,88.1176,88.1176,88.0604,88.0795,82456.0
2024-08-26 11:10:00,92.33,92.34,92.27,92.28,42340.0,88.0795,88.089,88.0222,88.0318,42340.0
2024-08-26 11:20:00,92.28,92.28,92.25,92.27,87542.0,88.0318,88.0318,88.0031,88.0222,87542.0
2024-08-26 11:30:00,92.27,92.31,92.24,92.31,74177.0,88.0222,88.0604,87.9936,88.0604,74177.0
2024-08-26 11:40:00,92.31,92.31,92.25,92.27,55983.0,88.0604,88.0604,88.0031,88.0222,55983.0
2024-08-26 11:50:00,92.28,92.29,92.26,92.27,61651.0,88.0318,88.0413,88.0127,88.0222,61651.0
2024-08-26 12:00:00,92.27,92.31,92.25,92.3,188367.0,88.0222,88.0604,88.0031,88.0508,188367.0
2024-08-26 12:10:00,92.29,92.33,92.28,92.33,82476.0,88.0413,88.0795,88.0318,88.0795,82476.0
2024-08-26 12:20:00,92.33,92.37,92.32,92.36,92765.0,88.0795,88.1176,88.0699,88.1081,92765.0
2024-08-26 12:30:00,92.36,92.38,92.35,92.38,45133.0,88.1081,88.1272,88.0985,88.1272,45133.0
2024-08-26 12:40:00,92.37,92.38,92.34,92.37,20463.0,88.1176,88.1272,88.089,88.1176,20463.0
2024-08-26 12:50:00,92.37,92.37,92.35,92.36,25447.0,88.1176,88.1176,88.0985,88.1081,25447.0
2024-08-26 13:00:00,92.37,92.4,92.36,92.4,33960.0,88.1176,88.1462,88.1081,88.1462,33960.0
2024-08-26 13:10:00,92.4,92.4,92.37,92.37,29533.0,88.1462,88.1462,88.1176,88.1176,29533.0
2024-08-26 13:20:00,92.38,92.38,92.33,92.34,43745.0,88.1272,88.1272,88.0795,88.089,43745.0
2024-08-26 13:30:00,92.34,92.34,92.27,92.28,23295.0,88.089,88.089,88.0222,88.0318,23295.0
2024-08-26 13:40:00,92.28,92.3,92.25,92.26,70108.0,88.0318,88.0508,88.0031,88.0127,70108.0
2024-08-26 13:50:00,92.26,92.28,92.25,92.27,37561.0,88.0127,88.0318,88.0031,88.0222,37561.0
2024-08-26 14:00:00,92.27,92.29,92.25,92.26,29186.0,88.0222,88.0413,88.0031,88.0127,29186.0
2024-08-26 14:10:00,92.26,92.29,92.25,92.28,58084.0,88.0127,88.0413,88.0031,88.0318,58084.0
2024-08-26 14:20:00,92.28,92.3,92.28,92.29,6866.0,88.0318,88.0508,88.0318,88.0413,6866.0
2024-08-26 14:30:00,92.28,92.31,92.28,92.3,40346.0,88.0318,88.0604,88.0318,88.0508,40346.0
2024-08-26 14:40:00,92.3,92.32,92.29,92.31,32496.0,88.0508,88.0699,88.0413,88.0604,32496.0
2024-08-26 14:50:00,92.3,92.32,92.28,92.29,33944.0,88.0508,88.0699,88.0318,88.0413,33944.0
2024-08-26 15:00:00,92.29,92.31,92.28,92.29,49159.0,88.0413,88.0604,88.0318,88.0413,49159.0
2024-08-26 15:10:00,92.3,92.32,92.3,92.31,42283.0,88.0508,88.0699,88.0508,88.0604,42283.0
2024-08-26 15:20:00,92.31,92.32,92.29,92.32,25370.0,88.0604,88.0699,88.0413,88.0699,25370.0
2024-08-26 15:30:00,92.31,92.31,92.29,92.3,99816.0,88.0604,88.0604,88.0413,88.0508,99816.0
2024-08-26 15:40:00,92.29,92.31,92.28,92.28,77482.0,88.0413,88.0604,88.0318,88.0318,77482.0
2024-08-26 15:50:00,92.29,92.33,92.29,92.32,273042.0,88.0413,88.0795,88.0413,88.0699,273042.0
2024-08-27 09:30:00,92.21,92.21,92.06,92.09,104676.0,87.965,87.965,87.8219,87.8505,104676.0
2024-08-27 09:40:00,92.1,92.14,92.08,92.13,151918.0,87.8601,87.8982,87.841,87.8887,151918.0
2024-08-27 09:50:00,92.13,92.17,92.1,92.13,45280.0,87.8887,87.9268,87.8601,87.8887,45280.0
2024-08-27 10:00:00,92.12,92.19,92.11,92.17,53969.0,87.8791,87.9459,87.8696,87.9268,53969.0
2024-08-27 10:10:00,92.18,92.2,92.15,92.19,83975.0,87.9364,87.9554,87.9077,87.9459,83975.0
2024-08-27 10:20:00,92.19,92.25,92.18,92.23,150177.0,87.9459,88.0031,87.9364,87.9841,150177.0
2024-08-27 10:30:00,92.23,92.24,92.14,92.23,161913.0,87.9841,87.9936,87.8982,87.9841,161913.0
2024-08-27 10:40:00,92.23,92.25,92.2,92.23,163313.0,87.9841,88.0031,87.9554,87.9841,163313.0
2024-08-27 10:50:00,92.23,92.24,92.19,92.23,167262.0,87.9841,87.9936,87.9459,87.9841,167262.0
2024-08-27 11:00:00,92.24,92.26,92.23,92.25,37625.0,87.9936,88.0127,87.9841,88.0031,37625.0
2024-08-27 11:10:00,92.25,92.28,92.2,92.21,85211.0,88.0031,88.0318,87.9554,87.965,85211.0
2024-08-27 11:20:00,92.22,92.27,92.2,92.2,66653.0,87.9745,88.0222,87.9554,87.9554,66653.0
2024-08-27 11:30:00,92.2,92.21,92.16,92.18,65402.0,87.9554,87.965,87.9173,87.9364,65402.0
2024-08-27 11:40:00,92.18,92.19,92.15,92.16,33361.0,87.9364,87.9459,87.9077,87.9173,33361.0
2024-08-27 11:50:00,92.16,92.17,92.14,92.17,39869.0,87.9173,87.9268,87.8982,87.9268,39869.0
2024-08-27 12:00:00,92.17,92.2,92.16,92.19,88037.0,87.9268,87.9554,87.9173,87.9459,88037.0
2024-08-27 12:10:00,92.19,92.24,92.18,92.23,117095.0,87.9459,87.9936,87.9364,87.9841,117095.0
2024-08-27 12:20:00,92.23,92.24,92.2,92.22,98808.0,87.9841,87.9936,87.9554,87.9745,98808.0
2024-08-27 12:30:00,92.23,92.24,92.2,92.21,82121.0,87.9841,87.9936,87.9554,87.965,82121.0
2024-08-27 12:40:00,92.2,92.21,92.17,92.2,92695.0,87.9554,87.965,87.9268,87.9554,92695.0
2024-08-27 12:50:00,92.2,92.22,92.19,92.2,74346.0,87.9554,87.9745,87.9459,87.9554,74346.0
2024-08-27 13:00:00,92.2,92.23,92.16,92.2,121115.0,87.9554,87.9841,87.9173,87.9554,121115.0
2024-08-27 13:10:00,92.2,92.25,92.2,92.25,108274.0,87.9554,88.0031,87.9554,88.0031,108274.0
2024-08-27 13:20:00,92.25,92.27,92.23,92.27,88998.0,88.0031,88.0222,87.9841,88.0222,88998.0
2024-08-27 13:30:00,92.27,92.28,92.25,92.27,24569.0,88.0222,88.0318,88.0031,88.0222,24569.0
2024-08-27 13:40:00,92.28,92.28,92.26,92.26,35496.0,88.0318,88.0318,88.0127,88.0127,35496.0
2024-08-27 13:50:00,92.27,92.28,92.25,92.26,68876.0,88.0222,88.0318,88.0031,88.0127,68876.0
2024-08-27 14:00:00,92.26,92.27,92.25,92.27,60152.0,88.0127,88.0222,88.0031,88.0222,60152.0
2024-08-27 14:10:00,92.27,92.27,92.24,92.26,145045.0,88.0222,88.0222,87.9936,88.0127,145045.0
2024-08-27 14:20:00,92.26,92.28,92.25,92.26,77510.0,88.0127,88.0318,88.0031,88.0127,77510.0
2024-08-27 14:30:00,92.27,92.27,92.23,92.24,102958.0,88.0222,88.0222,87.9841,87.9936,102958.0
2024-08-27 14:40:00,92.24,92.28,92.24,92.26,18129.0,87.9936,88.0318,87.9936,88.0127,18129.0
2024-08-27 14:50:00,92.27,92.27,92.23,92.23,88533.0,88.0222,88.0222,87.9841,87.9841,88533.0
2024-08-27 15:00:00,92.23,92.24,92.18,92.19,101907.0,87.9841,87.9936,87.9364,87.9459,101907.0
2024-08-27 15:10:00,92.2,92.2,92.17,92.17,132954.0,87.9554,87.9554,87.9268,87.9268,132954.0
2024-08-27 15:20:00,92.18,92.21,92.16,92.17,185230.0,87.9364,87.965,87.9173,87.9268,185230.0
2024-08-27 15:30:00,92.17,92.2,92.16,92.18,155018.0,87.9268,87.9554,87.9173,87.9364,155018.0
2024-08-27 15:40:00,92.19,92.24,92.18,92.23,179581.0,87.9459,87.9936,87.9364,87.9841,179581.0
2024-08-27 15:50:00,92.22,92.23,92.16,92.21,308049.0,87.9745,87.9841,87.9173,87.965,308049.0
2024-08-28 09:30:00,92.25,92.26,92.14,92.14,265833.0,88.0031,88.0127,87.8982,87.8982,265833.0
2024-08-28 09:40:00,92.15,92.22,92.13,92.2,248119.0,87.9077,87.9745,87.8887,87.9554,248119.0
2024-08-28 09:50:00,92.19,92.23,92.18,92.2,49104.0,87.9459,87.9841,87.9364,87.9554,49104.0
2024-08-28 10:00:00,92.21,92.24,92.18,92.22,54551.0,87.965,87.9936,87.9364,87.9745,54551.0
2024-08-28 10:10:00,92.22,92.25,92.21,92.24,54937.0,87.9745,88.0031,87.965,87.9936,54937.0
2024-08-28 10:20:00,92.24,92.25,92.21,92.22,37795.0,87.9936,88.0031,87.965,87.9745,37795.0
2024-08-28 10:30:00,92.22,92.23,92.19,92.2,167974.0,87.9745,87.9841,87.9459,87.9554,167974.0
2024-08-28 10:40:00,92.2,92.2,92.12,92.13,219340.0,87.9554,87.9554,87.8791,87.8887,219340.0
2024-08-28 10:50:00,92.13,92.16,92.12,92.15,45367.0,87.8887,87.9173,87.8791,87.9077,45367.0
2024-08-28 11:00:00,92.14,92.16,92.11,92.12,37534.0,87.8982,87.9173,87.8696,87.8791,37534.0
2024-08-28 11:10:00,92.11,92.11,92.08,92.08,40226.0,87.8696,87.8696,87.841,87.841,40226.0
2024-08-28 11:20:00,92.08,92.16,92.07,92.16,248340.0,87.841,87.9173,87.8314,87.9173,248340.0
2024-08-28 11:30:00,92.17,92.17,92.13,92.14,113164.0,87.9268,87.9268,87.8887,87.8982,113164.0
2024-08-28 11:40:00,92.15,92.15,92.1,92.11,33070.0,87.9077,87.9077,87.8601,87.8696,33070.0
2024-08-28 11:50:00,92.11,92.11,92.07,92.09,56311.0,87.8696,87.8696,87.8314,87.8505,56311.0
2024-08-28 12:00:00,92.08,92.09,92.06,92.09,61776.0,87.841,87.8505,87.8219,87.8505,61776.0
2024-08-28 12:10:00,92.09,92.1,92.07,92.09,85633.0,87.8505,87.8601,87.8314,87.8505,85633.0
2024-08-28 12:20:00,92.09,92.1,92.03,92.05,29629.0,87.8505,87.8601,87.7933,87.8124,29629.0
2024-08-28 12:30:00,92.04,92.08,92.03,92.05,28656.0,87.8028,87.841,87.7933,87.8124,28656.0
2024-08-28 12:40:00,92.05,92.08,92.03,92.06,48867.0,87.8124,87.841,87.7933,87.8219,48867.0
2024-08-28 12:50:00,92.07,92.11,92.06,92.08,43453.0,87.8314,87.8696,87.8219,87.841,43453.0
2024-08-28 13:00:00,92.07,92.1,92.06,92.09,32392.0,87.8314,87.8601,87.8219,87.8505,32392.0
2024-08-28 13:10:00,92.09,92.09,92.02,92.05,28125.0,87.8505,87.8505,87.7837,87.8124,28125.0
2024-08-28 13:20:00,92.05,92.06,92.04,92.06,22412.0,87.8124,87.8219,87.8028,87.8219,22412.0
2024-08-28 13:30:00,92.06,92.07,92.05,92.05,17288.0,87.8219,87.8314,87.8124,87.8124,17288.0
2024-08-28 13:40:00,92.06,92.06,92.02,92.03,22463.0,87.8219,87.8219,87.7837,87.7933,22463.0
2024-08-28 13:50:00,92.03,92.03,91.99,92.0,42969.0,87.7933,87.7933,87.7551,87.7647,42969.0
2024-08-28 14:00:00,91.99,92.04,91.97,92.03,33734.0,87.7551,87.8028,87.736,87.7933,33734.0
2024-08-28 14:10:00,92.03,92.03,92.0,92.01,34960.0,87.7933,87.7933,87.7647,87.7742,34960.0
2024-08-28 14:20:00,92.01,92.01,91.97,91.97,18402.0,87.7742,87.7742,87.736,87.736,18402.0
2024-08-28 14:30:00,91.97,91.99,91.96,91.98,23422.0,87.736,87.7551,87.7265,87.7456,23422.0
2024-08-28 14:40:00,91.98,92.0,91.97,91.98,22868.0,87.7456,87.7647,87.736,87.7456,22868.0
2024-08-28 14:50:00,91.98,92.09,91.98,92.09,83906.0,87.7456,87.8505,87.7456,87.8505,83906.0
2024-08-28 15:00:00,92.08,92.11,92.04,92.05,93535.0,87.841,87.8696,87.8028,87.8124,93535.0
2024-08-28 15:10:00,92.05,92.07,92.01,92.05,72928.0,87.8124,87.8314,87.7742,87.8124,72928.0
2024-08-28 15:20:00,92.05,92.06,92.03,92.06,99372.0,87.8124,87.8219,87.7933,87.8219,99372.0
2024-08-28 15:30:00,92.06,92.06,92.01,92.03,52424.0,87.8219,87.8219,87.7742,87.7933,52424.0
2024-08-28 15:40:00,92.03,92.07,92.02,92.05,118750.0,87.7933,87.8314,87.7837,87.8124,118750.0
2024-08-28 15:50:00,92.05,92.09,92.03,92.05,199764.0,87.8124,87.8505,87.7933,87.8124,199764.0
2024-08-29 09:30:00,92.09,92.14,92.04,92.05,275229.0,87.8505,87.8982,87.8028,87.8124,275229.0
2024-08-29 09:40:00,92.05,92.08,92.0,92.04,77207.0,87.8124,87.841,87.7647,87.8028,77207.0
2024-08-29 09:50:00,92.04,92.11,91.99,92.1,65386.0,87.8028,87.8696,87.7551,87.8601,65386.0
2024-08-29 10:00:00,92.09,92.16,92.08,92.13,146815.0,87.8505,87.9173,87.841,87.8887,146815.0
2024-08-29 10:10:00,92.13,92.16,92.06,92.06,495777.0,87.8887,87.9173,87.8219,87.8219,495777.0
2024-08-29 10:20:00,92.07,92.12,92.04,92.09,86689.0,87.8314,87.8791,87.8028,87.8505,86689.0
2024-08-29 10:30:00,92.09,92.1,92.04,92.05,118513.0,87.8505,87.8601,87.8028,87.8124,118513.0
2024-08-29 10:40:00,92.05,92.06,91.98,92.03,242878.0,87.8124,87.8219,87.7456,87.7933,242878.0
2024-08-29 10:50:00,92.03,92.05,91.98,92.0,155944.0,87.7933,87.8124,87.7456,87.7647,155944.0
2024-08-29 11:00:00,92.0,92.07,91.99,92.06,49919.0,87.7647,87.8314,87.7551,87.8219,49919.0
2024-08-29 11:10:00,92.05,92.09,92.04,92.06,81515.0,87.8124,87.8505,87.8028,87.8219,81515.0
2024-08-29 11:20:00,92.06,92.06,92.0,92.02,164026.0,87.8219,87.8219,87.7647,87.7837,164026.0
2024-08-29 11:30:00,92.02,92.09,92.01,92.09,108574.0,87.7837,87.8505,87.7742,87.8505,108574.0
2024-08-29 11:40:00,92.09,92.11,92.08,92.1,61445.0,87.8505,87.8696,87.841,87.8601,61445.0
2024-08-29 11:50:00,92.11,92.13,92.09,92.12,55186.0,87.8696,87.8887,87.8505,87.8791,55186.0
2024-08-29 12:00:00,92.12,92.17,92.12,92.16,65847.0,87.8791,87.9268,87.8791,87.9173,65847.0
2024-08-29 12:10:00,92.16,92.19,92.14,92.16,49610.0,87.9173,87.9459,87.8982,87.9173,49610.0
2024-08-29 12:20:00,92.16,92.2,92.15,92.19,97042.0,87.9173,87.9554,87.9077,87.9459,97042.0
2024-08-29 12:30:00,92.18,92.2,92.17,92.2,47782.0,87.9364,87.9554,87.9268,87.9554,47782.0
2024-08-29 12:40:00,92.2,92.21,92.19,92.2,38954.0,87.9554,87.965,87.9459,87.9554,38954.0
2024-08-29 12:50:00,92.2,92.2,92.17,92.19,107912.0,87.9554,87.9554,87.9268,87.9459,107912.0
2024-08-29 13:00:00,92.19,92.19,92.14,92.15,139208.0,87.9459,87.9459,87.8982,87.9077,139208.0
2024-08-29 13:10:00,92.15,92.15,92.12,92.14,25164.0,87.9077,87.9077,87.8791,87.8982,25164.0
2024-08-29 13:20:00,92.14,92.15,92.12,92.13,10797.0,87.8982,87.9077,87.8791,87.8887,10797.0
2024-08-29 13:30:00,92.13,92.15,92.12,92.13,22026.0,87.8887,87.9077,87.8791,87.8887,22026.0
2024-08-29 13:40:00,92.13,92.15,92.13,92.15,31778.0,87.8887,87.9077,87.8887,87.9077,31778.0
2024-08-29 13:50:00,92.15,92.16,92.14,92.16,106891.0,87.9077,87.9173,87.8982,87.9173,106891.0
2024-08-29 14:00:00,92.15,92.16,92.11,92.15,47078.0,87.9077,87.9173,87.8696,87.9077,47078.0
2024-08-29 14:10:00,92.15,92.16,92.12,92.13,12836.0,87.9077,87.9173,87.8791,87.8887,12836.0
2024-08-29 14:20:00,92.13,92.14,92.06,92.08,106737.0,87.8887,87.8982,87.8219,87.841,106737.0
2024-08-29 14:30:00,92.07,92.07,91.97,92.0,183116.0,87.8314,87.8314,87.736,87.7647,183116.0
2024-08-29 14:40:00,92.0,92.01,91.91,91.96,230030.0,87.7647,87.7742,87.6788,87.7265,230030.0
2024-08-29 14:50:00,91.95,91.99,91.92,91.98,47352.0,87.717,87.7551,87.6883,87.7456,47352.0
2024-08-29 15:00:00,91.97,91.99,91.94,91.97,90225.0,87.736,87.7551,87.7074,87.736,90225.0
2024-08-29 15:10:00,91.97,92.01,91.93,91.98,47090.0,87.736,87.7742,87.6979,87.7456,47090.0
2024-08-29 15:20:00,91.98,92.05,91.97,92.03,64653.0,87.7456,87.8124,87.736,87.7933,64653.0
2024-08-29 15:30:00,92.03,92.07,92.01,92.05,81271.0,87.7933,87.8314,87.7742,87.8124,81271.0
2024-08-29 15:40:00,92.06,92.06,92.01,92.03,100438.0,87.8219,87.8219,87.7742,87.7933,100438.0
2024-08-29 15:50:00,92.02,92.05,91.98,92.03,139234.0,87.7837,87.8124,87.7456,87.7933,139234.0
2024-08-30 09:30:00,92.2,92.23,92.17,92.2,583353.0,87.9554,87.9841,87.9268,87.9554,583353.0
2024-08-30 09:40:00,92.2,92.23,92.16,92.19,133374.0,87.9554,87.9841,87.9173,87.9459,133374.0
2024-08-30 09:50:00,92.19,92.22,92.16,92.2,325178.0,87.9459,87.9745,87.9173,87.9554,325178.0
2024-08-30 10:00:00,92.2,92.26,92.19,92.22,200744.0,87.9554,88.0127,87.9459,87.9745,200744.0
2024-08-30 10:10:00,92.22,92.28,92.22,92.23,72036.0,87.9745,88.0318,87.9745,87.9841,72036.0
2024-08-30 10:20:00,92.23,92.24,92.2,92.2,62712.0,87.9841,87.9936,87.9554,87.9554,62712.0
2024-08-30 10:30:00,92.2,92.21,92.16,92.17,140830.0,87.9554,87.965,87.9173,87.9268,140830.0
2024-08-30 10:40:00,92.18,92.22,92.15,92.2,105274.0,87.9364,87.9745,87.9077,87.9554,105274.0
2024-08-30 10:50:00,92.2,92.2,92.11,92.12,104399.0,87.9554,87.9554,87.8696,87.8791,104399.0
2024-08-30 11:00:00,92.11,92.14,92.09,92.14,79403.0,87.8696,87.8982,87.8505,87.8982,79403.0
2024-08-30 11:10:00,92.14,92.16,92.12,92.13,47629.0,87.8982,87.9173,87.8791,87.8887,47629.0
2024-08-30 11:20:00,92.13,92.15,92.09,92.1,82775.0,87.8887,87.9077,87.8505,87.8601,82775.0
2024-08-30 11:30:00,92.1,92.11,92.04,92.09,102547.0,87.8601,87.8696,87.8028,87.8505,102547.0
2024-08-30 11:40:00,92.09,92.11,92.07,92.08,38424.0,87.8505,87.8696,87.8314,87.841,38424.0
2024-08-30 11:50:00,92.07,92.1,92.07,92.08,34764.0,87.8314,87.8601,87.8314,87.841,34764.0
2024-08-30 12:00:00,92.07,92.09,92.04,92.09,40349.0,87.8314,87.8505,87.8028,87.8505,40349.0
2024-08-30 12:10:00,92.08,92.09,92.0,92.01,141092.0,87.841,87.8505,87.7647,87.7742,141092.0
2024-08-30 12:20:00,92.02,92.02,91.95,91.97,75056.0,87.7837,87.7837,87.717,87.736,75056.0
2024-08-30 12:30:00,91.97,91.98,91.9,91.92,95557.0,87.736,87.7456,87.6693,87.6883,95557.0
2024-08-30 12:40:00,91.92,91.96,91.9,91.95,73135.0,87.6883,87.7265,87.6693,87.717,73135.0
2024-08-30 12:50:00,91.95,91.98,91.94,91.97,127168.0,87.717,87.7456,87.7074,87.736,127168.0
2024-08-30 13:00:00,91.96,92.01,91.96,91.98,51837.0,87.7265,87.7742,87.7265,87.7456,51837.0
2024-08-30 13:10:00,91.98,92.01,91.98,91.98,27966.0,87.7456,87.7742,87.7456,87.7456,27966.0
2024-08-30 13:20:00,91.98,92.01,91.94,91.95,37720.0,87.7456,87.7742,87.7074,87.717,37720.0
2024-08-30 13:30:00,91.95,91.97,91.94,91.96,16146.0,87.717,87.736,87.7074,87.7265,16146.0
2024-08-30 13:40:00,91.95,91.99,91.95,91.98,14017.0,87.717,87.7551,87.717,87.7456,14017.0
2024-08-30 13:50:00,91.98,92.01,91.96,91.98,23755.0,87.7456,87.7742,87.7265,87.7456,23755.0
2024-08-30 14:00:00,91.97,91.99,91.96,91.98,23900.0,87.736,87.7551,87.7265,87.7456,23900.0
2024-08-30 14:10:00,91.98,92.01,91.98,92.01,29965.0,87.7456,87.7742,87.7456,87.7742,29965.0
2024-08-30 14:20:00,92.02,92.04,92.01,92.02,19029.0,87.7837,87.8028,87.7742,87.7837,19029.0
2024-08-30 14:30:00,92.02,92.06,92.01,92.05,37974.0,87.7837,87.8219,87.7742,87.8124,37974.0
2024-08-30 14:40:00,92.05,92.05,92.03,92.04,24579.0,87.8124,87.8124,87.7933,87.8028,24579.0
2024-08-30 14:50:00,92.04,92.05,91.98,91.99,55589.0,87.8028,87.8124,87.7456,87.7551,55589.0
2024-08-30 15:00:00,92.0,92.0,91.97,91.98,18525.0,87.7647,87.7647,87.736,87.7456,18525.0
2024-08-30 15:10:00,91.98,92.04,91.98,92.04,74599.0,87.7456,87.8028,87.7456,87.8028,74599.0
2024-08-30 15:20:00,92.04,92.07,92.03,92.06,148399.0,87.8028,87.8314,87.7933,87.8219,148399.0
2024-08-30 15:30:00,92.06,92.06,92.0,92.06,95336.0,87.8219,87.8219,87.7647,87.8219,95336.0
2024-08-30 15:40:00,92.05,92.06,92.01,92.04,108746.0,87.8124,87.8219,87.7742,87.8028,108746.0
2024-08-30 15:50:00,92.04,92.14,92.03,92.09,378399.0,87.8028,87.8982,87.7933,87.8505,378399.0
2024-09-03 09:30:00,91.74,91.74,91.55,91.57,489073.0,87.8693,87.8693,87.6874,87.7065,489073.0
2024-09-03 09:40:00,91.57,91.64,91.56,91.63,122052.0,87.7065,87.7736,87.6969,87.764,122052.0
2024-09-03 09:50:00,91.62,91.65,91.58,91.65,148520.0,87.7544,87.7831,87.7161,87.7831,148520.0
2024-09-03 10:00:00,91.64,91.76,91.55,91.58,228304.0,87.7736,87.8885,87.6874,87.7161,228304.0
2024-09-03 10:10:00,91.57,91.62,91.5,91.5,127951.0,87.7065,87.7544,87.6395,87.6395,127951.0
2024-09-03 10:20:00,91.51,91.56,91.49,91.53,71298.0,87.649,87.6969,87.6299,87.6682,71298.0
2024-09-03 10:30:00,91.53,91.58,91.47,91.57,50378.0,87.6682,87.7161,87.6107,87.7065,50378.0
2024-09-03 10:40:00,91.56,91.56,91.51,91.53,35193.0,87.6969,87.6969,87.649,87.6682,35193.0
2024-09-03 10:50:00,91.52,91.54,91.49,91.5,37288.0,87.6586,87.6778,87.6299,87.6395,37288.0
2024-09-03 11:00:00,91.5,91.55,91.49,91.52,114568.0,87.6395,87.6874,87.6299,87.6586,114568.0
2024-09-03 11:10:00,91.53,91.54,91.47,91.48,44059.0,87.6682,87.6778,87.6107,87.6203,44059.0
2024-09-03 11:20:00,91.49,91.52,91.49,91.51,33850.0,87.6299,87.6586,87.6299,87.649,33850.0
2024-09-03 11:30:00,91.51,91.56,91.49,91.52,102566.0,87.649,87.6969,87.6299,87.6586,102566.0
2024-09-03 11:40:00,91.52,91.53,91.49,91.51,174856.0,87.6586,87.6682,87.6299,87.649,174856.0
2024-09-03 11:50:00,91.51,91.52,91.5,91.52,121911.0,87.649,87.6586,87.6395,87.6586,121911.0
2024-09-03 12:00:00,91.52,91.54,91.49,91.52,181502.0,87.6586,87.6778,87.6299,87.6586,181502.0
2024-09-03 12:10:00,91.51,91.58,91.5,91.56,58417.0,87.649,87.7161,87.6395,87.6969,58417.0
2024-09-03 12:20:00,91.56,91.56,91.52,91.54,97151.0,87.6969,87.6969,87.6586,87.6778,97151.0
2024-09-03 12:30:00,91.53,91.55,91.48,91.48,164103.0,87.6682,87.6874,87.6203,87.6203,164103.0
2024-09-03 12:40:00,91.48,91.49,91.46,91.48,87739.0,87.6203,87.6299,87.6012,87.6203,87739.0
2024-09-03 12:50:00,91.48,91.49,91.45,91.48,65139.0,87.6203,87.6299,87.5916,87.6203,65139.0
2024-09-03 13:00:00,91.48,91.52,91.46,91.51,40138.0,87.6203,87.6586,87.6012,87.649,40138.0
2024-09-03 13:10:00,91.51,91.53,91.47,91.53,32143.0,87.649,87.6682,87.6107,87.6682,32143.0
2024-09-03 13:20:00,91.53,91.57,91.52,91.53,14802.0,87.6682,87.7065,87.6586,87.6682,14802.0
2024-09-03 13:30:00,91.52,91.53,91.48,91.53,67659.0,87.6586,87.6682,87.6203,87.6682,67659.0
2024-09-03 13:40:00,91.53,91.53,91.49,91.5,34022.0,87.6682,87.6682,87.6299,87.6395,34022.0
2024-09-03 13:50:00,91.5,91.5,91.45,91.45,35508.0,87.6395,87.6395,87.5916,87.5916,35508.0
2024-09-03 14:00:00,91.46,91.47,91.42,91.43,51450.0,87.6012,87.6107,87.5628,87.5724,51450.0
2024-09-03 14:10:00,91.43,91.44,91.41,91.44,37810.0,87.5724,87.582,87.5533,87.582,37810.0
2024-09-03 14:20:00,91.44,91.45,91.41,91.44,40697.0,87.582,87.5916,87.5533,87.582,40697.0
2024-09-03 14:30:00,91.43,91.45,91.42,91.44,27170.0,87.5724,87.5916,87.5628,87.582,27170.0
2024-09-03 14:40:00,91.44,91.46,91.4,91.41,99376.0,87.582,87.6012,87.5437,87.5533,99376.0
2024-09-03 14:50:00,91.42,91.45,91.41,91.45,30760.0,87.5628,87.5916,87.5533,87.5916,30760.0
2024-09-03 15:00:00,91.45,91.46,91.43,91.45,154436.0,87.5916,87.6012,87.5724,87.5916,154436.0
2024-09-03 15:10:00,91.45,91.46,91.42,91.45,183092.0,87.5916,87.6012,87.5628,87.5916,183092.0
2024-09-03 15:20:00,91.44,91.46,91.42,91.43,88493.0,87.582,87.6012,87.5628,87.5724,88493.0
2024-09-03 15:30:00,91.43,91.43,91.36,91.37,92520.0,87.5724,87.5724,87.5054,87.5149,92520.0
2024-09-03 15:40:00,91.37,91.38,91.31,91.35,260041.0,87.5149,87.5245,87.4575,87.4958,260041.0
2024-09-03 15:50:00,91.35,91.4,91.33,91.39,362898.0,87.4958,87.5437,87.4766,87.5341,362898.0
2024-09-04 09:30:00,91.44,91.59,91.44,91.56,162739.0,87.582,87.7257,87.582,87.6969,162739.0
2024-09-04 09:40:00,91.56,91.62,91.55,91.59,260810.0,87.6969,87.7544,87.6874,87.7257,260810.0
2024-09-04 09:50:00,91.59,91.59,91.53,91.58,215334.0,87.7257,87.7257,87.6682,87.7161,215334.0
2024-09-04 10:00:00,91.58,91.81,91.57,91.73,266970.0,87.7161,87.9364,87.7065,87.8598,266970.0
2024-09-04 10:10:00,91.72,91.73,91.63,91.65,295405.0,87.8502,87.8598,87.764,87.7831,295405.0
2024-09-04 10:20:00,91.65,91.74,91.63,91.72,270192.0,87.7831,87.8693,87.764,87.8502,270192.0
2024-09-04 10:30:00,91.72,91.8,91.71,91.79,237429.0,87.8502,87.9268,87.8406,87.9172,237429.0
2024-09-04 10:40:00,91.79,91.81,91.75,91.78,316383.0,87.9172,87.9364,87.8789,87.9076,316383.0
2024-09-04 10:50:00,91.78,91.82,91.77,91.81,226259.0,87.9076,87.946,87.8981,87.9364,226259.0
2024-09-04 11:00:00,91.81,91.85,91.76,91.77,90382.0,87.9364,87.9747,87.8885,87.8981,90382.0
2024-09-04 11:10:00,91.77,91.8,91.76,91.79,175021.0,87.8981,87.9268,87.8885,87.9172,175021.0
2024-09-04 11:20:00,91.79,91.8,91.73,91.73,70239.0,87.9172,87.9268,87.8598,87.8598,70239.0
2024-09-04 11:30:00,91.73,91.74,91.7,91.73,107070.0,87.8598,87.8693,87.831,87.8598,107070.0
2024-09-04 11:40:00,91.73,91.73,91.68,91.69,153923.0,87.8598,87.8598,87.8119,87.8214,153923.0
2024-09-04 11:50:00,91.7,91.74,91.7,91.73,71409.0,87.831,87.8693,87.831,87.8598,71409.0
2024-09-04 12:00:00,91.73,91.73,91.69,91.73,63785.0,87.8598,87.8598,87.8214,87.8598,63785.0
2024-09-04 12:10:00,91.73,91.79,91.73,91.76,72746.0,87.8598,87.9172,87.8598,87.8885,72746.0
2024-09-04 12:20:00,91.77,91.8,91.75,91.8,64939.0,87.8981,87.9268,87.8789,87.9268,64939.0
2024-09-04 12:30:00,91.8,91.85,91.79,91.83,214543.0,87.9268,87.9747,87.9172,87.9555,214543.0
2024-09-04 12:40:00,91.84,91.85,91.79,91.81,100611.0,87.9651,87.9747,87.9172,87.9364,100611.0
2024-09-04 12:50:00,91.8,91.82,91.79,91.81,73358.0,87.9268,87.946,87.9172,87.9364,73358.0
2024-09-04 13:00:00,91.81,91.81,91.77,91.81,96669.0,87.9364,87.9364,87.8981,87.9364,96669.0
2024-09-04 13:10:00,91.81,91.82,91.77,91.78,74017.0,87.9364,87.946,87.8981,87.9076,74017.0
2024-09-04 13:20:00,91.78,91.8,91.75,91.77,106702.0,87.9076,87.9268,87.8789,87.8981,106702.0
2024-09-04 13:30:00,91.76,91.79,91.76,91.77,62857.0,87.8885,87.9172,87.8885,87.8981,62857.0
2024-09-04 13:40:00,91.78,91.83,91.77,91.82,71518.0,87.9076,87.9555,87.8981,87.946,71518.0
2024-09-04 13:50:00,91.81,91.82,91.78,91.79,171193.0,87.9364,87.946,87.9076,87.9172,171193.0
2024-09-04 14:00:00,91.79,91.82,91.78,91.82,85392.0,87.9172,87.946,87.9076,87.946,85392.0
2024-09-04 14:10:00,91.82,91.86,91.81,91.83,76986.0,87.946,87.9843,87.9364,87.9555,76986.0
2024-09-04 14:20:00,91.83,91.87,91.81,91.84,57454.0,87.9555,87.9939,87.9364,87.9651,57454.0
2024-09-04 14:30:00,91.84,91.86,91.78,91.8,103483.0,87.9651,87.9843,87.9076,87.9268,103483.0
2024-09-04 14:40:00,91.8,91.81,91.78,91.78,75597.0,87.9268,87.9364,87.9076,87.9076,75597.0
2024-09-04 14:50:00,91.78,91.8,91.76,91.78,219580.0,87.9076,87.9268,87.8885,87.9076,219580.0
2024-09-04 15:00:00,91.78,91.79,91.76,91.78,311728.0,87.9076,87.9172,87.8885,87.9076,311728.0
2024-09-04 15:10:00,91.77,91.8,91.76,91.79,144756.0,87.8981,87.9268,87.8885,87.9172,144756.0
2024-09-04 15:20:00,91.78,91.8,91.78,91.8,163368.0,87.9076,87.9268,87.9076,87.9268,163368.0
2024-09-04 15:30:00,91.8,91.81,91.77,91.78,178723.0,87.9268,87.9364,87.8981,87.9076,178723.0
2024-09-04 15:40:00,91.78,91.81,91.77,91.81,227261.0,87.9076,87.9364,87.8981,87.9364,227261.0
2024-09-04 15:50:00,91.81,91.84,91.78,91.78,511440.0,87.9364,87.9651,87.9076,87.9076,511440.0
2024-09-05 09:30:00,91.87,92.13,91.86,92.11,302302.0,87.9939,88.2429,87.9843,88.2237,302302.0
2024-09-05 09:40:00,92.1,92.15,92.09,92.1,285710.0,88.2141,88.262,88.2046,88.2141,285710.0
2024-09-05 09:50:00,92.11,92.21,92.1,92.17,185753.0,88.2237,88.3195,88.2141,88.2812,185753.0
2024-09-05 10:00:00,92.16,92.18,92.09,92.11,313117.0,88.2716,88.2908,88.2046,88.2237,313117.0
2024-09-05 10:10:00,92.12,92.13,92.08,92.13,99169.0,88.2333,88.2429,88.195,88.2429,99169.0
2024-09-05 10:20:00,92.12,92.16,92.09,92.1,94949.0,88.2333,88.2716,88.2046,88.2141,94949.0
2024-09-05 10:30:00,92.11,92.12,92.04,92.05,89122.0,88.2237,88.2333,88.1567,88.1663,89122.0
2024-09-05 10:40:00,92.05,92.06,91.94,91.98,111997.0,88.1663,88.1758,88.0609,88.0992,111997.0
2024-09-05 10:50:00,91.97,92.01,91.94,91.95,94085.0,88.0896,88.1279,88.0609,88.0705,94085.0
2024-09-05 11:00:00,91.96,91.96,91.87,91.92,198266.0,88.0801,88.0801,87.9939,88.0417,198266.0
2024-09-05 11:10:00,91.94,91.95,91.9,91.91,178830.0,88.0609,88.0705,88.0226,88.0322,178830.0
2024-09-05 11:20:00,91.92,91.92,91.86,91.86,185343.0,88.0417,88.0417,87.9843,87.9843,185343.0
2024-09-05 11:30:00,91.87,91.95,91.86,91.95,121656.0,87.9939,88.0705,87.9843,88.0705,121656.0
2024-09-05 11:40:00,91.95,91.97,91.93,91.93,99747.0,88.0705,88.0896,88.0513,88.0513,99747.0
2024-09-05 11:50:00,91.93,91.94,91.87,91.9,681268.0,88.0513,88.0609,87.9939,88.0226,681268.0
2024-09-05 12:00:00,91.9,91.97,91.89,91.97,35037.0,88.0226,88.0896,88.013,88.0896,35037.0
2024-09-05 12:10:00,91.97,91.98,91.94,91.97,56821.0,88.0896,88.0992,88.0609,88.0896,56821.0
2024-09-05 12:20:00,91.97,92.02,91.96,92.02,41978.0,88.0896,88.1375,88.0801,88.1375,41978.0
2024-09-05 12:30:00,92.02,92.02,91.98,92.02,67325.0,88.1375,88.1375,88.0992,88.1375,67325.0
2024-09-05 12:40:00,92.02,92.02,91.98,91.98,283350.0,88.1375,88.1375,88.0992,88.0992,283350.0
2024-09-05 12:50:00,91.97,92.03,91.97,92.01,232005.0,88.0896,88.1471,88.0896,88.1279,232005.0
2024-09-05 13:00:00,92.01,92.03,91.98,92.03,78391.0,88.1279,88.1471,88.0992,88.1471,78391.0
2024-09-05 13:10:00,92.03,92.06,92.02,92.06,29025.0,88.1471,88.1758,88.1375,88.1758,29025.0
2024-09-05 13:20:00,92.06,92.08,92.04,92.06,74811.0,88.1758,88.195,88.1567,88.1758,74811.0
2024-09-05 13:30:00,92.06,92.09,92.04,92.08,51605.0,88.1758,88.2046,88.1567,88.195,51605.0
2024-09-05 13:40:00,92.09,92.11,92.06,92.11,85564.0,88.2046,88.2237,88.1758,88.2237,85564.0
2024-09-05 13:50:00,92.11,92.14,92.1,92.14,56638.0,88.2237,88.2525,88.2141,88.2525,56638.0
2024-09-05 14:00:00,92.15,92.18,92.13,92.17,100209.0,88.262,88.2908,88.2429,88.2812,100209.0
2024-09-05 14:10:00,92.17,92.19,92.15,92.16,37192.0,88.2812,88.3004,88.262,88.2716,37192.0
2024-09-05 14:20:00,92.17,92.17,92.14,92.15,36382.0,88.2812,88.2812,88.2525,88.262,36382.0
2024-09-05 14:30:00,92.15,92.17,92.14,92.15,27260.0,88.262,88.2812,88.2525,88.262,27260.0
2024-09-05 14:40:00,92.15,92.15,92.1,92.14,39266.0,88.262,88.262,88.2141,88.2525,39266.0
2024-09-05 14:50:00,92.13,92.14,92.11,92.13,40149.0,88.2429,88.2525,88.2237,88.2429,40149.0
2024-09-05 15:00:00,92.13,92.15,92.11,92.12,23828.0,88.2429,88.262,88.2237,88.2333,23828.0
2024-09-05 15:10:00,92.12,92.15,92.08,92.09,88296.0,88.2333,88.262,88.195,88.2046,88296.0
2024-09-05 15:20:00,92.09,92.12,92.08,92.12,52103.0,88.2046,88.2333,88.195,88.2333,52103.0
2024-09-05 15:30:00,92.12,92.15,92.1,92.13,55248.0,88.2333,88.262,88.2141,88.2429,55248.0
2024-09-05 15:40:00,92.12,92.15,92.09,92.13,167331.0,88.2333,88.262,88.2046,88.2429,167331.0
2024-09-05 15:50:00,92.13,92.14,92.1,92.12,314743.0,88.2429,88.2525,88.2141,88.2333,314743.0
2024-09-06 09:30:00,92.26,92.35,92.2,92.22,264371.0,88.3674,88.4536,88.3099,88.3291,264371.0
2024-09-06 09:40:00,92.23,92.27,92.19,92.19,355593.0,88.3387,88.377,88.3004,88.3004,355593.0
2024-09-06 09:50:00,92.2,92.21,92.12,92.13,116784.0,88.3099,88.3195,88.2333,88.2429,116784.0
2024-09-06 10:00:00,92.13,92.18,92.11,92.17,90224.0,88.2429,88.2908,88.2237,88.2812,90224.0
2024-09-06 10:10:00,92.17,92.19,92.11,92.16,494369.0,88.2812,88.3004,88.2237,88.2716,494369.0
2024-09-06 10:20:00,92.17,92.22,92.15,92.17,120162.0,88.2812,88.3291,88.262,88.2812,120162.0
2024-09-06 10:30:00,92.17,92.19,92.11,92.17,583096.0,88.2812,88.3004,88.2237,88.2812,583096.0
2024-09-06 10:40:00,92.17,92.2,92.14,92.2,256970.0,88.2812,88.3099,88.2525,88.3099,256970.0
2024-09-06 10:50:00,92.2,92.2,92.13,92.14,511790.0,88.3099,88.3099,88.2429,88.2525,511790.0
2024-09-06 11:00:00,92.13,92.38,92.11,92.11,677098.0,88.2429,88.4823,88.2237,88.2237,677098.0
2024-09-06 11:10:00,92.12,92.22,92.12,92.17,198527.0,88.2333,88.3291,88.2333,88.2812,198527.0
2024-09-06 11:20:00,92.18,92.21,92.14,92.16,194495.0,88.2908,88.3195,88.2525,88.2716,194495.0
2024-09-06 11:30:00,92.17,92.17,92.08,92.09,44804.0,88.2812,88.2812,88.195,88.2046,44804.0
2024-09-06 11:40:00,92.09,92.1,92.02,92.08,169541.0,88.2046,88.2141,88.1375,88.195,169541.0
2024-09-06 11:50:00,92.09,92.12,92.05,92.09,95227.0,88.2046,88.2333,88.1663,88.2046,95227.0
2024-09-06 12:00:00,92.08,92.09,92.0,92.02,275234.0,88.195,88.2046,88.1184,88.1375,275234.0
2024-09-06 12:10:00,92.02,92.04,91.88,91.89,323613.0,88.1375,88.1567,88.0034,88.013,323613.0
2024-09-06 12:20:00,91.88,91.92,91.88,91.89,240899.0,88.0034,88.0417,88.0034,88.013,240899.0
2024-09-06 12:30:00,91.89,91.93,91.83,91.92,228376.0,88.013,88.0513,87.9555,88.0417,228376.0
2024-09-06 12:40:00,91.92,91.93,91.82,91.83,108181.0,88.0417,88.0513,87.946,87.9555,108181.0
2024-09-06 12:50:00,91.83,91.86,91.81,91.84,88544.0,87.9555,87.9843,87.9364,87.9651,88544.0
2024-09-06 13:00:00,91.84,91.88,91.81,91.88,101272.0,87.9651,88.0034,87.9364,88.0034,101272.0
2024-09-06 13:10:00,91.88,91.95,91.88,91.93,69878.0,88.0034,88.0705,88.0034,88.0513,69878.0
2024-09-06 13:20:00,91.92,92.04,91.92,92.03,215527.0,88.0417,88.1567,88.0417,88.1471,215527.0
2024-09-06 13:30:00,92.03,92.03,91.97,92.0,46448.0,88.1471,88.1471,88.0896,88.1184,46448.0
2024-09-06 13:40:00,92.0,92.03,91.99,92.02,54169.0,88.1184,88.1471,88.1088,88.1375,54169.0
2024-09-06 13:50:00,92.02,92.02,91.96,91.99,133951.0,88.1375,88.1375,88.0801,88.1088,133951.0
2024-09-06 14:00:00,91.98,91.99,91.91,91.92,116970.0,88.0992,88.1088,88.0322,88.0417,116970.0
2024-09-06 14:10:00,91.92,91.97,91.91,91.96,74393.0,88.0417,88.0896,88.0322,88.0801,74393.0
2024-09-06 14:20:00,91.96,91.97,91.94,91.97,28766.0,88.0801,88.0896,88.0609,88.0896,28766.0
2024-09-06 14:30:00,91.97,91.98,91.93,91.94,33814.0,88.0896,88.0992,88.0513,88.0609,33814.0
2024-09-06 14:40:00,91.94,91.95,91.91,91.94,36698.0,88.0609,88.0705,88.0322,88.0609,36698.0
2024-09-06 14:50:00,91.93,91.99,91.91,91.97,71067.0,88.0513,88.1088,88.0322,88.0896,71067.0
2024-09-06 15:00:00,91.97,91.99,91.95,91.97,52066.0,88.0896,88.1088,88.0705,88.0896,52066.0
2024-09-06 15:10:00,91.98,91.99,91.94,91.95,68181.0,88.0992,88.1088,88.0609,88.0705,68181.0
2024-09-06 15:20:00,91.95,91.98,91.94,91.96,41774.0,88.0705,88.0992,88.0609,88.0801,41774.0
2024-09-06 15:30:00,91.95,91.96,91.88,91.9,119864.0,88.0705,88.0801,88.0034,88.0226,119864.0
2024-09-06 15:40:00,91.9,91.95,91.89,91.95,60140.0,88.0226,88.0705,88.013,88.0705,60140.0
2024-09-06 15:50:00,91.95,91.96,91.9,91.92,239224.0,88.0705,88.0801,88.0226,88.0417,239224.0
2024-09-09 09:30:00,92.05,92.05,91.9,91.93,239480.0,88.1663,88.1663,88.0226,88.0513,239480.0
2024-09-09 09:40:00,91.93,92.01,91.93,91.98,104032.0,88.0513,88.1279,88.0513,88.0992,104032.0
2024-09-09 09:50:00,91.98,92.05,91.97,92.01,173915.0,88.0992,88.1663,88.0896,88.1279,173915.0
2024-09-09 10:00:00,92.0,92.0,91.96,91.97,161019.0,88.1184,88.1184,88.0801,88.0896,161019.0
2024-09-09 10:10:00,91.98,92.03,91.98,92.01,84629.0,88.0992,88.1471,88.0992,88.1279,84629.0
2024-09-09 10:20:00,92.0,92.02,91.99,92.0,57333.0,88.1184,88.1375,88.1088,88.1184,57333.0
2024-09-09 10:30:00,92.01,92.01,91.97,91.98,47142.0,88.1279,88.1279,88.0896,88.0992,47142.0
2024-09-09 10:40:00,91.99,92.01,91.95,92.01,41422.0,88.1088,88.1279,88.0705,88.1279,41422.0
2024-09-09 10:50:00,92.01,92.03,91.99,92.0,24662.0,88.1279,88.1471,88.1088,88.1184,24662.0
2024-09-09 11:00:00,92.0,92.01,91.98,91.99,40343.0,88.1184,88.1279,88.0992,88.1088,40343.0
2024-09-09 11:10:00,92.0,92.02,91.97,92.01,54850.0,88.1184,88.1375,88.0896,88.1279,54850.0
2024-09-09 11:20:00,92.02,92.05,92.0,92.05,89011.0,88.1375,88.1663,88.1184,88.1663,89011.0
2024-09-09 11:30:00,92.05,92.12,92.05,92.11,61174.0,88.1663,88.2333,88.1663,88.2237,61174.0
2024-09-09 11:40:00,92.12,92.16,92.11,92.16,91100.0,88.2333,88.2716,88.2237,88.2716,91100.0
2024-09-09 11:50:00,92.16,92.19,92.16,92.19,63567.0,88.2716,88.3004,88.2716,88.3004,63567.0
2024-09-09 12:00:00,92.19,92.22,92.17,92.19,108201.0,88.3004,88.3291,88.2812,88.3004,108201.0
2024-09-09 12:10:00,92.19,92.21,92.18,92.21,75313.0,88.3004,88.3195,88.2908,88.3195,75313.0
2024-09-09 12:20:00,92.2,92.21,92.16,92.2,73363.0,88.3099,88.3195,88.2716,88.3099,73363.0
2024-09-09 12:30:00,92.2,92.24,92.19,92.2,62906.0,88.3099,88.3482,88.3004,88.3099,62906.0
2024-09-09 12:40:00,92.2,92.23,92.19,92.22,129323.0,88.3099,88.3387,88.3004,88.3291,129323.0
2024-09-09 12:50:00,92.23,92.26,92.22,92.24,79888.0,88.3387,88.3674,88.3291,88.3482,79888.0
2024-09-09 13:00:00,92.24,92.25,92.22,92.25,55278.0,88.3482,88.3578,88.3291,88.3578,55278.0
2024-09-09 13:10:00,92.25,92.26,92.23,92.26,71381.0,88.3578,88.3674,88.3387,88.3674,71381.0
2024-09-09 13:20:00,92.26,92.27,92.23,92.25,51403.0,88.3674,88.377,88.3387,88.3578,51403.0
2024-09-09 13:30:00,92.24,92.24,92.19,92.2,45597.0,88.3482,88.3482,88.3004,88.3099,45597.0
2024-09-09 13:40:00,92.21,92.22,92.16,92.19,27520.0,88.3195,88.3291,88.2716,88.3004,27520.0
2024-09-09 13:50:00,92.18,92.18,92.14,92.15,100839.0,88.2908,88.2908,88.2525,88.262,100839.0
2024-09-09 14:00:00,92.15,92.16,92.14,92.15,80679.0,88.262,88.2716,88.2525,88.262,80679.0
2024-09-09 14:10:00,92.15,92.17,92.12,92.17,65852.0,88.262,88.2812,88.2333,88.2812,65852.0
2024-09-09 14:20:00,92.17,92.17,92.13,92.14,23095.0,88.2812,88.2812,88.2429,88.2525,23095.0
2024-09-09 14:30:00,92.14,92.15,92.08,92.08,42505.0,88.2525,88.262,88.195,88.195,42505.0
2024-09-09 14:40:00,92.09,92.13,92.07,92.12,84948.0,88.2046,88.2429,88.1854,88.2333,84948.0
2024-09-09 14:50:00,92.12,92.15,92.11,92.14,21968.0,88.2333,88.262,88.2237,88.2525,21968.0
2024-09-09 15:00:00,92.15,92.17,92.1,92.15,63730.0,88.262,88.2812,88.2141,88.262,63730.0
2024-09-09 15:10:00,92.14,92.16,92.13,92.16,35954.0,88.2525,88.2716,88.2429,88.2716,35954.0
2024-09-09 15:20:00,92.15,92.18,92.12,92.17,77812.0,88.262,88.2908,88.2333,88.2812,77812.0
2024-09-09 15:30:00,92.17,92.19,92.15,92.17,50476.0,88.2812,88.3004,88.262,88.2812,50476.0
2024-09-09 15:40:00,92.17,92.21,92.16,92.19,136566.0,88.2812,88.3195,88.2716,88.3004,136566.0
2024-09-09 15:50:00,92.19,92.22,92.15,92.16,203092.0,88.3004,88.3291,88.262,88.2716,203092.0
2024-09-10 09:30:00,92.15,92.34,92.11,92.15,90670.0,88.262,88.444,88.2237,88.262,90670.0
2024-09-10 09:40:00,92.15,92.2,92.13,92.14,114118.0,88.262,88.3099,88.2429,88.2525,114118.0
2024-09-10 09:50:00,92.13,92.16,92.11,92.12,59033.0,88.2429,88.2716,88.2237,88.2333,59033.0
2024-09-10 10:00:00,92.12,92.14,92.08,92.13,93240.0,88.2333,88.2525,88.195,88.2429,93240.0
2024-09-10 10:10:00,92.13,92.15,92.08,92.09,103560.0,88.2429,88.262,88.195,88.2046,103560.0
2024-09-10 10:20:00,92.1,92.11,92.06,92.1,226983.0,88.2141,88.2237,88.1758,88.2141,226983.0
2024-09-10 10:30:00,92.09,92.1,92.06,92.09,272924.0,88.2046,88.2141,88.1758,88.2046,272924.0
2024-09-10 10:40:00,92.08,92.09,92.03,92.04,291829.0,88.195,88.2046,88.1471,88.1567,291829.0
2024-09-10 10:50:00,92.04,92.06,92.01,92.04,193831.0,88.1567,88.1758,88.1279,88.1567,193831.0
2024-09-10 11:00:00,92.03,92.1,92.03,92.09,96721.0,88.1471,88.2141,88.1471,88.2046,96721.0
2024-09-10 11:10:00,92.1,92.16,92.1,92.12,68788.0,88.2141,88.2716,88.2141,88.2333,68788.0
2024-09-10 11:20:00,92.13,92.17,92.12,92.16,60420.0,88.2429,88.2812,88.2333,88.2716,60420.0
2024-09-10 11:30:00,92.16,92.16,92.11,92.11,63369.0,88.2716,88.2716,88.2237,88.2237,63369.0
2024-09-10 11:40:00,92.11,92.14,92.11,92.12,69864.0,88.2237,88.2525,88.2237,88.2333,69864.0
2024-09-10 11:50:00,92.11,92.11,92.05,92.05,136916.0,88.2237,88.2237,88.1663,88.1663,136916.0
2024-09-10 12:00:00,92.05,92.06,92.0,92.01,244594.0,88.1663,88.1758,88.1184,88.1279,244594.0
2024-09-10 12:10:00,92.01,92.02,91.98,92.0,66916.0,88.1279,88.1375,88.0992,88.1184,66916.0
2024-09-10 12:20:00,92.0,92.04,91.99,92.02,133220.0,88.1184,88.1567,88.1088,88.1375,133220.0
2024-09-10 12:30:00,92.02,92.02,91.99,92.01,36841.0,88.1375,88.1375,88.1088,88.1279,36841.0
2024-09-10 12:40:00,92.02,92.05,92.0,92.05,27203.0,88.1375,88.1663,88.1184,88.1663,27203.0
2024-09-10 12:50:00,92.05,92.06,92.02,92.02,55975.0,88.1663,88.1758,88.1375,88.1375,55975.0
2024-09-10 13:00:00,92.01,92.06,91.99,92.03,176816.0,88.1279,88.1758,88.1088,88.1471,176816.0
2024-09-10 13:10:00,92.03,92.08,92.02,92.06,69246.0,88.1471,88.195,88.1375,88.1758,69246.0
2024-09-10 13:20:00,92.06,92.14,92.06,92.12,151998.0,88.1758,88.2525,88.1758,88.2333,151998.0
2024-09-10 13:30:00,92.12,92.19,92.12,92.19,265390.0,88.2333,88.3004,88.2333,88.3004,265390.0
2024-09-10 13:40:00,92.19,92.21,92.17,92.2,59242.0,88.3004,88.3195,88.2812,88.3099,59242.0
2024-09-10 13:50:00,92.2,92.23,92.19,92.19,48670.0,88.3099,88.3387,88.3004,88.3004,48670.0
2024-09-10 14:00:00,92.19,92.22,92.18,92.21,18562.0,88.3004,88.3291,88.2908,88.3195,18562.0
2024-09-10 14:10:00,92.21,92.25,92.21,92.25,36313.0,88.3195,88.3578,88.3195,88.3578,36313.0
2024-09-10 14:20:00,92.25,92.27,92.23,92.26,9352.0,88.3578,88.377,88.3387,88.3674,9352.0
2024-09-10 14:30:00,92.26,92.27,92.22,92.26,151049.0,88.3674,88.377,88.3291,88.3674,151049.0
2024-09-10 14:40:00,92.26,92.27,92.23,92.24,68104.0,88.3674,88.377,88.3387,88.3482,68104.0
2024-09-10 14:50:00,92.24,92.26,92.21,92.23,45781.0,88.3482,88.3674,88.3195,88.3387,45781.0
2024-09-10 15:00:00,92.24,92.24,92.21,92.24,95565.0,88.3482,88.3482,88.3195,88.3482,95565.0
2024-09-10 15:10:00,92.23,92.25,92.22,92.23,25674.0,88.3387,88.3578,88.3291,88.3387,25674.0
2024-09-10 15:20:00,92.23,92.25,92.21,92.22,75981.0,88.3387,88.3578,88.3195,88.3291,75981.0
2024-09-10 15:30:00,92.22,92.22,92.17,92.18,136947.0,88.3291,88.3291,88.2812,88.2908,136947.0
2024-09-10 15:40:00,92.18,92.23,92.17,92.22,129597.0,88.2908,88.3387,88.2812,88.3291,129597.0
2024-09-10 15:50:00,92.21,92.26,92.2,92.23,160966.0,88.3195,88.3674,88.3099,88.3387,160966.0
2024-09-11 09:30:00,92.03,92.26,92.03,92.06,134803.0,88.1471,88.3674,88.1471,88.1758,134803.0
2024-09-11 09:40:00,92.06,92.11,92.06,92.09,219376.0,88.1758,88.2237,88.1758,88.2046,219376.0
2024-09-11 09:50:00,92.09,92.13,92.08,92.13,234571.0,88.2046,88.2429,88.195,88.2429,234571.0
2024-09-11 10:00:00,92.12,92.15,92.05,92.09,151155.0,88.2333,88.262,88.1663,88.2046,151155.0
2024-09-11 10:10:00,92.09,92.12,92.05,92.09,181066.0,88.2046,88.2333,88.1663,88.2046,181066.0
2024-09-11 10:20:00,92.1,92.12,92.04,92.06,113420.0,88.2141,88.2333,88.1567,88.1758,113420.0
2024-09-11 10:30:00,92.06,92.13,92.03,92.1,695911.0,88.1758,88.2429,88.1471,88.2141,695911.0
2024-09-11 10:40:00,92.11,92.15,92.07,92.13,126123.0,88.2237,88.262,88.1854,88.2429,126123.0
2024-09-11 10:50:00,92.13,92.17,92.11,92.16,122992.0,88.2429,88.2812,88.2237,88.2716,122992.0
2024-09-11 11:00:00,92.15,92.19,92.12,92.19,189825.0,88.262,88.3004,88.2333,88.3004,189825.0
2024-09-11 11:10:00,92.19,92.25,92.17,92.2,81222.0,88.3004,88.3578,88.2812,88.3099,81222.0
2024-09-11 11:20:00,92.19,92.23,92.17,92.23,118785.0,88.3004,88.3387,88.2812,88.3387,118785.0
2024-09-11 11:30:00,92.22,92.25,92.21,92.25,185536.0,88.3291,88.3578,88.3195,88.3578,185536.0
2024-09-11 11:40:00,92.24,92.26,92.22,92.23,235668.0,88.3482,88.3674,88.3291,88.3387,235668.0
2024-09-11 11:50:00,92.23,92.23,92.18,92.22,38054.0,88.3387,88.3387,88.2908,88.3291,38054.0
2024-09-11 12:00:00,92.22,92.26,92.2,92.24,154940.0,88.3291,88.3674,88.3099,88.3482,154940.0
2024-09-11 12:10:00,92.24,92.26,92.22,92.25,38307.0,88.3482,88.3674,88.3291,88.3578,38307.0
2024-09-11 12:20:00,92.25,92.27,92.23,92.25,96943.0,88.3578,88.377,88.3387,88.3578,96943.0
2024-09-11 12:30:00,92.25,92.3,92.25,92.3,84778.0,88.3578,88.4057,88.3578,88.4057,84778.0
2024-09-11 12:40:00,92.3,92.3,92.26,92.29,49863.0,88.4057,88.4057,88.3674,88.3961,49863.0
2024-09-11 12:50:00,92.29,92.3,92.25,92.28,45172.0,88.3961,88.4057,88.3578,88.3866,45172.0
2024-09-11 13:00:00,92.28,92.37,92.27,92.35,142864.0,88.3866,88.4728,88.377,88.4536,142864.0
2024-09-11 13:10:00,92.36,92.37,92.3,92.31,83625.0,88.4632,88.4728,88.4057,88.4153,83625.0
2024-09-11 13:20:00,92.31,92.32,92.29,92.31,78970.0,88.4153,88.4249,88.3961,88.4153,78970.0
2024-09-11 13:30:00,92.33,92.34,92.3,92.32,41489.0,88.4344,88.444,88.4057,88.4249,41489.0
2024-09-11 13:40:00,92.32,92.37,92.32,92.37,49071.0,88.4249,88.4728,88.4249,88.4728,49071.0
2024-09-11 13:50:00,92.37,92.37,92.3,92.34,100774.0,88.4728,88.4728,88.4057,88.444,100774.0
2024-09-11 14:00:00,92.35,92.38,92.35,92.37,67049.0,88.4536,88.4823,88.4536,88.4728,67049.0
2024-09-11 14:10:00,92.37,92.38,92.34,92.35,62819.0,88.4728,88.4823,88.444,88.4536,62819.0
2024-09-11 14:20:00,92.35,92.36,92.34,92.34,365252.0,88.4536,88.4632,88.444,88.444,365252.0
2024-09-11 14:30:00,92.34,92.4,92.34,92.4,86399.0,88.444,88.5015,88.444,88.5015,86399.0
2024-09-11 14:40:00,92.4,92.44,92.38,92.41,191227.0,88.5015,88.5398,88.4823,88.5111,191227.0
2024-09-11 14:50:00,92.41,92.42,92.38,92.42,72962.0,88.5111,88.5206,88.4823,88.5206,72962.0
2024-09-11 15:00:00,92.42,92.43,92.38,92.43,85230.0,88.5206,88.5302,88.4823,88.5302,85230.0
2024-09-11 15:10:00,92.43,92.46,92.42,92.45,65555.0,88.5302,88.559,88.5206,88.5494,65555.0
2024-09-11 15:20:00,92.45,92.5,92.44,92.48,68492.0,88.5494,88.5973,88.5398,88.5781,68492.0
2024-09-11 15:30:00,92.48,92.5,92.45,92.45,222770.0,88.5781,88.5973,88.5494,88.5494,222770.0
2024-09-11 15:40:00,92.45,92.48,92.42,92.48,277351.0,88.5494,88.5781,88.5206,88.5781,277351.0
2024-09-11 15:50:00,92.47,92.52,92.45,92.47,424650.0,88.5685,88.6164,88.5494,88.5685,424650.0
2024-09-12 09:30:00,92.38,92.44,92.32,92.42,238149.0,88.4823,88.5398,88.4249,88.5206,238149.0
2024-09-12 09:40:00,92.43,92.44,92.38,92.39,47017.0,88.5302,88.5398,88.4823,88.4919,47017.0
2024-09-12 09:50:00,92.4,92.44,92.38,92.42,89426.0,88.5015,88.5398,88.4823,88.5206,89426.0
2024-09-12 10:00:00,92.41,92.41,92.32,92.34,34612.0,88.5111,88.5111,88.4249,88.444,34612.0
2024-09-12 10:10:00,92.34,92.42,92.33,92.41,64466.0,88.444,88.5206,88.4344,88.5111,64466.0
2024-09-12 10:20:00,92.42,92.42,92.38,92.41,59236.0,88.5206,88.5206,88.4823,88.5111,59236.0
2024-09-12 10:30:00,92.41,92.42,92.33,92.39,102786.0,88.5111,88.5206,88.4344,88.4919,102786.0
2024-09-12 10:40:00,92.39,92.45,92.38,92.44,111131.0,88.4919,88.5494,88.4823,88.5398,111131.0
2024-09-12 10:50:00,92.44,92.44,92.36,92.36,271575.0,88.5398,88.5398,88.4632,88.4632,271575.0
2024-09-12 11:00:00,92.36,92.42,92.34,92.41,133522.0,88.4632,88.5206,88.444,88.5111,133522.0
2024-09-12 11:10:00,92.41,92.45,92.38,92.4,669043.0,88.5111,88.5494,88.4823,88.5015,669043.0
2024-09-12 11:20:00,92.4,92.41,92.37,92.38,141948.0,88.5015,88.5111,88.4728,88.4823,141948.0
2024-09-12 11:30:00,92.39,92.45,92.37,92.43,99863.0,88.4919,88.5494,88.4728,88.5302,99863.0
2024-09-12 11:40:00,92.42,92.44,92.42,92.44,150826.0,88.5206,88.5398,88.5206,88.5398,150826.0
2024-09-12 11:50:00,92.45,92.46,92.41,92.43,54221.0,88.5494,88.559,88.5111,88.5302,54221.0
2024-09-12 12:00:00,92.43,92.45,92.38,92.41,78478.0,88.5302,88.5494,88.4823,88.5111,78478.0
2024-09-12 12:10:00,92.41,92.42,92.38,92.42,179781.0,88.5111,88.5206,88.4823,88.5206,179781.0
2024-09-12 12:20:00,92.43,92.43,92.4,92.4,32240.0,88.5302,88.5302,88.5015,88.5015,32240.0
2024-09-12 12:30:00,92.4,92.41,92.38,92.4,49551.0,88.5015,88.5111,88.4823,88.5015,49551.0
2024-09-12 12:40:00,92.4,92.44,92.38,92.43,114315.0,88.5015,88.5398,88.4823,88.5302,114315.0
2024-09-12 12:50:00,92.43,92.5,92.43,92.48,234109.0,88.5302,88.5973,88.5302,88.5781,234109.0
2024-09-12 13:00:00,92.48,92.54,92.45,92.52,113464.0,88.5781,88.6356,88.5494,88.6164,113464.0
2024-09-12 13:10:00,92.52,92.53,92.48,92.52,71806.0,88.6164,88.626,88.5781,88.6164,71806.0
2024-09-12 13:20:00,92.51,92.51,92.48,92.5,115228.0,88.6068,88.6068,88.5781,88.5973,115228.0
2024-09-12 13:30:00,92.5,92.54,92.49,92.54,40498.0,88.5973,88.6356,88.5877,88.6356,40498.0
2024-09-12 13:40:00,92.54,92.55,92.52,92.55,47378.0,88.6356,88.6452,88.6164,88.6452,47378.0
2024-09-12 13:50:00,92.55,92.62,92.54,92.59,75282.0,88.6452,88.7122,88.6356,88.6835,75282.0
2024-09-12 14:00:00,92.59,92.6,92.55,92.58,72804.0,88.6835,88.6931,88.6452,88.6739,72804.0
2024-09-12 14:10:00,92.59,92.62,92.57,92.57,47659.0,88.6835,88.7122,88.6643,88.6643,47659.0
2024-09-12 14:20:00,92.57,92.62,92.57,92.61,20381.0,88.6643,88.7122,88.6643,88.7026,20381.0
2024-09-12 14:30:00,92.61,92.62,92.6,92.61,29647.0,88.7026,88.7122,88.6931,88.7026,29647.0
2024-09-12 14:40:00,92.61,92.61,92.58,92.59,21611.0,88.7026,88.7026,88.6739,88.6835,21611.0
2024-09-12 14:50:00,92.59,92.6,92.52,92.59,207063.0,88.6835,88.6931,88.6164,88.6835,207063.0
2024-09-12 15:00:00,92.59,92.64,92.57,92.63,101136.0,88.6835,88.7314,88.6643,88.7218,101136.0
2024-09-12 15:10:00,92.63,92.63,92.61,92.63,50974.0,88.7218,88.7218,88.7026,88.7218,50974.0
2024-09-12 15:20:00,92.62,92.62,92.58,92.59,54170.0,88.7122,88.7122,88.6739,88.6835,54170.0
2024-09-12 15:30:00,92.59,92.62,92.58,92.62,19927.0,88.6835,88.7122,88.6739,88.7122,19927.0
2024-09-12 15:40:00,92.62,92.63,92.6,92.6,169586.0,88.7122,88.7218,88.6931,88.6931,169586.0
2024-09-12 15:50:00,92.61,92.64,92.59,92.62,503278.0,88.7026,88.7314,88.6835,88.7122,503278.0
2024-09-13 09:30:00,92.86,92.91,92.81,92.9,405751.0,88.9421,88.99,88.8942,88.9804,405751.0
2024-09-13 09:40:00,92.9,92.91,92.86,92.88,223885.0,88.9804,88.99,88.9421,88.9612,223885.0
2024-09-13 09:50:00,92.89,92.91,92.85,92.87,152528.0,88.9708,88.99,88.9325,88.9517,152528.0
2024-09-13 10:00:00,92.87,92.91,92.81,92.84,163764.0,88.9517,88.99,88.8942,88.9229,163764.0
2024-09-13 10:10:00,92.84,92.88,92.8,92.87,106227.0,88.9229,88.9612,88.8846,88.9517,106227.0
2024-09-13 10:20:00,92.87,92.9,92.85,92.86,99860.0,88.9517,88.9804,88.9325,88.9421,99860.0
2024-09-13 10:30:00,92.86,92.9,92.84,92.9,63511.0,88.9421,88.9804,88.9229,88.9804,63511.0
2024-09-13 10:40:00,92.9,92.94,92.88,92.93,125141.0,88.9804,89.0187,88.9612,89.0091,125141.0
2024-09-13 10:50:00,92.92,92.93,92.89,92.92,76815.0,88.9996,89.0091,88.9708,88.9996,76815.0
2024-09-13 11:00:00,92.92,92.96,92.89,92.9,118426.0,88.9996,89.0379,88.9708,88.9804,118426.0
2024-09-13 11:10:00,92.9,92.95,92.89,92.95,286275.0,88.9804,89.0283,88.9708,89.0283,286275.0
2024-09-13 11:20:00,92.95,92.97,92.93,92.95,90768.0,89.0283,89.0474,89.0091,89.0283,90768.0
2024-09-13 11:30:00,92.95,92.98,92.93,92.95,157820.0,89.0283,89.057,89.0091,89.0283,157820.0
2024-09-13 11:40:00,92.95,93.02,92.95,93.0,273752.0,89.0283,89.0953,89.0283,89.0762,273752.0
2024-09-13 11:50:00,93.0,93.02,92.99,93.01,144577.0,89.0762,89.0953,89.0666,89.0858,144577.0
2024-09-13 12:00:00,93.01,93.05,93.0,93.04,172392.0,89.0858,89.1241,89.0762,89.1145,172392.0
2024-09-13 12:10:00,93.04,93.04,93.02,93.04,177922.0,89.1145,89.1145,89.0953,89.1145,177922.0
2024-09-13 12:20:00,93.04,93.05,93.01,93.05,176362.0,89.1145,89.1241,89.0858,89.1241,176362.0
2024-09-13 12:30:00,93.05,93.06,93.01,93.04,120311.0,89.1241,89.1336,89.0858,89.1145,120311.0
2024-09-13 12:40:00,93.04,93.05,93.0,93.01,30499.0,89.1145,89.1241,89.0762,89.0858,30499.0
2024-09-13 12:50:00,93.01,93.07,93.0,93.06,48523.0,89.0858,89.1432,89.0762,89.1336,48523.0
2024-09-13 13:00:00,93.06,93.08,93.05,93.06,51374.0,89.1336,89.1528,89.1241,89.1336,51374.0
2024-09-13 13:10:00,93.06,93.1,93.06,93.09,23204.0,89.1336,89.172,89.1336,89.1624,23204.0
2024-09-13 13:20:00,93.08,93.1,93.07,93.09,24744.0,89.1528,89.172,89.1432,89.1624,24744.0
2024-09-13 13:30:00,93.1,93.12,93.09,93.12,55191.0,89.172,89.1911,89.1624,89.1911,55191.0
2024-09-13 13:40:00,93.11,93.12,93.08,93.11,65907.0,89.1815,89.1911,89.1528,89.1815,65907.0
2024-09-13 13:50:00,93.11,93.11,93.07,93.08,85621.0,89.1815,89.1815,89.1432,89.1528,85621.0
2024-09-13 14:00:00,93.07,93.09,93.02,93.08,57487.0,89.1432,89.1624,89.0953,89.1528,57487.0
2024-09-13 14:10:00,93.08,93.09,93.05,93.09,249174.0,89.1528,89.1624,89.1241,89.1624,249174.0
2024-09-13 14:20:00,93.09,93.09,93.03,93.04,29369.0,89.1624,89.1624,89.1049,89.1145,29369.0
2024-09-13 14:30:00,93.05,93.05,93.03,93.05,67312.0,89.1241,89.1241,89.1049,89.1241,67312.0
2024-09-13 14:40:00,93.05,93.07,93.04,93.06,105370.0,89.1241,89.1432,89.1145,89.1336,105370.0
2024-09-13 14:50:00,93.06,93.06,93.02,93.04,55579.0,89.1336,89.1336,89.0953,89.1145,55579.0
2024-09-13 15:00:00,93.04,93.04,93.02,93.04,76042.0,89.1145,89.1145,89.0953,89.1145,76042.0
2024-09-13 15:10:00,93.04,93.05,93.03,93.05,60712.0,89.1145,89.1241,89.1049,89.1241,60712.0
2024-09-13 15:20:00,93.05,93.06,93.03,93.04,55907.0,89.1241,89.1336,89.1049,89.1145,55907.0
2024-09-13 15:30:00,93.04,93.06,93.03,93.04,144824.0,89.1145,89.1336,89.1049,89.1145,144824.0
2024-09-13 15:40:00,93.04,93.05,93.03,93.05,77862.0,89.1145,89.1241,89.1049,89.1241,77862.0
2024-09-13 15:50:00,93.05,93.06,93.0,93.02,243196.0,89.1241,89.1336,89.0762,89.0953,243196.0
2024-09-16 09:30:00,93.2,93.34,93.17,93.28,293150.0,89.2677,89.4018,89.239,89.3444,293150.0
2024-09-16 09:40:00,93.27,93.29,93.23,93.29,267165.0,89.3348,89.3539,89.2965,89.3539,267165.0
2024-09-16 09:50:00,93.29,93.35,93.28,93.33,111847.0,89.3539,89.4114,89.3444,89.3923,111847.0
2024-09-16 10:00:00,93.34,93.35,93.28,93.29,148611.0,89.4018,89.4114,89.3444,89.3539,148611.0
2024-09-16 10:10:00,93.29,93.32,93.27,93.3,141444.0,89.3539,89.3827,89.3348,89.3635,141444.0
2024-09-16 10:20:00,93.3,93.3,93.23,93.26,288623.0,89.3635,89.3635,89.2965,89.3252,288623.0
2024-09-16 10:30:00,93.27,93.3,93.23,93.29,289553.0,89.3348,89.3635,89.2965,89.3539,289553.0
2024-09-16 10:40:00,93.29,93.33,93.28,93.33,174487.0,89.3539,89.3923,89.3444,89.3923,174487.0
2024-09-16 10:50:00,93.33,93.35,93.31,93.35,74775.0,89.3923,89.4114,89.3731,89.4114,74775.0
2024-09-16 11:00:00,93.34,93.37,93.33,93.37,174673.0,89.4018,89.4306,89.3923,89.4306,174673.0
2024-09-16 11:10:00,93.37,93.41,93.36,93.4,89694.0,89.4306,89.4689,89.421,89.4593,89694.0
2024-09-16 11:20:00,93.41,93.42,93.39,93.41,86662.0,89.4689,89.4785,89.4497,89.4689,86662.0
2024-09-16 11:30:00,93.41,93.42,93.36,93.37,140809.0,89.4689,89.4785,89.421,89.4306,140809.0
2024-09-16 11:40:00,93.37,93.38,93.34,93.38,82418.0,89.4306,89.4401,89.4018,89.4401,82418.0
2024-09-16 11:50:00,93.38,93.42,93.37,93.41,29990.0,89.4401,89.4785,89.4306,89.4689,29990.0
2024-09-16 12:00:00,93.41,93.44,93.39,93.44,131523.0,89.4689,89.4976,89.4497,89.4976,131523.0
2024-09-16 12:10:00,93.43,93.43,93.4,93.41,198131.0,89.488,89.488,89.4593,89.4689,198131.0
2024-09-16 12:20:00,93.42,93.44,93.41,93.43,467093.0,89.4785,89.4976,89.4689,89.488,467093.0
2024-09-16 12:30:00,93.43,93.45,93.41,93.43,39441.0,89.488,89.5072,89.4689,89.488,39441.0
2024-09-16 12:40:00,93.44,93.46,93.42,93.46,89081.0,89.4976,89.5168,89.4785,89.5168,89081.0
2024-09-16 12:50:00,93.46,93.5,93.46,93.49,59118.0,89.5168,89.5551,89.5168,89.5455,59118.0
2024-09-16 13:00:00,93.5,93.5,93.45,93.46,72315.0,89.5551,89.5551,89.5072,89.5168,72315.0
2024-09-16 13:10:00,93.46,93.47,93.45,93.47,73748.0,89.5168,89.5263,89.5072,89.5263,73748.0
2024-09-16 13:20:00,93.48,93.51,93.47,93.48,16014.0,89.5359,89.5647,89.5263,89.5359,16014.0
2024-09-16 13:30:00,93.48,93.53,93.48,93.52,49304.0,89.5359,89.5838,89.5359,89.5742,49304.0
2024-09-16 13:40:00,93.53,93.55,93.52,93.55,32013.0,89.5838,89.603,89.5742,89.603,32013.0
2024-09-16 13:50:00,93.55,93.56,93.54,93.56,52733.0,89.603,89.6125,89.5934,89.6125,52733.0
2024-09-16 14:00:00,93.56,93.56,93.54,93.56,28680.0,89.6125,89.6125,89.5934,89.6125,28680.0
2024-09-16 14:10:00,93.56,93.57,93.53,93.54,26177.0,89.6125,89.6221,89.5838,89.5934,26177.0
2024-09-16 14:20:00,93.54,93.54,93.52,93.54,24675.0,89.5934,89.5934,89.5742,89.5934,24675.0
2024-09-16 14:30:00,93.54,93.55,93.52,93.54,51288.0,89.5934,89.603,89.5742,89.5934,51288.0
2024-09-16 14:40:00,93.54,93.54,93.51,93.54,20497.0,89.5934,89.5934,89.5647,89.5934,20497.0
2024-09-16 14:50:00,93.54,93.55,93.53,93.55,20287.0,89.5934,89.603,89.5838,89.603,20287.0
2024-09-16 15:00:00,93.55,93.55,93.52,93.53,38704.0,89.603,89.603,89.5742,89.5838,38704.0
2024-09-16 15:10:00,93.53,93.54,93.51,93.54,74891.0,89.5838,89.5934,89.5647,89.5934,74891.0
2024-09-16 15:20:00,93.54,93.56,93.53,93.55,59478.0,89.5934,89.6125,89.5838,89.603,59478.0
2024-09-16 15:30:00,93.55,93.59,93.54,93.59,33583.0,89.603,89.6413,89.5934,89.6413,33583.0
2024-09-16 15:40:00,93.59,93.59,93.56,93.57,117131.0,89.6413,89.6413,89.6125,89.6221,117131.0
2024-09-16 15:50:00,93.58,93.63,93.56,93.58,433001.0,89.6317,89.6796,89.6125,89.6317,433001.0
2024-09-17 09:30:00,93.74,93.78,93.7,93.76,269863.0,89.785,89.8233,89.7466,89.8041,269863.0
2024-09-17 09:40:00,93.76,93.78,93.66,93.67,270068.0,89.8041,89.8233,89.7083,89.7179,270068.0
2024-09-17 09:50:00,93.67,93.67,93.59,93.61,252414.0,89.7179,89.7179,89.6413,89.6604,252414.0
2024-09-17 10:00:00,93.61,93.67,93.6,93.66,243115.0,89.6604,89.7179,89.6509,89.7083,243115.0
2024-09-17 10:10:00,93.65,93.7,93.64,93.69,373109.0,89.6988,89.7466,89.6892,89.7371,373109.0
2024-09-17 10:20:00,93.69,93.72,93.66,93.72,160410.0,89.7371,89.7658,89.7083,89.7658,160410.0
2024-09-17 10:30:00,93.72,93.73,93.69,93.71,138451.0,89.7658,89.7754,89.7371,89.7562,138451.0
2024-09-17 10:40:00,93.71,93.76,93.7,93.76,55182.0,89.7562,89.8041,89.7466,89.8041,55182.0
2024-09-17 10:50:00,93.75,93.77,93.71,93.72,214610.0,89.7945,89.8137,89.7562,89.7658,214610.0
2024-09-17 11:00:00,93.72,93.76,93.71,93.72,59920.0,89.7658,89.8041,89.7562,89.7658,59920.0
2024-09-17 11:10:00,93.72,93.75,93.71,93.72,83116.0,89.7658,89.7945,89.7562,89.7658,83116.0
2024-09-17 11:20:00,93.72,93.72,93.67,93.67,48841.0,89.7658,89.7658,89.7179,89.7179,48841.0
2024-09-17 11:30:00,93.67,93.68,93.64,93.67,96969.0,89.7179,89.7275,89.6892,89.7179,96969.0
2024-09-17 11:40:00,93.67,93.7,93.65,93.68,65231.0,89.7179,89.7466,89.6988,89.7275,65231.0
2024-09-17 11:50:00,93.69,93.72,93.67,93.68,170305.0,89.7371,89.7658,89.7179,89.7275,170305.0
2024-09-17 12:00:00,93.67,93.69,93.65,93.69,156673.0,89.7179,89.7371,89.6988,89.7371,156673.0
2024-09-17 12:10:00,93.68,93.69,93.59,93.6,313763.0,89.7275,89.7371,89.6413,89.6509,313763.0
2024-09-17 12:20:00,93.6,93.61,93.54,93.58,215983.0,89.6509,89.6604,89.5934,89.6317,215983.0
2024-09-17 12:30:00,93.58,93.61,93.57,93.59,221053.0,89.6317,89.6604,89.6221,89.6413,221053.0
2024-09-17 12:40:00,93.58,93.58,93.5,93.5,175701.0,89.6317,89.6317,89.5551,89.5551,175701.0
2024-09-17 12:50:00,93.5,93.55,93.49,93.52,140259.0,89.5551,89.603,89.5455,89.5742,140259.0
2024-09-17 13:00:00,93.52,93.54,93.46,93.48,311448.0,89.5742,89.5934,89.5168,89.5359,311448.0
2024-09-17 13:10:00,93.48,93.55,93.47,93.54,135294.0,89.5359,89.603,89.5263,89.5934,135294.0
2024-09-17 13:20:00,93.54,93.57,93.54,93.56,108555.0,89.5934,89.6221,89.5934,89.6125,108555.0
2024-09-17 13:30:00,93.55,93.55,93.49,93.52,97138.0,89.603,89.603,89.5455,89.5742,97138.0
2024-09-17 13:40:00,93.51,93.53,93.48,93.53,44772.0,89.5647,89.5838,89.5359,89.5838,44772.0
2024-09-17 13:50:00,93.54,93.57,93.53,93.55,23496.0,89.5934,89.6221,89.5838,89.603,23496.0
2024-09-17 14:00:00,93.55,93.58,93.54,93.58,21633.0,89.603,89.6317,89.5934,89.6317,21633.0
2024-09-17 14:10:00,93.57,93.58,93.55,93.56,21811.0,89.6221,89.6317,89.603,89.6125,21811.0
2024-09-17 14:20:00,93.56,93.61,93.54,93.59,125842.0,89.6125,89.6604,89.5934,89.6413,125842.0
2024-09-17 14:30:00,93.59,93.61,93.57,93.61,75995.0,89.6413,89.6604,89.6221,89.6604,75995.0
2024-09-17 14:40:00,93.61,93.61,93.54,93.56,39381.0,89.6604,89.6604,89.5934,89.6125,39381.0
2024-09-17 14:50:00,93.55,93.57,93.54,93.55,67045.0,89.603,89.6221,89.5934,89.603,67045.0
2024-09-17 15:00:00,93.56,93.56,93.53,93.56,114407.0,89.6125,89.6125,89.5838,89.6125,114407.0
2024-09-17 15:10:00,93.56,93.59,93.55,93.58,138473.0,89.6125,89.6413,89.603,89.6317,138473.0
2024-09-17 15:20:00,93.58,93.59,93.54,93.56,134101.0,89.6317,89.6413,89.5934,89.6125,134101.0
2024-09-17 15:30:00,93.55,93.58,93.55,93.57,144104.0,89.603,89.6317,89.603,89.6221,144104.0
2024-09-17 15:40:00,93.58,93.58,93.54,93.56,125158.0,89.6317,89.6317,89.5934,89.6125,125158.0
2024-09-17 15:50:00,93.56,93.61,93.54,93.61,418437.0,89.6125,89.6604,89.5934,89.6604,418437.0
2024-09-18 09:30:00,93.48,93.48,93.35,93.39,1667241.0,89.5359,89.5359,89.4114,89.4497,1667241.0
2024-09-18 09:40:00,93.39,93.39,93.35,93.39,304336.0,89.4497,89.4497,89.4114,89.4497,304336.0
2024-09-18 09:50:00,93.39,93.39,93.36,93.37,122539.0,89.4497,89.4497,89.421,89.4306,122539.0
2024-09-18 10:00:00,93.37,93.38,93.35,93.36,212279.0,89.4306,89.4401,89.4114,89.421,212279.0
2024-09-18 10:10:00,93.36,93.36,93.29,93.3,230969.0,89.421,89.421,89.3539,89.3635,230969.0
2024-09-18 10:20:00,93.3,93.3,93.28,93.3,99247.0,89.3635,89.3635,89.3444,89.3635,99247.0
2024-09-18 10:30:00,93.3,93.31,93.25,93.27,91673.0,89.3635,89.3731,89.3156,89.3348,91673.0
2024-09-18 10:40:00,93.27,93.32,93.26,93.3,48744.0,89.3348,89.3827,89.3252,89.3635,48744.0
2024-09-18 10:50:00,93.3,93.31,93.28,93.3,130454.0,89.3635,89.3731,89.3444,89.3635,130454.0
2024-09-18 11:00:00,93.3,93.33,93.28,93.3,46125.0,89.3635,89.3923,89.3444,89.3635,46125.0
2024-09-18 11:10:00,93.3,93.31,93.27,93.3,63803.0,89.3635,89.3731,89.3348,89.3635,63803.0
2024-09-18 11:20:00,93.29,93.32,93.27,93.31,79824.0,89.3539,89.3827,89.3348,89.3731,79824.0
2024-09-18 11:30:00,93.31,93.33,93.3,93.33,114184.0,89.3731,89.3923,89.3635,89.3923,114184.0
2024-09-18 11:40:00,93.33,93.33,93.26,93.28,94641.0,89.3923,89.3923,89.3252,89.3444,94641.0
2024-09-18 11:50:00,93.27,93.3,93.26,93.28,43734.0,89.3348,89.3635,89.3252,89.3444,43734.0
2024-09-18 12:00:00,93.27,93.31,93.26,93.3,47924.0,89.3348,89.3731,89.3252,89.3635,47924.0
2024-09-18 12:10:00,93.31,93.35,93.3,93.34,55672.0,89.3731,89.4114,89.3635,89.4018,55672.0
2024-09-18 12:20:00,93.34,93.37,93.32,93.37,77009.0,89.4018,89.4306,89.3827,89.4306,77009.0
2024-09-18 12:30:00,93.37,93.38,93.34,93.37,90678.0,89.4306,89.4401,89.4018,89.4306,90678.0
2024-09-18 12:40:00,93.37,93.4,93.35,93.39,63987.0,89.4306,89.4593,89.4114,89.4497,63987.0
2024-09-18 12:50:00,93.39,93.43,93.38,93.43,33880.0,89.4497,89.488,89.4401,89.488,33880.0
2024-09-18 13:00:00,93.43,93.43,93.4,93.43,170084.0,89.488,89.488,89.4593,89.488,170084.0
2024-09-18 13:10:00,93.42,93.43,93.41,93.42,62092.0,89.4785,89.488,89.4689,89.4785,62092.0
2024-09-18 13:20:00,93.43,93.44,93.4,93.44,35038.0,89.488,89.4976,89.4593,89.4976,35038.0
2024-09-18 13:30:00,93.44,93.47,93.42,93.44,105111.0,89.4976,89.5263,89.4785,89.4976,105111.0
2024-09-18 13:40:00,93.44,93.46,93.42,93.44,45974.0,89.4976,89.5168,89.4785,89.4976,45974.0
2024-09-18 13:50:00,93.44,93.45,93.39,93.42,227832.0,89.4976,89.5072,89.4497,89.4785,227832.0
2024-09-18 14:00:00,93.39,93.89,93.39,93.61,535667.0,89.4497,89.9286,89.4497,89.6604,535667.0
2024-09-18 14:10:00,93.6,93.81,93.47,93.79,277133.0,89.6509,89.852,89.5263,89.8328,277133.0
2024-09-18 14:20:00,93.78,93.86,93.72,93.8,136610.0,89.8233,89.8999,89.7658,89.8424,136610.0
2024-09-18 14:30:00,93.8,93.97,93.76,93.84,388728.0,89.8424,90.0052,89.8041,89.8807,388728.0
2024-09-18 14:40:00,93.82,93.84,93.68,93.69,418086.0,89.8616,89.8807,89.7275,89.7371,418086.0
2024-09-18 14:50:00,93.69,93.77,93.57,93.58,455917.0,89.7371,89.8137,89.6221,89.6317,455917.0
2024-09-18 15:00:00,93.57,93.58,93.35,93.42,622827.0,89.6221,89.6317,89.4114,89.4785,622827.0
2024-09-18 15:10:00,93.42,93.55,93.39,93.52,760693.0,89.4785,89.603,89.4497,89.5742,760693.0
2024-09-18 15:20:00,93.52,93.61,93.32,93.52,148071.0,89.5742,89.6604,89.3827,89.5742,148071.0
2024-09-18 15:30:00,93.53,93.54,93.39,93.46,222867.0,89.5838,89.5934,89.4497,89.5168,222867.0
2024-09-18 15:40:00,93.46,93.49,93.33,93.35,200790.0,89.5168,89.5455,89.3923,89.4114,200790.0
2024-09-18 15:50:00,93.34,93.4,93.31,93.34,352062.0,89.4018,89.4593,89.3731,89.4018,352062.0
2024-09-19 09:30:00,93.68,93.68,93.55,93.56,320057.0,89.7275,89.7275,89.603,89.6125,320057.0
2024-09-19 09:40:00,93.55,93.57,93.52,93.55,182465.0,89.603,89.6221,89.5742,89.603,182465.0
2024-09-19 09:50:00,93.55,93.6,93.52,93.6,125844.0,89.603,89.6509,89.5742,89.6509,125844.0
2024-09-19 10:00:00,93.6,93.65,93.55,93.56,233758.0,89.6509,89.6988,89.603,89.6125,233758.0
2024-09-19 10:10:00,93.56,93.61,93.54,93.61,92822.0,89.6125,89.6604,89.5934,89.6604,92822.0
2024-09-19 10:20:00,93.61,93.67,93.59,93.63,134512.0,89.6604,89.7179,89.6413,89.6796,134512.0
2024-09-19 10:30:00,93.63,93.67,93.62,93.66,227797.0,89.6796,89.7179,89.67,89.7083,227797.0
2024-09-19 10:40:00,93.66,93.71,93.63,93.7,324356.0,89.7083,89.7562,89.6796,89.7466,324356.0
2024-09-19 10:50:00,93.7,93.72,93.65,93.66,156211.0,89.7466,89.7658,89.6988,89.7083,156211.0
2024-09-19 11:00:00,93.66,93.7,93.63,93.65,201562.0,89.7083,89.7466,89.6796,89.6988,201562.0
2024-09-19 11:10:00,93.65,93.69,93.64,93.65,47450.0,89.6988,89.7371,89.6892,89.6988,47450.0
2024-09-19 11:20:00,93.65,93.66,93.63,93.65,50041.0,89.6988,89.7083,89.6796,89.6988,50041.0
2024-09-19 11:30:00,93.65,93.66,93.64,93.65,211695.0,89.6988,89.7083,89.6892,89.6988,211695.0
2024-09-19 11:40:00,93.64,93.67,93.63,93.66,327030.0,89.6892,89.7179,89.6796,89.7083,327030.0
2024-09-19 11:50:00,93.66,93.67,93.62,93.65,68027.0,89.7083,89.7179,89.67,89.6988,68027.0
2024-09-19 12:00:00,93.65,93.68,93.64,93.66,58748.0,89.6988,89.7275,89.6892,89.7083,58748.0
2024-09-19 12:10:00,93.66,93.69,93.63,93.69,53664.0,89.7083,89.7371,89.6796,89.7371,53664.0
2024-09-19 12:20:00,93.69,93.71,93.67,93.68,78168.0,89.7371,89.7562,89.7179,89.7275,78168.0
2024-09-19 12:30:00,93.69,93.71,93.68,93.68,127855.0,89.7371,89.7562,89.7275,89.7275,127855.0
2024-09-19 12:40:00,93.68,93.69,93.66,93.68,84343.0,89.7275,89.7371,89.7083,89.7275,84343.0
2024-09-19 12:50:00,93.67,93.71,93.66,93.67,362594.0,89.7179,89.7562,89.7083,89.7179,362594.0
2024-09-19 13:00:00,93.68,93.69,93.65,93.69,170468.0,89.7275,89.7371,89.6988,89.7371,170468.0
2024-09-19 13:10:00,93.69,93.73,93.68,93.71,98251.0,89.7371,89.7754,89.7275,89.7562,98251.0
2024-09-19 13:20:00,93.7,93.73,93.69,93.71,93459.0,89.7466,89.7754,89.7371,89.7562,93459.0
2024-09-19 13:30:00,93.71,93.75,93.71,93.75,132034.0,89.7562,89.7945,89.7562,89.7945,132034.0
2024-09-19 13:40:00,93.74,93.74,93.7,93.72,67618.0,89.785,89.785,89.7466,89.7658,67618.0
2024-09-19 13:50:00,93.73,93.75,93.72,93.74,26238.0,89.7754,89.7945,89.7658,89.785,26238.0
2024-09-19 14:00:00,93.74,93.75,93.73,93.75,18613.0,89.785,89.7945,89.7754,89.7945,18613.0
2024-09-19 14:10:00,93.74,93.74,93.67,93.69,69026.0,89.785,89.785,89.7179,89.7371,69026.0
2024-09-19 14:20:00,93.69,93.72,93.67,93.72,420037.0,89.7371,89.7658,89.7179,89.7658,420037.0
2024-09-19 14:30:00,93.72,93.73,93.69,93.72,41235.0,89.7658,89.7754,89.7371,89.7658,41235.0
2024-09-19 14:40:00,93.72,93.72,93.69,93.69,95487.0,89.7658,89.7658,89.7371,89.7371,95487.0
2024-09-19 14:50:00,93.69,93.72,93.69,93.71,77702.0,89.7371,89.7658,89.7371,89.7562,77702.0
2024-09-19 15:00:00,93.7,93.73,93.69,93.72,95199.0,89.7466,89.7754,89.7371,89.7658,95199.0
2024-09-19 15:10:00,93.72,93.74,93.71,93.73,76750.0,89.7658,89.785,89.7562,89.7754,76750.0
2024-09-19 15:20:00,93.73,93.75,93.71,93.73,54961.0,89.7754,89.7945,89.7562,89.7754,54961.0
2024-09-19 15:30:00,93.73,93.74,93.72,93.73,87032.0,89.7754,89.785,89.7658,89.7754,87032.0
2024-09-19 15:40:00,93.73,93.77,93.73,93.77,77510.0,89.7754,89.8137,89.7754,89.8137,77510.0
2024-09-19 15:50:00,93.76,93.76,93.71,93.75,407594.0,89.8041,89.8041,89.7562,89.7945,407594.0
2024-09-20 09:30:00,93.55,93.56,93.46,93.5,282732.0,89.603,89.6125,89.5168,89.5551,282732.0
2024-09-20 09:40:00,93.49,93.52,93.47,93.48,226971.0,89.5455,89.5742,89.5263,89.5359,226971.0
2024-09-20 09:50:00,93.48,93.51,93.48,93.48,413569.0,89.5359,89.5647,89.5359,89.5359,413569.0
2024-09-20 10:00:00,93.48,93.5,93.42,93.43,164156.0,89.5359,89.5551,89.4785,89.488,164156.0
2024-09-20 10:10:00,93.43,93.44,93.37,93.41,159831.0,89.488,89.4976,89.4306,89.4689,159831.0
2024-09-20 10:20:00,93.41,93.41,93.37,93.38,124668.0,89.4689,89.4689,89.4306,89.4401,124668.0
2024-09-20 10:30:00,93.38,93.39,93.35,93.39,105674.0,89.4401,89.4497,89.4114,89.4497,105674.0
2024-09-20 10:40:00,93.39,93.39,93.33,93.34,146629.0,89.4497,89.4497,89.3923,89.4018,146629.0
2024-09-20 10:50:00,93.34,93.35,93.3,93.32,159909.0,89.4018,89.4114,89.3635,89.3827,159909.0
2024-09-20 11:00:00,93.32,93.32,93.27,93.29,54785.0,89.3827,89.3827,89.3348,89.3539,54785.0
2024-09-20 11:10:00,93.29,93.29,93.22,93.28,184145.0,89.3539,89.3539,89.2869,89.3444,184145.0
2024-09-20 11:20:00,93.28,93.31,93.26,93.27,83547.0,89.3444,89.3731,89.3252,89.3348,83547.0
2024-09-20 11:30:00,93.26,93.38,93.25,93.37,186397.0,89.3252,89.4401,89.3156,89.4306,186397.0
2024-09-20 11:40:00,93.36,93.45,93.33,93.44,116522.0,89.421,89.5072,89.3923,89.4976,116522.0
2024-09-20 11:50:00,93.44,93.45,93.38,93.44,88135.0,89.4976,89.5072,89.4401,89.4976,88135.0
2024-09-20 12:00:00,93.44,93.48,93.43,93.48,46908.0,89.4976,89.5359,89.488,89.5359,46908.0
2024-09-20 12:10:00,93.48,93.49,93.46,93.48,325097.0,89.5359,89.5455,89.5168,89.5359,325097.0
2024-09-20 12:20:00,93.48,93.55,93.48,93.53,149676.0,89.5359,89.603,89.5359,89.5838,149676.0
2024-09-20 12:30:00,93.53,93.53,93.49,93.52,84545.0,89.5838,89.5838,89.5455,89.5742,84545.0
2024-09-20 12:40:00,93.52,93.56,93.51,93.56,148338.0,89.5742,89.6125,89.5647,89.6125,148338.0
2024-09-20 12:50:00,93.56,93.59,93.54,93.54,141733.0,89.6125,89.6413,89.5934,89.5934,141733.0
2024-09-20 13:00:00,93.54,93.55,93.51,93.54,93846.0,89.5934,89.603,89.5647,89.5934,93846.0
2024-09-20 13:10:00,93.54,93.57,93.53,93.57,154637.0,89.5934,89.6221,89.5838,89.6221,154637.0
2024-09-20 13:20:00,93.57,93.59,93.56,93.58,52298.0,89.6221,89.6413,89.6125,89.6317,52298.0
2024-09-20 13:30:00,93.58,93.59,93.56,93.56,96564.0,89.6317,89.6413,89.6125,89.6125,96564.0
2024-09-20 13:40:00,93.57,93.58,93.56,93.57,83187.0,89.6221,89.6317,89.6125,89.6221,83187.0
2024-09-20 13:50:00,93.56,93.57,93.51,93.53,66591.0,89.6125,89.6221,89.5647,89.5838,66591.0
2024-09-20 14:00:00,93.53,93.53,93.45,93.48,56543.0,89.5838,89.5838,89.5072,89.5359,56543.0
2024-09-20 14:10:00,93.48,93.5,93.46,93.48,30001.0,89.5359,89.5551,89.5168,89.5359,30001.0
2024-09-20 14:20:00,93.48,93.49,93.47,93.49,30550.0,89.5359,89.5455,89.5263,89.5455,30550.0
2024-09-20 14:30:00,93.49,93.49,93.45,93.48,45667.0,89.5455,89.5455,89.5072,89.5359,45667.0
2024-09-20 14:40:00,93.48,93.5,93.46,93.48,40388.0,89.5359,89.5551,89.5168,89.5359,40388.0
2024-09-20 14:50:00,93.49,93.55,93.49,93.53,175070.0,89.5455,89.603,89.5455,89.5838,175070.0
2024-09-20 15:00:00,93.54,93.56,93.52,93.56,63170.0,89.5934,89.6125,89.5742,89.6125,63170.0
2024-09-20 15:10:00,93.55,93.58,93.54,93.56,74818.0,89.603,89.6317,89.5934,89.6125,74818.0
2024-09-20 15:20:00,93.56,93.61,93.55,93.59,114963.0,89.6125,89.6604,89.603,89.6413,114963.0
2024-09-20 15:30:00,93.59,93.63,93.58,93.62,58963.0,89.6413,89.6796,89.6317,89.67,58963.0
2024-09-20 15:40:00,93.62,93.63,93.6,93.61,63365.0,89.67,89.6796,89.6509,89.6604,63365.0
2024-09-20 15:50:00,93.61,93.62,93.54,93.56,188433.0,89.6604,89.67,89.5934,89.6125,188433.0
2024-09-23 09:30:00,93.24,93.42,93.24,93.3,259345.0,89.306,89.4785,89.306,89.3635,259345.0
2024-09-23 09:40:00,93.3,93.37,93.17,93.19,204994.0,89.3635,89.4306,89.239,89.2582,204994.0
2024-09-23 09:50:00,93.19,93.22,93.12,93.13,54161.0,89.2582,89.2869,89.1911,89.2007,54161.0
2024-09-23 10:00:00,93.12,93.16,93.1,93.13,75736.0,89.1911,89.2294,89.172,89.2007,75736.0
2024-09-23 10:10:00,93.13,93.17,93.08,93.16,192950.0,89.2007,89.239,89.1528,89.2294,192950.0
2024-09-23 10:20:00,93.16,93.21,93.15,93.18,134517.0,89.2294,89.2773,89.2198,89.2486,134517.0
2024-09-23 10:30:00,93.18,93.21,93.17,93.17,51993.0,89.2486,89.2773,89.239,89.239,51993.0
2024-09-23 10:40:00,93.17,93.24,93.16,93.2,36367.0,89.239,89.306,89.2294,89.2677,36367.0
2024-09-23 10:50:00,93.2,93.22,93.18,93.2,41149.0,89.2677,89.2869,89.2486,89.2677,41149.0
2024-09-23 11:00:00,93.2,93.23,93.16,93.18,120889.0,89.2677,89.2965,89.2294,89.2486,120889.0
2024-09-23 11:10:00,93.18,93.21,93.16,93.21,37829.0,89.2486,89.2773,89.2294,89.2773,37829.0
2024-09-23 11:20:00,93.21,93.24,93.19,93.2,73352.0,89.2773,89.306,89.2582,89.2677,73352.0
2024-09-23 11:30:00,93.21,93.23,93.19,93.23,95900.0,89.2773,89.2965,89.2582,89.2965,95900.0
2024-09-23 11:40:00,93.23,93.25,93.2,93.23,98557.0,89.2965,89.3156,89.2677,89.2965,98557.0
2024-09-23 11:50:00,93.24,93.3,93.23,93.3,119043.0,89.306,89.3635,89.2965,89.3635,119043.0
2024-09-23 12:00:00,93.31,93.34,93.28,93.32,116816.0,89.3731,89.4018,89.3444,89.3827,116816.0
2024-09-23 12:10:00,93.31,93.35,93.3,93.34,85768.0,89.3731,89.4114,89.3635,89.4018,85768.0
2024-09-23 12:20:00,93.34,93.4,93.33,93.39,195890.0,89.4018,89.4593,89.3923,89.4497,195890.0
2024-09-23 12:30:00,93.38,93.39,93.35,93.38,77973.0,89.4401,89.4497,89.4114,89.4401,77973.0
2024-09-23 12:40:00,93.38,93.39,93.36,93.37,67814.0,89.4401,89.4497,89.421,89.4306,67814.0
2024-09-23 12:50:00,93.37,93.39,93.36,93.39,90488.0,89.4306,89.4497,89.421,89.4497,90488.0
2024-09-23 13:00:00,93.39,93.4,93.37,93.39,91721.0,89.4497,89.4593,89.4306,89.4497,91721.0
2024-09-23 13:10:00,93.39,93.4,93.37,93.38,72188.0,89.4497,89.4593,89.4306,89.4401,72188.0
2024-09-23 13:20:00,93.37,93.38,93.35,93.37,42549.0,89.4306,89.4401,89.4114,89.4306,42549.0
2024-09-23 13:30:00,93.37,93.37,93.35,93.37,76721.0,89.4306,89.4306,89.4114,89.4306,76721.0
2024-09-23 13:40:00,93.37,93.38,93.35,93.36,530726.0,89.4306,89.4401,89.4114,89.421,530726.0
2024-09-23 13:50:00,93.36,93.39,93.35,93.38,26259.0,89.421,89.4497,89.4114,89.4401,26259.0
2024-09-23 14:00:00,93.37,93.37,93.34,93.35,30226.0,89.4306,89.4306,89.4018,89.4114,30226.0
2024-09-23 14:10:00,93.36,93.38,93.35,93.38,18465.0,89.421,89.4401,89.4114,89.4401,18465.0
2024-09-23 14:20:00,93.38,93.4,93.35,93.36,141547.0,89.4401,89.4593,89.4114,89.421,141547.0
2024-09-23 14:30:00,93.35,93.36,93.34,93.34,147911.0,89.4114,89.421,89.4018,89.4018,147911.0
2024-09-23 14:40:00,93.34,93.35,93.33,93.34,196373.0,89.4018,89.4114,89.3923,89.4018,196373.0
2024-09-23 14:50:00,93.34,93.34,93.33,93.33,37839.0,89.4018,89.4018,89.3923,89.3923,37839.0
2024-09-23 15:00:00,93.33,93.33,93.29,93.3,301592.0,89.3923,89.3923,89.3539,89.3635,301592.0
2024-09-23 15:10:00,93.3,93.33,93.29,93.33,76764.0,89.3635,89.3923,89.3539,89.3923,76764.0
2024-09-23 15:20:00,93.33,93.35,93.32,93.32,165745.0,89.3923,89.4114,89.3827,89.3827,165745.0
2024-09-23 15:30:00,93.33,93.33,93.3,93.32,289095.0,89.3923,89.3923,89.3635,89.3827,289095.0
2024-09-23 15:40:00,93.31,93.32,93.29,93.31,126619.0,89.3731,89.3827,89.3539,89.3731,126619.0
2024-09-23 15:50:00,93.31,93.32,93.29,93.29,304772.0,89.3731,89.3827,89.3539,89.3539,304772.0
2024-09-24 09:30:00,93.23,93.23,93.13,93.19,240049.0,89.2965,89.2965,89.2007,89.2582,240049.0
2024-09-24 09:40:00,93.19,93.19,93.13,93.17,190179.0,89.2582,89.2582,89.2007,89.239,190179.0
2024-09-24 09:50:00,93.18,93.2,93.16,93.19,146713.0,89.2486,89.2677,89.2294,89.2582,146713.0
2024-09-24 10:00:00,93.2,93.27,93.19,93.26,558021.0,89.2677,89.3348,89.2582,89.3252,558021.0
2024-09-24 10:10:00,93.25,93.26,93.2,93.25,287884.0,89.3156,89.3252,89.2677,89.3156,287884.0
2024-09-24 10:20:00,93.25,93.32,93.24,93.28,210903.0,89.3156,89.3827,89.306,89.3444,210903.0
2024-09-24 10:30:00,93.28,93.3,93.25,93.26,86733.0,89.3444,89.3635,89.3156,89.3252,86733.0
2024-09-24 10:40:00,93.26,93.31,93.25,93.3,291121.0,89.3252,89.3731,89.3156,89.3635,291121.0
2024-09-24 10:50:00,93.31,93.34,93.26,93.34,286346.0,89.3731,89.4018,89.3252,89.4018,286346.0
2024-09-24 11:00:00,93.34,93.36,93.33,93.34,152657.0,89.4018,89.421,89.3923,89.4018,152657.0
2024-09-24 11:10:00,93.34,93.37,93.34,93.36,61123.0,89.4018,89.4306,89.4018,89.421,61123.0
2024-09-24 11:20:00,93.36,93.38,93.34,93.37,49550.0,89.421,89.4401,89.4018,89.4306,49550.0
2024-09-24 11:30:00,93.36,93.37,93.33,93.33,212336.0,89.421,89.4306,89.3923,89.3923,212336.0
2024-09-24 11:40:00,93.32,93.33,93.28,93.29,108158.0,89.3827,89.3923,89.3444,89.3539,108158.0
2024-09-24 11:50:00,93.29,93.32,93.28,93.31,143014.0,89.3539,89.3827,89.3444,89.3731,143014.0
2024-09-24 12:00:00,93.32,93.37,93.32,93.37,66210.0,89.3827,89.4306,89.3827,89.4306,66210.0
2024-09-24 12:10:00,93.37,93.41,93.36,93.4,50544.0,89.4306,89.4689,89.421,89.4593,50544.0
2024-09-24 12:20:00,93.4,93.41,93.37,93.39,86750.0,89.4593,89.4689,89.4306,89.4497,86750.0
2024-09-24 12:30:00,93.39,93.41,93.37,93.41,25611.0,89.4497,89.4689,89.4306,89.4689,25611.0
2024-09-24 12:40:00,93.41,93.42,93.38,93.42,123317.0,89.4689,89.4785,89.4401,89.4785,123317.0
2024-09-24 12:50:00,93.42,93.44,93.38,93.39,156570.0,89.4785,89.4976,89.4401,89.4497,156570.0
2024-09-24 13:00:00,93.39,93.43,93.35,93.37,123961.0,89.4497,89.488,89.4114,89.4306,123961.0
2024-09-24 13:10:00,93.37,93.39,93.36,93.38,21188.0,89.4306,89.4497,89.421,89.4401,21188.0
2024-09-24 13:20:00,93.38,93.4,93.37,93.39,27228.0,89.4401,89.4593,89.4306,89.4497,27228.0
2024-09-24 13:30:00,93.39,93.4,93.37,93.4,23180.0,89.4497,89.4593,89.4306,89.4593,23180.0
2024-09-24 13:40:00,93.4,93.42,93.39,93.41,33878.0,89.4593,89.4785,89.4497,89.4689,33878.0
2024-09-24 13:50:00,93.41,93.44,93.4,93.44,32720.0,89.4689,89.4976,89.4593,89.4976,32720.0
2024-09-24 14:00:00,93.44,93.47,93.43,93.47,35360.0,89.4976,89.5263,89.488,89.5263,35360.0
2024-09-24 14:10:00,93.47,93.47,93.44,93.44,42685.0,89.5263,89.5263,89.4976,89.4976,42685.0
2024-09-24 14:20:00,93.45,93.47,93.43,93.44,308378.0,89.5072,89.5263,89.488,89.4976,308378.0
2024-09-24 14:30:00,93.44,93.46,93.42,93.45,49206.0,89.4976,89.5168,89.4785,89.5072,49206.0
2024-09-24 14:40:00,93.45,93.45,93.42,93.42,33498.0,89.5072,89.5072,89.4785,89.4785,33498.0
2024-09-24 14:50:00,93.42,93.44,93.41,93.43,77056.0,89.4785,89.4976,89.4689,89.488,77056.0
2024-09-24 15:00:00,93.43,93.43,93.39,93.42,133758.0,89.488,89.488,89.4497,89.4785,133758.0
2024-09-24 15:10:00,93.42,93.43,93.39,93.4,179510.0,89.4785,89.488,89.4497,89.4593,179510.0
2024-09-24 15:20:00,93.4,93.41,93.39,93.41,87199.0,89.4593,89.4689,89.4497,89.4689,87199.0
2024-09-24 15:30:00,93.41,93.41,93.39,93.39,49192.0,89.4689,89.4689,89.4497,89.4497,49192.0
2024-09-24 15:40:00,93.4,93.42,93.39,93.41,234852.0,89.4593,89.4785,89.4497,89.4689,234852.0
2024-09-24 15:50:00,93.41,93.43,93.4,93.41,430858.0,89.4689,89.488,89.4593,89.4689,430858.0
2024-09-25 09:30:00,93.33,93.4,93.33,93.35,489785.0,89.3923,89.4593,89.3923,89.4114,489785.0
2024-09-25 09:40:00,93.35,93.36,93.29,93.33,237543.0,89.4114,89.421,89.3539,89.3923,237543.0
2024-09-25 09:50:00,93.33,93.38,93.32,93.35,96984.0,89.3923,89.4401,89.3827,89.4114,96984.0
2024-09-25 10:00:00,93.35,93.37,93.32,93.36,69302.0,89.4114,89.4306,89.3827,89.421,69302.0
2024-09-25 10:10:00,93.35,93.36,93.3,93.31,41001.0,89.4114,89.421,89.3635,89.3731,41001.0
2024-09-25 10:20:00,93.3,93.32,93.28,93.29,69133.0,89.3635,89.3827,89.3444,89.3539,69133.0
2024-09-25 10:30:00,93.28,93.32,93.27,93.31,93440.0,89.3444,89.3827,89.3348,89.3731,93440.0
2024-09-25 10:40:00,93.31,93.32,93.26,93.28,179623.0,89.3731,89.3827,89.3252,89.3444,179623.0
2024-09-25 10:50:00,93.27,93.31,93.25,93.28,186275.0,89.3348,89.3731,89.3156,89.3444,186275.0
2024-09-25 11:00:00,93.28,93.31,93.26,93.27,114224.0,89.3444,89.3731,89.3252,89.3348,114224.0
2024-09-25 11:10:00,93.27,93.28,93.24,93.26,113433.0,89.3348,89.3444,89.306,89.3252,113433.0
2024-09-25 11:20:00,93.26,93.28,93.23,93.23,72567.0,89.3252,89.3444,89.2965,89.2965,72567.0
2024-09-25 11:30:00,93.23,93.27,93.22,93.27,76153.0,89.2965,89.3348,89.2869,89.3348,76153.0
2024-09-25 11:40:00,93.27,93.27,93.24,93.26,130817.0,89.3348,89.3348,89.306,89.3252,130817.0
2024-09-25 11:50:00,93.26,93.26,93.22,93.23,135738.0,89.3252,89.3252,89.2869,89.2965,135738.0
2024-09-25 12:00:00,93.23,93.26,93.23,93.26,51099.0,89.2965,89.3252,89.2965,89.3252,51099.0
2024-09-25 12:10:00,93.26,93.27,93.25,93.27,20711.0,89.3252,89.3348,89.3156,89.3348,20711.0
2024-09-25 12:20:00,93.27,93.28,93.25,93.26,60712.0,89.3348,89.3444,89.3156,89.3252,60712.0
2024-09-25 12:30:00,93.26,93.26,93.24,93.26,122878.0,89.3252,89.3252,89.306,89.3252,122878.0
2024-09-25 12:40:00,93.26,93.27,93.24,93.24,109839.0,89.3252,89.3348,89.306,89.306,109839.0
2024-09-25 12:50:00,93.25,93.28,93.22,93.22,122360.0,89.3156,89.3444,89.2869,89.2869,122360.0
2024-09-25 13:00:00,93.22,93.23,93.18,93.18,103330.0,89.2869,89.2965,89.2486,89.2486,103330.0
2024-09-25 13:10:00,93.19,93.2,93.17,93.2,41973.0,89.2582,89.2677,89.239,89.2677,41973.0
2024-09-25 13:20:00,93.2,93.21,93.18,93.2,49439.0,89.2677,89.2773,89.2486,89.2677,49439.0
2024-09-25 13:30:00,93.2,93.24,93.19,93.24,26574.0,89.2677,89.306,89.2582,89.306,26574.0
2024-09-25 13:40:00,93.24,93.24,93.2,93.2,55888.0,89.306,89.306,89.2677,89.2677,55888.0
2024-09-25 13:50:00,93.2,93.27,93.2,93.27,40308.0,89.2677,89.3348,89.2677,89.3348,40308.0
2024-09-25 14:00:00,93.27,93.27,93.24,93.26,44018.0,89.3348,89.3348,89.306,89.3252,44018.0
2024-09-25 14:10:00,93.26,93.26,93.23,93.26,19430.0,89.3252,89.3252,89.2965,89.3252,19430.0
2024-09-25 14:20:00,93.25,93.28,93.24,93.28,34188.0,89.3156,89.3444,89.306,89.3444,34188.0
2024-09-25 14:30:00,93.27,93.29,93.25,93.28,115446.0,89.3348,89.3539,89.3156,89.3444,115446.0
2024-09-25 14:40:00,93.28,93.28,93.22,93.22,62863.0,89.3444,89.3444,89.2869,89.2869,62863.0
2024-09-25 14:50:00,93.23,93.25,93.18,93.19,187729.0,89.2965,89.3156,89.2486,89.2582,187729.0
2024-09-25 15:00:00,93.18,93.2,93.17,93.18,170659.0,89.2486,89.2677,89.239,89.2486,170659.0
2024-09-25 15:10:00,93.18,93.18,93.15,93.15,56736.0,89.2486,89.2486,89.2198,89.2198,56736.0
2024-09-25 15:20:00,93.15,93.16,93.13,93.15,117913.0,89.2198,89.2294,89.2007,89.2198,117913.0
2024-09-25 15:30:00,93.15,93.15,93.13,93.14,116157.0,89.2198,89.2198,89.2007,89.2103,116157.0
2024-09-25 15:40:00,93.14,93.16,93.13,93.16,199819.0,89.2103,89.2294,89.2007,89.2294,199819.0
2024-09-25 15:50:00,93.16,93.18,93.12,93.15,381555.0,89.2294,89.2486,89.1911,89.2198,381555.0
2024-09-26 09:30:00,93.41,93.43,93.3,93.3,338603.0,89.4689,89.488,89.3635,89.3635,338603.0
2024-09-26 09:40:00,93.3,93.3,93.22,93.25,536643.0,89.3635,89.3635,89.2869,89.3156,536643.0
2024-09-26 09:50:00,93.24,93.26,93.21,93.23,331613.0,89.306,89.3252,89.2773,89.2965,331613.0
2024-09-26 10:00:00,93.23,93.27,93.14,93.15,537129.0,89.2965,89.3348,89.2103,89.2198,537129.0
2024-09-26 10:10:00,93.15,93.2,93.14,93.16,445341.0,89.2198,89.2677,89.2103,89.2294,445341.0
2024-09-26 10:20:00,93.16,93.17,93.08,93.09,206725.0,89.2294,89.239,89.1528,89.1624,206725.0
2024-09-26 10:30:00,93.09,93.16,93.05,93.16,251768.0,89.1624,89.2294,89.1241,89.2294,251768.0
2024-09-26 10:40:00,93.16,93.22,93.13,93.2,197481.0,89.2294,89.2869,89.2007,89.2677,197481.0
2024-09-26 10:50:00,93.2,93.2,93.15,93.18,86106.0,89.2677,89.2677,89.2198,89.2486,86106.0
2024-09-26 11:00:00,93.16,93.17,93.13,93.15,51752.0,89.2294,89.239,89.2007,89.2198,51752.0
2024-09-26 11:10:00,93.15,93.15,93.08,93.13,77848.0,89.2198,89.2198,89.1528,89.2007,77848.0
2024-09-26 11:20:00,93.13,93.17,93.12,93.15,227463.0,89.2007,89.239,89.1911,89.2198,227463.0
2024-09-26 11:30:00,93.15,93.19,93.13,93.18,187094.0,89.2198,89.2582,89.2007,89.2486,187094.0
2024-09-26 11:40:00,93.18,93.21,93.16,93.2,137270.0,89.2486,89.2773,89.2294,89.2677,137270.0
2024-09-26 11:50:00,93.2,93.22,93.19,93.2,124957.0,89.2677,89.2869,89.2582,89.2677,124957.0
2024-09-26 12:00:00,93.2,93.21,93.18,93.2,140400.0,89.2677,89.2773,89.2486,89.2677,140400.0
2024-09-26 12:10:00,93.2,93.21,93.18,93.19,39627.0,89.2677,89.2773,89.2486,89.2582,39627.0
2024-09-26 12:20:00,93.19,93.2,93.17,93.19,108497.0,89.2582,89.2677,89.239,89.2582,108497.0
2024-09-26 12:30:00,93.19,93.2,93.18,93.19,39366.0,89.2582,89.2677,89.2486,89.2582,39366.0
2024-09-26 12:40:00,93.19,93.21,93.18,93.2,81481.0,89.2582,89.2773,89.2486,89.2677,81481.0
2024-09-26 12:50:00,93.2,93.21,93.17,93.2,240638.0,89.2677,89.2773,89.239,89.2677,240638.0
2024-09-26 13:00:00,93.2,93.25,93.19,93.2,188303.0,89.2677,89.3156,89.2582,89.2677,188303.0
2024-09-26 13:10:00,93.2,93.25,93.2,93.22,178710.0,89.2677,89.3156,89.2677,89.2869,178710.0
2024-09-26 13:20:00,93.22,93.27,93.21,93.27,93241.0,89.2869,89.3348,89.2773,89.3348,93241.0
2024-09-26 13:30:00,93.27,93.27,93.25,93.26,29269.0,89.3348,89.3348,89.3156,89.3252,29269.0
2024-09-26 13:40:00,93.26,93.26,93.22,93.25,21931.0,89.3252,89.3252,89.2869,89.3156,21931.0
2024-09-26 13:50:00,93.25,93.26,93.22,93.25,32548.0,89.3156,89.3252,89.2869,89.3156,32548.0
2024-09-26 14:00:00,93.25,93.25,93.22,93.25,24974.0,89.3156,89.3156,89.2869,89.3156,24974.0
2024-09-26 14:10:00,93.24,93.32,93.24,93.3,66570.0,89.306,89.3827,89.306,89.3635,66570.0
2024-09-26 14:20:00,93.3,93.31,93.27,93.3,81554.0,89.3635,89.3731,89.3348,89.3635,81554.0
2024-09-26 14:30:00,93.3,93.31,93.28,93.31,50274.0,89.3635,89.3731,89.3444,89.3731,50274.0
2024-09-26 14:40:00,93.3,93.32,93.29,93.29,52576.0,89.3635,89.3827,89.3539,89.3539,52576.0
2024-09-26 14:50:00,93.29,93.33,93.28,93.31,45320.0,89.3539,89.3923,89.3444,89.3731,45320.0
2024-09-26 15:00:00,93.31,93.35,93.31,93.34,102595.0,89.3731,89.4114,89.3731,89.4018,102595.0
2024-09-26 15:10:00,93.34,93.35,93.32,93.33,37051.0,89.4018,89.4114,89.3827,89.3923,37051.0
2024-09-26 15:20:00,93.32,93.33,93.3,93.3,71217.0,89.3827,89.3923,89.3635,89.3635,71217.0
2024-09-26 15:30:00,93.3,93.31,93.27,93.29,95759.0,89.3635,89.3731,89.3348,89.3539,95759.0
2024-09-26 15:40:00,93.29,93.29,93.26,93.27,47608.0,89.3539,89.3539,89.3252,89.3348,47608.0
2024-09-26 15:50:00,93.26,93.3,93.24,93.28,637668.0,89.3252,89.3635,89.306,89.3444,637668.0
2024-09-27 09:30:00,93.46,93.47,93.41,93.44,231267.0,89.5168,89.5263,89.4689,89.4976,231267.0
2024-09-27 09:40:00,93.43,93.47,93.43,93.47,119972.0,89.488,89.5263,89.488,89.5263,119972.0
2024-09-27 09:50:00,93.47,93.48,93.45,93.47,63023.0,89.5263,89.5359,89.5072,89.5263,63023.0
2024-09-27 10:00:00,93.46,93.53,93.45,93.52,225441.0,89.5168,89.5838,89.5072,89.5742,225441.0
2024-09-27 10:10:00,93.52,93.52,93.49,93.5,73398.0,89.5742,89.5742,89.5455,89.5551,73398.0
2024-09-27 10:20:00,93.49,93.5,93.46,93.47,63862.0,89.5455,89.5551,89.5168,89.5263,63862.0
2024-09-27 10:30:00,93.47,93.49,93.45,93.47,105815.0,89.5263,89.5455,89.5072,89.5263,105815.0
2024-09-27 10:40:00,93.47,93.47,93.39,93.41,152606.0,89.5263,89.5263,89.4497,89.4689,152606.0
2024-09-27 10:50:00,93.41,93.44,93.4,93.43,368068.0,89.4689,89.4976,89.4593,89.488,368068.0
2024-09-27 11:00:00,93.43,93.46,93.4,93.45,140277.0,89.488,89.5168,89.4593,89.5072,140277.0
2024-09-27 11:10:00,93.45,93.45,93.42,93.44,133008.0,89.5072,89.5072,89.4785,89.4976,133008.0
2024-09-27 11:20:00,93.43,93.48,93.42,93.48,58472.0,89.488,89.5359,89.4785,89.5359,58472.0
2024-09-27 11:30:00,93.48,93.49,93.43,93.43,158131.0,89.5359,89.5455,89.488,89.488,158131.0
2024-09-27 11:40:00,93.44,93.44,93.41,93.43,262823.0,89.4976,89.4976,89.4689,89.488,262823.0
2024-09-27 11:50:00,93.42,93.45,93.41,93.44,118697.0,89.4785,89.5072,89.4689,89.4976,118697.0
2024-09-27 12:00:00,93.44,93.48,93.44,93.47,47102.0,89.4976,89.5359,89.4976,89.5263,47102.0
2024-09-27 12:10:00,93.48,93.53,93.47,93.51,76925.0,89.5359,89.5838,89.5263,89.5647,76925.0
2024-09-27 12:20:00,93.51,93.52,93.49,93.5,38210.0,89.5647,89.5742,89.5455,89.5551,38210.0
2024-09-27 12:30:00,93.49,93.52,93.48,93.52,67686.0,89.5455,89.5742,89.5359,89.5742,67686.0
2024-09-27 12:40:00,93.52,93.55,93.51,93.53,288932.0,89.5742,89.603,89.5647,89.5838,288932.0
2024-09-27 12:50:00,93.52,93.53,93.49,93.5,113905.0,89.5742,89.5838,89.5455,89.5551,113905.0
2024-09-27 13:00:00,93.5,93.5,93.46,93.47,153221.0,89.5551,89.5551,89.5168,89.5263,153221.0
2024-09-27 13:10:00,93.47,93.49,93.46,93.48,22332.0,89.5263,89.5455,89.5168,89.5359,22332.0
2024-09-27 13:20:00,93.48,93.49,93.46,93.47,48945.0,89.5359,89.5455,89.5168,89.5263,48945.0
2024-09-27 13:30:00,93.46,93.48,93.45,93.47,81692.0,89.5168,89.5359,89.5072,89.5263,81692.0
2024-09-27 13:40:00,93.47,93.47,93.44,93.45,235132.0,89.5263,89.5263,89.4976,89.5072,235132.0
2024-09-27 13:50:00,93.45,93.46,93.43,93.46,62574.0,89.5072,89.5168,89.488,89.5168,62574.0
2024-09-27 14:00:00,93.45,93.47,93.44,93.45,98141.0,89.5072,89.5263,89.4976,89.5072,98141.0
2024-09-27 14:10:00,93.45,93.46,93.44,93.45,173948.0,89.5072,89.5168,89.4976,89.5072,173948.0
2024-09-27 14:20:00,93.45,93.46,93.42,93.43,55930.0,89.5072,89.5168,89.4785,89.488,55930.0
2024-09-27 14:30:00,93.43,93.43,93.4,93.43,54456.0,89.488,89.488,89.4593,89.488,54456.0
2024-09-27 14:40:00,93.43,93.46,93.42,93.45,21135.0,89.488,89.5168,89.4785,89.5072,21135.0
2024-09-27 14:50:00,93.45,93.5,93.44,93.5,50118.0,89.5072,89.5551,89.4976,89.5551,50118.0
2024-09-27 15:00:00,93.5,93.5,93.46,93.47,40513.0,89.5551,89.5551,89.5168,89.5263,40513.0
2024-09-27 15:10:00,93.47,93.5,93.46,93.5,70574.0,89.5263,89.5551,89.5168,89.5551,70574.0
2024-09-27 15:20:00,93.5,93.5,93.48,93.5,64879.0,89.5551,89.5551,89.5359,89.5551,64879.0
2024-09-27 15:30:00,93.5,93.5,93.47,93.47,101340.0,89.5551,89.5551,89.5263,89.5263,101340.0
2024-09-27 15:40:00,93.48,93.48,93.45,93.46,102919.0,89.5359,89.5359,89.5072,89.5168,102919.0
2024-09-27 15:50:00,93.46,93.48,93.39,93.42,654992.0,89.5168,89.5359,89.4497,89.4785,654992.0
2024-09-30 09:30:00,93.54,93.58,93.52,93.54,89163.0,89.5934,89.6317,89.5742,89.5934,89163.0
2024-09-30 09:40:00,93.54,93.55,93.48,93.52,58495.0,89.5934,89.603,89.5359,89.5742,58495.0
2024-09-30 09:50:00,93.51,93.57,93.51,93.55,345217.0,89.5647,89.6221,89.5647,89.603,345217.0
2024-09-30 10:00:00,93.54,93.6,93.52,93.55,195890.0,89.5934,89.6509,89.5742,89.603,195890.0
2024-09-30 10:10:00,93.54,93.61,93.54,93.56,74413.0,89.5934,89.6604,89.5934,89.6125,74413.0
2024-09-30 10:20:00,93.56,93.59,93.55,93.56,73159.0,89.6125,89.6413,89.603,89.6125,73159.0
2024-09-30 10:30:00,93.56,93.62,93.54,93.62,79480.0,89.6125,89.67,89.5934,89.67,79480.0
2024-09-30 10:40:00,93.61,93.61,93.55,93.57,168056.0,89.6604,89.6604,89.603,89.6221,168056.0
2024-09-30 10:50:00,93.56,93.57,93.53,93.55,42806.0,89.6125,89.6221,89.5838,89.603,42806.0
2024-09-30 11:00:00,93.55,93.59,93.54,93.54,39738.0,89.603,89.6413,89.5934,89.5934,39738.0
2024-09-30 11:10:00,93.53,93.6,93.52,93.58,147207.0,89.5838,89.6509,89.5742,89.6317,147207.0
2024-09-30 11:20:00,93.58,93.61,93.55,93.55,89002.0,89.6317,89.6604,89.603,89.603,89002.0
2024-09-30 11:30:00,93.55,93.59,93.52,93.53,240599.0,89.603,89.6413,89.5742,89.5838,240599.0
2024-09-30 11:40:00,93.54,93.57,93.53,93.56,49313.0,89.5934,89.6221,89.5838,89.6125,49313.0
2024-09-30 11:50:00,93.56,93.58,93.53,93.54,258052.0,89.6125,89.6317,89.5838,89.5934,258052.0
2024-09-30 12:00:00,93.54,93.59,93.54,93.57,222379.0,89.5934,89.6413,89.5934,89.6221,222379.0
2024-09-30 12:10:00,93.58,93.6,93.56,93.6,67098.0,89.6317,89.6509,89.6125,89.6509,67098.0
2024-09-30 12:20:00,93.59,93.6,93.57,93.59,391435.0,89.6413,89.6509,89.6221,89.6413,391435.0
2024-09-30 12:30:00,93.59,93.63,93.58,93.6,126275.0,89.6413,89.6796,89.6317,89.6509,126275.0
2024-09-30 12:40:00,93.61,93.62,93.59,93.62,30204.0,89.6604,89.67,89.6413,89.67,30204.0
2024-09-30 12:50:00,93.62,93.65,93.62,93.63,43183.0,89.67,89.6988,89.67,89.6796,43183.0
2024-09-30 13:00:00,93.63,93.63,93.6,93.61,19830.0,89.6796,89.6796,89.6509,89.6604,19830.0
2024-09-30 13:10:00,93.62,93.63,93.6,93.63,23001.0,89.67,89.6796,89.6509,89.6796,23001.0
2024-09-30 13:20:00,93.62,93.65,93.62,93.63,41845.0,89.67,89.6988,89.67,89.6796,41845.0
2024-09-30 13:30:00,93.63,93.65,93.61,93.63,57870.0,89.6796,89.6988,89.6604,89.6796,57870.0
2024-09-30 13:40:00,93.64,93.64,93.62,93.64,30512.0,89.6892,89.6892,89.67,89.6892,30512.0
2024-09-30 13:50:00,93.63,93.67,93.57,93.6,229797.0,89.6796,89.7179,89.6221,89.6509,229797.0
2024-09-30 14:00:00,93.61,93.61,93.52,93.56,147249.0,89.6604,89.6604,89.5742,89.6125,147249.0
2024-09-30 14:10:00,93.56,93.56,93.39,93.4,290276.0,89.6125,89.6125,89.4497,89.4593,290276.0
2024-09-30 14:20:00,93.39,93.39,93.34,93.38,310499.0,89.4497,89.4497,89.4018,89.4401,310499.0
2024-09-30 14:30:00,93.37,93.44,93.37,93.44,188313.0,89.4306,89.4976,89.4306,89.4976,188313.0
2024-09-30 14:40:00,93.44,93.49,93.43,93.47,90744.0,89.4976,89.5455,89.488,89.5263,90744.0
2024-09-30 14:50:00,93.48,93.49,93.42,93.43,119703.0,89.5359,89.5455,89.4785,89.488,119703.0
2024-09-30 15:00:00,93.43,93.47,93.41,93.45,69466.0,89.488,89.5263,89.4689,89.5072,69466.0
2024-09-30 15:10:00,93.45,93.46,93.41,93.43,86789.0,89.5072,89.5168,89.4689,89.488,86789.0
2024-09-30 15:20:00,93.43,93.43,93.4,93.41,77430.0,89.488,89.488,89.4593,89.4689,77430.0
2024-09-30 15:30:00,93.41,93.48,93.39,93.47,84092.0,89.4689,89.5359,89.4497,89.5263,84092.0
2024-09-30 15:40:00,93.48,93.53,93.46,93.52,162554.0,89.5359,89.5838,89.5168,89.5742,162554.0
2024-09-30 15:50:00,93.51,93.63,93.51,93.58,300238.0,89.5647,89.6796,89.5647,89.6317,300238.0
2024-10-01 09:30:00,93.49,93.56,93.45,93.49,555390.0,89.9148,89.9822,89.8764,89.9148,555390.0
2024-10-01 09:40:00,93.49,93.53,93.41,93.43,467253.0,89.9148,89.9533,89.8379,89.8571,467253.0
2024-10-01 09:50:00,93.44,93.46,93.38,93.44,237883.0,89.8668,89.886,89.8091,89.8668,237883.0
2024-10-01 10:00:00,93.43,93.53,93.28,93.45,209204.0,89.8571,89.9533,89.7129,89.8764,209204.0
2024-10-01 10:10:00,93.45,93.45,93.37,93.4,128586.0,89.8764,89.8764,89.7994,89.8283,128586.0
2024-10-01 10:20:00,93.4,93.42,93.37,93.41,100506.0,89.8283,89.8475,89.7994,89.8379,100506.0
2024-10-01 10:30:00,93.41,93.42,93.36,93.39,95044.0,89.8379,89.8475,89.7898,89.8187,95044.0
2024-10-01 10:40:00,93.39,93.44,93.38,93.43,81273.0,89.8187,89.8668,89.8091,89.8571,81273.0
2024-10-01 10:50:00,93.42,93.45,93.41,93.44,131667.0,89.8475,89.8764,89.8379,89.8668,131667.0
2024-10-01 11:00:00,93.43,93.44,93.35,93.36,125708.0,89.8571,89.8668,89.7802,89.7898,125708.0
2024-10-01 11:10:00,93.35,93.37,93.33,93.36,214831.0,89.7802,89.7994,89.761,89.7898,214831.0
2024-10-01 11:20:00,93.38,93.41,93.36,93.4,105396.0,89.8091,89.8379,89.7898,89.8283,105396.0
2024-10-01 11:30:00,93.4,93.4,93.36,93.38,223764.0,89.8283,89.8283,89.7898,89.8091,223764.0
2024-10-01 11:40:00,93.39,93.44,93.38,93.44,127028.0,89.8187,89.8668,89.8091,89.8668,127028.0
2024-10-01 11:50:00,93.43,93.47,93.43,93.47,93160.0,89.8571,89.8956,89.8571,89.8956,93160.0
2024-10-01 12:00:00,93.46,93.51,93.45,93.51,75739.0,89.886,89.9341,89.8764,89.9341,75739.0
2024-10-01 12:10:00,93.51,93.53,93.5,93.53,52743.0,89.9341,89.9533,89.9245,89.9533,52743.0
2024-10-01 12:20:00,93.53,93.55,93.52,93.54,131460.0,89.9533,89.9726,89.9437,89.9629,131460.0
2024-10-01 12:30:00,93.55,93.55,93.5,93.54,163222.0,89.9726,89.9726,89.9245,89.9629,163222.0
2024-10-01 12:40:00,93.54,93.54,93.47,93.48,108671.0,89.9629,89.9629,89.8956,89.9052,108671.0
2024-10-01 12:50:00,93.48,93.56,93.47,93.51,61318.0,89.9052,89.9822,89.8956,89.9341,61318.0
2024-10-01 13:00:00,93.51,93.51,93.47,93.47,144765.0,89.9341,89.9341,89.8956,89.8956,144765.0
2024-10-01 13:10:00,93.48,93.49,93.46,93.46,35553.0,89.9052,89.9148,89.886,89.886,35553.0
2024-10-01 13:20:00,93.47,93.47,93.38,93.39,201428.0,89.8956,89.8956,89.8091,89.8187,201428.0
2024-10-01 13:30:00,93.39,93.43,93.38,93.41,104567.0,89.8187,89.8571,89.8091,89.8379,104567.0
2024-10-01 13:40:00,93.41,93.42,93.39,93.41,50570.0,89.8379,89.8475,89.8187,89.8379,50570.0
2024-10-01 13:50:00,93.41,93.44,93.38,93.44,138219.0,89.8379,89.8668,89.8091,89.8668,138219.0
2024-10-01 14:00:00,93.45,93.46,93.4,93.41,230723.0,89.8764,89.886,89.8283,89.8379,230723.0
2024-10-01 14:10:00,93.4,93.43,93.38,93.39,470851.0,89.8283,89.8571,89.8091,89.8187,470851.0
2024-10-01 14:20:00,93.39,93.44,93.38,93.44,59960.0,89.8187,89.8668,89.8091,89.8668,59960.0
2024-10-01 14:30:00,93.44,93.47,93.42,93.45,110296.0,89.8668,89.8956,89.8475,89.8764,110296.0
2024-10-01 14:40:00,93.46,93.47,93.42,93.44,41331.0,89.886,89.8956,89.8475,89.8668,41331.0
2024-10-01 14:50:00,93.45,93.47,93.43,93.47,59496.0,89.8764,89.8956,89.8571,89.8956,59496.0
2024-10-01 15:00:00,93.47,93.5,93.45,93.49,95362.0,89.8956,89.9245,89.8764,89.9148,95362.0
2024-10-01 15:10:00,93.49,93.49,93.46,93.47,39877.0,89.9148,89.9148,89.886,89.8956,39877.0
2024-10-01 15:20:00,93.48,93.51,93.46,93.51,49915.0,89.9052,89.9341,89.886,89.9341,49915.0
2024-10-01 15:30:00,93.51,93.51,93.45,93.47,98560.0,89.9341,89.9341,89.8764,89.8956,98560.0
2024-10-01 15:40:00,93.47,93.49,93.46,93.47,105095.0,89.8956,89.9148,89.886,89.8956,105095.0
2024-10-01 15:50:00,93.47,93.47,93.44,93.45,265151.0,89.8956,89.8956,89.8668,89.8764,265151.0
2024-10-02 09:30:00,93.27,93.27,93.05,93.06,688287.0,89.7033,89.7033,89.4917,89.5013,688287.0
2024-10-02 09:40:00,93.06,93.1,93.03,93.09,217452.0,89.5013,89.5398,89.4724,89.5301,217452.0
2024-10-02 09:50:00,93.09,93.1,93.06,93.07,183084.0,89.5301,89.5398,89.5013,89.5109,183084.0
2024-10-02 10:00:00,93.08,93.12,93.06,93.1,374308.0,89.5205,89.559,89.5013,89.5398,374308.0
2024-10-02 10:10:00,93.1,93.12,93.08,93.12,97773.0,89.5398,89.559,89.5205,89.559,97773.0
2024-10-02 10:20:00,93.12,93.14,93.09,93.12,107884.0,89.559,89.5782,89.5301,89.559,107884.0
2024-10-02 10:30:00,93.12,93.13,93.08,93.09,218358.0,89.559,89.5686,89.5205,89.5301,218358.0
2024-10-02 10:40:00,93.09,93.12,93.08,93.12,185943.0,89.5301,89.559,89.5205,89.559,185943.0
2024-10-02 10:50:00,93.12,93.13,93.07,93.09,254154.0,89.559,89.5686,89.5109,89.5301,254154.0
2024-10-02 11:00:00,93.1,93.16,93.09,93.16,199370.0,89.5398,89.5975,89.5301,89.5975,199370.0
2024-10-02 11:10:00,93.16,93.18,93.13,93.18,233619.0,89.5975,89.6167,89.5686,89.6167,233619.0
2024-10-02 11:20:00,93.19,93.21,93.14,93.18,361258.0,89.6263,89.6456,89.5782,89.6167,361258.0
2024-10-02 11:30:00,93.18,93.22,93.18,93.22,107226.0,89.6167,89.6552,89.6167,89.6552,107226.0
2024-10-02 11:40:00,93.21,93.23,93.2,93.22,56384.0,89.6456,89.6648,89.6359,89.6552,56384.0
2024-10-02 11:50:00,93.23,93.24,93.21,93.23,174772.0,89.6648,89.6744,89.6456,89.6648,174772.0
2024-10-02 12:00:00,93.23,93.24,93.21,93.22,491521.0,89.6648,89.6744,89.6456,89.6552,491521.0
2024-10-02 12:10:00,93.23,93.24,93.18,93.2,159522.0,89.6648,89.6744,89.6167,89.6359,159522.0
2024-10-02 12:20:00,93.19,93.21,93.17,93.2,283272.0,89.6263,89.6456,89.6071,89.6359,283272.0
2024-10-02 12:30:00,93.2,93.21,93.16,93.18,179497.0,89.6359,89.6456,89.5975,89.6167,179497.0
2024-10-02 12:40:00,93.18,93.18,93.15,93.17,34502.0,89.6167,89.6167,89.5878,89.6071,34502.0
2024-10-02 12:50:00,93.16,93.18,93.15,93.15,70085.0,89.5975,89.6167,89.5878,89.5878,70085.0
2024-10-02 13:00:00,93.16,93.19,93.15,93.17,51866.0,89.5975,89.6263,89.5878,89.6071,51866.0
2024-10-02 13:10:00,93.17,93.17,93.15,93.16,74650.0,89.6071,89.6071,89.5878,89.5975,74650.0
2024-10-02 13:20:00,93.16,93.2,93.15,93.2,55529.0,89.5975,89.6359,89.5878,89.6359,55529.0
2024-10-02 13:30:00,93.2,93.22,93.17,93.21,68880.0,89.6359,89.6552,89.6071,89.6456,68880.0
2024-10-02 13:40:00,93.22,93.24,93.2,93.24,87368.0,89.6552,89.6744,89.6359,89.6744,87368.0
2024-10-02 13:50:00,93.25,93.3,93.24,93.28,58702.0,89.684,89.7321,89.6744,89.7129,58702.0
2024-10-02 14:00:00,93.27,93.28,93.25,93.27,63185.0,89.7033,89.7129,89.684,89.7033,63185.0
2024-10-02 14:10:00,93.27,93.28,93.23,93.23,111088.0,89.7033,89.7129,89.6648,89.6648,111088.0
2024-10-02 14:20:00,93.23,93.24,93.19,93.2,150593.0,89.6648,89.6744,89.6263,89.6359,150593.0
2024-10-02 14:30:00,93.2,93.22,93.19,93.19,107683.0,89.6359,89.6552,89.6263,89.6263,107683.0
2024-10-02 14:40:00,93.19,93.2,93.18,93.19,128846.0,89.6263,89.6359,89.6167,89.6263,128846.0
2024-10-02 14:50:00,93.2,93.23,93.19,93.22,83696.0,89.6359,89.6648,89.6263,89.6552,83696.0
2024-10-02 15:00:00,93.22,93.22,93.2,93.21,262068.0,89.6552,89.6552,89.6359,89.6456,262068.0
2024-10-02 15:10:00,93.2,93.25,93.2,93.25,139150.0,89.6359,89.684,89.6359,89.684,139150.0
2024-10-02 15:20:00,93.25,93.25,93.22,93.23,36776.0,89.684,89.684,89.6552,89.6648,36776.0
2024-10-02 15:30:00,93.23,93.24,93.21,93.24,107196.0,89.6648,89.6744,89.6456,89.6744,107196.0
2024-10-02 15:40:00,93.23,93.25,93.22,93.25,133915.0,89.6648,89.684,89.6552,89.684,133915.0
2024-10-02 15:50:00,93.25,93.26,93.22,93.26,209739.0,89.684,89.6936,89.6552,89.6936,209739.0
2024-10-03 09:30:00,93.09,93.1,93.05,93.06,220976.0,89.5301,89.5398,89.4917,89.5013,220976.0
2024-10-03 09:40:00,93.06,93.09,93.05,93.09,141062.0,89.5013,89.5301,89.4917,89.5301,141062.0
2024-10-03 09:50:00,93.09,93.09,93.03,93.05,75296.0,89.5301,89.5301,89.4724,89.4917,75296.0
2024-10-03 10:00:00,93.05,93.08,92.96,93.06,304011.0,89.4917,89.5205,89.4051,89.5013,304011.0
2024-10-03 10:10:00,93.05,93.1,92.99,93.0,716737.0,89.4917,89.5398,89.434,89.4436,716737.0
2024-10-03 10:20:00,92.99,93.01,92.95,92.95,337577.0,89.434,89.4532,89.3955,89.3955,337577.0
2024-10-03 10:30:00,92.96,93.01,92.92,92.93,199969.0,89.4051,89.4532,89.3666,89.3763,199969.0
2024-10-03 10:40:00,92.94,92.94,92.85,92.91,171358.0,89.3859,89.3859,89.2993,89.357,171358.0
2024-10-03 10:50:00,92.91,92.97,92.91,92.92,81896.0,89.357,89.4147,89.357,89.3666,81896.0
2024-10-03 11:00:00,92.92,92.99,92.9,92.97,66328.0,89.3666,89.434,89.3474,89.4147,66328.0
2024-10-03 11:10:00,92.97,93.02,92.96,93.02,50075.0,89.4147,89.4628,89.4051,89.4628,50075.0
2024-10-03 11:20:00,93.02,93.05,93.01,93.03,106957.0,89.4628,89.4917,89.4532,89.4724,106957.0
2024-10-03 11:30:00,93.03,93.05,93.01,93.04,88947.0,89.4724,89.4917,89.4532,89.4821,88947.0
2024-10-03 11:40:00,93.04,93.07,93.02,93.06,112676.0,89.4821,89.5109,89.4628,89.5013,112676.0
2024-10-03 11:50:00,93.06,93.08,92.99,92.99,70134.0,89.5013,89.5205,89.434,89.434,70134.0
2024-10-03 12:00:00,92.99,93.01,92.98,93.01,20008.0,89.434,89.4532,89.4243,89.4532,20008.0
2024-10-03 12:10:00,93.0,93.02,92.99,93.0,137889.0,89.4436,89.4628,89.434,89.4436,137889.0
2024-10-03 12:20:00,93.0,93.01,92.98,92.99,37424.0,89.4436,89.4532,89.4243,89.434,37424.0
2024-10-03 12:30:00,92.99,92.99,92.94,92.95,17134.0,89.434,89.434,89.3859,89.3955,17134.0
2024-10-03 12:40:00,92.95,92.96,92.88,92.88,334825.0,89.3955,89.4051,89.3282,89.3282,334825.0
2024-10-03 12:50:00,92.88,92.89,92.86,92.87,152987.0,89.3282,89.3378,89.3089,89.3186,152987.0
2024-10-03 13:00:00,92.88,92.91,92.86,92.9,163308.0,89.3282,89.357,89.3089,89.3474,163308.0
2024-10-03 13:10:00,92.9,92.92,92.89,92.9,57713.0,89.3474,89.3666,89.3378,89.3474,57713.0
2024-10-03 13:20:00,92.89,92.92,92.88,92.89,27573.0,89.3378,89.3666,89.3282,89.3378,27573.0
2024-10-03 13:30:00,92.9,92.94,92.89,92.91,40095.0,89.3474,89.3859,89.3378,89.357,40095.0
2024-10-03 13:40:00,92.91,92.93,92.89,92.91,35241.0,89.357,89.3763,89.3378,89.357,35241.0
2024-10-03 13:50:00,92.91,92.93,92.9,92.92,54806.0,89.357,89.3763,89.3474,89.3666,54806.0
2024-10-03 14:00:00,92.93,92.93,92.9,92.93,39937.0,89.3763,89.3763,89.3474,89.3763,39937.0
2024-10-03 14:10:00,92.93,92.95,92.92,92.94,133517.0,89.3763,89.3955,89.3666,89.3859,133517.0
2024-10-03 14:20:00,92.94,92.94,92.88,92.89,84047.0,89.3859,89.3859,89.3282,89.3378,84047.0
2024-10-03 14:30:00,92.89,92.89,92.86,92.88,87187.0,89.3378,89.3378,89.3089,89.3282,87187.0
2024-10-03 14:40:00,92.88,92.88,92.86,92.87,20181.0,89.3282,89.3282,89.3089,89.3186,20181.0
2024-10-03 14:50:00,92.87,92.88,92.85,92.86,261801.0,89.3186,89.3282,89.2993,89.3089,261801.0
2024-10-03 15:00:00,92.86,92.86,92.84,92.84,131569.0,89.3089,89.3089,89.2897,89.2897,131569.0
2024-10-03 15:10:00,92.84,92.86,92.81,92.84,337398.0,89.2897,89.3089,89.2609,89.2897,337398.0
2024-10-03 15:20:00,92.84,92.85,92.82,92.83,193359.0,89.2897,89.2993,89.2705,89.2801,193359.0
2024-10-03 15:30:00,92.83,92.86,92.81,92.86,229942.0,89.2801,89.3089,89.2609,89.3089,229942.0
2024-10-03 15:40:00,92.86,92.86,92.84,92.86,104450.0,89.3089,89.3089,89.2897,89.3089,104450.0
2024-10-03 15:50:00,92.86,92.9,92.84,92.89,684771.0,89.3089,89.3474,89.2897,89.3378,684771.0
2024-10-04 09:30:00,92.44,92.66,92.43,92.51,857266.0,88.905,89.1166,88.8954,88.9723,857266.0
2024-10-04 09:40:00,92.51,92.53,92.48,92.51,346252.0,88.9723,88.9916,88.9435,88.9723,346252.0
2024-10-04 09:50:00,92.51,92.53,92.49,92.51,419415.0,88.9723,88.9916,88.9531,88.9723,419415.0
2024-10-04 10:00:00,92.51,92.53,92.46,92.47,153180.0,88.9723,88.9916,88.9242,88.9339,153180.0
2024-10-04 10:10:00,92.46,92.49,92.44,92.47,87143.0,88.9242,88.9531,88.905,88.9339,87143.0
2024-10-04 10:20:00,92.47,92.47,92.36,92.38,408258.0,88.9339,88.9339,88.8281,88.8473,408258.0
2024-10-04 10:30:00,92.38,92.45,92.37,92.42,126889.0,88.8473,88.9146,88.8377,88.8858,126889.0
2024-10-04 10:40:00,92.43,92.49,92.43,92.47,135473.0,88.8954,88.9531,88.8954,88.9339,135473.0
2024-10-04 10:50:00,92.47,92.49,92.44,92.47,190371.0,88.9339,88.9531,88.905,88.9339,190371.0
2024-10-04 11:00:00,92.47,92.52,92.47,92.51,178404.0,88.9339,88.9819,88.9339,88.9723,178404.0
2024-10-04 11:10:00,92.51,92.54,92.51,92.52,143099.0,88.9723,89.0012,88.9723,88.9819,143099.0
2024-10-04 11:20:00,92.51,92.52,92.46,92.47,162079.0,88.9723,88.9819,88.9242,88.9339,162079.0
2024-10-04 11:30:00,92.47,92.51,92.46,92.48,83053.0,88.9339,88.9723,88.9242,88.9435,83053.0
2024-10-04 11:40:00,92.48,92.5,92.47,92.48,72743.0,88.9435,88.9627,88.9339,88.9435,72743.0
2024-10-04 11:50:00,92.48,92.58,92.48,92.58,184207.0,88.9435,89.0396,88.9435,89.0396,184207.0
2024-10-04 12:00:00,92.58,92.61,92.56,92.56,109616.0,89.0396,89.0685,89.0204,89.0204,109616.0
2024-10-04 12:10:00,92.56,92.57,92.53,92.55,142544.0,89.0204,89.03,88.9916,89.0108,142544.0
2024-10-04 12:20:00,92.54,92.55,92.45,92.45,176887.0,89.0012,89.0108,88.9146,88.9146,176887.0
2024-10-04 12:30:00,92.45,92.51,92.45,92.51,337744.0,88.9146,88.9723,88.9146,88.9723,337744.0
2024-10-04 12:40:00,92.51,92.53,92.5,92.5,174608.0,88.9723,88.9916,88.9627,88.9627,174608.0
2024-10-04 12:50:00,92.51,92.51,92.48,92.48,260355.0,88.9723,88.9723,88.9435,88.9435,260355.0
2024-10-04 13:00:00,92.49,92.5,92.45,92.48,510126.0,88.9531,88.9627,88.9146,88.9435,510126.0
2024-10-04 13:10:00,92.48,92.52,92.47,92.51,192047.0,88.9435,88.9819,88.9339,88.9723,192047.0
2024-10-04 13:20:00,92.51,92.53,92.5,92.51,65331.0,88.9723,88.9916,88.9627,88.9723,65331.0
2024-10-04 13:30:00,92.51,92.51,92.46,92.49,49586.0,88.9723,88.9723,88.9242,88.9531,49586.0
2024-10-04 13:40:00,92.49,92.54,92.49,92.53,313304.0,88.9531,89.0012,88.9531,88.9916,313304.0
2024-10-04 13:50:00,92.53,92.53,92.49,92.49,50753.0,88.9916,88.9916,88.9531,88.9531,50753.0
2024-10-04 14:00:00,92.49,92.5,92.47,92.5,115984.0,88.9531,88.9627,88.9339,88.9627,115984.0
2024-10-04 14:10:00,92.5,92.5,92.45,92.47,33640.0,88.9627,88.9627,88.9146,88.9339,33640.0
2024-10-04 14:20:00,92.47,92.53,92.47,92.53,116912.0,88.9339,88.9916,88.9339,88.9916,116912.0
2024-10-04 14:30:00,92.53,92.53,92.52,92.53,34083.0,88.9916,88.9916,88.9819,88.9916,34083.0
2024-10-04 14:40:00,92.53,92.53,92.51,92.52,30835.0,88.9916,88.9916,88.9723,88.9819,30835.0
2024-10-04 14:50:00,92.52,92.53,92.51,92.52,112489.0,88.9819,88.9916,88.9723,88.9819,112489.0
2024-10-04 15:00:00,92.52,92.52,92.48,92.5,455443.0,88.9819,88.9819,88.9435,88.9627,455443.0
2024-10-04 15:10:00,92.5,92.52,92.5,92.51,98085.0,88.9627,88.9819,88.9627,88.9723,98085.0
2024-10-04 15:20:00,92.51,92.54,92.51,92.53,139893.0,88.9723,89.0012,88.9723,88.9916,139893.0
2024-10-04 15:30:00,92.54,92.56,92.53,92.54,83896.0,89.0012,89.0204,88.9916,89.0012,83896.0
2024-10-04 15:40:00,92.54,92.55,92.53,92.54,345839.0,89.0012,89.0108,88.9916,89.0012,345839.0
2024-10-04 15:50:00,92.54,92.56,92.52,92.52,612696.0,89.0012,89.0204,88.9819,88.9819,612696.0
2024-10-07 09:30:00,92.44,92.47,92.3,92.31,353009.0,88.905,88.9339,88.7704,88.78,353009.0
2024-10-07 09:40:00,92.31,92.35,92.3,92.33,290371.0,88.78,88.8184,88.7704,88.7992,290371.0
2024-10-07 09:50:00,92.33,92.33,92.25,92.26,121748.0,88.7992,88.7992,88.7223,88.7319,121748.0
2024-10-07 10:00:00,92.26,92.29,92.24,92.27,68455.0,88.7319,88.7607,88.7126,88.7415,68455.0
2024-10-07 10:10:00,92.28,92.3,92.22,92.24,98675.0,88.7511,88.7704,88.6934,88.7126,98675.0
2024-10-07 10:20:00,92.24,92.27,92.22,92.26,51089.0,88.7126,88.7415,88.6934,88.7319,51089.0
2024-10-07 10:30:00,92.26,92.28,92.22,92.27,157646.0,88.7319,88.7511,88.6934,88.7415,157646.0
2024-10-07 10:40:00,92.27,92.28,92.23,92.25,159955.0,88.7415,88.7511,88.703,88.7223,159955.0
2024-10-07 10:50:00,92.24,92.28,92.22,92.23,124939.0,88.7126,88.7511,88.6934,88.703,124939.0
2024-10-07 11:00:00,92.22,92.26,92.21,92.25,114299.0,88.6934,88.7319,88.6838,88.7223,114299.0
2024-10-07 11:10:00,92.26,92.26,92.22,92.26,74596.0,88.7319,88.7319,88.6934,88.7319,74596.0
2024-10-07 11:20:00,92.26,92.28,92.24,92.27,140209.0,88.7319,88.7511,88.7126,88.7415,140209.0
2024-10-07 11:30:00,92.27,92.28,92.24,92.27,117659.0,88.7415,88.7511,88.7126,88.7415,117659.0
2024-10-07 11:40:00,92.27,92.29,92.22,92.23,55106.0,88.7415,88.7607,88.6934,88.703,55106.0
2024-10-07 11:50:00,92.23,92.25,92.19,92.21,34607.0,88.703,88.7223,88.6646,88.6838,34607.0
2024-10-07 12:00:00,92.21,92.21,92.17,92.17,180180.0,88.6838,88.6838,88.6453,88.6453,180180.0
2024-10-07 12:10:00,92.16,92.18,92.15,92.17,138244.0,88.6357,88.6549,88.6261,88.6453,138244.0
2024-10-07 12:20:00,92.17,92.17,92.15,92.15,11036.0,88.6453,88.6453,88.6261,88.6261,11036.0
2024-10-07 12:30:00,92.15,92.19,92.13,92.17,78469.0,88.6261,88.6646,88.6069,88.6453,78469.0
2024-10-07 12:40:00,92.17,92.18,92.15,92.18,175538.0,88.6453,88.6549,88.6261,88.6549,175538.0
2024-10-07 12:50:00,92.18,92.2,92.16,92.2,57166.0,88.6549,88.6742,88.6357,88.6742,57166.0
2024-10-07 13:00:00,92.2,92.23,92.2,92.23,108454.0,88.6742,88.703,88.6742,88.703,108454.0
2024-10-07 13:10:00,92.23,92.24,92.21,92.22,61140.0,88.703,88.7126,88.6838,88.6934,61140.0
2024-10-07 13:20:00,92.22,92.26,92.22,92.23,88481.0,88.6934,88.7319,88.6934,88.703,88481.0
2024-10-07 13:30:00,92.22,92.24,92.22,92.24,87457.0,88.6934,88.7126,88.6934,88.7126,87457.0
2024-10-07 13:40:00,92.23,92.24,92.22,92.23,32299.0,88.703,88.7126,88.6934,88.703,32299.0
2024-10-07 13:50:00,92.23,92.24,92.21,92.21,94789.0,88.703,88.7126,88.6838,88.6838,94789.0
2024-10-07 14:00:00,92.22,92.23,92.19,92.19,26838.0,88.6934,88.703,88.6646,88.6646,26838.0
2024-10-07 14:10:00,92.2,92.2,92.15,92.15,157284.0,88.6742,88.6742,88.6261,88.6261,157284.0
2024-10-07 14:20:00,92.15,92.16,92.14,92.15,79174.0,88.6261,88.6357,88.6165,88.6261,79174.0
2024-10-07 14:30:00,92.14,92.19,92.09,92.15,99572.0,88.6165,88.6646,88.5684,88.6261,99572.0
2024-10-07 14:40:00,92.15,92.17,92.09,92.1,28770.0,88.6261,88.6453,88.5684,88.578,28770.0
2024-10-07 14:50:00,92.11,92.11,92.03,92.05,78967.0,88.5876,88.5876,88.5107,88.5299,78967.0
2024-10-07 15:00:00,92.05,92.09,92.05,92.09,107593.0,88.5299,88.5684,88.5299,88.5684,107593.0
2024-10-07 15:10:00,92.09,92.11,92.06,92.09,89729.0,88.5684,88.5876,88.5395,88.5684,89729.0
2024-10-07 15:20:00,92.1,92.13,92.1,92.12,28249.0,88.578,88.6069,88.578,88.5972,28249.0
2024-10-07 15:30:00,92.12,92.12,92.09,92.12,112407.0,88.5972,88.5972,88.5684,88.5972,112407.0
2024-10-07 15:40:00,92.12,92.13,92.1,92.1,77956.0,88.5972,88.6069,88.578,88.578,77956.0
2024-10-07 15:50:00,92.1,92.15,92.09,92.12,295726.0,88.578,88.6261,88.5684,88.5972,295726.0
2024-10-08 09:30:00,92.24,92.25,92.13,92.13,268110.0,88.7126,88.7223,88.6069,88.6069,268110.0
2024-10-08 09:40:00,92.13,92.2,92.13,92.2,273454.0,88.6069,88.6742,88.6069,88.6742,273454.0
2024-10-08 09:50:00,92.19,92.19,92.16,92.18,125346.0,88.6646,88.6646,88.6357,88.6549,125346.0
2024-10-08 10:00:00,92.18,92.22,92.17,92.18,169448.0,88.6549,88.6934,88.6453,88.6549,169448.0
2024-10-08 10:10:00,92.18,92.22,92.17,92.21,173294.0,88.6549,88.6934,88.6453,88.6838,173294.0
2024-10-08 10:20:00,92.22,92.22,92.17,92.17,271530.0,88.6934,88.6934,88.6453,88.6453,271530.0
2024-10-08 10:30:00,92.17,92.19,92.15,92.18,224641.0,88.6453,88.6646,88.6261,88.6549,224641.0
2024-10-08 10:40:00,92.18,92.23,92.17,92.22,112667.0,88.6549,88.703,88.6453,88.6934,112667.0
2024-10-08 10:50:00,92.21,92.22,92.18,92.21,125853.0,88.6838,88.6934,88.6549,88.6838,125853.0
2024-10-08 11:00:00,92.21,92.23,92.2,92.22,54426.0,88.6838,88.703,88.6742,88.6934,54426.0
2024-10-08 11:10:00,92.21,92.22,92.18,92.2,104043.0,88.6838,88.6934,88.6549,88.6742,104043.0
2024-10-08 11:20:00,92.2,92.21,92.19,92.2,288401.0,88.6742,88.6838,88.6646,88.6742,288401.0
2024-10-08 11:30:00,92.2,92.22,92.18,92.22,138414.0,88.6742,88.6934,88.6549,88.6934,138414.0
2024-10-08 11:40:00,92.22,92.25,92.21,92.23,46412.0,88.6934,88.7223,88.6838,88.703,46412.0
2024-10-08 11:50:00,92.23,92.26,92.23,92.26,77793.0,88.703,88.7319,88.703,88.7319,77793.0
2024-10-08 12:00:00,92.25,92.25,92.2,92.2,32089.0,88.7223,88.7223,88.6742,88.6742,32089.0
2024-10-08 12:10:00,92.2,92.22,92.2,92.22,64874.0,88.6742,88.6934,88.6742,88.6934,64874.0
2024-10-08 12:20:00,92.22,92.24,92.19,92.22,100489.0,88.6934,88.7126,88.6646,88.6934,100489.0
2024-10-08 12:30:00,92.21,92.24,92.21,92.23,70696.0,88.6838,88.7126,88.6838,88.703,70696.0
2024-10-08 12:40:00,92.24,92.27,92.23,92.23,451133.0,88.7126,88.7415,88.703,88.703,451133.0
2024-10-08 12:50:00,92.23,92.25,92.21,92.23,34011.0,88.703,88.7223,88.6838,88.703,34011.0
2024-10-08 13:00:00,92.23,92.24,92.14,92.14,97872.0,88.703,88.7126,88.6165,88.6165,97872.0
2024-10-08 13:10:00,92.14,92.19,92.13,92.14,36429.0,88.6165,88.6646,88.6069,88.6165,36429.0
2024-10-08 13:20:00,92.14,92.18,92.13,92.18,21671.0,88.6165,88.6549,88.6069,88.6549,21671.0
2024-10-08 13:30:00,92.18,92.19,92.17,92.18,9698.0,88.6549,88.6646,88.6453,88.6549,9698.0
2024-10-08 13:40:00,92.18,92.2,92.17,92.18,14012.0,88.6549,88.6742,88.6453,88.6549,14012.0
2024-10-08 13:50:00,92.18,92.2,92.17,92.2,20692.0,88.6549,88.6742,88.6453,88.6742,20692.0
2024-10-08 14:00:00,92.2,92.21,92.18,92.2,43882.0,88.6742,88.6838,88.6549,88.6742,43882.0
2024-10-08 14:10:00,92.21,92.23,92.2,92.22,56650.0,88.6838,88.703,88.6742,88.6934,56650.0
2024-10-08 14:20:00,92.22,92.22,92.19,92.2,33583.0,88.6934,88.6934,88.6646,88.6742,33583.0
2024-10-08 14:30:00,92.2,92.22,92.19,92.21,47816.0,88.6742,88.6934,88.6646,88.6838,47816.0
2024-10-08 14:40:00,92.22,92.22,92.19,92.2,14358.0,88.6934,88.6934,88.6646,88.6742,14358.0
2024-10-08 14:50:00,92.2,92.23,92.18,92.2,95654.0,88.6742,88.703,88.6549,88.6742,95654.0
2024-10-08 15:00:00,92.19,92.2,92.16,92.18,42037.0,88.6646,88.6742,88.6357,88.6549,42037.0
2024-10-08 15:10:00,92.18,92.19,92.17,92.19,30229.0,88.6549,88.6646,88.6453,88.6646,30229.0
2024-10-08 15:20:00,92.19,92.19,92.18,92.19,35536.0,88.6646,88.6646,88.6549,88.6646,35536.0
2024-10-08 15:30:00,92.19,92.23,92.18,92.23,95972.0,88.6646,88.703,88.6549,88.703,95972.0
2024-10-08 15:40:00,92.23,92.26,92.22,92.25,124806.0,88.703,88.7319,88.6934,88.7223,124806.0
2024-10-08 15:50:00,92.24,92.25,92.2,92.24,340465.0,88.7126,88.7223,88.6742,88.7126,340465.0
2024-10-09 09:30:00,92.16,92.19,92.1,92.17,388823.0,88.6357,88.6646,88.578,88.6453,388823.0
2024-10-09 09:40:00,92.17,92.19,92.16,92.18,287370.0,88.6453,88.6646,88.6357,88.6549,287370.0
2024-10-09 09:50:00,92.18,92.18,92.15,92.16,108816.0,88.6549,88.6549,88.6261,88.6357,108816.0
2024-10-09 10:00:00,92.16,92.19,92.14,92.19,155894.0,88.6357,88.6646,88.6165,88.6646,155894.0
2024-10-09 10:10:00,92.2,92.23,92.17,92.2,73526.0,88.6742,88.703,88.6453,88.6742,73526.0
2024-10-09 10:20:00,92.2,92.22,92.19,92.22,86865.0,88.6742,88.6934,88.6646,88.6934,86865.0
2024-10-09 10:30:00,92.23,92.24,92.22,92.24,165179.0,88.703,88.7126,88.6934,88.7126,165179.0
2024-10-09 10:40:00,92.24,92.25,92.22,92.24,89211.0,88.7126,88.7223,88.6934,88.7126,89211.0
2024-10-09 10:50:00,92.24,92.26,92.22,92.26,58051.0,88.7126,88.7319,88.6934,88.7319,58051.0
2024-10-09 11:00:00,92.26,92.28,92.24,92.25,84108.0,88.7319,88.7511,88.7126,88.7223,84108.0
2024-10-09 11:10:00,92.26,92.29,92.24,92.29,141821.0,88.7319,88.7607,88.7126,88.7607,141821.0
2024-10-09 11:20:00,92.29,92.29,92.26,92.28,124768.0,88.7607,88.7607,88.7319,88.7511,124768.0
2024-10-09 11:30:00,92.28,92.32,92.27,92.31,185506.0,88.7511,88.7896,88.7415,88.78,185506.0
2024-10-09 11:40:00,92.31,92.33,92.3,92.32,70151.0,88.78,88.7992,88.7704,88.7896,70151.0
2024-10-09 11:50:00,92.32,92.33,92.29,92.31,267549.0,88.7896,88.7992,88.7607,88.78,267549.0
2024-10-09 12:00:00,92.31,92.32,92.23,92.24,242866.0,88.78,88.7896,88.703,88.7126,242866.0
2024-10-09 12:10:00,92.23,92.24,92.18,92.19,56981.0,88.703,88.7126,88.6549,88.6646,56981.0
2024-10-09 12:20:00,92.2,92.2,92.18,92.18,20469.0,88.6742,88.6742,88.6549,88.6549,20469.0
2024-10-09 12:30:00,92.18,92.19,92.16,92.19,39608.0,88.6549,88.6646,88.6357,88.6646,39608.0
2024-10-09 12:40:00,92.19,92.21,92.17,92.19,19881.0,88.6646,88.6838,88.6453,88.6646,19881.0
2024-10-09 12:50:00,92.19,92.19,92.08,92.09,276771.0,88.6646,88.6646,88.5588,88.5684,276771.0
2024-10-09 13:00:00,92.08,92.09,92.04,92.05,528382.0,88.5588,88.5684,88.5203,88.5299,528382.0
2024-10-09 13:10:00,92.05,92.11,92.04,92.1,89586.0,88.5299,88.5876,88.5203,88.578,89586.0
2024-10-09 13:20:00,92.09,92.11,92.08,92.11,96014.0,88.5684,88.5876,88.5588,88.5876,96014.0
2024-10-09 13:30:00,92.1,92.11,92.07,92.08,34106.0,88.578,88.5876,88.5491,88.5588,34106.0
2024-10-09 13:40:00,92.08,92.09,92.03,92.04,31530.0,88.5588,88.5684,88.5107,88.5203,31530.0
2024-10-09 13:50:00,92.04,92.05,91.99,92.04,482883.0,88.5203,88.5299,88.4722,88.5203,482883.0
2024-10-09 14:00:00,92.04,92.07,92.03,92.06,56849.0,88.5203,88.5491,88.5107,88.5395,56849.0
2024-10-09 14:10:00,92.07,92.07,92.04,92.06,65831.0,88.5491,88.5491,88.5203,88.5395,65831.0
2024-10-09 14:20:00,92.06,92.15,92.05,92.14,35935.0,88.5395,88.6261,88.5299,88.6165,35935.0
2024-10-09 14:30:00,92.14,92.14,92.1,92.12,26274.0,88.6165,88.6165,88.578,88.5972,26274.0
2024-10-09 14:40:00,92.12,92.12,92.09,92.11,31480.0,88.5972,88.5972,88.5684,88.5876,31480.0
2024-10-09 14:50:00,92.11,92.12,92.07,92.08,109184.0,88.5876,88.5972,88.5491,88.5588,109184.0
2024-10-09 15:00:00,92.08,92.11,92.07,92.09,46729.0,88.5588,88.5876,88.5491,88.5684,46729.0
2024-10-09 15:10:00,92.09,92.1,92.08,92.09,57076.0,88.5684,88.578,88.5588,88.5684,57076.0
2024-10-09 15:20:00,92.09,92.11,92.09,92.11,152097.0,88.5684,88.5876,88.5684,88.5876,152097.0
2024-10-09 15:30:00,92.11,92.13,92.09,92.13,213414.0,88.5876,88.6069,88.5684,88.6069,213414.0
2024-10-09 15:40:00,92.12,92.15,92.1,92.12,299185.0,88.5972,88.6261,88.578,88.5972,299185.0
2024-10-09 15:50:00,92.12,92.12,92.09,92.09,228587.0,88.5972,88.5972,88.5684,88.5684,228587.0
2024-10-10 09:30:00,92.18,92.18,91.9,91.91,151702.0,88.6549,88.6549,88.3857,88.3953,151702.0
2024-10-10 09:40:00,91.92,91.95,91.89,91.94,124529.0,88.4049,88.4337,88.376,88.4241,124529.0
2024-10-10 09:50:00,91.94,91.98,91.9,91.91,238370.0,88.4241,88.4626,88.3857,88.3953,238370.0
2024-10-10 10:00:00,91.91,92.0,91.9,91.95,150166.0,88.3953,88.4818,88.3857,88.4337,150166.0
2024-10-10 10:10:00,91.95,92.01,91.93,91.94,95532.0,88.4337,88.4914,88.4145,88.4241,95532.0
2024-10-10 10:20:00,91.94,91.96,91.89,91.91,260157.0,88.4241,88.4434,88.376,88.3953,260157.0
2024-10-10 10:30:00,91.92,91.93,91.86,91.87,216675.0,88.4049,88.4145,88.3472,88.3568,216675.0
2024-10-10 10:40:00,91.87,91.88,91.83,91.84,87585.0,88.3568,88.3664,88.3183,88.3279,87585.0
2024-10-10 10:50:00,91.84,91.89,91.83,91.86,91207.0,88.3279,88.376,88.3183,88.3472,91207.0
2024-10-10 11:00:00,91.85,91.86,91.79,91.86,168049.0,88.3376,88.3472,88.2799,88.3472,168049.0
2024-10-10 11:10:00,91.86,91.96,91.86,91.96,81292.0,88.3472,88.4434,88.3472,88.4434,81292.0
2024-10-10 11:20:00,91.96,91.98,91.94,91.97,127008.0,88.4434,88.4626,88.4241,88.453,127008.0
2024-10-10 11:30:00,91.97,91.97,91.92,91.96,84373.0,88.453,88.453,88.4049,88.4434,84373.0
2024-10-10 11:40:00,91.95,91.97,91.94,91.97,142441.0,88.4337,88.453,88.4241,88.453,142441.0
2024-10-10 11:50:00,91.97,92.0,91.95,92.0,111449.0,88.453,88.4818,88.4337,88.4818,111449.0
2024-10-10 12:00:00,92.0,92.02,91.98,92.0,140028.0,88.4818,88.5011,88.4626,88.4818,140028.0
2024-10-10 12:10:00,92.0,92.03,92.0,92.03,39840.0,88.4818,88.5107,88.4818,88.5107,39840.0
2024-10-10 12:20:00,92.02,92.05,92.0,92.05,168706.0,88.5011,88.5299,88.4818,88.5299,168706.0
2024-10-10 12:30:00,92.04,92.05,91.99,91.99,59466.0,88.5203,88.5299,88.4722,88.4722,59466.0
2024-10-10 12:40:00,91.99,91.99,91.85,91.86,171738.0,88.4722,88.4722,88.3376,88.3472,171738.0
2024-10-10 12:50:00,91.86,91.89,91.8,91.81,372780.0,88.3472,88.376,88.2895,88.2991,372780.0
2024-10-10 13:00:00,91.81,91.88,91.78,91.79,537831.0,88.2991,88.3664,88.2702,88.2799,537831.0
2024-10-10 13:10:00,91.8,91.81,91.74,91.81,135192.0,88.2895,88.2991,88.2318,88.2991,135192.0
2024-10-10 13:20:00,91.81,91.86,91.8,91.81,98589.0,88.2991,88.3472,88.2895,88.2991,98589.0
2024-10-10 13:30:00,91.82,91.87,91.81,91.84,55549.0,88.3087,88.3568,88.2991,88.3279,55549.0
2024-10-10 13:40:00,91.84,91.85,91.83,91.84,68005.0,88.3279,88.3376,88.3183,88.3279,68005.0
2024-10-10 13:50:00,91.84,91.87,91.8,91.87,107414.0,88.3279,88.3568,88.2895,88.3568,107414.0
2024-10-10 14:00:00,91.87,91.87,91.84,91.87,55492.0,88.3568,88.3568,88.3279,88.3568,55492.0
2024-10-10 14:10:00,91.87,91.87,91.85,91.86,38249.0,88.3568,88.3568,88.3376,88.3472,38249.0
2024-10-10 14:20:00,91.86,91.87,91.85,91.85,31423.0,88.3472,88.3568,88.3376,88.3376,31423.0
2024-10-10 14:30:00,91.85,91.89,91.83,91.89,138403.0,88.3376,88.376,88.3183,88.376,138403.0
2024-10-10 14:40:00,91.89,91.9,91.86,91.9,76647.0,88.376,88.3857,88.3472,88.3857,76647.0
2024-10-10 14:50:00,91.89,91.89,91.85,91.86,36980.0,88.376,88.376,88.3376,88.3472,36980.0
2024-10-10 15:00:00,91.86,91.87,91.84,91.86,44006.0,88.3472,88.3568,88.3279,88.3472,44006.0
2024-10-10 15:10:00,91.86,91.89,91.85,91.87,105870.0,88.3472,88.376,88.3376,88.3568,105870.0
2024-10-10 15:20:00,91.88,91.89,91.86,91.87,110621.0,88.3664,88.376,88.3472,88.3568,110621.0
2024-10-10 15:30:00,91.87,91.91,91.86,91.91,66920.0,88.3568,88.3953,88.3472,88.3953,66920.0
2024-10-10 15:40:00,91.9,91.95,91.9,91.94,110846.0,88.3857,88.4337,88.3857,88.4241,110846.0
2024-10-10 15:50:00,91.94,91.96,91.92,91.95,246027.0,88.4241,88.4434,88.4049,88.4337,246027.0
2024-10-11 09:30:00,91.9,91.99,91.9,91.98,272958.0,88.3857,88.4722,88.3857,88.4626,272958.0
2024-10-11 09:40:00,91.98,92.02,91.96,91.98,206308.0,88.4626,88.5011,88.4434,88.4626,206308.0
2024-10-11 09:50:00,91.98,92.0,91.97,91.99,64549.0,88.4626,88.4818,88.453,88.4722,64549.0
2024-10-11 10:00:00,91.99,92.03,91.95,92.02,100460.0,88.4722,88.5107,88.4337,88.5011,100460.0
2024-10-11 10:10:00,92.02,92.07,92.01,92.06,173028.0,88.5011,88.5491,88.4914,88.5395,173028.0
2024-10-11 10:20:00,92.06,92.07,92.02,92.04,86248.0,88.5395,88.5491,88.5011,88.5203,86248.0
2024-10-11 10:30:00,92.03,92.08,92.01,92.08,50519.0,88.5107,88.5588,88.4914,88.5588,50519.0
2024-10-11 10:40:00,92.08,92.09,92.03,92.06,165447.0,88.5588,88.5684,88.5107,88.5395,165447.0
2024-10-11 10:50:00,92.05,92.08,92.04,92.06,106542.0,88.5299,88.5588,88.5203,88.5395,106542.0
2024-10-11 11:00:00,92.06,92.12,92.05,92.11,38908.0,88.5395,88.5972,88.5299,88.5876,38908.0
2024-10-11 11:10:00,92.1,92.12,92.1,92.12,53748.0,88.578,88.5972,88.578,88.5972,53748.0
2024-10-11 11:20:00,92.12,92.13,92.09,92.13,224220.0,88.5972,88.6069,88.5684,88.6069,224220.0
2024-10-11 11:30:00,92.13,92.18,92.13,92.13,109738.0,88.6069,88.6549,88.6069,88.6069,109738.0
2024-10-11 11:40:00,92.13,92.14,92.1,92.11,125897.0,88.6069,88.6165,88.578,88.5876,125897.0
2024-10-11 11:50:00,92.1,92.12,92.09,92.12,51818.0,88.578,88.5972,88.5684,88.5972,51818.0
2024-10-11 12:00:00,92.12,92.15,92.11,92.14,67007.0,88.5972,88.6261,88.5876,88.6165,67007.0
2024-10-11 12:10:00,92.14,92.15,92.11,92.14,76115.0,88.6165,88.6261,88.5876,88.6165,76115.0
2024-10-11 12:20:00,92.14,92.14,92.13,92.14,47377.0,88.6165,88.6165,88.6069,88.6165,47377.0
2024-10-11 12:30:00,92.14,92.15,92.13,92.15,46172.0,88.6165,88.6261,88.6069,88.6261,46172.0
2024-10-11 12:40:00,92.15,92.15,92.13,92.13,86466.0,88.6261,88.6261,88.6069,88.6069,86466.0
2024-10-11 12:50:00,92.14,92.17,92.13,92.17,100997.0,88.6165,88.6453,88.6069,88.6453,100997.0
2024-10-11 13:00:00,92.17,92.19,92.14,92.14,46655.0,88.6453,88.6646,88.6165,88.6165,46655.0
2024-10-11 13:10:00,92.15,92.15,92.11,92.13,104140.0,88.6261,88.6261,88.5876,88.6069,104140.0
2024-10-11 13:20:00,92.13,92.13,92.12,92.13,60793.0,88.6069,88.6069,88.5972,88.6069,60793.0
2024-10-11 13:30:00,92.13,92.13,92.09,92.09,24107.0,88.6069,88.6069,88.5684,88.5684,24107.0
2024-10-11 13:40:00,92.09,92.11,92.09,92.11,20299.0,88.5684,88.5876,88.5684,88.5876,20299.0
2024-10-11 13:50:00,92.11,92.13,92.1,92.13,84651.0,88.5876,88.6069,88.578,88.6069,84651.0
2024-10-11 14:00:00,92.13,92.13,92.11,92.12,9473.0,88.6069,88.6069,88.5876,88.5972,9473.0
2024-10-11 14:10:00,92.12,92.14,92.11,92.14,63956.0,88.5972,88.6165,88.5876,88.6165,63956.0
2024-10-11 14:20:00,92.13,92.13,92.12,92.13,13384.0,88.6069,88.6069,88.5972,88.6069,13384.0
2024-10-11 14:30:00,92.13,92.13,92.09,92.1,18222.0,88.6069,88.6069,88.5684,88.578,18222.0
2024-10-11 14:40:00,92.1,92.13,92.09,92.13,44694.0,88.578,88.6069,88.5684,88.6069,44694.0
2024-10-11 14:50:00,92.12,92.13,92.11,92.13,123904.0,88.5972,88.6069,88.5876,88.6069,123904.0
2024-10-11 15:00:00,92.13,92.13,92.11,92.12,49399.0,88.6069,88.6069,88.5876,88.5972,49399.0
2024-10-11 15:10:00,92.12,92.13,92.1,92.11,26825.0,88.5972,88.6069,88.578,88.5876,26825.0
2024-10-11 15:20:00,92.1,92.11,92.09,92.09,16688.0,88.578,88.5876,88.5684,88.5684,16688.0
2024-10-11 15:30:00,92.09,92.11,92.08,92.09,17400.0,88.5684,88.5876,88.5588,88.5684,17400.0
2024-10-11 15:40:00,92.09,92.09,92.06,92.09,32608.0,88.5684,88.5684,88.5395,88.5684,32608.0
2024-10-11 15:50:00,92.09,92.1,92.02,92.04,154424.0,88.5684,88.578,88.5011,88.5203,154424.0
2024-10-14 09:30:00,92.01,92.04,91.9,91.93,209328.0,88.4914,88.5203,88.3857,88.4145,209328.0
2024-10-14 09:40:00,91.93,91.98,91.92,91.97,83522.0,88.4145,88.4626,88.4049,88.453,83522.0
2024-10-14 09:50:00,91.97,91.98,91.95,91.95,56686.0,88.453,88.4626,88.4337,88.4337,56686.0
2024-10-14 10:00:00,91.95,91.97,91.93,91.94,51131.0,88.4337,88.453,88.4145,88.4241,51131.0
2024-10-14 10:10:00,91.94,91.97,91.93,91.95,36852.0,88.4241,88.453,88.4145,88.4337,36852.0
2024-10-14 10:20:00,91.95,92.0,91.95,91.99,30203.0,88.4337,88.4818,88.4337,88.4722,30203.0
2024-10-14 10:30:00,91.98,91.99,91.94,91.97,54585.0,88.4626,88.4722,88.4241,88.453,54585.0
2024-10-14 10:40:00,91.97,92.01,91.96,92.0,38076.0,88.453,88.4914,88.4434,88.4818,38076.0
2024-10-14 10:50:00,91.99,92.01,91.98,91.98,30196.0,88.4722,88.4914,88.4626,88.4626,30196.0
2024-10-14 11:00:00,91.98,92.02,91.97,92.02,36790.0,88.4626,88.5011,88.453,88.5011,36790.0
2024-10-14 11:10:00,92.02,92.05,92.0,92.05,49145.0,88.5011,88.5299,88.4818,88.5299,49145.0
2024-10-14 11:20:00,92.05,92.06,92.02,92.05,72436.0,88.5299,88.5395,88.5011,88.5299,72436.0
2024-10-14 11:30:00,92.05,92.09,92.04,92.08,31489.0,88.5299,88.5684,88.5203,88.5588,31489.0
2024-10-14 11:40:00,92.08,92.09,92.06,92.07,27515.0,88.5588,88.5684,88.5395,88.5491,27515.0
2024-10-14 11:50:00,92.07,92.09,92.06,92.09,15542.0,88.5491,88.5684,88.5395,88.5684,15542.0
2024-10-14 12:00:00,92.09,92.11,92.08,92.09,29722.0,88.5684,88.5876,88.5588,88.5684,29722.0
2024-10-14 12:10:00,92.09,92.11,92.09,92.11,8542.0,88.5684,88.5876,88.5684,88.5876,8542.0
2024-10-14 12:20:00,92.11,92.12,92.1,92.1,15884.0,88.5876,88.5972,88.578,88.578,15884.0
2024-10-14 12:30:00,92.11,92.11,92.09,92.09,18778.0,88.5876,88.5876,88.5684,88.5684,18778.0
2024-10-14 12:40:00,92.1,92.11,92.08,92.09,13355.0,88.578,88.5876,88.5588,88.5684,13355.0
2024-10-14 12:50:00,92.09,92.1,92.08,92.09,9305.0,88.5684,88.578,88.5588,88.5684,9305.0
2024-10-14 13:00:00,92.09,92.14,92.08,92.14,41530.0,88.5684,88.6165,88.5588,88.6165,41530.0
2024-10-14 13:10:00,92.13,92.13,92.1,92.11,24247.0,88.6069,88.6069,88.578,88.5876,24247.0
2024-10-14 13:20:00,92.11,92.12,92.1,92.12,9323.0,88.5876,88.5972,88.578,88.5972,9323.0
2024-10-14 13:30:00,92.12,92.12,92.1,92.11,14408.0,88.5972,88.5972,88.578,88.5876,14408.0
2024-10-14 13:40:00,92.11,92.12,92.1,92.11,14675.0,88.5876,88.5972,88.578,88.5876,14675.0
2024-10-14 13:50:00,92.12,92.14,92.12,92.14,30261.0,88.5972,88.6165,88.5972,88.6165,30261.0
2024-10-14 14:00:00,92.14,92.17,92.12,92.17,35473.0,88.6165,88.6453,88.5972,88.6453,35473.0
2024-10-14 14:10:00,92.17,92.17,92.15,92.16,17214.0,88.6453,88.6453,88.6261,88.6357,17214.0
2024-10-14 14:20:00,92.17,92.17,92.16,92.16,25347.0,88.6453,88.6453,88.6357,88.6357,25347.0
2024-10-14 14:30:00,92.16,92.17,92.15,92.17,20827.0,88.6357,88.6453,88.6261,88.6453,20827.0
2024-10-14 14:40:00,92.17,92.18,92.16,92.16,16501.0,88.6453,88.6549,88.6357,88.6357,16501.0
2024-10-14 14:50:00,92.17,92.18,92.16,92.17,51923.0,88.6453,88.6549,88.6357,88.6453,51923.0
2024-10-14 15:00:00,92.17,92.21,92.11,92.2,56225.0,88.6453,88.6838,88.5876,88.6742,56225.0
2024-10-14 15:10:00,92.2,92.23,92.19,92.22,11436.0,88.6742,88.703,88.6646,88.6934,11436.0
2024-10-14 15:20:00,92.22,92.24,92.22,92.23,41098.0,88.6934,88.7126,88.6934,88.703,41098.0
2024-10-14 15:30:00,92.23,92.24,92.23,92.24,28799.0,88.703,88.7126,88.703,88.7126,28799.0
2024-10-14 15:40:00,92.23,92.25,92.23,92.25,43562.0,88.703,88.7223,88.703,88.7223,43562.0
2024-10-14 15:50:00,92.24,92.25,92.22,92.25,115978.0,88.7126,88.7223,88.6934,88.7223,115978.0
2024-10-15 09:30:00,92.5,92.5,92.31,92.45,296833.0,88.9627,88.9627,88.78,88.9146,296833.0
2024-10-15 09:40:00,92.45,92.47,92.43,92.44,150780.0,88.9146,88.9339,88.8954,88.905,150780.0
2024-10-15 09:50:00,92.43,92.45,92.39,92.4,152714.0,88.8954,88.9146,88.8569,88.8665,152714.0
2024-10-15 10:00:00,92.41,92.44,92.38,92.43,102685.0,88.8761,88.905,88.8473,88.8954,102685.0
2024-10-15 10:10:00,92.44,92.47,92.43,92.46,143910.0,88.905,88.9339,88.8954,88.9242,143910.0
2024-10-15 10:20:00,92.46,92.48,92.4,92.41,107680.0,88.9242,88.9435,88.8665,88.8761,107680.0
2024-10-15 10:30:00,92.4,92.41,92.35,92.38,44752.0,88.8665,88.8761,88.8184,88.8473,44752.0
2024-10-15 10:40:00,92.37,92.42,92.37,92.4,246687.0,88.8377,88.8858,88.8377,88.8665,246687.0
2024-10-15 10:50:00,92.4,92.42,92.36,92.37,112879.0,88.8665,88.8858,88.8281,88.8377,112879.0
2024-10-15 11:00:00,92.38,92.44,92.36,92.43,447852.0,88.8473,88.905,88.8281,88.8954,447852.0
2024-10-15 11:10:00,92.43,92.45,92.43,92.43,55443.0,88.8954,88.9146,88.8954,88.8954,55443.0
2024-10-15 11:20:00,92.43,92.45,92.43,92.44,104131.0,88.8954,88.9146,88.8954,88.905,104131.0
2024-10-15 11:30:00,92.44,92.47,92.42,92.45,106240.0,88.905,88.9339,88.8858,88.9146,106240.0
2024-10-15 11:40:00,92.45,92.46,92.43,92.45,152839.0,88.9146,88.9242,88.8954,88.9146,152839.0
2024-10-15 11:50:00,92.46,92.49,92.45,92.47,67328.0,88.9242,88.9531,88.9146,88.9339,67328.0
2024-10-15 12:00:00,92.46,92.48,92.45,92.48,41936.0,88.9242,88.9435,88.9146,88.9435,41936.0
2024-10-15 12:10:00,92.47,92.48,92.45,92.47,89340.0,88.9339,88.9435,88.9146,88.9339,89340.0
2024-10-15 12:20:00,92.47,92.47,92.45,92.46,39350.0,88.9339,88.9339,88.9146,88.9242,39350.0
2024-10-15 12:30:00,92.45,92.47,92.45,92.47,30443.0,88.9146,88.9339,88.9146,88.9339,30443.0
2024-10-15 12:40:00,92.47,92.49,92.45,92.49,101527.0,88.9339,88.9531,88.9146,88.9531,101527.0
2024-10-15 12:50:00,92.48,92.5,92.47,92.5,326020.0,88.9435,88.9627,88.9339,88.9627,326020.0
2024-10-15 13:00:00,92.5,92.5,92.48,92.5,143409.0,88.9627,88.9627,88.9435,88.9627,143409.0
2024-10-15 13:10:00,92.5,92.51,92.47,92.48,180625.0,88.9627,88.9723,88.9339,88.9435,180625.0
2024-10-15 13:20:00,92.48,92.49,92.45,92.48,59547.0,88.9435,88.9531,88.9146,88.9435,59547.0
2024-10-15 13:30:00,92.48,92.51,92.47,92.51,44410.0,88.9435,88.9723,88.9339,88.9723,44410.0
2024-10-15 13:40:00,92.51,92.52,92.48,92.5,59985.0,88.9723,88.9819,88.9435,88.9627,59985.0
2024-10-15 13:50:00,92.5,92.5,92.48,92.48,110651.0,88.9627,88.9627,88.9435,88.9435,110651.0
2024-10-15 14:00:00,92.48,92.51,92.47,92.48,132913.0,88.9435,88.9723,88.9339,88.9435,132913.0
2024-10-15 14:10:00,92.49,92.51,92.48,92.5,37548.0,88.9531,88.9723,88.9435,88.9627,37548.0
2024-10-15 14:20:00,92.5,92.51,92.48,92.5,42157.0,88.9627,88.9723,88.9435,88.9627,42157.0
2024-10-15 14:30:00,92.5,92.52,92.5,92.52,31711.0,88.9627,88.9819,88.9627,88.9819,31711.0
2024-10-15 14:40:00,92.52,92.52,92.51,92.52,35236.0,88.9819,88.9819,88.9723,88.9819,35236.0
2024-10-15 14:50:00,92.52,92.53,92.49,92.49,93378.0,88.9819,88.9916,88.9531,88.9531,93378.0
2024-10-15 15:00:00,92.5,92.5,92.44,92.46,168852.0,88.9627,88.9627,88.905,88.9242,168852.0
2024-10-15 15:10:00,92.47,92.5,92.46,92.5,35773.0,88.9339,88.9627,88.9242,88.9627,35773.0
2024-10-15 15:20:00,92.5,92.51,92.49,92.51,23219.0,88.9627,88.9723,88.9531,88.9723,23219.0
2024-10-15 15:30:00,92.51,92.51,92.48,92.5,102554.0,88.9723,88.9723,88.9435,88.9627,102554.0
2024-10-15 15:40:00,92.5,92.52,92.48,92.5,170398.0,88.9627,88.9819,88.9435,88.9627,170398.0
2024-10-15 15:50:00,92.5,92.51,92.47,92.49,216048.0,88.9627,88.9723,88.9339,88.9531,216048.0
2024-10-16 09:30:00,92.69,92.7,92.59,92.59,134017.0,89.1454,89.1551,89.0493,89.0493,134017.0
2024-10-16 09:40:00,92.6,92.65,92.59,92.65,118763.0,89.0589,89.107,89.0493,89.107,118763.0
2024-10-16 09:50:00,92.64,92.67,92.63,92.67,140981.0,89.0974,89.1262,89.0877,89.1262,140981.0
2024-10-16 10:00:00,92.66,92.69,92.65,92.69,57608.0,89.1166,89.1454,89.107,89.1454,57608.0
2024-10-16 10:10:00,92.69,92.7,92.68,92.69,183388.0,89.1454,89.1551,89.1358,89.1454,183388.0
2024-10-16 10:20:00,92.69,92.71,92.68,92.7,38433.0,89.1454,89.1647,89.1358,89.1551,38433.0
2024-10-16 10:30:00,92.69,92.7,92.65,92.66,39502.0,89.1454,89.1551,89.107,89.1166,39502.0
2024-10-16 10:40:00,92.66,92.68,92.66,92.68,54539.0,89.1166,89.1358,89.1166,89.1358,54539.0
2024-10-16 10:50:00,92.68,92.69,92.65,92.69,68845.0,89.1358,89.1454,89.107,89.1454,68845.0
2024-10-16 11:00:00,92.7,92.73,92.67,92.72,103576.0,89.1551,89.1839,89.1262,89.1743,103576.0
2024-10-16 11:10:00,92.73,92.76,92.72,92.75,59487.0,89.1839,89.2128,89.1743,89.2031,59487.0
2024-10-16 11:20:00,92.75,92.76,92.73,92.74,31766.0,89.2031,89.2128,89.1839,89.1935,31766.0
2024-10-16 11:30:00,92.75,92.75,92.71,92.71,29450.0,89.2031,89.2031,89.1647,89.1647,29450.0
2024-10-16 11:40:00,92.7,92.72,92.64,92.64,63256.0,89.1551,89.1743,89.0974,89.0974,63256.0
2024-10-16 11:50:00,92.65,92.65,92.63,92.63,113507.0,89.107,89.107,89.0877,89.0877,113507.0
2024-10-16 12:00:00,92.64,92.68,92.63,92.68,105703.0,89.0974,89.1358,89.0877,89.1358,105703.0
2024-10-16 12:10:00,92.69,92.7,92.68,92.7,323344.0,89.1454,89.1551,89.1358,89.1551,323344.0
2024-10-16 12:20:00,92.69,92.73,92.69,92.73,136612.0,89.1454,89.1839,89.1454,89.1839,136612.0
2024-10-16 12:30:00,92.73,92.73,92.69,92.7,28356.0,89.1839,89.1839,89.1454,89.1551,28356.0
2024-10-16 12:40:00,92.7,92.73,92.7,92.7,45740.0,89.1551,89.1839,89.1551,89.1551,45740.0
2024-10-16 12:50:00,92.7,92.73,92.69,92.73,70676.0,89.1551,89.1839,89.1454,89.1839,70676.0
2024-10-16 13:00:00,92.73,92.75,92.71,92.71,149180.0,89.1839,89.2031,89.1647,89.1647,149180.0
2024-10-16 13:10:00,92.72,92.72,92.68,92.69,101764.0,89.1743,89.1743,89.1358,89.1454,101764.0
2024-10-16 13:20:00,92.69,92.69,92.66,92.66,61562.0,89.1454,89.1454,89.1166,89.1166,61562.0
2024-10-16 13:30:00,92.67,92.69,92.66,92.69,25067.0,89.1262,89.1454,89.1166,89.1454,25067.0
2024-10-16 13:40:00,92.69,92.7,92.68,92.7,25373.0,89.1454,89.1551,89.1358,89.1551,25373.0
2024-10-16 13:50:00,92.7,92.71,92.68,92.69,80588.0,89.1551,89.1647,89.1358,89.1454,80588.0
2024-10-16 14:00:00,92.7,92.72,92.69,92.7,16881.0,89.1551,89.1743,89.1454,89.1551,16881.0
2024-10-16 14:10:00,92.7,92.73,92.7,92.72,62970.0,89.1551,89.1839,89.1551,89.1743,62970.0
2024-10-16 14:20:00,92.72,92.74,92.71,92.73,18019.0,89.1743,89.1935,89.1647,89.1839,18019.0
2024-10-16 14:30:00,92.73,92.74,92.72,92.72,65986.0,89.1839,89.1935,89.1743,89.1743,65986.0
2024-10-16 14:40:00,92.71,92.73,92.7,92.72,30855.0,89.1647,89.1839,89.1551,89.1743,30855.0
2024-10-16 14:50:00,92.72,92.73,92.7,92.7,103194.0,89.1743,89.1839,89.1551,89.1551,103194.0
2024-10-16 15:00:00,92.7,92.71,92.69,92.71,102506.0,89.1551,89.1647,89.1454,89.1647,102506.0
2024-10-16 15:10:00,92.71,92.72,92.7,92.7,91895.0,89.1647,89.1743,89.1551,89.1551,91895.0
2024-10-16 15:20:00,92.7,92.71,92.69,92.7,45699.0,89.1551,89.1647,89.1454,89.1551,45699.0
2024-10-16 15:30:00,92.7,92.71,92.69,92.7,98698.0,89.1551,89.1647,89.1454,89.1551,98698.0
2024-10-16 15:40:00,92.7,92.71,92.69,92.7,125679.0,89.1551,89.1647,89.1454,89.1551,125679.0
2024-10-16 15:50:00,92.71,92.71,92.69,92.71,260269.0,89.1647,89.1647,89.1454,89.1647,260269.0
2024-10-17 09:30:00,92.55,92.55,92.42,92.48,667176.0,89.0108,89.0108,88.8858,88.9435,667176.0
2024-10-17 09:40:00,92.47,92.5,92.41,92.42,593021.0,88.9339,88.9627,88.8761,88.8858,593021.0
2024-10-17 09:50:00,92.41,92.45,92.4,92.41,208689.0,88.8761,88.9146,88.8665,88.8761,208689.0
2024-10-17 10:00:00,92.41,92.42,92.29,92.31,324547.0,88.8761,88.8858,88.7607,88.78,324547.0
2024-10-17 10:10:00,92.3,92.37,92.3,92.34,129960.0,88.7704,88.8377,88.7704,88.8088,129960.0
2024-10-17 10:20:00,92.34,92.38,92.33,92.33,133330.0,88.8088,88.8473,88.7992,88.7992,133330.0
2024-10-17 10:30:00,92.34,92.36,92.3,92.31,125020.0,88.8088,88.8281,88.7704,88.78,125020.0
2024-10-17 10:40:00,92.32,92.33,92.29,92.31,136018.0,88.7896,88.7992,88.7607,88.78,136018.0
2024-10-17 10:50:00,92.31,92.32,92.28,92.3,118507.0,88.78,88.7896,88.7511,88.7704,118507.0
2024-10-17 11:00:00,92.31,92.31,92.25,92.31,68599.0,88.78,88.78,88.7223,88.78,68599.0
2024-10-17 11:10:00,92.31,92.32,92.29,92.31,28878.0,88.78,88.7896,88.7607,88.78,28878.0
2024-10-17 11:20:00,92.31,92.37,92.31,92.37,96989.0,88.78,88.8377,88.78,88.8377,96989.0
2024-10-17 11:30:00,92.37,92.4,92.36,92.38,92850.0,88.8377,88.8665,88.8281,88.8473,92850.0
2024-10-17 11:40:00,92.38,92.38,92.34,92.34,45386.0,88.8473,88.8473,88.8088,88.8088,45386.0
2024-10-17 11:50:00,92.34,92.4,92.33,92.4,193813.0,88.8088,88.8665,88.7992,88.8665,193813.0
2024-10-17 12:00:00,92.4,92.4,92.32,92.33,170389.0,88.8665,88.8665,88.7896,88.7992,170389.0
2024-10-17 12:10:00,92.33,92.33,92.3,92.31,61615.0,88.7992,88.7992,88.7704,88.78,61615.0
2024-10-17 12:20:00,92.3,92.33,92.3,92.31,36973.0,88.7704,88.7992,88.7704,88.78,36973.0
2024-10-17 12:30:00,92.31,92.33,92.3,92.32,87229.0,88.78,88.7992,88.7704,88.7896,87229.0
2024-10-17 12:40:00,92.32,92.32,92.27,92.27,38047.0,88.7896,88.7896,88.7415,88.7415,38047.0
2024-10-17 12:50:00,92.28,92.29,92.25,92.25,168069.0,88.7511,88.7607,88.7223,88.7223,168069.0
2024-10-17 13:00:00,92.26,92.27,92.24,92.26,219021.0,88.7319,88.7415,88.7126,88.7319,219021.0
2024-10-17 13:10:00,92.25,92.26,92.23,92.23,51476.0,88.7223,88.7319,88.703,88.703,51476.0
2024-10-17 13:20:00,92.23,92.24,92.22,92.23,103585.0,88.703,88.7126,88.6934,88.703,103585.0
2024-10-17 13:30:00,92.23,92.23,92.2,92.2,73598.0,88.703,88.703,88.6742,88.6742,73598.0
2024-10-17 13:40:00,92.19,92.22,92.19,92.2,48987.0,88.6646,88.6934,88.6646,88.6742,48987.0
2024-10-17 13:50:00,92.2,92.21,92.2,92.2,65922.0,88.6742,88.6838,88.6742,88.6742,65922.0
2024-10-17 14:00:00,92.2,92.2,92.16,92.17,353987.0,88.6742,88.6742,88.6357,88.6453,353987.0
2024-10-17 14:10:00,92.16,92.18,92.14,92.14,62915.0,88.6357,88.6549,88.6165,88.6165,62915.0
2024-10-17 14:20:00,92.14,92.16,92.13,92.14,36430.0,88.6165,88.6357,88.6069,88.6165,36430.0
2024-10-17 14:30:00,92.14,92.15,92.12,92.15,109591.0,88.6165,88.6261,88.5972,88.6261,109591.0
2024-10-17 14:40:00,92.14,92.15,92.13,92.14,65043.0,88.6165,88.6261,88.6069,88.6165,65043.0
2024-10-17 14:50:00,92.14,92.14,92.12,92.14,120553.0,88.6165,88.6165,88.5972,88.6165,120553.0
2024-10-17 15:00:00,92.13,92.15,92.13,92.14,45669.0,88.6069,88.6261,88.6069,88.6165,45669.0
2024-10-17 15:10:00,92.14,92.17,92.13,92.16,36969.0,88.6165,88.6453,88.6069,88.6357,36969.0
2024-10-17 15:20:00,92.17,92.17,92.16,92.16,45944.0,88.6453,88.6453,88.6357,88.6357,45944.0
2024-10-17 15:30:00,92.17,92.17,92.15,92.15,51553.0,88.6453,88.6453,88.6261,88.6261,51553.0
2024-10-17 15:40:00,92.15,92.18,92.14,92.18,235056.0,88.6261,88.6549,88.6165,88.6549,235056.0
2024-10-17 15:50:00,92.17,92.17,92.14,92.14,422563.0,88.6453,88.6453,88.6165,88.6165,422563.0
2024-10-18 09:30:00,92.35,92.43,92.35,92.37,159521.0,88.8184,88.8954,88.8184,88.8377,159521.0
2024-10-18 09:40:00,92.37,92.4,92.35,92.38,147854.0,88.8377,88.8665,88.8184,88.8473,147854.0
2024-10-18 09:50:00,92.38,92.39,92.34,92.38,171649.0,88.8473,88.8569,88.8088,88.8473,171649.0
2024-10-18 10:00:00,92.38,92.38,92.36,92.37,141194.0,88.8473,88.8473,88.8281,88.8377,141194.0
2024-10-18 10:10:00,92.37,92.37,92.34,92.35,105732.0,88.8377,88.8377,88.8088,88.8184,105732.0
2024-10-18 10:20:00,92.34,92.37,92.34,92.35,107896.0,88.8088,88.8377,88.8088,88.8184,107896.0
2024-10-18 10:30:00,92.34,92.35,92.31,92.34,214567.0,88.8088,88.8184,88.78,88.8088,214567.0
2024-10-18 10:40:00,92.34,92.4,92.34,92.39,35871.0,88.8088,88.8665,88.8088,88.8569,35871.0
2024-10-18 10:50:00,92.39,92.4,92.36,92.39,98491.0,88.8569,88.8665,88.8281,88.8569,98491.0
2024-10-18 11:00:00,92.39,92.41,92.38,92.38,100415.0,88.8569,88.8761,88.8473,88.8473,100415.0
2024-10-18 11:10:00,92.38,92.4,92.38,92.39,14315.0,88.8473,88.8665,88.8473,88.8569,14315.0
2024-10-18 11:20:00,92.38,92.39,92.36,92.37,85599.0,88.8473,88.8569,88.8281,88.8377,85599.0
2024-10-18 11:30:00,92.37,92.4,92.36,92.37,151515.0,88.8377,88.8665,88.8281,88.8377,151515.0
2024-10-18 11:40:00,92.37,92.38,92.34,92.35,140051.0,88.8377,88.8473,88.8088,88.8184,140051.0
2024-10-18 11:50:00,92.35,92.36,92.33,92.35,90250.0,88.8184,88.8281,88.7992,88.8184,90250.0
2024-10-18 12:00:00,92.35,92.36,92.33,92.34,64055.0,88.8184,88.8281,88.7992,88.8088,64055.0
2024-10-18 12:10:00,92.34,92.37,92.34,92.37,54105.0,88.8088,88.8377,88.8088,88.8377,54105.0
2024-10-18 12:20:00,92.37,92.38,92.34,92.35,123708.0,88.8377,88.8473,88.8088,88.8184,123708.0
2024-10-18 12:30:00,92.36,92.39,92.35,92.39,62742.0,88.8281,88.8569,88.8184,88.8569,62742.0
2024-10-18 12:40:00,92.39,92.4,92.38,92.4,32949.0,88.8569,88.8665,88.8473,88.8665,32949.0
2024-10-18 12:50:00,92.4,92.46,92.39,92.45,203400.0,88.8665,88.9242,88.8569,88.9146,203400.0
2024-10-18 13:00:00,92.45,92.45,92.43,92.44,226062.0,88.9146,88.9146,88.8954,88.905,226062.0
2024-10-18 13:10:00,92.44,92.45,92.42,92.43,104157.0,88.905,88.9146,88.8858,88.8954,104157.0
2024-10-18 13:20:00,92.44,92.44,92.39,92.41,327771.0,88.905,88.905,88.8569,88.8761,327771.0
2024-10-18 13:30:00,92.41,92.42,92.39,92.4,100136.0,88.8761,88.8858,88.8569,88.8665,100136.0
2024-10-18 13:40:00,92.4,92.41,92.37,92.39,143964.0,88.8665,88.8761,88.8377,88.8569,143964.0
2024-10-18 13:50:00,92.38,92.39,92.35,92.37,43123.0,88.8473,88.8569,88.8184,88.8377,43123.0
2024-10-18 14:00:00,92.36,92.4,92.34,92.39,11306.0,88.8281,88.8665,88.8088,88.8569,11306.0
2024-10-18 14:10:00,92.4,92.41,92.39,92.4,20493.0,88.8665,88.8761,88.8569,88.8665,20493.0
2024-10-18 14:20:00,92.41,92.43,92.39,92.41,13212.0,88.8761,88.8954,88.8569,88.8761,13212.0
2024-10-18 14:30:00,92.41,92.42,92.37,92.38,155019.0,88.8761,88.8858,88.8377,88.8473,155019.0
2024-10-18 14:40:00,92.38,92.39,92.36,92.39,24819.0,88.8473,88.8569,88.8281,88.8569,24819.0
2024-10-18 14:50:00,92.38,92.4,92.37,92.37,22492.0,88.8473,88.8665,88.8377,88.8377,22492.0
2024-10-18 15:00:00,92.37,92.38,92.35,92.37,30284.0,88.8377,88.8473,88.8184,88.8377,30284.0
2024-10-18 15:10:00,92.37,92.38,92.35,92.36,11885.0,88.8377,88.8473,88.8184,88.8281,11885.0
2024-10-18 15:20:00,92.36,92.36,92.33,92.34,23551.0,88.8281,88.8281,88.7992,88.8088,23551.0
2024-10-18 15:30:00,92.34,92.35,92.33,92.34,27714.0,88.8088,88.8184,88.7992,88.8088,27714.0
2024-10-18 15:40:00,92.35,92.36,92.33,92.35,40626.0,88.8184,88.8281,88.7992,88.8184,40626.0
2024-10-18 15:50:00,92.35,92.37,92.34,92.34,212742.0,88.8184,88.8377,88.8088,88.8088,212742.0
2024-10-21 09:30:00,91.96,92.16,91.94,91.95,141525.0,88.4434,88.6357,88.4241,88.4337,141525.0
2024-10-21 09:40:00,91.95,91.96,91.88,91.89,243325.0,88.4337,88.4434,88.3664,88.376,243325.0
2024-10-21 09:50:00,91.89,91.9,91.84,91.84,195599.0,88.376,88.3857,88.3279,88.3279,195599.0
2024-10-21 10:00:00,91.85,91.89,91.84,91.86,124845.0,88.3376,88.376,88.3279,88.3472,124845.0
2024-10-21 10:10:00,91.86,91.86,91.79,91.81,107131.0,88.3472,88.3472,88.2799,88.2991,107131.0
2024-10-21 10:20:00,91.81,91.83,91.78,91.79,273206.0,88.2991,88.3183,88.2702,88.2799,273206.0
2024-10-21 10:30:00,91.78,91.81,91.72,91.73,369055.0,88.2702,88.2991,88.2125,88.2222,369055.0
2024-10-21 10:40:00,91.73,91.73,91.67,91.69,116755.0,88.2222,88.2222,88.1644,88.1837,116755.0
2024-10-21 10:50:00,91.69,91.7,91.67,91.69,139292.0,88.1837,88.1933,88.1644,88.1837,139292.0
2024-10-21 11:00:00,91.69,91.69,91.56,91.58,194169.0,88.1837,88.1837,88.0587,88.0779,194169.0
2024-10-21 11:10:00,91.57,91.62,91.56,91.6,182456.0,88.0683,88.1164,88.0587,88.0971,182456.0
2024-10-21 11:20:00,91.6,91.63,91.58,91.59,136480.0,88.0971,88.126,88.0779,88.0875,136480.0
2024-10-21 11:30:00,91.59,91.59,91.55,91.57,41414.0,88.0875,88.0875,88.049,88.0683,41414.0
2024-10-21 11:40:00,91.56,91.59,91.56,91.58,127183.0,88.0587,88.0875,88.0587,88.0779,127183.0
2024-10-21 11:50:00,91.58,91.58,91.56,91.58,200271.0,88.0779,88.0779,88.0587,88.0779,200271.0
2024-10-21 12:00:00,91.59,91.59,91.56,91.56,68353.0,88.0875,88.0875,88.0587,88.0587,68353.0
2024-10-21 12:10:00,91.56,91.57,91.52,91.53,50877.0,88.0587,88.0683,88.0202,88.0298,50877.0
2024-10-21 12:20:00,91.53,91.55,91.52,91.55,81460.0,88.0298,88.049,88.0202,88.049,81460.0
2024-10-21 12:30:00,91.54,91.56,91.54,91.54,32554.0,88.0394,88.0587,88.0394,88.0394,32554.0
2024-10-21 12:40:00,91.55,91.56,91.53,91.56,44373.0,88.049,88.0587,88.0298,88.0587,44373.0
2024-10-21 12:50:00,91.55,91.58,91.54,91.55,155716.0,88.049,88.0779,88.0394,88.049,155716.0
2024-10-21 13:00:00,91.55,91.56,91.54,91.55,322573.0,88.049,88.0587,88.0394,88.049,322573.0
2024-10-21 13:10:00,91.55,91.55,91.52,91.53,161142.0,88.049,88.049,88.0202,88.0298,161142.0
2024-10-21 13:20:00,91.52,91.54,91.52,91.53,143833.0,88.0202,88.0394,88.0202,88.0298,143833.0
2024-10-21 13:30:00,91.54,91.54,91.53,91.54,92162.0,88.0394,88.0394,88.0298,88.0394,92162.0
2024-10-21 13:40:00,91.54,91.56,91.53,91.55,251053.0,88.0394,88.0587,88.0298,88.049,251053.0
2024-10-21 13:50:00,91.55,91.55,91.53,91.54,28313.0,88.049,88.049,88.0298,88.0394,28313.0
2024-10-21 14:00:00,91.55,91.55,91.51,91.53,53998.0,88.049,88.049,88.0106,88.0298,53998.0
2024-10-21 14:10:00,91.53,91.53,91.5,91.51,66656.0,88.0298,88.0298,88.0009,88.0106,66656.0
2024-10-21 14:20:00,91.51,91.51,91.49,91.49,70235.0,88.0106,88.0106,87.9913,87.9913,70235.0
2024-10-21 14:30:00,91.49,91.5,91.47,91.48,39340.0,87.9913,88.0009,87.9721,87.9817,39340.0
2024-10-21 14:40:00,91.48,91.48,91.46,91.47,30503.0,87.9817,87.9817,87.9625,87.9721,30503.0
2024-10-21 14:50:00,91.47,91.47,91.43,91.47,93234.0,87.9721,87.9721,87.9336,87.9721,93234.0
2024-10-21 15:00:00,91.46,91.48,91.45,91.48,50510.0,87.9625,87.9817,87.9529,87.9817,50510.0
2024-10-21 15:10:00,91.48,91.51,91.47,91.51,87847.0,87.9817,88.0106,87.9721,88.0106,87847.0
2024-10-21 15:20:00,91.5,91.51,91.48,91.48,68944.0,88.0009,88.0106,87.9817,87.9817,68944.0
2024-10-21 15:30:00,91.48,91.49,91.46,91.46,56325.0,87.9817,87.9913,87.9625,87.9625,56325.0
2024-10-21 15:40:00,91.46,91.46,91.44,91.45,139317.0,87.9625,87.9625,87.9432,87.9529,139317.0
2024-10-21 15:50:00,91.45,91.47,91.42,91.45,372865.0,87.9529,87.9721,87.924,87.9529,372865.0
2024-10-22 09:30:00,91.39,91.39,91.31,91.35,392890.0,87.8952,87.8952,87.8182,87.8567,392890.0
2024-10-22 09:40:00,91.35,91.37,91.32,91.36,254699.0,87.8567,87.8759,87.8278,87.8663,254699.0
2024-10-22 09:50:00,91.36,91.37,91.28,91.31,95665.0,87.8663,87.8759,87.7894,87.8182,95665.0
2024-10-22 10:00:00,91.31,91.33,91.28,91.28,263594.0,87.8182,87.8374,87.7894,87.7894,263594.0
2024-10-22 10:10:00,91.29,91.31,91.27,91.27,175144.0,87.799,87.8182,87.7797,87.7797,175144.0
2024-10-22 10:20:00,91.27,91.27,91.23,91.25,73917.0,87.7797,87.7797,87.7413,87.7605,73917.0
2024-10-22 10:30:00,91.25,91.26,91.23,91.26,85485.0,87.7605,87.7701,87.7413,87.7701,85485.0
2024-10-22 10:40:00,91.26,91.26,91.23,91.26,82015.0,87.7701,87.7701,87.7413,87.7701,82015.0
2024-10-22 10:50:00,91.26,91.28,91.25,91.26,195071.0,87.7701,87.7894,87.7605,87.7701,195071.0
2024-10-22 11:00:00,91.25,91.26,91.23,91.25,36394.0,87.7605,87.7701,87.7413,87.7605,36394.0
2024-10-22 11:10:00,91.24,91.25,91.23,91.25,77834.0,87.7509,87.7605,87.7413,87.7605,77834.0
2024-10-22 11:20:00,91.25,91.25,91.18,91.2,176075.0,87.7605,87.7605,87.6932,87.7124,176075.0
2024-10-22 11:30:00,91.2,91.22,91.19,91.2,61571.0,87.7124,87.7317,87.7028,87.7124,61571.0
2024-10-22 11:40:00,91.2,91.22,91.18,91.2,175962.0,87.7124,87.7317,87.6932,87.7124,175962.0
2024-10-22 11:50:00,91.2,91.21,91.18,91.19,92673.0,87.7124,87.722,87.6932,87.7028,92673.0
2024-10-22 12:00:00,91.18,91.19,91.14,91.15,150111.0,87.6932,87.7028,87.6547,87.6643,150111.0
2024-10-22 12:10:00,91.15,91.17,91.14,91.16,87364.0,87.6643,87.6836,87.6547,87.6739,87364.0
2024-10-22 12:20:00,91.17,91.17,91.14,91.16,247842.0,87.6836,87.6836,87.6547,87.6739,247842.0
2024-10-22 12:30:00,91.16,91.18,91.15,91.17,79661.0,87.6739,87.6932,87.6643,87.6836,79661.0
2024-10-22 12:40:00,91.17,91.18,91.14,91.18,58655.0,87.6836,87.6932,87.6547,87.6932,58655.0
2024-10-22 12:50:00,91.18,91.22,91.17,91.22,90997.0,87.6932,87.7317,87.6836,87.7317,90997.0
2024-10-22 13:00:00,91.22,91.23,91.2,91.2,92979.0,87.7317,87.7413,87.7124,87.7124,92979.0
2024-10-22 13:10:00,91.2,91.21,91.19,91.2,35541.0,87.7124,87.722,87.7028,87.7124,35541.0
2024-10-22 13:20:00,91.2,91.21,91.18,91.19,39443.0,87.7124,87.722,87.6932,87.7028,39443.0
2024-10-22 13:30:00,91.19,91.25,91.18,91.23,77241.0,87.7028,87.7605,87.6932,87.7413,77241.0
2024-10-22 13:40:00,91.23,91.26,91.23,91.25,60828.0,87.7413,87.7701,87.7413,87.7605,60828.0
2024-10-22 13:50:00,91.26,91.27,91.22,91.27,566902.0,87.7701,87.7797,87.7317,87.7797,566902.0
2024-10-22 14:00:00,91.27,91.3,91.26,91.27,88002.0,87.7797,87.8086,87.7701,87.7797,88002.0
2024-10-22 14:10:00,91.27,91.27,91.24,91.25,16672.0,87.7797,87.7797,87.7509,87.7605,16672.0
2024-10-22 14:20:00,91.25,91.25,91.23,91.24,78991.0,87.7605,87.7605,87.7413,87.7509,78991.0
2024-10-22 14:30:00,91.23,91.24,91.2,91.2,86392.0,87.7413,87.7509,87.7124,87.7124,86392.0
2024-10-22 14:40:00,91.2,91.22,91.2,91.22,30101.0,87.7124,87.7317,87.7124,87.7317,30101.0
2024-10-22 14:50:00,91.22,91.23,91.19,91.2,119850.0,87.7317,87.7413,87.7028,87.7124,119850.0
2024-10-22 15:00:00,91.19,91.2,91.18,91.2,92254.0,87.7028,87.7124,87.6932,87.7124,92254.0
2024-10-22 15:10:00,91.2,91.24,91.19,91.23,99392.0,87.7124,87.7509,87.7028,87.7413,99392.0
2024-10-22 15:20:00,91.23,91.24,91.23,91.23,12527.0,87.7413,87.7509,87.7413,87.7413,12527.0
2024-10-22 15:30:00,91.24,91.27,91.23,91.27,103818.0,87.7509,87.7797,87.7413,87.7797,103818.0
2024-10-22 15:40:00,91.26,91.3,91.24,91.29,162799.0,87.7701,87.8086,87.7509,87.799,162799.0
2024-10-22 15:50:00,91.29,91.29,91.22,91.22,285599.0,87.799,87.799,87.7317,87.7317,285599.0
2024-10-23 09:30:00,91.0,91.04,90.92,90.99,246129.0,87.5201,87.5585,87.4431,87.5104,246129.0
2024-10-23 09:40:00,91.0,91.03,90.95,90.96,151349.0,87.5201,87.5489,87.472,87.4816,151349.0
2024-10-23 09:50:00,90.96,90.97,90.9,90.91,157936.0,87.4816,87.4912,87.4239,87.4335,157936.0
2024-10-23 10:00:00,90.91,90.93,90.88,90.92,124456.0,87.4335,87.4527,87.4047,87.4431,124456.0
2024-10-23 10:10:00,90.93,90.97,90.92,90.93,239836.0,87.4527,87.4912,87.4431,87.4527,239836.0
2024-10-23 10:20:00,90.92,90.94,90.89,90.94,75280.0,87.4431,87.4624,87.4143,87.4624,75280.0
2024-10-23 10:30:00,90.93,90.94,90.89,90.93,75794.0,87.4527,87.4624,87.4143,87.4527,75794.0
2024-10-23 10:40:00,90.93,91.0,90.92,90.99,39158.0,87.4527,87.5201,87.4431,87.5104,39158.0
2024-10-23 10:50:00,90.98,90.99,90.93,90.93,171756.0,87.5008,87.5104,87.4527,87.4527,171756.0
2024-10-23 11:00:00,90.93,90.94,90.91,90.93,52792.0,87.4527,87.4624,87.4335,87.4527,52792.0
2024-10-23 11:10:00,90.93,90.93,90.9,90.92,117914.0,87.4527,87.4527,87.4239,87.4431,117914.0
2024-10-23 11:20:00,90.92,90.95,90.91,90.95,300243.0,87.4431,87.472,87.4335,87.472,300243.0
2024-10-23 11:30:00,90.95,90.96,90.93,90.95,240266.0,87.472,87.4816,87.4527,87.472,240266.0
2024-10-23 11:40:00,90.95,90.98,90.92,90.94,474344.0,87.472,87.5008,87.4431,87.4624,474344.0
2024-10-23 11:50:00,90.94,90.97,90.93,90.95,94289.0,87.4624,87.4912,87.4527,87.472,94289.0
2024-10-23 12:00:00,90.95,90.97,90.91,90.92,186780.0,87.472,87.4912,87.4335,87.4431,186780.0
2024-10-23 12:10:00,90.92,90.93,90.9,90.91,107746.0,87.4431,87.4527,87.4239,87.4335,107746.0
2024-10-23 12:20:00,90.91,90.93,90.89,90.9,53509.0,87.4335,87.4527,87.4143,87.4239,53509.0
2024-10-23 12:30:00,90.9,90.93,90.89,90.92,26904.0,87.4239,87.4527,87.4143,87.4431,26904.0
2024-10-23 12:40:00,90.92,90.92,90.89,90.9,17454.0,87.4431,87.4431,87.4143,87.4239,17454.0
2024-10-23 12:50:00,90.9,90.94,90.89,90.92,46617.0,87.4239,87.4624,87.4143,87.4431,46617.0
2024-10-23 13:00:00,90.92,90.94,90.87,90.87,77109.0,87.4431,87.4624,87.395,87.395,77109.0
2024-10-23 13:10:00,90.87,90.89,90.85,90.85,20335.0,87.395,87.4143,87.3758,87.3758,20335.0
2024-10-23 13:20:00,90.84,90.84,90.82,90.83,25808.0,87.3662,87.3662,87.347,87.3566,25808.0
2024-10-23 13:30:00,90.83,90.83,90.74,90.75,70062.0,87.3566,87.3566,87.27,87.2796,70062.0
2024-10-23 13:40:00,90.75,90.78,90.74,90.75,36662.0,87.2796,87.3085,87.27,87.2796,36662.0
2024-10-23 13:50:00,90.76,90.76,90.74,90.75,55083.0,87.2892,87.2892,87.27,87.2796,55083.0
2024-10-23 14:00:00,90.75,90.76,90.73,90.75,35396.0,87.2796,87.2892,87.2604,87.2796,35396.0
2024-10-23 14:10:00,90.76,90.76,90.74,90.76,56535.0,87.2892,87.2892,87.27,87.2892,56535.0
2024-10-23 14:20:00,90.76,90.79,90.75,90.78,191980.0,87.2892,87.3181,87.2796,87.3085,191980.0
2024-10-23 14:30:00,90.79,90.81,90.77,90.81,41516.0,87.3181,87.3373,87.2989,87.3373,41516.0
2024-10-23 14:40:00,90.81,90.83,90.8,90.83,98194.0,87.3373,87.3566,87.3277,87.3566,98194.0
2024-10-23 14:50:00,90.83,90.85,90.82,90.83,70987.0,87.3566,87.3758,87.347,87.3566,70987.0
2024-10-23 15:00:00,90.83,90.84,90.82,90.84,41977.0,87.3566,87.3662,87.347,87.3662,41977.0
2024-10-23 15:10:00,90.84,90.86,90.83,90.85,113261.0,87.3662,87.3854,87.3566,87.3758,113261.0
2024-10-23 15:20:00,90.85,90.87,90.84,90.87,44867.0,87.3758,87.395,87.3662,87.395,44867.0
2024-10-23 15:30:00,90.87,90.89,90.86,90.88,154217.0,87.395,87.4143,87.3854,87.4047,154217.0
2024-10-23 15:40:00,90.88,90.9,90.87,90.9,203028.0,87.4047,87.4239,87.395,87.4239,203028.0
2024-10-23 15:50:00,90.9,90.94,90.89,90.92,281218.0,87.4239,87.4624,87.4143,87.4431,281218.0
2024-10-24 09:30:00,91.24,91.25,91.18,91.18,221218.0,87.7509,87.7605,87.6932,87.6932,221218.0
2024-10-24 09:40:00,91.19,91.19,91.07,91.08,146821.0,87.7028,87.7028,87.5874,87.597,146821.0
2024-10-24 09:50:00,91.09,91.16,91.09,91.16,53644.0,87.6066,87.6739,87.6066,87.6739,53644.0
2024-10-24 10:00:00,91.15,91.19,91.13,91.16,70887.0,87.6643,87.7028,87.6451,87.6739,70887.0
2024-10-24 10:10:00,91.17,91.18,91.11,91.14,89976.0,87.6836,87.6932,87.6259,87.6547,89976.0
2024-10-24 10:20:00,91.14,91.19,91.12,91.16,108907.0,87.6547,87.7028,87.6355,87.6739,108907.0
2024-10-24 10:30:00,91.16,91.24,91.16,91.23,295411.0,87.6739,87.7509,87.6739,87.7413,295411.0
2024-10-24 10:40:00,91.24,91.3,91.23,91.25,128963.0,87.7509,87.8086,87.7413,87.7605,128963.0
2024-10-24 10:50:00,91.25,91.26,91.21,91.22,453013.0,87.7605,87.7701,87.722,87.7317,453013.0
2024-10-24 11:00:00,91.22,91.24,91.22,91.24,258705.0,87.7317,87.7509,87.7317,87.7509,258705.0
2024-10-24 11:10:00,91.24,91.29,91.24,91.26,76840.0,87.7509,87.799,87.7509,87.7701,76840.0
2024-10-24 11:20:00,91.26,91.27,91.22,91.23,64750.0,87.7701,87.7797,87.7317,87.7413,64750.0
2024-10-24 11:30:00,91.23,91.24,91.18,91.2,127049.0,87.7413,87.7509,87.6932,87.7124,127049.0
2024-10-24 11:40:00,91.2,91.22,91.16,91.17,76927.0,87.7124,87.7317,87.6739,87.6836,76927.0
2024-10-24 11:50:00,91.17,91.2,91.16,91.17,387667.0,87.6836,87.7124,87.6739,87.6836,387667.0
2024-10-24 12:00:00,91.17,91.18,91.15,91.17,115471.0,87.6836,87.6932,87.6643,87.6836,115471.0
2024-10-24 12:10:00,91.17,91.18,91.14,91.15,94201.0,87.6836,87.6932,87.6547,87.6643,94201.0
2024-10-24 12:20:00,91.15,91.16,91.14,91.16,47130.0,87.6643,87.6739,87.6547,87.6739,47130.0
2024-10-24 12:30:00,91.16,91.21,91.15,91.2,61870.0,87.6739,87.722,87.6643,87.7124,61870.0
2024-10-24 12:40:00,91.2,91.21,91.19,91.2,256528.0,87.7124,87.722,87.7028,87.7124,256528.0
2024-10-24 12:50:00,91.2,91.21,91.18,91.2,34371.0,87.7124,87.722,87.6932,87.7124,34371.0
2024-10-24 13:00:00,91.2,91.21,91.18,91.2,70480.0,87.7124,87.722,87.6932,87.7124,70480.0
2024-10-24 13:10:00,91.2,91.24,91.19,91.24,103796.0,87.7124,87.7509,87.7028,87.7509,103796.0
2024-10-24 13:20:00,91.25,91.27,91.24,91.27,21505.0,87.7605,87.7797,87.7509,87.7797,21505.0
2024-10-24 13:30:00,91.27,91.29,91.25,91.29,83354.0,87.7797,87.799,87.7605,87.799,83354.0
2024-10-24 13:40:00,91.29,91.33,91.27,91.31,51924.0,87.799,87.8374,87.7797,87.8182,51924.0
2024-10-24 13:50:00,91.31,91.33,91.29,91.3,13874.0,87.8182,87.8374,87.799,87.8086,13874.0
2024-10-24 14:00:00,91.3,91.3,91.26,91.27,37174.0,87.8086,87.8086,87.7701,87.7797,37174.0
2024-10-24 14:10:00,91.27,91.27,91.26,91.27,67127.0,87.7797,87.7797,87.7701,87.7797,67127.0
2024-10-24 14:20:00,91.26,91.28,91.25,91.26,38799.0,87.7701,87.7894,87.7605,87.7701,38799.0
2024-10-24 14:30:00,91.27,91.28,91.24,91.25,19614.0,87.7797,87.7894,87.7509,87.7605,19614.0
2024-10-24 14:40:00,91.24,91.26,91.23,91.25,23973.0,87.7509,87.7701,87.7413,87.7605,23973.0
2024-10-24 14:50:00,91.25,91.27,91.23,91.23,51232.0,87.7605,87.7797,87.7413,87.7413,51232.0
2024-10-24 15:00:00,91.23,91.24,91.21,91.23,35255.0,87.7413,87.7509,87.722,87.7413,35255.0
2024-10-24 15:10:00,91.24,91.28,91.24,91.24,59681.0,87.7509,87.7894,87.7509,87.7509,59681.0
2024-10-24 15:20:00,91.25,91.25,91.23,91.24,79707.0,87.7605,87.7605,87.7413,87.7509,79707.0
2024-10-24 15:30:00,91.23,91.28,91.23,91.25,246608.0,87.7413,87.7894,87.7413,87.7605,246608.0
2024-10-24 15:40:00,91.25,91.28,91.25,91.27,93577.0,87.7605,87.7894,87.7605,87.7797,93577.0
2024-10-24 15:50:00,91.27,91.28,91.24,91.24,355589.0,87.7797,87.7894,87.7509,87.7509,355589.0
2024-10-25 09:30:00,91.69,91.69,91.3,91.57,266880.0,88.1837,88.1837,87.8086,88.0683,266880.0
2024-10-25 09:40:00,91.57,91.59,91.53,91.56,227011.0,88.0683,88.0875,88.0298,88.0587,227011.0
2024-10-25 09:50:00,91.57,91.58,91.52,91.54,70067.0,88.0683,88.0779,88.0202,88.0394,70067.0
2024-10-25 10:00:00,91.54,91.59,91.52,91.53,58407.0,88.0394,88.0875,88.0202,88.0298,58407.0
2024-10-25 10:10:00,91.53,91.57,91.52,91.56,76825.0,88.0298,88.0683,88.0202,88.0587,76825.0
2024-10-25 10:20:00,91.56,91.58,91.53,91.54,172329.0,88.0587,88.0779,88.0298,88.0394,172329.0
2024-10-25 10:30:00,91.54,91.54,91.44,91.45,120512.0,88.0394,88.0394,87.9432,87.9529,120512.0
2024-10-25 10:40:00,91.45,91.49,91.45,91.45,53048.0,87.9529,87.9913,87.9529,87.9529,53048.0
2024-10-25 10:50:00,91.45,91.47,91.41,91.43,164226.0,87.9529,87.9721,87.9144,87.9336,164226.0
2024-10-25 11:00:00,91.43,91.5,91.43,91.48,89314.0,87.9336,88.0009,87.9336,87.9817,89314.0
2024-10-25 11:10:00,91.48,91.51,91.44,91.44,99650.0,87.9817,88.0106,87.9432,87.9432,99650.0
2024-10-25 11:20:00,91.45,91.46,91.42,91.43,43337.0,87.9529,87.9625,87.924,87.9336,43337.0
2024-10-25 11:30:00,91.43,91.44,91.38,91.39,22476.0,87.9336,87.9432,87.8855,87.8952,22476.0
2024-10-25 11:40:00,91.38,91.39,91.35,91.39,69672.0,87.8855,87.8952,87.8567,87.8952,69672.0
2024-10-25 11:50:00,91.39,91.41,91.35,91.36,322676.0,87.8952,87.9144,87.8567,87.8663,322676.0
2024-10-25 12:00:00,91.35,91.38,91.35,91.37,200339.0,87.8567,87.8855,87.8567,87.8759,200339.0
2024-10-25 12:10:00,91.37,91.38,91.34,91.35,92118.0,87.8759,87.8855,87.8471,87.8567,92118.0
2024-10-25 12:20:00,91.35,91.38,91.35,91.36,68740.0,87.8567,87.8855,87.8567,87.8663,68740.0
2024-10-25 12:30:00,91.37,91.37,91.35,91.36,31768.0,87.8759,87.8759,87.8567,87.8663,31768.0
2024-10-25 12:40:00,91.36,91.37,91.35,91.35,136861.0,87.8663,87.8759,87.8567,87.8567,136861.0
2024-10-25 12:50:00,91.35,91.37,91.35,91.36,40478.0,87.8567,87.8759,87.8567,87.8663,40478.0
2024-10-25 13:00:00,91.36,91.36,91.34,91.36,35991.0,87.8663,87.8663,87.8471,87.8663,35991.0
2024-10-25 13:10:00,91.35,91.36,91.31,91.31,28580.0,87.8567,87.8663,87.8182,87.8182,28580.0
2024-10-25 13:20:00,91.31,91.33,91.28,91.33,130186.0,87.8182,87.8374,87.7894,87.8374,130186.0
2024-10-25 13:30:00,91.33,91.36,91.33,91.33,293032.0,87.8374,87.8663,87.8374,87.8374,293032.0
2024-10-25 13:40:00,91.33,91.35,91.29,91.34,42978.0,87.8374,87.8567,87.799,87.8471,42978.0
2024-10-25 13:50:00,91.34,91.38,91.32,91.32,94019.0,87.8471,87.8855,87.8278,87.8278,94019.0
2024-10-25 14:00:00,91.33,91.34,91.3,91.3,35339.0,87.8374,87.8471,87.8086,87.8086,35339.0
2024-10-25 14:10:00,91.3,91.31,91.29,91.3,34540.0,87.8086,87.8182,87.799,87.8086,34540.0
2024-10-25 14:20:00,91.31,91.34,91.31,91.33,63485.0,87.8182,87.8471,87.8182,87.8374,63485.0
2024-10-25 14:30:00,91.34,91.34,91.31,91.33,13639.0,87.8471,87.8471,87.8182,87.8374,13639.0
2024-10-25 14:40:00,91.33,91.36,91.32,91.36,41003.0,87.8374,87.8663,87.8278,87.8663,41003.0
2024-10-25 14:50:00,91.36,91.37,91.34,91.34,105552.0,87.8663,87.8759,87.8471,87.8471,105552.0
2024-10-25 15:00:00,91.34,91.35,91.28,91.29,25925.0,87.8471,87.8567,87.7894,87.799,25925.0
2024-10-25 15:10:00,91.28,91.3,91.26,91.28,32191.0,87.7894,87.8086,87.7701,87.7894,32191.0
2024-10-25 15:20:00,91.27,91.28,91.25,91.26,38030.0,87.7797,87.7894,87.7605,87.7701,38030.0
2024-10-25 15:30:00,91.26,91.3,91.25,91.3,43961.0,87.7701,87.8086,87.7605,87.8086,43961.0
2024-10-25 15:40:00,91.3,91.3,91.26,91.29,212475.0,87.8086,87.8086,87.7701,87.799,212475.0
2024-10-25 15:50:00,91.29,91.29,91.25,91.25,618979.0,87.799,87.799,87.7605,87.7605,618979.0
2024-10-28 09:30:00,91.36,91.46,91.3,91.31,186838.0,87.8663,87.9625,87.8086,87.8182,186838.0
2024-10-28 09:40:00,91.31,91.32,91.29,91.31,66472.0,87.8182,87.8278,87.799,87.8182,66472.0
2024-10-28 09:50:00,91.3,91.33,91.29,91.31,117160.0,87.8086,87.8374,87.799,87.8182,117160.0
2024-10-28 10:00:00,91.31,91.32,91.25,91.26,217775.0,87.8182,87.8278,87.7605,87.7701,217775.0
2024-10-28 10:10:00,91.26,91.32,91.25,91.31,151899.0,87.7701,87.8278,87.7605,87.8182,151899.0
2024-10-28 10:20:00,91.31,91.34,91.3,91.33,101627.0,87.8182,87.8471,87.8086,87.8374,101627.0
2024-10-28 10:30:00,91.33,91.33,91.31,91.32,66765.0,87.8374,87.8374,87.8182,87.8278,66765.0
2024-10-28 10:40:00,91.32,91.34,91.31,91.32,44663.0,87.8278,87.8471,87.8182,87.8278,44663.0
2024-10-28 10:50:00,91.33,91.35,91.29,91.29,19483.0,87.8374,87.8567,87.799,87.799,19483.0
2024-10-28 11:00:00,91.29,91.29,91.24,91.26,32263.0,87.799,87.799,87.7509,87.7701,32263.0
2024-10-28 11:10:00,91.26,91.28,91.25,91.27,92125.0,87.7701,87.7894,87.7605,87.7797,92125.0
2024-10-28 11:20:00,91.27,91.28,91.26,91.28,28024.0,87.7797,87.7894,87.7701,87.7894,28024.0
2024-10-28 11:30:00,91.28,91.3,91.21,91.26,202669.0,87.7894,87.8086,87.722,87.7701,202669.0
2024-10-28 11:40:00,91.25,91.26,91.2,91.2,191108.0,87.7605,87.7701,87.7124,87.7124,191108.0
2024-10-28 11:50:00,91.21,91.24,91.19,91.2,68475.0,87.722,87.7509,87.7028,87.7124,68475.0
2024-10-28 12:00:00,91.2,91.25,91.18,91.24,131497.0,87.7124,87.7605,87.6932,87.7509,131497.0
2024-10-28 12:10:00,91.24,91.28,91.24,91.27,286388.0,87.7509,87.7894,87.7509,87.7797,286388.0
2024-10-28 12:20:00,91.27,91.3,91.26,91.29,123712.0,87.7797,87.8086,87.7701,87.799,123712.0
2024-10-28 12:30:00,91.29,91.29,91.25,91.28,210787.0,87.799,87.799,87.7605,87.7894,210787.0
2024-10-28 12:40:00,91.28,91.3,91.26,91.28,183228.0,87.7894,87.8086,87.7701,87.7894,183228.0
2024-10-28 12:50:00,91.28,91.3,91.28,91.29,125542.0,87.7894,87.8086,87.7894,87.799,125542.0
2024-10-28 13:00:00,91.29,91.33,91.25,91.29,223344.0,87.799,87.8374,87.7605,87.799,223344.0
2024-10-28 13:10:00,91.28,91.28,91.23,91.26,50061.0,87.7894,87.7894,87.7413,87.7701,50061.0
2024-10-28 13:20:00,91.26,91.29,91.25,91.28,18244.0,87.7701,87.799,87.7605,87.7894,18244.0
2024-10-28 13:30:00,91.29,91.31,91.29,91.3,13306.0,87.799,87.8182,87.799,87.8086,13306.0
2024-10-28 13:40:00,91.29,91.31,91.28,91.31,17817.0,87.799,87.8182,87.7894,87.8182,17817.0
2024-10-28 13:50:00,91.3,91.32,91.29,91.3,59592.0,87.8086,87.8278,87.799,87.8086,59592.0
2024-10-28 14:00:00,91.3,91.3,91.28,91.29,87869.0,87.8086,87.8086,87.7894,87.799,87869.0
2024-10-28 14:10:00,91.29,91.29,91.27,91.27,80312.0,87.799,87.799,87.7797,87.7797,80312.0
2024-10-28 14:20:00,91.28,91.3,91.27,91.29,67983.0,87.7894,87.8086,87.7797,87.799,67983.0
2024-10-28 14:30:00,91.29,91.33,91.27,91.32,111389.0,87.799,87.8374,87.7797,87.8278,111389.0
2024-10-28 14:40:00,91.33,91.35,91.3,91.33,46112.0,87.8374,87.8567,87.8086,87.8374,46112.0
2024-10-28 14:50:00,91.34,91.36,91.28,91.29,375735.0,87.8471,87.8663,87.7894,87.799,375735.0
2024-10-28 15:00:00,91.29,91.34,91.28,91.31,27349.0,87.799,87.8471,87.7894,87.8182,27349.0
2024-10-28 15:10:00,91.31,91.34,91.3,91.33,92215.0,87.8182,87.8471,87.8086,87.8374,92215.0
2024-10-28 15:20:00,91.33,91.35,91.33,91.33,76159.0,87.8374,87.8567,87.8374,87.8374,76159.0
2024-10-28 15:30:00,91.34,91.36,91.33,91.36,13366.0,87.8471,87.8663,87.8374,87.8663,13366.0
2024-10-28 15:40:00,91.36,91.38,91.35,91.37,40150.0,87.8663,87.8855,87.8567,87.8759,40150.0
2024-10-28 15:50:00,91.37,91.38,91.34,91.34,244727.0,87.8759,87.8855,87.8471,87.8471,244727.0
2024-10-29 09:30:00,91.3,91.3,91.15,91.21,893722.0,87.8086,87.8086,87.6643,87.722,893722.0
2024-10-29 09:40:00,91.21,91.26,91.21,91.26,123393.0,87.722,87.7701,87.722,87.7701,123393.0
2024-10-29 09:50:00,91.26,91.3,91.26,91.29,342372.0,87.7701,87.8086,87.7701,87.799,342372.0
2024-10-29 10:00:00,91.29,91.51,91.29,91.33,587006.0,87.799,88.0106,87.799,87.8374,587006.0
2024-10-29 10:10:00,91.34,91.35,91.29,91.34,86509.0,87.8471,87.8567,87.799,87.8471,86509.0
2024-10-29 10:20:00,91.33,91.44,91.31,91.36,124056.0,87.8374,87.9432,87.8182,87.8663,124056.0
2024-10-29 10:30:00,91.37,91.41,91.35,91.37,201545.0,87.8759,87.9144,87.8567,87.8759,201545.0
2024-10-29 10:40:00,91.38,91.38,91.25,91.28,110931.0,87.8855,87.8855,87.7605,87.7894,110931.0
2024-10-29 10:50:00,91.29,91.3,91.26,91.29,109500.0,87.799,87.8086,87.7701,87.799,109500.0
2024-10-29 11:00:00,91.29,91.29,91.19,91.2,95923.0,87.799,87.799,87.7028,87.7124,95923.0
2024-10-29 11:10:00,91.19,91.2,91.15,91.16,74180.0,87.7028,87.7124,87.6643,87.6739,74180.0
2024-10-29 11:20:00,91.16,91.24,91.14,91.22,131796.0,87.6739,87.7509,87.6547,87.7317,131796.0
2024-10-29 11:30:00,91.23,91.3,91.22,91.3,247325.0,87.7413,87.8086,87.7317,87.8086,247325.0
2024-10-29 11:40:00,91.3,91.3,91.27,91.3,37331.0,87.8086,87.8086,87.7797,87.8086,37331.0
2024-10-29 11:50:00,91.3,91.32,91.29,91.31,40753.0,87.8086,87.8278,87.799,87.8182,40753.0
2024-10-29 12:00:00,91.31,91.33,91.31,91.33,58669.0,87.8182,87.8374,87.8182,87.8374,58669.0
2024-10-29 12:10:00,91.33,91.34,91.29,91.31,47232.0,87.8374,87.8471,87.799,87.8182,47232.0
2024-10-29 12:20:00,91.31,91.31,91.29,91.3,25654.0,87.8182,87.8182,87.799,87.8086,25654.0
2024-10-29 12:30:00,91.3,91.3,91.22,91.25,61831.0,87.8086,87.8086,87.7317,87.7605,61831.0
2024-10-29 12:40:00,91.23,91.3,91.23,91.3,110889.0,87.7413,87.8086,87.7413,87.8086,110889.0
2024-10-29 12:50:00,91.3,91.35,91.3,91.34,64127.0,87.8086,87.8567,87.8086,87.8471,64127.0
2024-10-29 13:00:00,91.34,91.46,91.33,91.45,228533.0,87.8471,87.9625,87.8374,87.9529,228533.0
2024-10-29 13:10:00,91.44,91.5,91.44,91.48,34296.0,87.9432,88.0009,87.9432,87.9817,34296.0
2024-10-29 13:20:00,91.49,91.49,91.45,91.47,47170.0,87.9913,87.9913,87.9529,87.9721,47170.0
2024-10-29 13:30:00,91.46,91.48,91.43,91.48,44481.0,87.9625,87.9817,87.9336,87.9817,44481.0
2024-10-29 13:40:00,91.48,91.49,91.46,91.47,123458.0,87.9817,87.9913,87.9625,87.9721,123458.0
2024-10-29 13:50:00,91.47,91.49,91.45,91.48,28526.0,87.9721,87.9913,87.9529,87.9817,28526.0
2024-10-29 14:00:00,91.48,91.49,91.47,91.48,214538.0,87.9817,87.9913,87.9721,87.9817,214538.0
2024-10-29 14:10:00,91.48,91.49,91.46,91.48,70198.0,87.9817,87.9913,87.9625,87.9817,70198.0
2024-10-29 14:20:00,91.49,91.5,91.48,91.5,90968.0,87.9913,88.0009,87.9817,88.0009,90968.0
2024-10-29 14:30:00,91.49,91.5,91.48,91.5,62196.0,87.9913,88.0009,87.9817,88.0009,62196.0
2024-10-29 14:40:00,91.5,91.55,91.49,91.55,35960.0,88.0009,88.049,87.9913,88.049,35960.0
2024-10-29 14:50:00,91.55,91.55,91.52,91.55,62044.0,88.049,88.049,88.0202,88.049,62044.0
2024-10-29 15:00:00,91.55,91.56,91.52,91.53,21343.0,88.049,88.0587,88.0202,88.0298,21343.0
2024-10-29 15:10:00,91.52,91.53,91.48,91.51,25304.0,88.0202,88.0298,87.9817,88.0106,25304.0
2024-10-29 15:20:00,91.51,91.53,91.49,91.53,49364.0,88.0106,88.0298,87.9913,88.0298,49364.0
2024-10-29 15:30:00,91.52,91.56,91.52,91.55,214034.0,88.0202,88.0587,88.0202,88.049,214034.0
2024-10-29 15:40:00,91.56,91.57,91.54,91.56,271959.0,88.0587,88.0683,88.0394,88.0587,271959.0
2024-10-29 15:50:00,91.56,91.58,91.52,91.54,411746.0,88.0587,88.0779,88.0202,88.0394,411746.0
2024-10-30 09:30:00,91.59,91.78,91.57,91.72,223493.0,88.0875,88.2702,88.0683,88.2125,223493.0
2024-10-30 09:40:00,91.72,91.78,91.7,91.76,149602.0,88.2125,88.2702,88.1933,88.251,149602.0
2024-10-30 09:50:00,91.76,91.89,91.74,91.85,146154.0,88.251,88.376,88.2318,88.3376,146154.0
2024-10-30 10:00:00,91.85,91.86,91.76,91.78,138256.0,88.3376,88.3472,88.251,88.2702,138256.0
2024-10-30 10:10:00,91.77,91.82,91.76,91.79,115134.0,88.2606,88.3087,88.251,88.2799,115134.0
2024-10-30 10:20:00,91.79,91.79,91.68,91.7,138600.0,88.2799,88.2799,88.1741,88.1933,138600.0
2024-10-30 10:30:00,91.69,91.69,91.64,91.67,120413.0,88.1837,88.1837,88.1356,88.1644,120413.0
2024-10-30 10:40:00,91.67,91.68,91.58,91.6,46776.0,88.1644,88.1741,88.0779,88.0971,46776.0
2024-10-30 10:50:00,91.59,91.61,91.55,91.58,129064.0,88.0875,88.1067,88.049,88.0779,129064.0
2024-10-30 11:00:00,91.59,91.59,91.48,91.5,166793.0,88.0875,88.0875,87.9817,88.0009,166793.0
2024-10-30 11:10:00,91.5,91.51,91.47,91.48,81981.0,88.0009,88.0106,87.9721,87.9817,81981.0
2024-10-30 11:20:00,91.48,91.52,91.46,91.52,83815.0,87.9817,88.0202,87.9625,88.0202,83815.0
2024-10-30 11:30:00,91.52,91.61,91.51,91.6,88740.0,88.0202,88.1067,88.0106,88.0971,88740.0
2024-10-30 11:40:00,91.61,91.61,91.58,91.61,72600.0,88.1067,88.1067,88.0779,88.1067,72600.0
2024-10-30 11:50:00,91.61,91.62,91.58,91.61,89863.0,88.1067,88.1164,88.0779,88.1067,89863.0
2024-10-30 12:00:00,91.61,91.64,91.6,91.6,51390.0,88.1067,88.1356,88.0971,88.0971,51390.0
2024-10-30 12:10:00,91.6,91.63,91.59,91.61,132957.0,88.0971,88.126,88.0875,88.1067,132957.0
2024-10-30 12:20:00,91.62,91.67,91.61,91.67,70405.0,88.1164,88.1644,88.1067,88.1644,70405.0
2024-10-30 12:30:00,91.66,91.7,91.65,91.65,56162.0,88.1548,88.1933,88.1452,88.1452,56162.0
2024-10-30 12:40:00,91.65,91.65,91.62,91.64,39537.0,88.1452,88.1452,88.1164,88.1356,39537.0
2024-10-30 12:50:00,91.64,91.64,91.61,91.62,150074.0,88.1356,88.1356,88.1067,88.1164,150074.0
2024-10-30 13:00:00,91.61,91.62,91.56,91.56,26263.0,88.1067,88.1164,88.0587,88.0587,26263.0
2024-10-30 13:10:00,91.56,91.58,91.55,91.57,23370.0,88.0587,88.0779,88.049,88.0683,23370.0
2024-10-30 13:20:00,91.56,91.58,91.54,91.56,126132.0,88.0587,88.0779,88.0394,88.0587,126132.0
2024-10-30 13:30:00,91.56,91.57,91.53,91.56,48355.0,88.0587,88.0683,88.0298,88.0587,48355.0
2024-10-30 13:40:00,91.56,91.57,91.54,91.56,48879.0,88.0587,88.0683,88.0394,88.0587,48879.0
2024-10-30 13:50:00,91.56,91.57,91.53,91.54,50375.0,88.0587,88.0683,88.0298,88.0394,50375.0
2024-10-30 14:00:00,91.54,91.64,91.53,91.63,63187.0,88.0394,88.1356,88.0298,88.126,63187.0
2024-10-30 14:10:00,91.63,91.64,91.6,91.61,92037.0,88.126,88.1356,88.0971,88.1067,92037.0
2024-10-30 14:20:00,91.61,91.62,91.58,91.58,41081.0,88.1067,88.1164,88.0779,88.0779,41081.0
2024-10-30 14:30:00,91.58,91.59,91.56,91.59,25810.0,88.0779,88.0875,88.0587,88.0875,25810.0
2024-10-30 14:40:00,91.59,91.59,91.55,91.56,33847.0,88.0875,88.0875,88.049,88.0587,33847.0
2024-10-30 14:50:00,91.57,91.59,91.54,91.54,25474.0,88.0683,88.0875,88.0394,88.0394,25474.0
2024-10-30 15:00:00,91.54,91.54,91.44,91.45,145443.0,88.0394,88.0394,87.9432,87.9529,145443.0
2024-10-30 15:10:00,91.45,91.49,91.4,91.42,110815.0,87.9529,87.9913,87.9048,87.924,110815.0
2024-10-30 15:20:00,91.42,91.45,91.41,91.44,29232.0,87.924,87.9529,87.9144,87.9432,29232.0
2024-10-30 15:30:00,91.44,91.46,91.42,91.44,191802.0,87.9432,87.9625,87.924,87.9432,191802.0
2024-10-30 15:40:00,91.43,91.46,91.42,91.45,83548.0,87.9336,87.9625,87.924,87.9529,83548.0
2024-10-30 15:50:00,91.45,91.46,91.41,91.44,198250.0,87.9529,87.9625,87.9144,87.9432,198250.0
2024-10-31 09:30:00,91.35,91.44,91.25,91.26,334221.0,87.8567,87.9432,87.7605,87.7701,334221.0
2024-10-31 09:40:00,91.26,91.32,91.23,91.23,236241.0,87.7701,87.8278,87.7413,87.7413,236241.0
2024-10-31 09:50:00,91.23,91.25,91.13,91.17,293273.0,87.7413,87.7605,87.6451,87.6836,293273.0
2024-10-31 10:00:00,91.17,91.17,91.08,91.09,202311.0,87.6836,87.6836,87.597,87.6066,202311.0
2024-10-31 10:10:00,91.09,91.2,91.09,91.2,304863.0,87.6066,87.7124,87.6066,87.7124,304863.0
2024-10-31 10:20:00,91.2,91.21,91.11,91.12,250823.0,87.7124,87.722,87.6259,87.6355,250823.0
2024-10-31 10:30:00,91.11,91.12,91.07,91.1,135138.0,87.6259,87.6355,87.5874,87.6162,135138.0
2024-10-31 10:40:00,91.09,91.12,91.07,91.08,117609.0,87.6066,87.6355,87.5874,87.597,117609.0
2024-10-31 10:50:00,91.07,91.09,91.06,91.06,134257.0,87.5874,87.6066,87.5778,87.5778,134257.0
2024-10-31 11:00:00,91.07,91.08,91.02,91.06,315964.0,87.5874,87.597,87.5393,87.5778,315964.0
2024-10-31 11:10:00,91.06,91.14,91.03,91.14,198233.0,87.5778,87.6547,87.5489,87.6547,198233.0
2024-10-31 11:20:00,91.14,91.21,91.13,91.17,627731.0,87.6547,87.722,87.6451,87.6836,627731.0
2024-10-31 11:30:00,91.17,91.19,91.11,91.13,153156.0,87.6836,87.7028,87.6259,87.6451,153156.0
2024-10-31 11:40:00,91.13,91.14,91.1,91.14,180911.0,87.6451,87.6547,87.6162,87.6547,180911.0
2024-10-31 11:50:00,91.14,91.21,91.12,91.21,192808.0,87.6547,87.722,87.6355,87.722,192808.0
2024-10-31 12:00:00,91.22,91.22,91.17,91.22,145047.0,87.7317,87.7317,87.6836,87.7317,145047.0
2024-10-31 12:10:00,91.22,91.26,91.2,91.22,141060.0,87.7317,87.7701,87.7124,87.7317,141060.0
2024-10-31 12:20:00,91.23,91.24,91.18,91.2,238144.0,87.7413,87.7509,87.6932,87.7124,238144.0
2024-10-31 12:30:00,91.2,91.22,91.18,91.2,110919.0,87.7124,87.7317,87.6932,87.7124,110919.0
2024-10-31 12:40:00,91.2,91.2,91.17,91.18,68164.0,87.7124,87.7124,87.6836,87.6932,68164.0
2024-10-31 12:50:00,91.18,91.19,91.17,91.19,182248.0,87.6932,87.7028,87.6836,87.7028,182248.0
2024-10-31 13:00:00,91.19,91.22,91.18,91.22,102676.0,87.7028,87.7317,87.6932,87.7317,102676.0
2024-10-31 13:10:00,91.22,91.25,91.21,91.25,79457.0,87.7317,87.7605,87.722,87.7605,79457.0
2024-10-31 13:20:00,91.25,91.27,91.22,91.23,104857.0,87.7605,87.7797,87.7317,87.7413,104857.0
2024-10-31 13:30:00,91.23,91.24,91.21,91.21,294972.0,87.7413,87.7509,87.722,87.722,294972.0
2024-10-31 13:40:00,91.22,91.22,91.14,91.16,162128.0,87.7317,87.7317,87.6547,87.6739,162128.0
2024-10-31 13:50:00,91.16,91.16,91.13,91.14,142652.0,87.6739,87.6739,87.6451,87.6547,142652.0
2024-10-31 14:00:00,91.14,91.17,91.12,91.16,181906.0,87.6547,87.6836,87.6355,87.6739,181906.0
2024-10-31 14:10:00,91.16,91.17,91.14,91.15,76353.0,87.6739,87.6836,87.6547,87.6643,76353.0
2024-10-31 14:20:00,91.14,91.15,91.11,91.13,137736.0,87.6547,87.6643,87.6259,87.6451,137736.0
2024-10-31 14:30:00,91.13,91.13,91.09,91.11,233843.0,87.6451,87.6451,87.6066,87.6259,233843.0
2024-10-31 14:40:00,91.11,91.11,91.05,91.06,139320.0,87.6259,87.6259,87.5682,87.5778,139320.0
2024-10-31 14:50:00,91.06,91.06,91.02,91.03,226123.0,87.5778,87.5778,87.5393,87.5489,226123.0
2024-10-31 15:00:00,91.03,91.09,91.02,91.09,238541.0,87.5489,87.6066,87.5393,87.6066,238541.0
2024-10-31 15:10:00,91.09,91.11,91.07,91.09,259635.0,87.6066,87.6259,87.5874,87.6066,259635.0
2024-10-31 15:20:00,91.1,91.11,91.09,91.1,69499.0,87.6162,87.6259,87.6066,87.6162,69499.0
2024-10-31 15:30:00,91.11,91.12,91.06,91.06,157906.0,87.6259,87.6355,87.5778,87.5778,157906.0
2024-10-31 15:40:00,91.06,91.09,91.03,91.04,283809.0,87.5778,87.6066,87.5489,87.5585,283809.0
2024-10-31 15:50:00,91.03,91.04,90.92,90.95,1438856.0,87.5489,87.5585,87.4431,87.472,1438856.0
2024-11-01 09:30:00,90.84,90.87,90.73,90.81,617160.0,87.7754,87.8043,87.6691,87.7464,617160.0
2024-11-01 09:40:00,90.82,90.89,90.79,90.8,300586.0,87.756,87.8237,87.727,87.7367,300586.0
2024-11-01 09:50:00,90.8,90.82,90.71,90.72,240716.0,87.7367,87.756,87.6497,87.6594,240716.0
2024-11-01 10:00:00,90.74,90.82,90.62,90.74,249895.0,87.6787,87.756,87.5628,87.6787,249895.0
2024-11-01 10:10:00,90.74,90.76,90.66,90.66,123510.0,87.6787,87.6981,87.6014,87.6014,123510.0
2024-11-01 10:20:00,90.67,90.72,90.63,90.72,108055.0,87.6111,87.6594,87.5724,87.6594,108055.0
2024-11-01 10:30:00,90.72,90.74,90.6,90.61,121349.0,87.6594,87.6787,87.5434,87.5531,121349.0
2024-11-01 10:40:00,90.61,90.61,90.53,90.56,179509.0,87.5531,87.5531,87.4758,87.5048,179509.0
2024-11-01 10:50:00,90.56,90.56,90.48,90.53,72034.0,87.5048,87.5048,87.4275,87.4758,72034.0
2024-11-01 11:00:00,90.52,90.52,90.39,90.42,188445.0,87.4661,87.4661,87.3405,87.3695,188445.0
2024-11-01 11:10:00,90.43,90.5,90.43,90.47,77575.0,87.3792,87.4468,87.3792,87.4178,77575.0
2024-11-01 11:20:00,90.47,90.51,90.46,90.49,88063.0,87.4178,87.4565,87.4082,87.4372,88063.0
2024-11-01 11:30:00,90.5,90.5,90.44,90.46,231983.0,87.4468,87.4468,87.3888,87.4082,231983.0
2024-11-01 11:40:00,90.46,90.49,90.35,90.37,163372.0,87.4082,87.4372,87.3019,87.3212,163372.0
2024-11-01 11:50:00,90.37,90.4,90.34,90.4,347310.0,87.3212,87.3502,87.2922,87.3502,347310.0
2024-11-01 12:00:00,90.39,90.44,90.39,90.44,97731.0,87.3405,87.3888,87.3405,87.3888,97731.0
2024-11-01 12:10:00,90.43,90.46,90.41,90.46,137061.0,87.3792,87.4082,87.3599,87.4082,137061.0
2024-11-01 12:20:00,90.47,90.49,90.42,90.43,579951.0,87.4178,87.4372,87.3695,87.3792,579951.0
2024-11-01 12:30:00,90.43,90.45,90.42,90.45,336964.0,87.3792,87.3985,87.3695,87.3985,336964.0
2024-11-01 12:40:00,90.45,90.45,90.4,90.42,122806.0,87.3985,87.3985,87.3502,87.3695,122806.0
2024-11-01 12:50:00,90.42,90.44,90.37,90.38,107424.0,87.3695,87.3888,87.3212,87.3309,107424.0
2024-11-01 13:00:00,90.37,90.38,90.35,90.37,50330.0,87.3212,87.3309,87.3019,87.3212,50330.0
2024-11-01 13:10:00,90.37,90.39,90.36,90.38,15906.0,87.3212,87.3405,87.3115,87.3309,15906.0
2024-11-01 13:20:00,90.38,90.39,90.36,90.37,266730.0,87.3309,87.3405,87.3115,87.3212,266730.0
2024-11-01 13:30:00,90.36,90.37,90.22,90.23,245888.0,87.3115,87.3212,87.1763,87.1859,245888.0
2024-11-01 13:40:00,90.23,90.23,90.18,90.18,162438.0,87.1859,87.1859,87.1376,87.1376,162438.0
2024-11-01 13:50:00,90.19,90.25,90.18,90.18,163133.0,87.1473,87.2053,87.1376,87.1376,163133.0
2024-11-01 14:00:00,90.19,90.23,90.16,90.2,275805.0,87.1473,87.1859,87.1183,87.1569,275805.0
2024-11-01 14:10:00,90.2,90.21,90.17,90.2,207960.0,87.1569,87.1666,87.128,87.1569,207960.0
2024-11-01 14:20:00,90.2,90.25,90.19,90.24,468875.0,87.1569,87.2053,87.1473,87.1956,468875.0
2024-11-01 14:30:00,90.23,90.29,90.23,90.27,65878.0,87.1859,87.2439,87.1859,87.2246,65878.0
2024-11-01 14:40:00,90.27,90.28,90.24,90.26,150089.0,87.2246,87.2342,87.1956,87.2149,150089.0
2024-11-01 14:50:00,90.26,90.27,90.23,90.25,76642.0,87.2149,87.2246,87.1859,87.2053,76642.0
2024-11-01 15:00:00,90.23,90.25,90.19,90.25,92862.0,87.1859,87.2053,87.1473,87.2053,92862.0
2024-11-01 15:10:00,90.25,90.26,90.23,90.24,53825.0,87.2053,87.2149,87.1859,87.1956,53825.0
2024-11-01 15:20:00,90.25,90.26,90.2,90.21,117889.0,87.2053,87.2149,87.1569,87.1666,117889.0
2024-11-01 15:30:00,90.2,90.21,90.15,90.16,398937.0,87.1569,87.1666,87.1086,87.1183,398937.0
2024-11-01 15:40:00,90.16,90.16,90.1,90.12,246708.0,87.1183,87.1183,87.0603,87.0796,246708.0
2024-11-01 15:50:00,90.12,90.16,90.1,90.16,317498.0,87.0796,87.1183,87.0603,87.1183,317498.0
2024-11-04 09:30:00,90.71,90.77,90.66,90.7,456448.0,87.6497,87.7077,87.6014,87.6401,456448.0
2024-11-04 09:40:00,90.7,90.79,90.7,90.79,199899.0,87.6401,87.727,87.6401,87.727,199899.0
2024-11-04 09:50:00,90.79,90.8,90.76,90.78,337289.0,87.727,87.7367,87.6981,87.7174,337289.0
2024-11-04 10:00:00,90.79,90.82,90.78,90.79,200304.0,87.727,87.756,87.7174,87.727,200304.0
2024-11-04 10:10:00,90.79,90.87,90.78,90.87,314682.0,87.727,87.8043,87.7174,87.8043,314682.0
2024-11-04 10:20:00,90.87,90.87,90.82,90.83,114666.0,87.8043,87.8043,87.756,87.7657,114666.0
2024-11-04 10:30:00,90.83,90.84,90.76,90.77,389771.0,87.7657,87.7754,87.6981,87.7077,389771.0
2024-11-04 10:40:00,90.77,90.8,90.73,90.78,232485.0,87.7077,87.7367,87.6691,87.7174,232485.0
2024-11-04 10:50:00,90.78,90.78,90.72,90.73,211199.0,87.7174,87.7174,87.6594,87.6691,211199.0
2024-11-04 11:00:00,90.73,90.73,90.66,90.67,83299.0,87.6691,87.6691,87.6014,87.6111,83299.0
2024-11-04 11:10:00,90.67,90.7,90.64,90.65,37910.0,87.6111,87.6401,87.5821,87.5918,37910.0
2024-11-04 11:20:00,90.66,90.66,90.61,90.64,45534.0,87.6014,87.6014,87.5531,87.5821,45534.0
2024-11-04 11:30:00,90.65,90.65,90.58,90.59,129871.0,87.5918,87.5918,87.5241,87.5338,129871.0
2024-11-04 11:40:00,90.59,90.61,90.54,90.55,75836.0,87.5338,87.5531,87.4855,87.4951,75836.0
2024-11-04 11:50:00,90.55,90.57,90.54,90.55,103358.0,87.4951,87.5145,87.4855,87.4951,103358.0
2024-11-04 12:00:00,90.56,90.57,90.54,90.55,48800.0,87.5048,87.5145,87.4855,87.4951,48800.0
2024-11-04 12:10:00,90.55,90.6,90.54,90.59,132858.0,87.4951,87.5434,87.4855,87.5338,132858.0
2024-11-04 12:20:00,90.59,90.65,90.59,90.62,59802.0,87.5338,87.5918,87.5338,87.5628,59802.0
2024-11-04 12:30:00,90.62,90.64,90.61,90.62,21555.0,87.5628,87.5821,87.5531,87.5628,21555.0
2024-11-04 12:40:00,90.62,90.62,90.57,90.6,87298.0,87.5628,87.5628,87.5145,87.5434,87298.0
2024-11-04 12:50:00,90.6,90.61,90.57,90.59,55262.0,87.5434,87.5531,87.5145,87.5338,55262.0
2024-11-04 13:00:00,90.59,90.6,90.48,90.5,81840.0,87.5338,87.5434,87.4275,87.4468,81840.0
2024-11-04 13:10:00,90.5,90.52,90.46,90.49,64790.0,87.4468,87.4661,87.4082,87.4372,64790.0
2024-11-04 13:20:00,90.49,90.49,90.46,90.46,38716.0,87.4372,87.4372,87.4082,87.4082,38716.0
2024-11-04 13:30:00,90.47,90.52,90.46,90.52,46804.0,87.4178,87.4661,87.4082,87.4661,46804.0
2024-11-04 13:40:00,90.52,90.54,90.51,90.54,82255.0,87.4661,87.4855,87.4565,87.4855,82255.0
2024-11-04 13:50:00,90.54,90.55,90.52,90.54,58708.0,87.4855,87.4951,87.4661,87.4855,58708.0
2024-11-04 14:00:00,90.53,90.58,90.53,90.56,85443.0,87.4758,87.5241,87.4758,87.5048,85443.0
2024-11-04 14:10:00,90.56,90.57,90.54,90.56,22307.0,87.5048,87.5145,87.4855,87.5048,22307.0
2024-11-04 14:20:00,90.56,90.56,90.52,90.53,67515.0,87.5048,87.5048,87.4661,87.4758,67515.0
2024-11-04 14:30:00,90.53,90.56,90.52,90.56,92120.0,87.4758,87.5048,87.4661,87.5048,92120.0
2024-11-04 14:40:00,90.55,90.57,90.55,90.57,95062.0,87.4951,87.5145,87.4951,87.5145,95062.0
2024-11-04 14:50:00,90.58,90.58,90.52,90.52,31325.0,87.5241,87.5241,87.4661,87.4661,31325.0
2024-11-04 15:00:00,90.52,90.52,90.46,90.48,32581.0,87.4661,87.4661,87.4082,87.4275,32581.0
2024-11-04 15:10:00,90.48,90.49,90.44,90.49,180753.0,87.4275,87.4372,87.3888,87.4372,180753.0
2024-11-04 15:20:00,90.49,90.5,90.48,90.5,77089.0,87.4372,87.4468,87.4275,87.4468,77089.0
2024-11-04 15:30:00,90.5,90.5,90.47,90.48,40003.0,87.4468,87.4468,87.4178,87.4275,40003.0
2024-11-04 15:40:00,90.47,90.52,90.47,90.52,52922.0,87.4178,87.4661,87.4178,87.4661,52922.0
2024-11-04 15:50:00,90.51,90.54,90.5,90.52,125301.0,87.4565,87.4855,87.4468,87.4661,125301.0
2024-11-05 09:30:00,90.48,90.49,90.36,90.45,344411.0,87.4275,87.4372,87.3115,87.3985,344411.0
2024-11-05 09:40:00,90.45,90.48,90.43,90.47,191778.0,87.3985,87.4275,87.3792,87.4178,191778.0
2024-11-05 09:50:00,90.47,90.49,90.44,90.49,104236.0,87.4178,87.4372,87.3888,87.4372,104236.0
2024-11-05 10:00:00,90.48,90.48,90.31,90.31,283647.0,87.4275,87.4275,87.2632,87.2632,283647.0
2024-11-05 10:10:00,90.31,90.32,90.26,90.27,291104.0,87.2632,87.2729,87.2149,87.2246,291104.0
2024-11-05 10:20:00,90.27,90.3,90.2,90.22,146315.0,87.2246,87.2536,87.1569,87.1763,146315.0
2024-11-05 10:30:00,90.23,90.29,90.23,90.25,161021.0,87.1859,87.2439,87.1859,87.2053,161021.0
2024-11-05 10:40:00,90.26,90.28,90.23,90.27,281544.0,87.2149,87.2342,87.1859,87.2246,281544.0
2024-11-05 10:50:00,90.27,90.3,90.26,90.28,275024.0,87.2246,87.2536,87.2149,87.2342,275024.0
2024-11-05 11:00:00,90.28,90.3,90.27,90.28,59033.0,87.2342,87.2536,87.2246,87.2342,59033.0
2024-11-05 11:10:00,90.27,90.28,90.23,90.23,53343.0,87.2246,87.2342,87.1859,87.1859,53343.0
2024-11-05 11:20:00,90.23,90.26,90.23,90.25,72567.0,87.1859,87.2149,87.1859,87.2053,72567.0
2024-11-05 11:30:00,90.25,90.29,90.24,90.27,32248.0,87.2053,87.2439,87.1956,87.2246,32248.0
2024-11-05 11:40:00,90.26,90.3,90.26,90.28,164155.0,87.2149,87.2536,87.2149,87.2342,164155.0
2024-11-05 11:50:00,90.28,90.32,90.27,90.31,40897.0,87.2342,87.2729,87.2246,87.2632,40897.0
2024-11-05 12:00:00,90.31,90.35,90.3,90.33,42703.0,87.2632,87.3019,87.2536,87.2826,42703.0
2024-11-05 12:10:00,90.33,90.37,90.32,90.36,152262.0,87.2826,87.3212,87.2729,87.3115,152262.0
2024-11-05 12:20:00,90.36,90.38,90.34,90.37,111166.0,87.3115,87.3309,87.2922,87.3212,111166.0
2024-11-05 12:30:00,90.38,90.4,90.37,90.39,91149.0,87.3309,87.3502,87.3212,87.3405,91149.0
2024-11-05 12:40:00,90.39,90.43,90.39,90.4,146605.0,87.3405,87.3792,87.3405,87.3502,146605.0
2024-11-05 12:50:00,90.41,90.42,90.37,90.38,162620.0,87.3599,87.3695,87.3212,87.3309,162620.0
2024-11-05 13:00:00,90.38,90.48,90.36,90.47,30144.0,87.3309,87.4275,87.3115,87.4178,30144.0
2024-11-05 13:10:00,90.47,90.53,90.45,90.53,102694.0,87.4178,87.4758,87.3985,87.4758,102694.0
2024-11-05 13:20:00,90.54,90.55,90.49,90.5,77448.0,87.4855,87.4951,87.4372,87.4468,77448.0
2024-11-05 13:30:00,90.5,90.51,90.45,90.45,58643.0,87.4468,87.4565,87.3985,87.3985,58643.0
2024-11-05 13:40:00,90.45,90.52,90.45,90.51,33767.0,87.3985,87.4661,87.3985,87.4565,33767.0
2024-11-05 13:50:00,90.5,90.54,90.5,90.52,38018.0,87.4468,87.4855,87.4468,87.4661,38018.0
2024-11-05 14:00:00,90.52,90.55,90.51,90.54,71546.0,87.4661,87.4951,87.4565,87.4855,71546.0
2024-11-05 14:10:00,90.55,90.55,90.51,90.54,30794.0,87.4951,87.4951,87.4565,87.4855,30794.0
2024-11-05 14:20:00,90.54,90.59,90.52,90.56,56251.0,87.4855,87.5338,87.4661,87.5048,56251.0
2024-11-05 14:30:00,90.55,90.6,90.54,90.59,136132.0,87.4951,87.5434,87.4855,87.5338,136132.0
2024-11-05 14:40:00,90.59,90.63,90.59,90.62,31025.0,87.5338,87.5724,87.5338,87.5628,31025.0
2024-11-05 14:50:00,90.62,90.67,90.6,90.64,78979.0,87.5628,87.6111,87.5434,87.5821,78979.0
2024-11-05 15:00:00,90.64,90.7,90.63,90.69,166657.0,87.5821,87.6401,87.5724,87.6304,166657.0
2024-11-05 15:10:00,90.69,90.73,90.68,90.69,601180.0,87.6304,87.6691,87.6208,87.6304,601180.0
2024-11-05 15:20:00,90.69,90.74,90.68,90.73,285714.0,87.6304,87.6787,87.6208,87.6691,285714.0
2024-11-05 15:30:00,90.73,90.78,90.72,90.76,206308.0,87.6691,87.7174,87.6594,87.6981,206308.0
2024-11-05 15:40:00,90.75,90.75,90.7,90.73,278378.0,87.6884,87.6884,87.6401,87.6691,278378.0
2024-11-05 15:50:00,90.73,90.82,90.72,90.81,490065.0,87.6691,87.756,87.6594,87.7464,490065.0
2024-11-06 09:30:00,89.93,89.98,89.83,89.94,500397.0,86.8961,86.9444,86.7994,86.9057,500397.0
2024-11-06 09:40:00,89.94,89.96,89.85,89.86,205549.0,86.9057,86.925,86.8188,86.8284,205549.0
2024-11-06 09:50:00,89.86,89.97,89.83,89.97,654141.0,86.8284,86.9347,86.7994,86.9347,654141.0
2024-11-06 10:00:00,89.97,90.05,89.95,90.04,300086.0,86.9347,87.012,86.9154,87.0023,300086.0
2024-11-06 10:10:00,90.04,90.11,90.03,90.1,129131.0,87.0023,87.07,86.9927,87.0603,129131.0
2024-11-06 10:20:00,90.11,90.16,90.1,90.13,296353.0,87.07,87.1183,87.0603,87.0893,296353.0
2024-11-06 10:30:00,90.13,90.19,90.11,90.12,317127.0,87.0893,87.1473,87.07,87.0796,317127.0
2024-11-06 10:40:00,90.13,90.13,90.04,90.06,106298.0,87.0893,87.0893,87.0023,87.0217,106298.0
2024-11-06 10:50:00,90.05,90.09,90.02,90.05,240578.0,87.012,87.0507,86.983,87.012,240578.0
2024-11-06 11:00:00,90.04,90.1,90.02,90.09,281342.0,87.0023,87.0603,86.983,87.0507,281342.0
2024-11-06 11:10:00,90.09,90.12,90.07,90.11,60725.0,87.0507,87.0796,87.0313,87.07,60725.0
2024-11-06 11:20:00,90.12,90.17,90.11,90.15,121208.0,87.0796,87.128,87.07,87.1086,121208.0
2024-11-06 11:30:00,90.15,90.2,90.14,90.17,447721.0,87.1086,87.1569,87.099,87.128,447721.0
2024-11-06 11:40:00,90.17,90.2,90.14,90.16,128722.0,87.128,87.1569,87.099,87.1183,128722.0
2024-11-06 11:50:00,90.17,90.21,90.16,90.2,81874.0,87.128,87.1666,87.1183,87.1569,81874.0
2024-11-06 12:00:00,90.2,90.24,90.19,90.24,161572.0,87.1569,87.1956,87.1473,87.1956,161572.0
2024-11-06 12:10:00,90.25,90.34,90.24,90.33,78218.0,87.2053,87.2922,87.1956,87.2826,78218.0
2024-11-06 12:20:00,90.34,90.42,90.32,90.41,149295.0,87.2922,87.3695,87.2729,87.3599,149295.0
2024-11-06 12:30:00,90.41,90.45,90.39,90.43,88418.0,87.3599,87.3985,87.3405,87.3792,88418.0
2024-11-06 12:40:00,90.43,90.45,90.4,90.44,136987.0,87.3792,87.3985,87.3502,87.3888,136987.0
2024-11-06 12:50:00,90.43,90.48,90.42,90.47,155130.0,87.3792,87.4275,87.3695,87.4178,155130.0
2024-11-06 13:00:00,90.47,90.6,90.45,90.6,314285.0,87.4178,87.5434,87.3985,87.5434,314285.0
2024-11-06 13:10:00,90.61,90.69,90.6,90.68,316282.0,87.5531,87.6304,87.5434,87.6208,316282.0
2024-11-06 13:20:00,90.68,90.7,90.63,90.66,82851.0,87.6208,87.6401,87.5724,87.6014,82851.0
2024-11-06 13:30:00,90.66,90.67,90.63,90.66,191484.0,87.6014,87.6111,87.5724,87.6014,191484.0
2024-11-06 13:40:00,90.66,90.66,90.6,90.61,87005.0,87.6014,87.6014,87.5434,87.5531,87005.0
2024-11-06 13:50:00,90.6,90.61,90.53,90.53,37347.0,87.5434,87.5531,87.4758,87.4758,37347.0
2024-11-06 14:00:00,90.54,90.56,90.44,90.46,36202.0,87.4855,87.5048,87.3888,87.4082,36202.0
2024-11-06 14:10:00,90.46,90.47,90.41,90.47,30522.0,87.4082,87.4178,87.3599,87.4178,30522.0
2024-11-06 14:20:00,90.47,90.52,90.46,90.51,51519.0,87.4178,87.4661,87.4082,87.4565,51519.0
2024-11-06 14:30:00,90.51,90.54,90.5,90.5,15283.0,87.4565,87.4855,87.4468,87.4468,15283.0
2024-11-06 14:40:00,90.51,90.56,90.51,90.56,18861.0,87.4565,87.5048,87.4565,87.5048,18861.0
2024-11-06 14:50:00,90.56,90.58,90.54,90.57,70081.0,87.5048,87.5241,87.4855,87.5145,70081.0
2024-11-06 15:00:00,90.58,90.66,90.56,90.64,344241.0,87.5241,87.6014,87.5048,87.5821,344241.0
2024-11-06 15:10:00,90.64,90.66,90.63,90.64,157655.0,87.5821,87.6014,87.5724,87.5821,157655.0
2024-11-06 15:20:00,90.64,90.65,90.62,90.64,47434.0,87.5821,87.5918,87.5628,87.5821,47434.0
2024-11-06 15:30:00,90.64,90.64,90.62,90.62,47889.0,87.5821,87.5821,87.5628,87.5628,47889.0
2024-11-06 15:40:00,90.63,90.63,90.57,90.58,109662.0,87.5724,87.5724,87.5145,87.5241,109662.0
2024-11-06 15:50:00,90.57,90.57,90.54,90.54,230448.0,87.5145,87.5145,87.4855,87.4855,230448.0
2024-11-07 09:30:00,91.0,91.14,90.83,91.13,402991.0,87.93,88.0652,87.7657,88.0556,402991.0
2024-11-07 09:40:00,91.14,91.19,91.12,91.18,153605.0,88.0652,88.1135,88.0459,88.1039,153605.0
2024-11-07 09:50:00,91.18,91.27,91.18,91.21,243117.0,88.1039,88.1908,88.1039,88.1329,243117.0
2024-11-07 10:00:00,91.22,91.23,91.17,91.23,444132.0,88.1425,88.1522,88.0942,88.1522,444132.0
2024-11-07 10:10:00,91.23,91.25,91.21,91.22,131095.0,88.1522,88.1715,88.1329,88.1425,131095.0
2024-11-07 10:20:00,91.22,91.28,91.22,91.28,112040.0,88.1425,88.2005,88.1425,88.2005,112040.0
2024-11-07 10:30:00,91.27,91.32,91.27,91.28,134707.0,88.1908,88.2392,88.1908,88.2005,134707.0
2024-11-07 10:40:00,91.28,91.36,91.27,91.36,159300.0,88.2005,88.2778,88.1908,88.2778,159300.0
2024-11-07 10:50:00,91.36,91.41,91.35,91.37,151366.0,88.2778,88.3261,88.2681,88.2875,151366.0
2024-11-07 11:00:00,91.37,91.4,91.34,91.37,115664.0,88.2875,88.3165,88.2585,88.2875,115664.0
2024-11-07 11:10:00,91.37,91.37,91.32,91.32,40659.0,88.2875,88.2875,88.2392,88.2392,40659.0
2024-11-07 11:20:00,91.31,91.34,91.3,91.33,96085.0,88.2295,88.2585,88.2198,88.2488,96085.0
2024-11-07 11:30:00,91.33,91.36,91.32,91.33,293699.0,88.2488,88.2778,88.2392,88.2488,293699.0
2024-11-07 11:40:00,91.33,91.34,91.32,91.33,212817.0,88.2488,88.2585,88.2392,88.2488,212817.0
2024-11-07 11:50:00,91.33,91.35,91.3,91.34,258055.0,88.2488,88.2681,88.2198,88.2585,258055.0
2024-11-07 12:00:00,91.34,91.35,91.28,91.34,220608.0,88.2585,88.2681,88.2005,88.2585,220608.0
2024-11-07 12:10:00,91.34,91.37,91.34,91.37,84392.0,88.2585,88.2875,88.2585,88.2875,84392.0
2024-11-07 12:20:00,91.37,91.4,91.36,91.39,86493.0,88.2875,88.3165,88.2778,88.3068,86493.0
2024-11-07 12:30:00,91.39,91.46,91.38,91.43,122913.0,88.3068,88.3744,88.2971,88.3454,122913.0
2024-11-07 12:40:00,91.44,91.45,91.43,91.44,45766.0,88.3551,88.3648,88.3454,88.3551,45766.0
2024-11-07 12:50:00,91.44,91.5,91.44,91.5,397693.0,88.3551,88.4131,88.3551,88.4131,397693.0
2024-11-07 13:00:00,91.5,91.51,91.47,91.48,83489.0,88.4131,88.4227,88.3841,88.3938,83489.0
2024-11-07 13:10:00,91.48,91.48,91.42,91.44,179788.0,88.3938,88.3938,88.3358,88.3551,179788.0
2024-11-07 13:20:00,91.43,91.46,91.42,91.44,69088.0,88.3454,88.3744,88.3358,88.3551,69088.0
2024-11-07 13:30:00,91.44,91.44,91.42,91.43,172292.0,88.3551,88.3551,88.3358,88.3454,172292.0
2024-11-07 13:40:00,91.43,91.43,91.37,91.37,75493.0,88.3454,88.3454,88.2875,88.2875,75493.0
2024-11-07 13:50:00,91.38,91.42,91.37,91.4,223738.0,88.2971,88.3358,88.2875,88.3165,223738.0
2024-11-07 14:00:00,91.4,91.43,91.28,91.33,298695.0,88.3165,88.3454,88.2005,88.2488,298695.0
2024-11-07 14:10:00,91.33,91.4,91.3,91.37,172931.0,88.2488,88.3165,88.2198,88.2875,172931.0
2024-11-07 14:20:00,91.37,91.4,91.31,91.32,144392.0,88.2875,88.3165,88.2295,88.2392,144392.0
2024-11-07 14:30:00,91.33,91.42,91.33,91.36,82036.0,88.2488,88.3358,88.2488,88.2778,82036.0
2024-11-07 14:40:00,91.36,91.39,91.23,91.38,273442.0,88.2778,88.3068,88.1522,88.2971,273442.0
2024-11-07 14:50:00,91.38,91.45,91.36,91.43,236814.0,88.2971,88.3648,88.2778,88.3454,236814.0
2024-11-07 15:00:00,91.43,91.54,91.4,91.51,279488.0,88.3454,88.4517,88.3165,88.4227,279488.0
2024-11-07 15:10:00,91.51,91.65,91.5,91.62,509161.0,88.4227,88.558,88.4131,88.529,509161.0
2024-11-07 15:20:00,91.62,91.65,91.57,91.58,365043.0,88.529,88.558,88.4807,88.4904,365043.0
2024-11-07 15:30:00,91.57,91.59,91.5,91.52,205382.0,88.4807,88.5001,88.4131,88.4324,205382.0
2024-11-07 15:40:00,91.52,91.53,91.47,91.48,170934.0,88.4324,88.4421,88.3841,88.3938,170934.0
2024-11-07 15:50:00,91.48,91.55,91.47,91.5,409347.0,88.3938,88.4614,88.3841,88.4131,409347.0
2024-11-08 09:30:00,91.71,91.72,91.61,91.63,299564.0,88.616,88.6257,88.5194,88.5387,299564.0
2024-11-08 09:40:00,91.63,91.67,91.62,91.65,140291.0,88.5387,88.5774,88.529,88.558,140291.0
2024-11-08 09:50:00,91.66,91.7,91.63,91.68,309152.0,88.5677,88.6063,88.5387,88.587,309152.0
2024-11-08 10:00:00,91.68,91.75,91.64,91.72,198160.0,88.587,88.6547,88.5484,88.6257,198160.0
2024-11-08 10:10:00,91.73,91.75,91.68,91.7,278183.0,88.6353,88.6547,88.587,88.6063,278183.0
2024-11-08 10:20:00,91.7,91.75,91.66,91.72,546672.0,88.6063,88.6547,88.5677,88.6257,546672.0
2024-11-08 10:30:00,91.72,91.73,91.64,91.65,267354.0,88.6257,88.6353,88.5484,88.558,267354.0
2024-11-08 10:40:00,91.65,91.71,91.64,91.7,170358.0,88.558,88.616,88.5484,88.6063,170358.0
2024-11-08 10:50:00,91.69,91.71,91.67,91.69,339869.0,88.5967,88.616,88.5774,88.5967,339869.0
2024-11-08 11:00:00,91.69,91.71,91.67,91.7,127679.0,88.5967,88.616,88.5774,88.6063,127679.0
2024-11-08 11:10:00,91.7,91.71,91.6,91.62,239337.0,88.6063,88.616,88.5097,88.529,239337.0
2024-11-08 11:20:00,91.62,91.63,91.56,91.58,120639.0,88.529,88.5387,88.4711,88.4904,120639.0
2024-11-08 11:30:00,91.58,91.58,91.44,91.45,332682.0,88.4904,88.4904,88.3551,88.3648,332682.0
2024-11-08 11:40:00,91.45,91.55,91.44,91.55,65704.0,88.3648,88.4614,88.3551,88.4614,65704.0
2024-11-08 11:50:00,91.55,91.55,91.51,91.54,45439.0,88.4614,88.4614,88.4227,88.4517,45439.0
2024-11-08 12:00:00,91.54,91.57,91.53,91.57,78895.0,88.4517,88.4807,88.4421,88.4807,78895.0
2024-11-08 12:10:00,91.56,91.57,91.51,91.52,302540.0,88.4711,88.4807,88.4227,88.4324,302540.0
2024-11-08 12:20:00,91.52,91.54,91.49,91.51,416241.0,88.4324,88.4517,88.4034,88.4227,416241.0
2024-11-08 12:30:00,91.51,91.57,91.5,91.54,307198.0,88.4227,88.4807,88.4131,88.4517,307198.0
2024-11-08 12:40:00,91.54,91.6,91.54,91.59,124410.0,88.4517,88.5097,88.4517,88.5001,124410.0
2024-11-08 12:50:00,91.59,91.65,91.59,91.62,88478.0,88.5001,88.558,88.5001,88.529,88478.0
2024-11-08 13:00:00,91.62,91.68,91.61,91.66,222338.0,88.529,88.587,88.5194,88.5677,222338.0
2024-11-08 13:10:00,91.66,91.67,91.63,91.66,300423.0,88.5677,88.5774,88.5387,88.5677,300423.0
2024-11-08 13:20:00,91.65,91.67,91.63,91.65,223425.0,88.558,88.5774,88.5387,88.558,223425.0
2024-11-08 13:30:00,91.64,91.67,91.63,91.67,286724.0,88.5484,88.5774,88.5387,88.5774,286724.0
2024-11-08 13:40:00,91.67,91.7,91.65,91.69,89182.0,88.5774,88.6063,88.558,88.5967,89182.0
2024-11-08 13:50:00,91.7,91.76,91.69,91.76,101523.0,88.6063,88.6643,88.5967,88.6643,101523.0
2024-11-08 14:00:00,91.76,91.76,91.71,91.75,90081.0,88.6643,88.6643,88.616,88.6547,90081.0
2024-11-08 14:10:00,91.75,91.75,91.72,91.73,24437.0,88.6547,88.6547,88.6257,88.6353,24437.0
2024-11-08 14:20:00,91.73,91.74,91.71,91.73,20360.0,88.6353,88.645,88.616,88.6353,20360.0
2024-11-08 14:30:00,91.73,91.75,91.72,91.74,43484.0,88.6353,88.6547,88.6257,88.645,43484.0
2024-11-08 14:40:00,91.75,91.76,91.72,91.73,231823.0,88.6547,88.6643,88.6257,88.6353,231823.0
2024-11-08 14:50:00,91.72,91.73,91.69,91.72,93249.0,88.6257,88.6353,88.5967,88.6257,93249.0
2024-11-08 15:00:00,91.72,91.72,91.66,91.66,45264.0,88.6257,88.6257,88.5677,88.5677,45264.0
2024-11-08 15:10:00,91.67,91.67,91.64,91.67,26942.0,88.5774,88.5774,88.5484,88.5774,26942.0
2024-11-08 15:20:00,91.67,91.67,91.66,91.66,64305.0,88.5774,88.5774,88.5677,88.5677,64305.0
2024-11-08 15:30:00,91.67,91.69,91.65,91.67,119540.0,88.5774,88.5967,88.558,88.5774,119540.0
2024-11-08 15:40:00,91.67,91.72,91.66,91.72,168252.0,88.5774,88.6257,88.5677,88.6257,168252.0
2024-11-08 15:50:00,91.72,91.76,91.71,91.76,215344.0,88.6257,88.6643,88.616,88.6643,215344.0
2024-11-11 09:30:00,91.68,91.68,91.62,91.66,60139.0,88.587,88.587,88.529,88.5677,60139.0
2024-11-11 09:40:00,91.66,91.68,91.59,91.59,27337.0,88.5677,88.587,88.5001,88.5001,27337.0
2024-11-11 09:50:00,91.59,91.59,91.51,91.53,35731.0,88.5001,88.5001,88.4227,88.4421,35731.0
2024-11-11 10:00:00,91.53,91.54,91.46,91.52,145218.0,88.4421,88.4517,88.3744,88.4324,145218.0
2024-11-11 10:10:00,91.52,91.52,91.49,91.49,29520.0,88.4324,88.4324,88.4034,88.4034,29520.0
2024-11-11 10:20:00,91.49,91.53,91.49,91.53,23804.0,88.4034,88.4421,88.4034,88.4421,23804.0
2024-11-11 10:30:00,91.53,91.56,91.51,91.55,24029.0,88.4421,88.4711,88.4227,88.4614,24029.0
2024-11-11 10:40:00,91.55,91.6,91.55,91.59,24766.0,88.4614,88.5097,88.4614,88.5001,24766.0
2024-11-11 10:50:00,91.59,91.62,91.57,91.61,17145.0,88.5001,88.529,88.4807,88.5194,17145.0
2024-11-11 11:00:00,91.61,91.63,91.6,91.62,42561.0,88.5194,88.5387,88.5097,88.529,42561.0
2024-11-11 11:10:00,91.62,91.63,91.59,91.62,93568.0,88.529,88.5387,88.5001,88.529,93568.0
2024-11-11 11:20:00,91.62,91.62,91.6,91.6,24535.0,88.529,88.529,88.5097,88.5097,24535.0
2024-11-11 11:30:00,91.6,91.62,91.58,91.62,25444.0,88.5097,88.529,88.4904,88.529,25444.0
2024-11-11 11:40:00,91.61,91.62,91.58,91.59,68997.0,88.5194,88.529,88.4904,88.5001,68997.0
2024-11-11 11:50:00,91.59,91.6,91.58,91.6,13243.0,88.5001,88.5097,88.4904,88.5097,13243.0
2024-11-11 12:00:00,91.59,91.61,91.58,91.58,30495.0,88.5001,88.5194,88.4904,88.4904,30495.0
2024-11-11 12:10:00,91.57,91.59,91.56,91.59,23865.0,88.4807,88.5001,88.4711,88.5001,23865.0
2024-11-11 12:20:00,91.59,91.59,91.53,91.53,16085.0,88.5001,88.5001,88.4421,88.4421,16085.0
2024-11-11 12:30:00,91.53,91.55,91.53,91.54,24936.0,88.4421,88.4614,88.4421,88.4517,24936.0
2024-11-11 12:40:00,91.53,91.54,91.52,91.53,12803.0,88.4421,88.4517,88.4324,88.4421,12803.0
2024-11-11 12:50:00,91.52,91.55,91.52,91.53,27570.0,88.4324,88.4614,88.4324,88.4421,27570.0
2024-11-11 13:00:00,91.53,91.54,91.51,91.54,24061.0,88.4421,88.4517,88.4227,88.4517,24061.0
2024-11-11 13:10:00,91.54,91.56,91.53,91.56,35783.0,88.4517,88.4711,88.4421,88.4711,35783.0
2024-11-11 13:20:00,91.56,91.56,91.53,91.55,9924.0,88.4711,88.4711,88.4421,88.4614,9924.0
2024-11-11 13:30:00,91.56,91.56,91.54,91.55,8299.0,88.4711,88.4711,88.4517,88.4614,8299.0
2024-11-11 13:40:00,91.55,91.56,91.54,91.55,22834.0,88.4614,88.4711,88.4517,88.4614,22834.0
2024-11-11 13:50:00,91.55,91.55,91.53,91.54,5966.0,88.4614,88.4614,88.4421,88.4517,5966.0
2024-11-11 14:00:00,91.53,91.54,91.53,91.54,11694.0,88.4421,88.4517,88.4421,88.4517,11694.0
2024-11-11 14:10:00,91.54,91.54,91.52,91.53,19228.0,88.4517,88.4517,88.4324,88.4421,19228.0
2024-11-11 14:20:00,91.52,91.53,91.52,91.53,29036.0,88.4324,88.4421,88.4324,88.4421,29036.0
2024-11-11 14:30:00,91.53,91.53,91.52,91.53,5242.0,88.4421,88.4421,88.4324,88.4421,5242.0
2024-11-11 14:40:00,91.53,91.53,91.51,91.52,12566.0,88.4421,88.4421,88.4227,88.4324,12566.0
2024-11-11 14:50:00,91.52,91.54,91.51,91.53,59614.0,88.4324,88.4517,88.4227,88.4421,59614.0
2024-11-11 15:00:00,91.52,91.55,91.51,91.54,93919.0,88.4324,88.4614,88.4227,88.4517,93919.0
2024-11-11 15:10:00,91.54,91.55,91.53,91.54,39764.0,88.4517,88.4614,88.4421,88.4517,39764.0
2024-11-11 15:20:00,91.54,91.56,91.54,91.54,34706.0,88.4517,88.4711,88.4517,88.4517,34706.0
2024-11-11 15:30:00,91.55,91.55,91.54,91.55,45224.0,88.4614,88.4614,88.4517,88.4614,45224.0
2024-11-11 15:40:00,91.55,91.56,91.54,91.54,74298.0,88.4614,88.4711,88.4517,88.4517,74298.0
2024-11-11 15:50:00,91.54,91.6,91.54,91.6,285011.0,88.4517,88.5097,88.4517,88.5097,285011.0
2024-11-12 09:30:00,91.16,91.25,91.09,91.18,263134.0,88.0846,88.1715,88.0169,88.1039,263134.0
2024-11-12 09:40:00,91.18,91.24,91.17,91.2,114761.0,88.1039,88.1619,88.0942,88.1232,114761.0
2024-11-12 09:50:00,91.2,91.26,91.2,91.23,117984.0,88.1232,88.1812,88.1232,88.1522,117984.0
2024-11-12 10:00:00,91.23,91.26,91.11,91.12,1318812.0,88.1522,88.1812,88.0362,88.0459,1318812.0
2024-11-12 10:10:00,91.12,91.15,91.07,91.13,186439.0,88.0459,88.0749,87.9976,88.0556,186439.0
2024-11-12 10:20:00,91.13,91.15,91.12,91.14,105993.0,88.0556,88.0749,88.0459,88.0652,105993.0
2024-11-12 10:30:00,91.14,91.17,91.13,91.14,43580.0,88.0652,88.0942,88.0556,88.0652,43580.0
2024-11-12 10:40:00,91.14,91.15,91.08,91.09,101564.0,88.0652,88.0749,88.0073,88.0169,101564.0
2024-11-12 10:50:00,91.08,91.09,91.02,91.06,115046.0,88.0073,88.0169,87.9493,87.9879,115046.0
2024-11-12 11:00:00,91.06,91.09,91.01,91.03,194265.0,87.9879,88.0169,87.9396,87.9589,194265.0
2024-11-12 11:10:00,91.02,91.04,90.99,91.01,196031.0,87.9493,87.9686,87.9203,87.9396,196031.0
2024-11-12 11:20:00,91.01,91.01,90.97,91.0,304652.0,87.9396,87.9396,87.901,87.93,304652.0
2024-11-12 11:30:00,91.0,91.02,90.98,90.98,251488.0,87.93,87.9493,87.9106,87.9106,251488.0
2024-11-12 11:40:00,90.98,91.0,90.9,90.93,120237.0,87.9106,87.93,87.8333,87.8623,120237.0
2024-11-12 11:50:00,90.93,90.96,90.92,90.95,230938.0,87.8623,87.8913,87.8527,87.8816,230938.0
2024-11-12 12:00:00,90.95,90.96,90.88,90.89,165851.0,87.8816,87.8913,87.814,87.8237,165851.0
2024-11-12 12:10:00,90.89,90.89,90.81,90.84,142189.0,87.8237,87.8237,87.7464,87.7754,142189.0
2024-11-12 12:20:00,90.84,90.87,90.82,90.85,153452.0,87.7754,87.8043,87.756,87.785,153452.0
2024-11-12 12:30:00,90.84,90.87,90.82,90.83,49969.0,87.7754,87.8043,87.756,87.7657,49969.0
2024-11-12 12:40:00,90.83,90.83,90.77,90.77,114066.0,87.7657,87.7657,87.7077,87.7077,114066.0
2024-11-12 12:50:00,90.77,90.83,90.76,90.76,158524.0,87.7077,87.7657,87.6981,87.6981,158524.0
2024-11-12 13:00:00,90.76,90.8,90.75,90.77,107888.0,87.6981,87.7367,87.6884,87.7077,107888.0
2024-11-12 13:10:00,90.77,90.79,90.76,90.77,206303.0,87.7077,87.727,87.6981,87.7077,206303.0
2024-11-12 13:20:00,90.76,90.79,90.75,90.79,83671.0,87.6981,87.727,87.6884,87.727,83671.0
2024-11-12 13:30:00,90.79,90.88,90.78,90.85,208604.0,87.727,87.814,87.7174,87.785,208604.0
2024-11-12 13:40:00,90.85,90.85,90.8,90.82,28975.0,87.785,87.785,87.7367,87.756,28975.0
2024-11-12 13:50:00,90.83,90.88,90.81,90.87,18880.0,87.7657,87.814,87.7464,87.8043,18880.0
2024-11-12 14:00:00,90.87,90.91,90.86,90.89,37329.0,87.8043,87.843,87.7947,87.8237,37329.0
2024-11-12 14:10:00,90.88,90.89,90.85,90.87,33369.0,87.814,87.8237,87.785,87.8043,33369.0
2024-11-12 14:20:00,90.87,90.9,90.86,90.89,27017.0,87.8043,87.8333,87.7947,87.8237,27017.0
2024-11-12 14:30:00,90.89,90.9,90.86,90.87,30848.0,87.8237,87.8333,87.7947,87.8043,30848.0
2024-11-12 14:40:00,90.87,90.92,90.86,90.91,89607.0,87.8043,87.8527,87.7947,87.843,89607.0
2024-11-12 14:50:00,90.9,90.91,90.86,90.88,87073.0,87.8333,87.843,87.7947,87.814,87073.0
2024-11-12 15:00:00,90.88,90.91,90.87,90.9,293944.0,87.814,87.843,87.8043,87.8333,293944.0
2024-11-12 15:10:00,90.9,90.93,90.89,90.92,222746.0,87.8333,87.8623,87.8237,87.8527,222746.0
2024-11-12 15:20:00,90.92,90.93,90.89,90.92,205747.0,87.8527,87.8623,87.8237,87.8527,205747.0
2024-11-12 15:30:00,90.91,90.94,90.88,90.93,162540.0,87.843,87.872,87.814,87.8623,162540.0
2024-11-12 15:40:00,90.92,90.95,90.91,90.92,219504.0,87.8527,87.8816,87.843,87.8527,219504.0
2024-11-12 15:50:00,90.91,90.93,90.87,90.89,719003.0,87.843,87.8623,87.8043,87.8237,719003.0
2024-11-13 09:30:00,91.1,91.28,91.09,91.14,138944.0,88.0266,88.2005,88.0169,88.0652,138944.0
2024-11-13 09:40:00,91.14,91.19,91.09,91.09,251606.0,88.0652,88.1135,88.0169,88.0169,251606.0
2024-11-13 09:50:00,91.09,91.11,91.02,91.05,197862.0,88.0169,88.0362,87.9493,87.9783,197862.0
2024-11-13 10:00:00,91.06,91.07,90.87,90.92,211581.0,87.9879,87.9976,87.8043,87.8527,211581.0
2024-11-13 10:10:00,90.93,90.99,90.9,90.98,114743.0,87.8623,87.9203,87.8333,87.9106,114743.0
2024-11-13 10:20:00,90.98,90.98,90.8,90.82,394972.0,87.9106,87.9106,87.7367,87.756,394972.0
2024-11-13 10:30:00,90.82,90.88,90.77,90.78,119868.0,87.756,87.814,87.7077,87.7174,119868.0
2024-11-13 10:40:00,90.78,90.84,90.7,90.79,112562.0,87.7174,87.7754,87.6401,87.727,112562.0
2024-11-13 10:50:00,90.8,90.92,90.79,90.88,95327.0,87.7367,87.8527,87.727,87.814,95327.0
2024-11-13 11:00:00,90.89,90.89,90.78,90.84,52167.0,87.8237,87.8237,87.7174,87.7754,52167.0
2024-11-13 11:10:00,90.84,90.86,90.81,90.84,35268.0,87.7754,87.7947,87.7464,87.7754,35268.0
2024-11-13 11:20:00,90.84,90.87,90.82,90.86,44510.0,87.7754,87.8043,87.756,87.7947,44510.0
2024-11-13 11:30:00,90.86,90.95,90.85,90.92,200157.0,87.7947,87.8816,87.785,87.8527,200157.0
2024-11-13 11:40:00,90.92,90.98,90.88,90.97,158031.0,87.8527,87.9106,87.814,87.901,158031.0
2024-11-13 11:50:00,90.97,90.98,90.9,90.94,33442.0,87.901,87.9106,87.8333,87.872,33442.0
2024-11-13 12:00:00,90.94,90.96,90.9,90.94,43160.0,87.872,87.8913,87.8333,87.872,43160.0
2024-11-13 12:10:00,90.94,90.96,90.89,90.9,73040.0,87.872,87.8913,87.8237,87.8333,73040.0
2024-11-13 12:20:00,90.9,90.9,90.8,90.81,60435.0,87.8333,87.8333,87.7367,87.7464,60435.0
2024-11-13 12:30:00,90.81,90.86,90.79,90.83,84196.0,87.7464,87.7947,87.727,87.7657,84196.0
2024-11-13 12:40:00,90.83,90.86,90.82,90.83,41345.0,87.7657,87.7947,87.756,87.7657,41345.0
2024-11-13 12:50:00,90.83,90.84,90.78,90.83,79439.0,87.7657,87.7754,87.7174,87.7657,79439.0
2024-11-13 13:00:00,90.83,90.85,90.77,90.77,58812.0,87.7657,87.785,87.7077,87.7077,58812.0
2024-11-13 13:10:00,90.76,90.76,90.72,90.76,96462.0,87.6981,87.6981,87.6594,87.6981,96462.0
2024-11-13 13:20:00,90.76,90.76,90.72,90.75,17365.0,87.6981,87.6981,87.6594,87.6884,17365.0
2024-11-13 13:30:00,90.74,90.79,90.74,90.76,40426.0,87.6787,87.727,87.6787,87.6981,40426.0
2024-11-13 13:40:00,90.76,90.77,90.74,90.76,21176.0,87.6981,87.7077,87.6787,87.6981,21176.0
2024-11-13 13:50:00,90.77,90.8,90.75,90.77,50400.0,87.7077,87.7367,87.6884,87.7077,50400.0
2024-11-13 14:00:00,90.77,90.79,90.74,90.77,78595.0,87.7077,87.727,87.6787,87.7077,78595.0
2024-11-13 14:10:00,90.77,90.81,90.75,90.78,49826.0,87.7077,87.7464,87.6884,87.7174,49826.0
2024-11-13 14:20:00,90.78,90.81,90.77,90.79,47058.0,87.7174,87.7464,87.7077,87.727,47058.0
2024-11-13 14:30:00,90.79,90.83,90.79,90.8,52870.0,87.727,87.7657,87.727,87.7367,52870.0
2024-11-13 14:40:00,90.81,90.82,90.76,90.78,69574.0,87.7464,87.756,87.6981,87.7174,69574.0
2024-11-13 14:50:00,90.77,90.77,90.71,90.73,67956.0,87.7077,87.7077,87.6497,87.6691,67956.0
2024-11-13 15:00:00,90.73,90.74,90.67,90.7,67953.0,87.6691,87.6787,87.6111,87.6401,67953.0
2024-11-13 15:10:00,90.71,90.75,90.71,90.74,135812.0,87.6497,87.6884,87.6497,87.6787,135812.0
2024-11-13 15:20:00,90.73,90.77,90.72,90.76,122812.0,87.6691,87.7077,87.6594,87.6981,122812.0
2024-11-13 15:30:00,90.76,90.8,90.74,90.8,180046.0,87.6981,87.7367,87.6787,87.7367,180046.0
2024-11-13 15:40:00,90.8,90.81,90.79,90.79,158551.0,87.7367,87.7464,87.727,87.727,158551.0
2024-11-13 15:50:00,90.79,90.8,90.73,90.73,485137.0,87.727,87.7367,87.6691,87.6691,485137.0
2024-11-14 09:30:00,91.03,91.04,90.9,90.97,279956.0,87.9589,87.9686,87.8333,87.901,279956.0
2024-11-14 09:40:00,90.96,90.96,90.82,90.83,127959.0,87.8913,87.8913,87.756,87.7657,127959.0
2024-11-14 09:50:00,90.84,90.85,90.8,90.84,18886.0,87.7754,87.785,87.7367,87.7754,18886.0
2024-11-14 10:00:00,90.84,90.86,90.79,90.82,129752.0,87.7754,87.7947,87.727,87.756,129752.0
2024-11-14 10:10:00,90.82,90.84,90.78,90.83,166102.0,87.756,87.7754,87.7174,87.7657,166102.0
2024-11-14 10:20:00,90.83,90.86,90.81,90.84,34579.0,87.7657,87.7947,87.7464,87.7754,34579.0
2024-11-14 10:30:00,90.84,90.84,90.79,90.8,192245.0,87.7754,87.7754,87.727,87.7367,192245.0
2024-11-14 10:40:00,90.79,90.86,90.76,90.86,119487.0,87.727,87.7947,87.6981,87.7947,119487.0
2024-11-14 10:50:00,90.86,90.86,90.77,90.78,164069.0,87.7947,87.7947,87.7077,87.7174,164069.0
2024-11-14 11:00:00,90.78,90.81,90.76,90.77,85360.0,87.7174,87.7464,87.6981,87.7077,85360.0
2024-11-14 11:10:00,90.79,90.86,90.76,90.86,79278.0,87.727,87.7947,87.6981,87.7947,79278.0
2024-11-14 11:20:00,90.86,90.9,90.84,90.85,75088.0,87.7947,87.8333,87.7754,87.785,75088.0
2024-11-14 11:30:00,90.85,90.9,90.85,90.89,116140.0,87.785,87.8333,87.785,87.8237,116140.0
2024-11-14 11:40:00,90.89,90.89,90.85,90.89,33945.0,87.8237,87.8237,87.785,87.8237,33945.0
2024-11-14 11:50:00,90.89,90.92,90.87,90.88,60220.0,87.8237,87.8527,87.8043,87.814,60220.0
2024-11-14 12:00:00,90.87,90.92,90.86,90.91,19024.0,87.8043,87.8527,87.7947,87.843,19024.0
2024-11-14 12:10:00,90.91,90.92,90.87,90.91,15258.0,87.843,87.8527,87.8043,87.843,15258.0
2024-11-14 12:20:00,90.91,90.96,90.9,90.95,29212.0,87.843,87.8913,87.8333,87.8816,29212.0
2024-11-14 12:30:00,90.94,90.94,90.9,90.93,23421.0,87.872,87.872,87.8333,87.8623,23421.0
2024-11-14 12:40:00,90.92,90.93,90.89,90.89,29182.0,87.8527,87.8623,87.8237,87.8237,29182.0
2024-11-14 12:50:00,90.89,90.95,90.89,90.94,11943.0,87.8237,87.8816,87.8237,87.872,11943.0
2024-11-14 13:00:00,90.94,90.94,90.9,90.92,19175.0,87.872,87.872,87.8333,87.8527,19175.0
2024-11-14 13:10:00,90.92,90.93,90.89,90.9,33501.0,87.8527,87.8623,87.8237,87.8333,33501.0
2024-11-14 13:20:00,90.9,90.9,90.84,90.85,96525.0,87.8333,87.8333,87.7754,87.785,96525.0
2024-11-14 13:30:00,90.84,90.85,90.79,90.8,139956.0,87.7754,87.785,87.727,87.7367,139956.0
2024-11-14 13:40:00,90.8,90.83,90.76,90.76,129273.0,87.7367,87.7657,87.6981,87.6981,129273.0
2024-11-14 13:50:00,90.76,90.77,90.7,90.7,93562.0,87.6981,87.7077,87.6401,87.6401,93562.0
2024-11-14 14:00:00,90.71,90.82,90.7,90.79,99349.0,87.6497,87.756,87.6401,87.727,99349.0
2024-11-14 14:10:00,90.8,90.82,90.78,90.81,57840.0,87.7367,87.756,87.7174,87.7464,57840.0
2024-11-14 14:20:00,90.8,90.81,90.75,90.76,70308.0,87.7367,87.7464,87.6884,87.6981,70308.0
2024-11-14 14:30:00,90.76,90.8,90.75,90.79,85587.0,87.6981,87.7367,87.6884,87.727,85587.0
2024-11-14 14:40:00,90.79,90.8,90.76,90.77,47239.0,87.727,87.7367,87.6981,87.7077,47239.0
2024-11-14 14:50:00,90.77,90.8,90.75,90.77,119223.0,87.7077,87.7367,87.6884,87.7077,119223.0
2024-11-14 15:00:00,90.78,90.78,90.53,90.55,149019.0,87.7174,87.7174,87.4758,87.4951,149019.0
2024-11-14 15:10:00,90.55,90.67,90.54,90.66,75082.0,87.4951,87.6111,87.4855,87.6014,75082.0
2024-11-14 15:20:00,90.66,90.71,90.63,90.68,44969.0,87.6014,87.6497,87.5724,87.6208,44969.0
2024-11-14 15:30:00,90.68,90.71,90.62,90.67,65118.0,87.6208,87.6497,87.5628,87.6111,65118.0
2024-11-14 15:40:00,90.67,90.68,90.54,90.55,187471.0,87.6111,87.6208,87.4855,87.4951,187471.0
2024-11-14 15:50:00,90.55,90.57,90.5,90.54,1341100.0,87.4951,87.5145,87.4468,87.4855,1341100.0
2024-11-15 09:30:00,90.19,90.36,90.14,90.14,579347.0,87.1473,87.3115,87.099,87.099,579347.0
2024-11-15 09:40:00,90.14,90.23,90.13,90.21,168633.0,87.099,87.1859,87.0893,87.1666,168633.0
2024-11-15 09:50:00,90.2,90.29,90.19,90.24,258712.0,87.1569,87.2439,87.1473,87.1956,258712.0
2024-11-15 10:00:00,90.24,90.27,90.2,90.26,345595.0,87.1956,87.2246,87.1569,87.2149,345595.0
2024-11-15 10:10:00,90.25,90.26,90.19,90.23,301384.0,87.2053,87.2149,87.1473,87.1859,301384.0
2024-11-15 10:20:00,90.25,90.25,90.16,90.19,228092.0,87.2053,87.2053,87.1183,87.1473,228092.0
2024-11-15 10:30:00,90.2,90.22,90.16,90.16,603224.0,87.1569,87.1763,87.1183,87.1183,603224.0
2024-11-15 10:40:00,90.17,90.2,90.16,90.2,132737.0,87.128,87.1569,87.1183,87.1569,132737.0
2024-11-15 10:50:00,90.19,90.22,90.16,90.2,407377.0,87.1473,87.1763,87.1183,87.1569,407377.0
2024-11-15 11:00:00,90.2,90.27,90.19,90.25,237066.0,87.1569,87.2246,87.1473,87.2053,237066.0
2024-11-15 11:10:00,90.23,90.27,90.21,90.22,51141.0,87.1859,87.2246,87.1666,87.1763,51141.0
2024-11-15 11:20:00,90.22,90.26,90.19,90.23,153336.0,87.1763,87.2149,87.1473,87.1859,153336.0
2024-11-15 11:30:00,90.23,90.25,90.17,90.22,406670.0,87.1859,87.2053,87.128,87.1763,406670.0
2024-11-15 11:40:00,90.21,90.22,90.17,90.22,130070.0,87.1666,87.1763,87.128,87.1763,130070.0
2024-11-15 11:50:00,90.22,90.24,90.2,90.22,129213.0,87.1763,87.1956,87.1569,87.1763,129213.0
2024-11-15 12:00:00,90.22,90.24,90.21,90.22,68601.0,87.1763,87.1956,87.1666,87.1763,68601.0
2024-11-15 12:10:00,90.23,90.27,90.21,90.25,73983.0,87.1859,87.2246,87.1666,87.2053,73983.0
2024-11-15 12:20:00,90.25,90.29,90.24,90.29,36590.0,87.2053,87.2439,87.1956,87.2439,36590.0
2024-11-15 12:30:00,90.29,90.32,90.27,90.31,159550.0,87.2439,87.2729,87.2246,87.2632,159550.0
2024-11-15 12:40:00,90.31,90.34,90.3,90.31,57753.0,87.2632,87.2922,87.2536,87.2632,57753.0
2024-11-15 12:50:00,90.31,90.34,90.3,90.32,141135.0,87.2632,87.2922,87.2536,87.2729,141135.0
2024-11-15 13:00:00,90.31,90.4,90.31,90.4,116276.0,87.2632,87.3502,87.2632,87.3502,116276.0
2024-11-15 13:10:00,90.4,90.41,90.35,90.36,165446.0,87.3502,87.3599,87.3019,87.3115,165446.0
2024-11-15 13:20:00,90.36,90.37,90.35,90.36,170203.0,87.3115,87.3212,87.3019,87.3115,170203.0
2024-11-15 13:30:00,90.36,90.37,90.31,90.31,104869.0,87.3115,87.3212,87.2632,87.2632,104869.0
2024-11-15 13:40:00,90.31,90.35,90.31,90.34,91401.0,87.2632,87.3019,87.2632,87.2922,91401.0
2024-11-15 13:50:00,90.35,90.4,90.35,90.39,163192.0,87.3019,87.3502,87.3019,87.3405,163192.0
2024-11-15 14:00:00,90.4,90.4,90.36,90.37,111252.0,87.3502,87.3502,87.3115,87.3212,111252.0
2024-11-15 14:10:00,90.37,90.39,90.35,90.36,264760.0,87.3212,87.3405,87.3019,87.3115,264760.0
2024-11-15 14:20:00,90.35,90.36,90.33,90.33,58723.0,87.3019,87.3115,87.2826,87.2826,58723.0
2024-11-15 14:30:00,90.34,90.35,90.32,90.35,83717.0,87.2922,87.3019,87.2729,87.3019,83717.0
2024-11-15 14:40:00,90.34,90.38,90.34,90.37,80968.0,87.2922,87.3309,87.2922,87.3212,80968.0
2024-11-15 14:50:00,90.37,90.38,90.34,90.34,134991.0,87.3212,87.3309,87.2922,87.2922,134991.0
2024-11-15 15:00:00,90.34,90.39,90.32,90.39,138177.0,87.2922,87.3405,87.2729,87.3405,138177.0
2024-11-15 15:10:00,90.39,90.4,90.37,90.4,94291.0,87.3405,87.3502,87.3212,87.3502,94291.0
2024-11-15 15:20:00,90.4,90.44,90.4,90.43,193945.0,87.3502,87.3888,87.3502,87.3792,193945.0
2024-11-15 15:30:00,90.43,90.43,90.39,90.39,187572.0,87.3792,87.3792,87.3405,87.3405,187572.0
2024-11-15 15:40:00,90.39,90.4,90.37,90.38,628984.0,87.3405,87.3502,87.3212,87.3309,628984.0
2024-11-15 15:50:00,90.38,90.41,90.37,90.37,471113.0,87.3309,87.3599,87.3212,87.3212,471113.0
2024-11-18 09:30:00,90.47,90.5,90.15,90.23,282694.0,87.4178,87.4468,87.1086,87.1859,282694.0
2024-11-18 09:40:00,90.23,90.25,90.16,90.18,181150.0,87.1859,87.2053,87.1183,87.1376,181150.0
2024-11-18 09:50:00,90.17,90.18,90.14,90.18,142987.0,87.128,87.1376,87.099,87.1376,142987.0
2024-11-18 10:00:00,90.18,90.26,90.17,90.22,134258.0,87.1376,87.2149,87.128,87.1763,134258.0
2024-11-18 10:10:00,90.21,90.26,90.19,90.23,149476.0,87.1666,87.2149,87.1473,87.1859,149476.0
2024-11-18 10:20:00,90.22,90.26,90.18,90.26,132987.0,87.1763,87.2149,87.1376,87.2149,132987.0
2024-11-18 10:30:00,90.26,90.34,90.26,90.3,195339.0,87.2149,87.2922,87.2149,87.2536,195339.0
2024-11-18 10:40:00,90.3,90.33,90.29,90.31,81683.0,87.2536,87.2826,87.2439,87.2632,81683.0
2024-11-18 10:50:00,90.31,90.31,90.27,90.28,108850.0,87.2632,87.2632,87.2246,87.2342,108850.0
2024-11-18 11:00:00,90.28,90.36,90.27,90.36,69024.0,87.2342,87.3115,87.2246,87.3115,69024.0
2024-11-18 11:10:00,90.36,90.41,90.35,90.37,67621.0,87.3115,87.3599,87.3019,87.3212,67621.0
2024-11-18 11:20:00,90.38,90.39,90.33,90.34,109002.0,87.3309,87.3405,87.2826,87.2922,109002.0
2024-11-18 11:30:00,90.34,90.39,90.33,90.39,112549.0,87.2922,87.3405,87.2826,87.3405,112549.0
2024-11-18 11:40:00,90.38,90.4,90.36,90.38,104584.0,87.3309,87.3502,87.3115,87.3309,104584.0
2024-11-18 11:50:00,90.37,90.4,90.36,90.4,146822.0,87.3212,87.3502,87.3115,87.3502,146822.0
2024-11-18 12:00:00,90.4,90.42,90.37,90.42,84196.0,87.3502,87.3695,87.3212,87.3695,84196.0
2024-11-18 12:10:00,90.42,90.43,90.4,90.43,56043.0,87.3695,87.3792,87.3502,87.3792,56043.0
2024-11-18 12:20:00,90.42,90.45,90.42,90.43,113564.0,87.3695,87.3985,87.3695,87.3792,113564.0
2024-11-18 12:30:00,90.43,90.44,90.4,90.43,64105.0,87.3792,87.3888,87.3502,87.3792,64105.0
2024-11-18 12:40:00,90.43,90.48,90.42,90.47,90732.0,87.3792,87.4275,87.3695,87.4178,90732.0
2024-11-18 12:50:00,90.47,90.48,90.45,90.48,43307.0,87.4178,87.4275,87.3985,87.4275,43307.0
2024-11-18 13:00:00,90.47,90.48,90.45,90.46,53209.0,87.4178,87.4275,87.3985,87.4082,53209.0
2024-11-18 13:10:00,90.46,90.47,90.44,90.47,72987.0,87.4082,87.4178,87.3888,87.4178,72987.0
2024-11-18 13:20:00,90.46,90.53,90.46,90.53,141559.0,87.4082,87.4758,87.4082,87.4758,141559.0
2024-11-18 13:30:00,90.52,90.52,90.47,90.47,73048.0,87.4661,87.4661,87.4178,87.4178,73048.0
2024-11-18 13:40:00,90.48,90.48,90.43,90.45,66200.0,87.4275,87.4275,87.3792,87.3985,66200.0
2024-11-18 13:50:00,90.45,90.51,90.45,90.49,49803.0,87.3985,87.4565,87.3985,87.4372,49803.0
2024-11-18 14:00:00,90.49,90.49,90.46,90.48,45138.0,87.4372,87.4372,87.4082,87.4275,45138.0
2024-11-18 14:10:00,90.48,90.48,90.44,90.45,41157.0,87.4275,87.4275,87.3888,87.3985,41157.0
2024-11-18 14:20:00,90.45,90.46,90.43,90.44,43719.0,87.3985,87.4082,87.3792,87.3888,43719.0
2024-11-18 14:30:00,90.44,90.46,90.43,90.45,78991.0,87.3888,87.4082,87.3792,87.3985,78991.0
2024-11-18 14:40:00,90.45,90.49,90.44,90.49,61150.0,87.3985,87.4372,87.3888,87.4372,61150.0
2024-11-18 14:50:00,90.49,90.51,90.47,90.48,74545.0,87.4372,87.4565,87.4178,87.4275,74545.0
2024-11-18 15:00:00,90.48,90.51,90.47,90.5,48604.0,87.4275,87.4565,87.4178,87.4468,48604.0
2024-11-18 15:10:00,90.51,90.52,90.49,90.5,69005.0,87.4565,87.4661,87.4372,87.4468,69005.0
2024-11-18 15:20:00,90.5,90.51,90.49,90.49,113648.0,87.4468,87.4565,87.4372,87.4372,113648.0
2024-11-18 15:30:00,90.5,90.5,90.46,90.47,74638.0,87.4468,87.4468,87.4082,87.4178,74638.0
2024-11-18 15:40:00,90.47,90.47,90.45,90.45,59235.0,87.4178,87.4178,87.3985,87.3985,59235.0
2024-11-18 15:50:00,90.45,90.5,90.45,90.49,392853.0,87.3985,87.4468,87.3985,87.4372,392853.0
2024-11-19 09:30:00,90.57,90.57,90.43,90.52,211895.0,87.5145,87.5145,87.3792,87.4661,211895.0
2024-11-19 09:40:00,90.53,90.56,90.52,90.55,162962.0,87.4758,87.5048,87.4661,87.4951,162962.0
2024-11-19 09:50:00,90.54,90.59,90.51,90.56,201556.0,87.4855,87.5338,87.4565,87.5048,201556.0
2024-11-19 10:00:00,90.56,90.6,90.53,90.58,190639.0,87.5048,87.5434,87.4758,87.5241,190639.0
2024-11-19 10:10:00,90.59,90.61,90.54,90.61,154579.0,87.5338,87.5531,87.4855,87.5531,154579.0
2024-11-19 10:20:00,90.6,90.67,90.58,90.67,618834.0,87.5434,87.6111,87.5241,87.6111,618834.0
2024-11-19 10:30:00,90.67,90.72,90.65,90.7,103246.0,87.6111,87.6594,87.5918,87.6401,103246.0
2024-11-19 10:40:00,90.7,90.78,90.69,90.77,120770.0,87.6401,87.7174,87.6304,87.7077,120770.0
2024-11-19 10:50:00,90.77,90.77,90.75,90.77,47633.0,87.7077,87.7077,87.6884,87.7077,47633.0
2024-11-19 11:00:00,90.76,90.83,90.75,90.83,361090.0,87.6981,87.7657,87.6884,87.7657,361090.0
2024-11-19 11:10:00,90.84,90.85,90.82,90.83,220699.0,87.7754,87.785,87.756,87.7657,220699.0
2024-11-19 11:20:00,90.83,90.83,90.8,90.81,247902.0,87.7657,87.7657,87.7367,87.7464,247902.0
2024-11-19 11:30:00,90.81,90.82,90.79,90.81,257092.0,87.7464,87.756,87.727,87.7464,257092.0
2024-11-19 11:40:00,90.81,90.84,90.81,90.83,111229.0,87.7464,87.7754,87.7464,87.7657,111229.0
2024-11-19 11:50:00,90.83,90.88,90.83,90.88,104872.0,87.7657,87.814,87.7657,87.814,104872.0
2024-11-19 12:00:00,90.87,90.89,90.84,90.89,95219.0,87.8043,87.8237,87.7754,87.8237,95219.0
2024-11-19 12:10:00,90.88,90.92,90.87,90.91,353171.0,87.814,87.8527,87.8043,87.843,353171.0
2024-11-19 12:20:00,90.91,90.92,90.9,90.9,37588.0,87.843,87.8527,87.8333,87.8333,37588.0
2024-11-19 12:30:00,90.91,90.92,90.9,90.91,35106.0,87.843,87.8527,87.8333,87.843,35106.0
2024-11-19 12:40:00,90.91,90.92,90.89,90.9,234204.0,87.843,87.8527,87.8237,87.8333,234204.0
2024-11-19 12:50:00,90.9,90.93,90.84,90.85,363857.0,87.8333,87.8623,87.7754,87.785,363857.0
2024-11-19 13:00:00,90.85,90.86,90.8,90.86,124560.0,87.785,87.7947,87.7367,87.7947,124560.0
2024-11-19 13:10:00,90.86,90.9,90.85,90.9,55568.0,87.7947,87.8333,87.785,87.8333,55568.0
2024-11-19 13:20:00,90.9,90.91,90.87,90.89,65122.0,87.8333,87.843,87.8043,87.8237,65122.0
2024-11-19 13:30:00,90.89,90.93,90.88,90.93,84251.0,87.8237,87.8623,87.814,87.8623,84251.0
2024-11-19 13:40:00,90.93,90.97,90.91,90.95,51546.0,87.8623,87.901,87.843,87.8816,51546.0
2024-11-19 13:50:00,90.95,90.99,90.95,90.98,28938.0,87.8816,87.9203,87.8816,87.9106,28938.0
2024-11-19 14:00:00,90.98,90.98,90.92,90.94,20744.0,87.9106,87.9106,87.8527,87.872,20744.0
2024-11-19 14:10:00,90.95,90.96,90.94,90.94,84265.0,87.8816,87.8913,87.872,87.872,84265.0
2024-11-19 14:20:00,90.93,90.96,90.92,90.92,15700.0,87.8623,87.8913,87.8527,87.8527,15700.0
2024-11-19 14:30:00,90.92,90.93,90.86,90.86,131177.0,87.8527,87.8623,87.7947,87.7947,131177.0
2024-11-19 14:40:00,90.87,90.91,90.86,90.91,52012.0,87.8043,87.843,87.7947,87.843,52012.0
2024-11-19 14:50:00,90.91,90.96,90.91,90.93,37479.0,87.843,87.8913,87.843,87.8623,37479.0
2024-11-19 15:00:00,90.93,90.93,90.9,90.91,39822.0,87.8623,87.8623,87.8333,87.843,39822.0
2024-11-19 15:10:00,90.9,90.93,90.9,90.9,25002.0,87.8333,87.8623,87.8333,87.8333,25002.0
2024-11-19 15:20:00,90.91,90.92,90.89,90.9,30088.0,87.843,87.8527,87.8237,87.8333,30088.0
2024-11-19 15:30:00,90.9,90.9,90.87,90.89,46186.0,87.8333,87.8333,87.8043,87.8237,46186.0
2024-11-19 15:40:00,90.89,90.91,90.85,90.91,116177.0,87.8237,87.843,87.785,87.843,116177.0
2024-11-19 15:50:00,90.91,90.91,90.88,90.9,162470.0,87.843,87.843,87.814,87.8333,162470.0
2024-11-20 09:30:00,90.71,90.81,90.67,90.68,293252.0,87.6497,87.7464,87.6111,87.6208,293252.0
2024-11-20 09:40:00,90.67,90.68,90.64,90.66,77235.0,87.6111,87.6208,87.5821,87.6014,77235.0
2024-11-20 09:50:00,90.66,90.68,90.65,90.65,270474.0,87.6014,87.6208,87.5918,87.5918,270474.0
2024-11-20 10:00:00,90.66,90.7,90.63,90.64,735981.0,87.6014,87.6401,87.5724,87.5821,735981.0
2024-11-20 10:10:00,90.64,90.69,90.6,90.67,371942.0,87.5821,87.6304,87.5434,87.6111,371942.0
2024-11-20 10:20:00,90.67,90.7,90.64,90.66,60683.0,87.6111,87.6401,87.5821,87.6014,60683.0
2024-11-20 10:30:00,90.66,90.72,90.64,90.71,55216.0,87.6014,87.6594,87.5821,87.6497,55216.0
2024-11-20 10:40:00,90.7,90.75,90.7,90.72,137429.0,87.6401,87.6884,87.6401,87.6594,137429.0
2024-11-20 10:50:00,90.72,90.73,90.67,90.7,40250.0,87.6594,87.6691,87.6111,87.6401,40250.0
2024-11-20 11:00:00,90.7,90.72,90.67,90.7,69909.0,87.6401,87.6594,87.6111,87.6401,69909.0
2024-11-20 11:10:00,90.71,90.73,90.66,90.71,154138.0,87.6497,87.6691,87.6014,87.6497,154138.0
2024-11-20 11:20:00,90.7,90.77,90.7,90.75,236191.0,87.6401,87.7077,87.6401,87.6884,236191.0
2024-11-20 11:30:00,90.75,90.77,90.73,90.76,26619.0,87.6884,87.7077,87.6691,87.6981,26619.0
2024-11-20 11:40:00,90.76,90.82,90.75,90.81,20621.0,87.6981,87.756,87.6884,87.7464,20621.0
2024-11-20 11:50:00,90.81,90.86,90.8,90.83,45353.0,87.7464,87.7947,87.7367,87.7657,45353.0
2024-11-20 12:00:00,90.82,90.83,90.79,90.81,20519.0,87.756,87.7657,87.727,87.7464,20519.0
2024-11-20 12:10:00,90.81,90.81,90.78,90.79,18108.0,87.7464,87.7464,87.7174,87.727,18108.0
2024-11-20 12:20:00,90.8,90.82,90.77,90.82,26235.0,87.7367,87.756,87.7077,87.756,26235.0
2024-11-20 12:30:00,90.82,90.85,90.81,90.85,18479.0,87.756,87.785,87.7464,87.785,18479.0
2024-11-20 12:40:00,90.85,90.89,90.84,90.89,62601.0,87.785,87.8237,87.7754,87.8237,62601.0
2024-11-20 12:50:00,90.89,90.9,90.85,90.86,19011.0,87.8237,87.8333,87.785,87.7947,19011.0
2024-11-20 13:00:00,90.86,90.87,90.74,90.78,176998.0,87.7947,87.8043,87.6787,87.7174,176998.0
2024-11-20 13:10:00,90.79,90.79,90.75,90.76,152532.0,87.727,87.727,87.6884,87.6981,152532.0
2024-11-20 13:20:00,90.76,90.8,90.74,90.79,72572.0,87.6981,87.7367,87.6787,87.727,72572.0
2024-11-20 13:30:00,90.8,90.81,90.76,90.79,28982.0,87.7367,87.7464,87.6981,87.727,28982.0
2024-11-20 13:40:00,90.79,90.79,90.76,90.78,32862.0,87.727,87.727,87.6981,87.7174,32862.0
2024-11-20 13:50:00,90.78,90.81,90.76,90.8,57951.0,87.7174,87.7464,87.6981,87.7367,57951.0
2024-11-20 14:00:00,90.8,90.83,90.8,90.8,22182.0,87.7367,87.7657,87.7367,87.7367,22182.0
2024-11-20 14:10:00,90.81,90.82,90.8,90.81,13126.0,87.7464,87.756,87.7367,87.7464,13126.0
2024-11-20 14:20:00,90.81,90.85,90.8,90.85,15305.0,87.7464,87.785,87.7367,87.785,15305.0
2024-11-20 14:30:00,90.84,90.89,90.83,90.89,18713.0,87.7754,87.8237,87.7657,87.8237,18713.0
2024-11-20 14:40:00,90.89,90.92,90.87,90.89,125386.0,87.8237,87.8527,87.8043,87.8237,125386.0
2024-11-20 14:50:00,90.89,90.9,90.83,90.85,168756.0,87.8237,87.8333,87.7657,87.785,168756.0
2024-11-20 15:00:00,90.85,90.85,90.79,90.83,39370.0,87.785,87.785,87.727,87.7657,39370.0
2024-11-20 15:10:00,90.83,90.84,90.81,90.83,14644.0,87.7657,87.7754,87.7464,87.7657,14644.0
2024-11-20 15:20:00,90.83,90.85,90.82,90.84,290268.0,87.7657,87.785,87.756,87.7754,290268.0
2024-11-20 15:30:00,90.84,90.91,90.83,90.9,179473.0,87.7754,87.843,87.7657,87.8333,179473.0
2024-11-20 15:40:00,90.9,90.91,90.88,90.9,191491.0,87.8333,87.843,87.814,87.8333,191491.0
2024-11-20 15:50:00,90.9,90.92,90.87,90.88,402914.0,87.8333,87.8527,87.8043,87.814,402914.0
2024-11-21 09:30:00,90.97,91.11,90.97,90.99,131139.0,87.901,88.0362,87.901,87.9203,131139.0
2024-11-21 09:40:00,91.0,91.04,90.99,91.03,99177.0,87.93,87.9686,87.9203,87.9589,99177.0
2024-11-21 09:50:00,91.03,91.05,91.02,91.05,62979.0,87.9589,87.9783,87.9493,87.9783,62979.0
2024-11-21 10:00:00,91.05,91.07,91.0,91.05,178758.0,87.9783,87.9976,87.93,87.9783,178758.0
2024-11-21 10:10:00,91.06,91.1,91.05,91.07,159595.0,87.9879,88.0266,87.9783,87.9976,159595.0
2024-11-21 10:20:00,91.06,91.08,91.01,91.01,111246.0,87.9879,88.0073,87.9396,87.9396,111246.0
2024-11-21 10:30:00,91.01,91.04,90.99,91.0,84491.0,87.9396,87.9686,87.9203,87.93,84491.0
2024-11-21 10:40:00,91.0,91.03,90.98,91.01,75090.0,87.93,87.9589,87.9106,87.9396,75090.0
2024-11-21 10:50:00,91.01,91.06,91.0,91.06,49891.0,87.9396,87.9879,87.93,87.9879,49891.0
2024-11-21 11:00:00,91.06,91.07,91.0,91.02,25190.0,87.9879,87.9976,87.93,87.9493,25190.0
2024-11-21 11:10:00,91.02,91.05,90.98,91.0,8212.0,87.9493,87.9783,87.9106,87.93,8212.0
2024-11-21 11:20:00,90.99,91.05,90.98,91.05,82812.0,87.9203,87.9783,87.9106,87.9783,82812.0
2024-11-21 11:30:00,91.06,91.08,91.0,91.02,235036.0,87.9879,88.0073,87.93,87.9493,235036.0
2024-11-21 11:40:00,91.02,91.02,90.93,90.97,168026.0,87.9493,87.9493,87.8623,87.901,168026.0
2024-11-21 11:50:00,90.97,91.01,90.94,90.97,84942.0,87.901,87.9396,87.872,87.901,84942.0
2024-11-21 12:00:00,90.97,91.01,90.96,90.98,23514.0,87.901,87.9396,87.8913,87.9106,23514.0
2024-11-21 12:10:00,90.98,91.01,90.96,90.98,104508.0,87.9106,87.9396,87.8913,87.9106,104508.0
2024-11-21 12:20:00,90.98,91.04,90.98,91.03,119698.0,87.9106,87.9686,87.9106,87.9589,119698.0
2024-11-21 12:30:00,91.03,91.06,91.03,91.05,116280.0,87.9589,87.9879,87.9589,87.9783,116280.0
2024-11-21 12:40:00,91.05,91.1,91.04,91.07,90506.0,87.9783,88.0266,87.9686,87.9976,90506.0
2024-11-21 12:50:00,91.07,91.08,91.04,91.04,27007.0,87.9976,88.0073,87.9686,87.9686,27007.0
2024-11-21 13:00:00,91.05,91.06,91.0,91.02,186251.0,87.9783,87.9879,87.93,87.9493,186251.0
2024-11-21 13:10:00,91.02,91.05,91.01,91.05,53437.0,87.9493,87.9783,87.9396,87.9783,53437.0
2024-11-21 13:20:00,91.04,91.05,91.0,91.0,62584.0,87.9686,87.9783,87.93,87.93,62584.0
2024-11-21 13:30:00,90.99,91.03,90.95,90.95,49412.0,87.9203,87.9589,87.8816,87.8816,49412.0
2024-11-21 13:40:00,90.95,90.99,90.95,90.97,126200.0,87.8816,87.9203,87.8816,87.901,126200.0
2024-11-21 13:50:00,90.96,91.0,90.95,90.98,22731.0,87.8913,87.93,87.8816,87.9106,22731.0
2024-11-21 14:00:00,90.99,91.0,90.96,90.97,120921.0,87.9203,87.93,87.8913,87.901,120921.0
2024-11-21 14:10:00,90.96,91.0,90.95,90.96,208509.0,87.8913,87.93,87.8816,87.8913,208509.0
2024-11-21 14:20:00,90.97,90.98,90.94,90.97,50888.0,87.901,87.9106,87.872,87.901,50888.0
2024-11-21 14:30:00,90.96,90.98,90.93,90.93,77272.0,87.8913,87.9106,87.8623,87.8623,77272.0
2024-11-21 14:40:00,90.93,90.94,90.9,90.91,33707.0,87.8623,87.872,87.8333,87.843,33707.0
2024-11-21 14:50:00,90.91,90.96,90.89,90.95,126814.0,87.843,87.8913,87.8237,87.8816,126814.0
2024-11-21 15:00:00,90.95,91.03,90.95,91.01,153038.0,87.8816,87.9589,87.8816,87.9396,153038.0
2024-11-21 15:10:00,91.01,91.01,90.99,90.99,22565.0,87.9396,87.9396,87.9203,87.9203,22565.0
2024-11-21 15:20:00,90.98,90.99,90.94,90.97,68721.0,87.9106,87.9203,87.872,87.901,68721.0
2024-11-21 15:30:00,90.97,91.0,90.96,90.97,24252.0,87.901,87.93,87.8913,87.901,24252.0
2024-11-21 15:40:00,90.98,90.98,90.94,90.95,37979.0,87.9106,87.9106,87.872,87.8816,37979.0
2024-11-21 15:50:00,90.94,90.96,90.92,90.95,287564.0,87.872,87.8913,87.8527,87.8816,287564.0
2024-11-22 09:30:00,91.1,91.1,90.98,91.05,144549.0,88.0266,88.0266,87.9106,87.9783,144549.0
2024-11-22 09:40:00,91.06,91.12,91.0,91.05,131946.0,87.9879,88.0459,87.93,87.9783,131946.0
2024-11-22 09:50:00,91.04,91.06,91.0,91.02,109794.0,87.9686,87.9879,87.93,87.9493,109794.0
2024-11-22 10:00:00,91.03,91.1,90.98,90.98,243683.0,87.9589,88.0266,87.9106,87.9106,243683.0
2024-11-22 10:10:00,90.98,90.99,90.94,90.96,159803.0,87.9106,87.9203,87.872,87.8913,159803.0
2024-11-22 10:20:00,90.95,90.97,90.92,90.92,82843.0,87.8816,87.901,87.8527,87.8527,82843.0
2024-11-22 10:30:00,90.93,90.94,90.87,90.94,155871.0,87.8623,87.872,87.8043,87.872,155871.0
2024-11-22 10:40:00,90.93,91.02,90.93,90.99,162998.0,87.8623,87.9493,87.8623,87.9203,162998.0
2024-11-22 10:50:00,90.99,91.02,90.95,90.97,279107.0,87.9203,87.9493,87.8816,87.901,279107.0
2024-11-22 11:00:00,90.97,90.99,90.94,90.94,108389.0,87.901,87.9203,87.872,87.872,108389.0
2024-11-22 11:10:00,90.95,90.97,90.9,90.92,238448.0,87.8816,87.901,87.8333,87.8527,238448.0
2024-11-22 11:20:00,90.91,90.94,90.9,90.92,75680.0,87.843,87.872,87.8333,87.8527,75680.0
2024-11-22 11:30:00,90.92,90.94,90.88,90.93,118054.0,87.8527,87.872,87.814,87.8623,118054.0
2024-11-22 11:40:00,90.93,90.95,90.9,90.95,90119.0,87.8623,87.8816,87.8333,87.8816,90119.0
2024-11-22 11:50:00,90.95,90.99,90.94,90.96,74794.0,87.8816,87.9203,87.872,87.8913,74794.0
2024-11-22 12:00:00,90.97,90.97,90.91,90.92,32098.0,87.901,87.901,87.843,87.8527,32098.0
2024-11-22 12:10:00,90.93,90.95,90.92,90.95,22547.0,87.8623,87.8816,87.8527,87.8816,22547.0
2024-11-22 12:20:00,90.95,90.96,90.93,90.95,62002.0,87.8816,87.8913,87.8623,87.8816,62002.0
2024-11-22 12:30:00,90.95,90.96,90.9,90.91,64409.0,87.8816,87.8913,87.8333,87.843,64409.0
2024-11-22 12:40:00,90.91,90.91,90.88,90.89,40432.0,87.843,87.843,87.814,87.8237,40432.0
2024-11-22 12:50:00,90.89,90.93,90.88,90.91,35711.0,87.8237,87.8623,87.814,87.843,35711.0
2024-11-22 13:00:00,90.91,90.93,90.91,90.93,104217.0,87.843,87.8623,87.843,87.8623,104217.0
2024-11-22 13:10:00,90.94,90.94,90.89,90.9,74802.0,87.872,87.872,87.8237,87.8333,74802.0
2024-11-22 13:20:00,90.89,90.9,90.86,90.87,76849.0,87.8237,87.8333,87.7947,87.8043,76849.0
2024-11-22 13:30:00,90.87,90.9,90.86,90.86,37858.0,87.8043,87.8333,87.7947,87.7947,37858.0
2024-11-22 13:40:00,90.87,90.94,90.86,90.94,20224.0,87.8043,87.872,87.7947,87.872,20224.0
2024-11-22 13:50:00,90.94,90.97,90.92,90.97,8949.0,87.872,87.901,87.8527,87.901,8949.0
2024-11-22 14:00:00,90.97,90.98,90.95,90.98,11917.0,87.901,87.9106,87.8816,87.9106,11917.0
2024-11-22 14:10:00,90.98,90.99,90.9,90.91,25656.0,87.9106,87.9203,87.8333,87.843,25656.0
2024-11-22 14:20:00,90.91,90.93,90.91,90.92,41326.0,87.843,87.8623,87.843,87.8527,41326.0
2024-11-22 14:30:00,90.92,90.92,90.88,90.89,60659.0,87.8527,87.8527,87.814,87.8237,60659.0
2024-11-22 14:40:00,90.89,90.9,90.88,90.89,33124.0,87.8237,87.8333,87.814,87.8237,33124.0
2024-11-22 14:50:00,90.88,90.94,90.88,90.92,86370.0,87.814,87.872,87.814,87.8527,86370.0
2024-11-22 15:00:00,90.91,90.91,90.88,90.91,60947.0,87.843,87.843,87.814,87.843,60947.0
2024-11-22 15:10:00,90.9,90.91,90.86,90.89,57571.0,87.8333,87.843,87.7947,87.8237,57571.0
2024-11-22 15:20:00,90.89,90.9,90.86,90.89,50749.0,87.8237,87.8333,87.7947,87.8237,50749.0
2024-11-22 15:30:00,90.89,90.91,90.83,90.84,193717.0,87.8237,87.843,87.7657,87.7754,193717.0
2024-11-22 15:40:00,90.83,90.85,90.8,90.84,111170.0,87.7657,87.785,87.7367,87.7754,111170.0
2024-11-22 15:50:00,90.84,90.85,90.76,90.81,185733.0,87.7754,87.785,87.6981,87.7464,185733.0
2024-11-25 09:30:00,91.47,91.5,91.45,91.5,243266.0,88.3841,88.4131,88.3648,88.4131,243266.0
2024-11-25 09:40:00,91.5,91.55,91.49,91.52,140047.0,88.4131,88.4614,88.4034,88.4324,140047.0
2024-11-25 09:50:00,91.52,91.57,91.51,91.57,210786.0,88.4324,88.4807,88.4227,88.4807,210786.0
2024-11-25 10:00:00,91.57,91.6,91.55,91.59,703981.0,88.4807,88.5097,88.4614,88.5001,703981.0
2024-11-25 10:10:00,91.59,91.6,91.52,91.53,279753.0,88.5001,88.5097,88.4324,88.4421,279753.0
2024-11-25 10:20:00,91.53,91.55,91.52,91.54,503778.0,88.4421,88.4614,88.4324,88.4517,503778.0
2024-11-25 10:30:00,91.54,91.61,91.53,91.59,189059.0,88.4517,88.5194,88.4421,88.5001,189059.0
2024-11-25 10:40:00,91.59,91.64,91.59,91.64,346776.0,88.5001,88.5484,88.5001,88.5484,346776.0
2024-11-25 10:50:00,91.63,91.64,91.6,91.6,100092.0,88.5387,88.5484,88.5097,88.5097,100092.0
2024-11-25 11:00:00,91.61,91.61,91.56,91.59,369104.0,88.5194,88.5194,88.4711,88.5001,369104.0
2024-11-25 11:10:00,91.59,91.66,91.58,91.66,364438.0,88.5001,88.5677,88.4904,88.5677,364438.0
2024-11-25 11:20:00,91.65,91.67,91.64,91.65,321954.0,88.558,88.5774,88.5484,88.558,321954.0
2024-11-25 11:30:00,91.65,91.65,91.57,91.57,438495.0,88.558,88.558,88.4807,88.4807,438495.0
2024-11-25 11:40:00,91.57,91.59,91.55,91.59,126974.0,88.4807,88.5001,88.4614,88.5001,126974.0
2024-11-25 11:50:00,91.59,91.62,91.57,91.59,118313.0,88.5001,88.529,88.4807,88.5001,118313.0
2024-11-25 12:00:00,91.6,91.61,91.58,91.58,21946.0,88.5097,88.5194,88.4904,88.4904,21946.0
2024-11-25 12:10:00,91.59,91.6,91.55,91.57,53156.0,88.5001,88.5097,88.4614,88.4807,53156.0
2024-11-25 12:20:00,91.57,91.58,91.54,91.54,70755.0,88.4807,88.4904,88.4517,88.4517,70755.0
2024-11-25 12:30:00,91.54,91.57,91.52,91.56,124824.0,88.4517,88.4807,88.4324,88.4711,124824.0
2024-11-25 12:40:00,91.56,91.57,91.51,91.54,83326.0,88.4711,88.4807,88.4227,88.4517,83326.0
2024-11-25 12:50:00,91.54,91.57,91.53,91.56,80503.0,88.4517,88.4807,88.4421,88.4711,80503.0
2024-11-25 13:00:00,91.56,91.65,91.56,91.64,131420.0,88.4711,88.558,88.4711,88.5484,131420.0
2024-11-25 13:10:00,91.65,91.68,91.64,91.68,281601.0,88.558,88.587,88.5484,88.587,281601.0
2024-11-25 13:20:00,91.68,91.69,91.65,91.69,47231.0,88.587,88.5967,88.558,88.5967,47231.0
2024-11-25 13:30:00,91.68,91.71,91.67,91.7,78039.0,88.587,88.616,88.5774,88.6063,78039.0
2024-11-25 13:40:00,91.71,91.72,91.69,91.7,81098.0,88.616,88.6257,88.5967,88.6063,81098.0
2024-11-25 13:50:00,91.71,91.74,91.71,91.74,129096.0,88.616,88.645,88.616,88.645,129096.0
2024-11-25 14:00:00,91.73,91.73,91.69,91.72,119178.0,88.6353,88.6353,88.5967,88.6257,119178.0
2024-11-25 14:10:00,91.73,91.74,91.71,91.72,77520.0,88.6353,88.645,88.616,88.6257,77520.0
2024-11-25 14:20:00,91.71,91.74,91.71,91.74,45070.0,88.616,88.645,88.616,88.645,45070.0
2024-11-25 14:30:00,91.74,91.74,91.69,91.7,65505.0,88.645,88.645,88.5967,88.6063,65505.0
2024-11-25 14:40:00,91.7,91.71,91.69,91.7,35840.0,88.6063,88.616,88.5967,88.6063,35840.0
2024-11-25 14:50:00,91.7,91.72,91.67,91.72,99824.0,88.6063,88.6257,88.5774,88.6257,99824.0
2024-11-25 15:00:00,91.72,91.72,91.67,91.68,71180.0,88.6257,88.6257,88.5774,88.587,71180.0
2024-11-25 15:10:00,91.67,91.7,91.66,91.69,50265.0,88.5774,88.6063,88.5677,88.5967,50265.0
2024-11-25 15:20:00,91.7,91.72,91.69,91.71,35706.0,88.6063,88.6257,88.5967,88.616,35706.0
2024-11-25 15:30:00,91.7,91.72,91.68,91.69,60638.0,88.6063,88.6257,88.587,88.5967,60638.0
2024-11-25 15:40:00,91.69,91.7,91.67,91.68,173709.0,88.5967,88.6063,88.5774,88.587,173709.0
2024-11-25 15:50:00,91.68,91.7,91.67,91.7,297452.0,88.587,88.6063,88.5774,88.6063,297452.0
2024-11-26 09:30:00,91.49,91.54,91.45,91.51,275632.0,88.4034,88.4517,88.3648,88.4227,275632.0
2024-11-26 09:40:00,91.51,91.51,91.45,91.5,344756.0,88.4227,88.4227,88.3648,88.4131,344756.0
2024-11-26 09:50:00,91.5,91.52,91.48,91.5,273841.0,88.4131,88.4324,88.3938,88.4131,273841.0
2024-11-26 10:00:00,91.5,91.58,91.43,91.48,651548.0,88.4131,88.4904,88.3454,88.3938,651548.0
2024-11-26 10:10:00,91.48,91.51,91.45,91.47,160817.0,88.3938,88.4227,88.3648,88.3841,160817.0
2024-11-26 10:20:00,91.47,91.47,91.39,91.41,88915.0,88.3841,88.3841,88.3068,88.3261,88915.0
2024-11-26 10:30:00,91.41,91.43,91.38,91.4,84570.0,88.3261,88.3454,88.2971,88.3165,84570.0
2024-11-26 10:40:00,91.4,91.48,91.4,91.46,83413.0,88.3165,88.3938,88.3165,88.3744,83413.0
2024-11-26 10:50:00,91.45,91.49,91.44,91.47,92533.0,88.3648,88.4034,88.3551,88.3841,92533.0
2024-11-26 11:00:00,91.48,91.5,91.46,91.47,105670.0,88.3938,88.4131,88.3744,88.3841,105670.0
2024-11-26 11:10:00,91.47,91.49,91.42,91.44,38191.0,88.3841,88.4034,88.3358,88.3551,38191.0
2024-11-26 11:20:00,91.44,91.48,91.44,91.47,106787.0,88.3551,88.3938,88.3551,88.3841,106787.0
2024-11-26 11:30:00,91.47,91.5,91.46,91.5,108913.0,88.3841,88.4131,88.3744,88.4131,108913.0
2024-11-26 11:40:00,91.5,91.5,91.45,91.45,75425.0,88.4131,88.4131,88.3648,88.3648,75425.0
2024-11-26 11:50:00,91.45,91.48,91.44,91.45,85218.0,88.3648,88.3938,88.3551,88.3648,85218.0
2024-11-26 12:00:00,91.45,91.46,91.42,91.44,34474.0,88.3648,88.3744,88.3358,88.3551,34474.0
2024-11-26 12:10:00,91.45,91.48,91.44,91.47,93354.0,88.3648,88.3938,88.3551,88.3841,93354.0
2024-11-26 12:20:00,91.47,91.48,91.45,91.48,84803.0,88.3841,88.3938,88.3648,88.3938,84803.0
2024-11-26 12:30:00,91.48,91.52,91.48,91.51,52258.0,88.3938,88.4324,88.3938,88.4227,52258.0
2024-11-26 12:40:00,91.51,91.52,91.49,91.51,44384.0,88.4227,88.4324,88.4034,88.4227,44384.0
2024-11-26 12:50:00,91.51,91.52,91.5,91.51,23225.0,88.4227,88.4324,88.4131,88.4227,23225.0
2024-11-26 13:00:00,91.51,91.51,91.46,91.46,97426.0,88.4227,88.4227,88.3744,88.3744,97426.0
2024-11-26 13:10:00,91.46,91.49,91.45,91.47,31973.0,88.3744,88.4034,88.3648,88.3841,31973.0
2024-11-26 13:20:00,91.47,91.49,91.44,91.45,40910.0,88.3841,88.4034,88.3551,88.3648,40910.0
2024-11-26 13:30:00,91.44,91.5,91.44,91.48,13171.0,88.3551,88.4131,88.3551,88.3938,13171.0
2024-11-26 13:40:00,91.49,91.52,91.49,91.5,86336.0,88.4034,88.4324,88.4034,88.4131,86336.0
2024-11-26 13:50:00,91.49,91.49,91.46,91.47,34244.0,88.4034,88.4034,88.3744,88.3841,34244.0
2024-11-26 14:00:00,91.47,91.53,91.46,91.46,254433.0,88.3841,88.4421,88.3744,88.3744,254433.0
2024-11-26 14:10:00,91.46,91.48,91.45,91.45,35990.0,88.3744,88.3938,88.3648,88.3648,35990.0
2024-11-26 14:20:00,91.46,91.47,91.45,91.47,20307.0,88.3744,88.3841,88.3648,88.3841,20307.0
2024-11-26 14:30:00,91.47,91.52,91.46,91.51,33539.0,88.3841,88.4324,88.3744,88.4227,33539.0
2024-11-26 14:40:00,91.51,91.54,91.51,91.54,65331.0,88.4227,88.4517,88.4227,88.4517,65331.0
2024-11-26 14:50:00,91.53,91.56,91.52,91.55,13740.0,88.4421,88.4711,88.4324,88.4614,13740.0
2024-11-26 15:00:00,91.54,91.55,91.51,91.53,31280.0,88.4517,88.4614,88.4227,88.4421,31280.0
2024-11-26 15:10:00,91.53,91.56,91.52,91.55,53636.0,88.4421,88.4711,88.4324,88.4614,53636.0
2024-11-26 15:20:00,91.54,91.56,91.48,91.51,39634.0,88.4517,88.4711,88.3938,88.4227,39634.0
2024-11-26 15:30:00,91.53,91.55,91.5,91.51,146380.0,88.4421,88.4614,88.4131,88.4227,146380.0
2024-11-26 15:40:00,91.51,91.56,91.51,91.55,131351.0,88.4227,88.4711,88.4227,88.4614,131351.0
2024-11-26 15:50:00,91.55,91.57,91.52,91.56,398469.0,88.4614,88.4807,88.4324,88.4711,398469.0
2024-11-27 09:30:00,91.68,91.92,91.68,91.86,377270.0,88.587,88.8189,88.587,88.7609,377270.0
2024-11-27 09:40:00,91.86,91.9,91.86,91.89,198574.0,88.7609,88.7996,88.7609,88.7899,198574.0
2024-11-27 09:50:00,91.9,91.92,91.85,91.87,303510.0,88.7996,88.8189,88.7513,88.7706,303510.0
2024-11-27 10:00:00,91.87,91.9,91.77,91.83,405113.0,88.7706,88.7996,88.674,88.732,405113.0
2024-11-27 10:10:00,91.83,91.83,91.76,91.8,204819.0,88.732,88.732,88.6643,88.703,204819.0
2024-11-27 10:20:00,91.81,91.81,91.77,91.8,113979.0,88.7126,88.7126,88.674,88.703,113979.0
2024-11-27 10:30:00,91.81,91.82,91.78,91.79,35441.0,88.7126,88.7223,88.6836,88.6933,35441.0
2024-11-27 10:40:00,91.81,91.84,91.8,91.83,40706.0,88.7126,88.7416,88.703,88.732,40706.0
2024-11-27 10:50:00,91.84,91.88,91.83,91.86,43020.0,88.7416,88.7803,88.732,88.7609,43020.0
2024-11-27 11:00:00,91.86,91.86,91.83,91.84,43006.0,88.7609,88.7609,88.732,88.7416,43006.0
2024-11-27 11:10:00,91.83,91.84,91.81,91.83,23912.0,88.732,88.7416,88.7126,88.732,23912.0
2024-11-27 11:20:00,91.84,91.85,91.82,91.84,45157.0,88.7416,88.7513,88.7223,88.7416,45157.0
2024-11-27 11:30:00,91.84,91.94,91.83,91.94,179598.0,88.7416,88.8382,88.732,88.8382,179598.0
2024-11-27 11:40:00,91.94,91.96,91.93,91.94,89495.0,88.8382,88.8576,88.8286,88.8382,89495.0
2024-11-27 11:50:00,91.94,91.95,91.89,91.92,44065.0,88.8382,88.8479,88.7899,88.8189,44065.0
2024-11-27 12:00:00,91.92,91.92,91.85,91.87,42400.0,88.8189,88.8189,88.7513,88.7706,42400.0
2024-11-27 12:10:00,91.88,91.92,91.87,91.92,91499.0,88.7803,88.8189,88.7706,88.8189,91499.0
2024-11-27 12:20:00,91.92,91.93,91.91,91.92,36227.0,88.8189,88.8286,88.8093,88.8189,36227.0
2024-11-27 12:30:00,91.91,91.92,91.9,91.92,43318.0,88.8093,88.8189,88.7996,88.8189,43318.0
2024-11-27 12:40:00,91.92,91.93,91.91,91.91,22037.0,88.8189,88.8286,88.8093,88.8093,22037.0
2024-11-27 12:50:00,91.92,91.94,91.91,91.92,40369.0,88.8189,88.8382,88.8093,88.8189,40369.0
2024-11-27 13:00:00,91.92,91.96,91.92,91.95,38917.0,88.8189,88.8576,88.8189,88.8479,38917.0
2024-11-27 13:10:00,91.95,91.97,91.94,91.97,52317.0,88.8479,88.8672,88.8382,88.8672,52317.0
2024-11-27 13:20:00,91.97,91.99,91.95,91.96,46792.0,88.8672,88.8866,88.8479,88.8576,46792.0
2024-11-27 13:30:00,91.95,91.97,91.94,91.96,35085.0,88.8479,88.8672,88.8382,88.8576,35085.0
2024-11-27 13:40:00,91.96,91.96,91.92,91.92,10096.0,88.8576,88.8576,88.8189,88.8189,10096.0
2024-11-27 13:50:00,91.93,91.96,91.92,91.95,12641.0,88.8286,88.8576,88.8189,88.8479,12641.0
2024-11-27 14:00:00,91.94,91.95,91.93,91.94,31667.0,88.8382,88.8479,88.8286,88.8382,31667.0
2024-11-27 14:10:00,91.95,91.96,91.94,91.95,22280.0,88.8479,88.8576,88.8382,88.8479,22280.0
2024-11-27 14:20:00,91.95,91.95,91.91,91.91,14429.0,88.8479,88.8479,88.8093,88.8093,14429.0
2024-11-27 14:30:00,91.92,91.92,91.88,91.89,34478.0,88.8189,88.8189,88.7803,88.7899,34478.0
2024-11-27 14:40:00,91.89,91.93,91.89,91.92,15924.0,88.7899,88.8286,88.7899,88.8189,15924.0
2024-11-27 14:50:00,91.91,91.92,91.88,91.91,33005.0,88.8093,88.8189,88.7803,88.8093,33005.0
2024-11-27 15:00:00,91.9,91.9,91.86,91.89,25628.0,88.7996,88.7996,88.7609,88.7899,25628.0
2024-11-27 15:10:00,91.88,91.89,91.84,91.84,13591.0,88.7803,88.7899,88.7416,88.7416,13591.0
2024-11-27 15:20:00,91.84,91.85,91.83,91.85,45330.0,88.7416,88.7513,88.732,88.7513,45330.0
2024-11-27 15:30:00,91.84,91.85,91.83,91.84,33552.0,88.7416,88.7513,88.732,88.7416,33552.0
2024-11-27 15:40:00,91.84,91.84,91.82,91.83,72445.0,88.7416,88.7416,88.7223,88.732,72445.0
2024-11-27 15:50:00,91.83,91.9,91.81,91.9,153436.0,88.732,88.7996,88.7126,88.7996,153436.0
2024-11-29 09:30:00,92.24,92.24,92.05,92.12,148326.0,89.1281,89.1281,88.9445,89.0122,148326.0
2024-11-29 09:40:00,92.11,92.14,92.11,92.13,63879.0,89.0025,89.0315,89.0025,89.0218,63879.0
2024-11-29 09:50:00,92.13,92.15,92.13,92.15,83353.0,89.0218,89.0412,89.0218,89.0412,83353.0
2024-11-29 10:00:00,92.15,92.15,92.11,92.12,151807.0,89.0412,89.0412,89.0025,89.0122,151807.0
2024-11-29 10:10:00,92.13,92.14,92.09,92.1,180308.0,89.0218,89.0315,88.9832,88.9928,180308.0
2024-11-29 10:20:00,92.1,92.11,92.07,92.08,158517.0,88.9928,89.0025,88.9639,88.9735,158517.0
2024-11-29 10:30:00,92.08,92.11,92.07,92.09,127846.0,88.9735,89.0025,88.9639,88.9832,127846.0
2024-11-29 10:40:00,92.09,92.13,92.07,92.08,73088.0,88.9832,89.0218,88.9639,88.9735,73088.0
2024-11-29 10:50:00,92.08,92.1,92.06,92.1,133960.0,88.9735,88.9928,88.9542,88.9928,133960.0
2024-11-29 11:00:00,92.11,92.12,92.07,92.07,106237.0,89.0025,89.0122,88.9639,88.9639,106237.0
2024-11-29 11:10:00,92.07,92.09,92.06,92.09,99942.0,88.9639,88.9832,88.9542,88.9832,99942.0
2024-11-29 11:20:00,92.09,92.11,92.07,92.07,40164.0,88.9832,89.0025,88.9639,88.9639,40164.0
2024-11-29 11:30:00,92.07,92.1,92.06,92.09,34032.0,88.9639,88.9928,88.9542,88.9832,34032.0
2024-11-29 11:40:00,92.1,92.11,92.09,92.09,43119.0,88.9928,89.0025,88.9832,88.9832,43119.0
2024-11-29 11:50:00,92.09,92.1,92.07,92.08,52001.0,88.9832,88.9928,88.9639,88.9735,52001.0
2024-11-29 12:00:00,92.08,92.1,92.07,92.09,20007.0,88.9735,88.9928,88.9639,88.9832,20007.0
2024-11-29 12:10:00,92.1,92.11,92.08,92.09,33403.0,88.9928,89.0025,88.9735,88.9832,33403.0
2024-11-29 12:20:00,92.08,92.1,92.07,92.09,144720.0,88.9735,88.9928,88.9639,88.9832,144720.0
2024-11-29 12:30:00,92.09,92.14,92.09,92.14,52031.0,88.9832,89.0315,88.9832,89.0315,52031.0
2024-11-29 12:40:00,92.14,92.17,92.13,92.17,82150.0,89.0315,89.0605,89.0218,89.0605,82150.0
2024-11-29 12:50:00,92.17,92.19,92.11,92.14,309197.0,89.0605,89.0798,89.0025,89.0315,309197.0
2024-12-02 09:30:00,91.44,91.6,91.44,91.51,228278.0,88.7291,88.8843,88.7291,88.797,228278.0
2024-12-02 09:40:00,91.51,91.52,91.47,91.49,643176.0,88.797,88.8067,88.7582,88.7776,643176.0
2024-12-02 09:50:00,91.5,91.5,91.42,91.47,139731.0,88.7873,88.7873,88.7097,88.7582,139731.0
2024-12-02 10:00:00,91.46,91.5,91.4,91.45,342012.0,88.7485,88.7873,88.6903,88.7388,342012.0
2024-12-02 10:10:00,91.45,91.5,91.44,91.5,137010.0,88.7388,88.7873,88.7291,88.7873,137010.0
2024-12-02 10:20:00,91.5,91.52,91.46,91.47,127539.0,88.7873,88.8067,88.7485,88.7582,127539.0
2024-12-02 10:30:00,91.47,91.52,91.46,91.51,67933.0,88.7582,88.8067,88.7485,88.797,67933.0
2024-12-02 10:40:00,91.51,91.58,91.5,91.53,105739.0,88.797,88.8649,88.7873,88.8164,105739.0
2024-12-02 10:50:00,91.53,91.59,91.52,91.56,91992.0,88.8164,88.8746,88.8067,88.8455,91992.0
2024-12-02 11:00:00,91.57,91.6,91.56,91.59,130469.0,88.8552,88.8843,88.8455,88.8746,130469.0
2024-12-02 11:10:00,91.59,91.69,91.57,91.69,140856.0,88.8746,88.9717,88.8552,88.9717,140856.0
2024-12-02 11:20:00,91.7,91.78,91.69,91.77,174818.0,88.9814,89.059,88.9717,89.0493,174818.0
2024-12-02 11:30:00,91.78,91.79,91.74,91.77,95437.0,89.059,89.0687,89.0202,89.0493,95437.0
2024-12-02 11:40:00,91.77,91.8,91.75,91.77,163507.0,89.0493,89.0784,89.0299,89.0493,163507.0
2024-12-02 11:50:00,91.77,91.79,91.76,91.79,245589.0,89.0493,89.0687,89.0396,89.0687,245589.0
2024-12-02 12:00:00,91.79,91.8,91.75,91.77,57338.0,89.0687,89.0784,89.0299,89.0493,57338.0
2024-12-02 12:10:00,91.77,91.79,91.76,91.78,99413.0,89.0493,89.0687,89.0396,89.059,99413.0
2024-12-02 12:20:00,91.78,91.79,91.72,91.73,52758.0,89.059,89.0687,89.0008,89.0105,52758.0
2024-12-02 12:30:00,91.74,91.75,91.71,91.72,71816.0,89.0202,89.0299,88.9911,89.0008,71816.0
2024-12-02 12:40:00,91.72,91.74,91.71,91.73,98439.0,89.0008,89.0202,88.9911,89.0105,98439.0
2024-12-02 12:50:00,91.72,91.73,91.72,91.73,38961.0,89.0008,89.0105,89.0008,89.0105,38961.0
2024-12-02 13:00:00,91.73,91.74,91.71,91.72,232525.0,89.0105,89.0202,88.9911,89.0008,232525.0
2024-12-02 13:10:00,91.72,91.74,91.7,91.7,51208.0,89.0008,89.0202,88.9814,88.9814,51208.0
2024-12-02 13:20:00,91.7,91.75,91.7,91.73,81323.0,88.9814,89.0299,88.9814,89.0105,81323.0
2024-12-02 13:30:00,91.73,91.75,91.73,91.75,37973.0,89.0105,89.0299,89.0105,89.0299,37973.0
2024-12-02 13:40:00,91.75,91.76,91.73,91.76,37111.0,89.0299,89.0396,89.0105,89.0396,37111.0
2024-12-02 13:50:00,91.76,91.76,91.74,91.75,58406.0,89.0396,89.0396,89.0202,89.0299,58406.0
2024-12-02 14:00:00,91.75,91.75,91.7,91.72,37761.0,89.0299,89.0299,88.9814,89.0008,37761.0
2024-12-02 14:10:00,91.71,91.72,91.7,91.72,36852.0,88.9911,89.0008,88.9814,89.0008,36852.0
2024-12-02 14:20:00,91.72,91.73,91.7,91.72,46799.0,89.0008,89.0105,88.9814,89.0008,46799.0
2024-12-02 14:30:00,91.72,91.72,91.69,91.72,37247.0,89.0008,89.0008,88.9717,89.0008,37247.0
2024-12-02 14:40:00,91.72,91.73,91.7,91.7,39962.0,89.0008,89.0105,88.9814,88.9814,39962.0
2024-12-02 14:50:00,91.7,91.71,91.65,91.67,74088.0,88.9814,88.9911,88.9329,88.9523,74088.0
2024-12-02 15:00:00,91.67,91.68,91.65,91.66,123966.0,88.9523,88.962,88.9329,88.9426,123966.0
2024-12-02 15:10:00,91.66,91.74,91.65,91.72,144861.0,88.9426,89.0202,88.9329,89.0008,144861.0
2024-12-02 15:20:00,91.72,91.73,91.69,91.71,54401.0,89.0008,89.0105,88.9717,88.9911,54401.0
2024-12-02 15:30:00,91.71,91.72,91.7,91.7,60854.0,88.9911,89.0008,88.9814,88.9814,60854.0
2024-12-02 15:40:00,91.7,91.71,91.69,91.7,76652.0,88.9814,88.9911,88.9717,88.9814,76652.0
2024-12-02 15:50:00,91.7,91.73,91.65,91.66,693266.0,88.9814,89.0105,88.9329,88.9426,693266.0
2024-12-03 09:30:00,91.76,91.86,91.63,91.82,246970.0,89.0396,89.1366,88.9135,89.0978,246970.0
2024-12-03 09:40:00,91.83,91.85,91.79,91.81,136975.0,89.1075,89.1269,89.0687,89.0881,136975.0
2024-12-03 09:50:00,91.81,91.85,91.8,91.82,63717.0,89.0881,89.1269,89.0784,89.0978,63717.0
2024-12-03 10:00:00,91.82,91.83,91.73,91.77,189693.0,89.0978,89.1075,89.0105,89.0493,189693.0
2024-12-03 10:10:00,91.77,91.83,91.76,91.77,189728.0,89.0493,89.1075,89.0396,89.0493,189728.0
2024-12-03 10:20:00,91.76,91.77,91.71,91.72,37945.0,89.0396,89.0493,88.9911,89.0008,37945.0
2024-12-03 10:30:00,91.72,91.76,91.7,91.73,149611.0,89.0008,89.0396,88.9814,89.0105,149611.0
2024-12-03 10:40:00,91.72,91.72,91.69,91.7,42896.0,89.0008,89.0008,88.9717,88.9814,42896.0
2024-12-03 10:50:00,91.7,91.71,91.68,91.7,98306.0,88.9814,88.9911,88.962,88.9814,98306.0
2024-12-03 11:00:00,91.7,91.72,91.68,91.7,104504.0,88.9814,89.0008,88.962,88.9814,104504.0
2024-12-03 11:10:00,91.69,91.69,91.66,91.69,38880.0,88.9717,88.9717,88.9426,88.9717,38880.0
2024-12-03 11:20:00,91.68,91.71,91.66,91.7,31627.0,88.962,88.9911,88.9426,88.9814,31627.0
2024-12-03 11:30:00,91.7,91.72,91.65,91.66,167516.0,88.9814,89.0008,88.9329,88.9426,167516.0
2024-12-03 11:40:00,91.66,91.73,91.64,91.72,85494.0,88.9426,89.0105,88.9232,89.0008,85494.0
2024-12-03 11:50:00,91.72,91.74,91.71,91.73,46164.0,89.0008,89.0202,88.9911,89.0105,46164.0
2024-12-03 12:00:00,91.73,91.73,91.68,91.69,132833.0,89.0105,89.0105,88.962,88.9717,132833.0
2024-12-03 12:10:00,91.69,91.69,91.64,91.68,137423.0,88.9717,88.9717,88.9232,88.962,137423.0
2024-12-03 12:20:00,91.68,91.72,91.66,91.7,26050.0,88.962,89.0008,88.9426,88.9814,26050.0
2024-12-03 12:30:00,91.71,91.73,91.68,91.73,42329.0,88.9911,89.0105,88.962,89.0105,42329.0
2024-12-03 12:40:00,91.71,91.74,91.71,91.73,18586.0,88.9911,89.0202,88.9911,89.0105,18586.0
2024-12-03 12:50:00,91.73,91.78,91.73,91.77,32764.0,89.0105,89.059,89.0105,89.0493,32764.0
2024-12-03 13:00:00,91.77,91.8,91.76,91.79,36667.0,89.0493,89.0784,89.0396,89.0687,36667.0
2024-12-03 13:10:00,91.79,91.8,91.76,91.79,71139.0,89.0687,89.0784,89.0396,89.0687,71139.0
2024-12-03 13:20:00,91.79,91.82,91.79,91.81,67575.0,89.0687,89.0978,89.0687,89.0881,67575.0
2024-12-03 13:30:00,91.81,91.82,91.77,91.78,34316.0,89.0881,89.0978,89.0493,89.059,34316.0
2024-12-03 13:40:00,91.77,91.78,91.74,91.78,78719.0,89.0493,89.059,89.0202,89.059,78719.0
2024-12-03 13:50:00,91.78,91.8,91.77,91.77,162899.0,89.059,89.0784,89.0493,89.0493,162899.0
2024-12-03 14:00:00,91.78,91.78,91.74,91.77,47730.0,89.059,89.059,89.0202,89.0493,47730.0
2024-12-03 14:10:00,91.77,91.77,91.74,91.74,142594.0,89.0493,89.0493,89.0202,89.0202,142594.0
2024-12-03 14:20:00,91.74,91.75,91.71,91.73,162594.0,89.0202,89.0299,88.9911,89.0105,162594.0
2024-12-03 14:30:00,91.73,91.75,91.72,91.73,34815.0,89.0105,89.0299,89.0008,89.0105,34815.0
2024-12-03 14:40:00,91.73,91.74,91.71,91.74,20036.0,89.0105,89.0202,88.9911,89.0202,20036.0
2024-12-03 14:50:00,91.73,91.73,91.67,91.7,63486.0,89.0105,89.0105,88.9523,88.9814,63486.0
2024-12-03 15:00:00,91.7,91.7,91.68,91.7,50697.0,88.9814,88.9814,88.962,88.9814,50697.0
2024-12-03 15:10:00,91.7,91.71,91.68,91.69,94250.0,88.9814,88.9911,88.962,88.9717,94250.0
2024-12-03 15:20:00,91.69,91.7,91.67,91.67,58333.0,88.9717,88.9814,88.9523,88.9523,58333.0
2024-12-03 15:30:00,91.68,91.71,91.67,91.68,82501.0,88.962,88.9911,88.9523,88.962,82501.0
2024-12-03 15:40:00,91.68,91.69,91.64,91.68,188146.0,88.962,88.9717,88.9232,88.962,188146.0
2024-12-03 15:50:00,91.68,91.7,91.67,91.68,300658.0,88.962,88.9814,88.9523,88.962,300658.0
2024-12-04 09:30:00,91.48,91.73,91.48,91.66,154857.0,88.7679,89.0105,88.7679,88.9426,154857.0
2024-12-04 09:40:00,91.66,91.66,91.62,91.65,97171.0,88.9426,88.9426,88.9037,88.9329,97171.0
2024-12-04 09:50:00,91.65,91.69,91.64,91.66,180433.0,88.9329,88.9717,88.9232,88.9426,180433.0
2024-12-04 10:00:00,91.66,91.77,91.66,91.72,330369.0,88.9426,89.0493,88.9426,89.0008,330369.0
2024-12-04 10:10:00,91.72,91.76,91.71,91.75,114210.0,89.0008,89.0396,88.9911,89.0299,114210.0
2024-12-04 10:20:00,91.76,91.84,91.76,91.8,83520.0,89.0396,89.1172,89.0396,89.0784,83520.0
2024-12-04 10:30:00,91.8,91.81,91.76,91.81,102892.0,89.0784,89.0881,89.0396,89.0881,102892.0
2024-12-04 10:40:00,91.8,91.84,91.79,91.82,46902.0,89.0784,89.1172,89.0687,89.0978,46902.0
2024-12-04 10:50:00,91.82,91.86,91.8,91.86,56292.0,89.0978,89.1366,89.0784,89.1366,56292.0
2024-12-04 11:00:00,91.85,91.88,91.83,91.86,74279.0,89.1269,89.156,89.1075,89.1366,74279.0
2024-12-04 11:10:00,91.86,91.91,91.85,91.91,62401.0,89.1366,89.1852,89.1269,89.1852,62401.0
2024-12-04 11:20:00,91.9,91.93,91.89,91.92,104381.0,89.1754,89.2046,89.1657,89.1949,104381.0
2024-12-04 11:30:00,91.92,91.93,91.87,91.88,103754.0,89.1949,89.2046,89.1463,89.156,103754.0
2024-12-04 11:40:00,91.88,91.89,91.87,91.88,35312.0,89.156,89.1657,89.1463,89.156,35312.0
2024-12-04 11:50:00,91.88,91.9,91.87,91.89,37211.0,89.156,89.1754,89.1463,89.1657,37211.0
2024-12-04 12:00:00,91.89,91.89,91.85,91.87,135389.0,89.1657,89.1657,89.1269,89.1463,135389.0
2024-12-04 12:10:00,91.88,91.89,91.86,91.86,23224.0,89.156,89.1657,89.1366,89.1366,23224.0
2024-12-04 12:20:00,91.87,91.9,91.86,91.86,160602.0,89.1463,89.1754,89.1366,89.1366,160602.0
2024-12-04 12:30:00,91.86,91.87,91.83,91.84,90279.0,89.1366,89.1463,89.1075,89.1172,90279.0
2024-12-04 12:40:00,91.84,91.89,91.83,91.89,67595.0,89.1172,89.1657,89.1075,89.1657,67595.0
2024-12-04 12:50:00,91.9,91.93,91.89,91.93,167886.0,89.1754,89.2046,89.1657,89.2046,167886.0
2024-12-04 13:00:00,91.94,91.94,91.92,91.94,13912.0,89.2143,89.2143,89.1949,89.2143,13912.0
2024-12-04 13:10:00,91.94,91.97,91.93,91.96,80216.0,89.2143,89.2434,89.2046,89.2337,80216.0
2024-12-04 13:20:00,91.96,91.97,91.91,91.92,47967.0,89.2337,89.2434,89.1852,89.1949,47967.0
2024-12-04 13:30:00,91.91,91.91,91.87,91.9,63620.0,89.1852,89.1852,89.1463,89.1754,63620.0
2024-12-04 13:40:00,91.9,91.94,91.89,91.94,60231.0,89.1754,89.2143,89.1657,89.2143,60231.0
2024-12-04 13:50:00,91.93,91.95,91.87,91.88,77055.0,89.2046,89.224,89.1463,89.156,77055.0
2024-12-04 14:00:00,91.87,91.92,91.86,91.9,49352.0,89.1463,89.1949,89.1366,89.1754,49352.0
2024-12-04 14:10:00,91.91,91.95,91.9,91.93,89307.0,89.1852,89.224,89.1754,89.2046,89307.0
2024-12-04 14:20:00,91.93,91.97,91.92,91.96,74872.0,89.2046,89.2434,89.1949,89.2337,74872.0
2024-12-04 14:30:00,91.97,92.04,91.97,92.0,167856.0,89.2434,89.3113,89.2434,89.2725,167856.0
2024-12-04 14:40:00,92.0,92.02,91.99,92.01,53464.0,89.2725,89.2919,89.2628,89.2822,53464.0
2024-12-04 14:50:00,92.01,92.02,92.0,92.0,45456.0,89.2822,89.2919,89.2725,89.2725,45456.0
2024-12-04 15:00:00,91.99,92.01,91.99,92.01,30077.0,89.2628,89.2822,89.2628,89.2822,30077.0
2024-12-04 15:10:00,92.01,92.03,91.99,92.0,25879.0,89.2822,89.3016,89.2628,89.2725,25879.0
2024-12-04 15:20:00,92.01,92.02,91.97,91.98,27283.0,89.2822,89.2919,89.2434,89.2531,27283.0
2024-12-04 15:30:00,91.99,92.0,91.98,92.0,37364.0,89.2628,89.2725,89.2531,89.2725,37364.0
2024-12-04 15:40:00,91.99,92.01,91.97,91.98,40904.0,89.2628,89.2822,89.2434,89.2531,40904.0
2024-12-04 15:50:00,91.98,92.03,91.97,92.02,205992.0,89.2531,89.3016,89.2434,89.2919,205992.0
2024-12-05 09:30:00,92.06,92.06,91.95,92.03,126706.0,89.3307,89.3307,89.224,89.3016,126706.0
2024-12-05 09:40:00,92.03,92.05,92.0,92.02,31098.0,89.3016,89.321,89.2725,89.2919,31098.0
2024-12-05 09:50:00,92.01,92.06,92.0,92.04,245018.0,89.2822,89.3307,89.2725,89.3113,245018.0
2024-12-05 10:00:00,92.04,92.11,92.03,92.06,391511.0,89.3113,89.3792,89.3016,89.3307,391511.0
2024-12-05 10:10:00,92.07,92.07,92.04,92.05,131133.0,89.3404,89.3404,89.3113,89.321,131133.0
2024-12-05 10:20:00,92.05,92.05,91.99,92.0,168061.0,89.321,89.321,89.2628,89.2725,168061.0
2024-12-05 10:30:00,92.0,92.02,91.99,92.0,215147.0,89.2725,89.2919,89.2628,89.2725,215147.0
2024-12-05 10:40:00,92.0,92.04,91.98,92.03,237844.0,89.2725,89.3113,89.2531,89.3016,237844.0
2024-12-05 10:50:00,92.03,92.06,92.0,92.01,202680.0,89.3016,89.3307,89.2725,89.2822,202680.0
2024-12-05 11:00:00,92.0,92.05,92.0,92.01,178582.0,89.2725,89.321,89.2725,89.2822,178582.0
2024-12-05 11:10:00,92.01,92.01,91.97,92.01,117578.0,89.2822,89.2822,89.2434,89.2822,117578.0
2024-12-05 11:20:00,92.01,92.05,92.0,92.04,25477.0,89.2822,89.321,89.2725,89.3113,25477.0
2024-12-05 11:30:00,92.04,92.05,92.01,92.03,168101.0,89.3113,89.321,89.2822,89.3016,168101.0
2024-12-05 11:40:00,92.04,92.04,91.99,92.02,12874.0,89.3113,89.3113,89.2628,89.2919,12874.0
2024-12-05 11:50:00,92.02,92.02,91.99,92.01,41475.0,89.2919,89.2919,89.2628,89.2822,41475.0
2024-12-05 12:00:00,92.02,92.07,92.01,92.06,69249.0,89.2919,89.3404,89.2822,89.3307,69249.0
2024-12-05 12:10:00,92.07,92.07,92.04,92.06,45287.0,89.3404,89.3404,89.3113,89.3307,45287.0
2024-12-05 12:20:00,92.07,92.14,92.06,92.12,146811.0,89.3404,89.4083,89.3307,89.3889,146811.0
2024-12-05 12:30:00,92.12,92.15,92.11,92.13,34296.0,89.3889,89.418,89.3792,89.3986,34296.0
2024-12-05 12:40:00,92.13,92.15,92.12,92.14,50631.0,89.3986,89.418,89.3889,89.4083,50631.0
2024-12-05 12:50:00,92.14,92.15,92.13,92.14,25038.0,89.4083,89.418,89.3986,89.4083,25038.0
2024-12-05 13:00:00,92.14,92.14,92.11,92.13,36504.0,89.4083,89.4083,89.3792,89.3986,36504.0
2024-12-05 13:10:00,92.13,92.15,92.11,92.12,71411.0,89.3986,89.418,89.3792,89.3889,71411.0
2024-12-05 13:20:00,92.12,92.13,92.09,92.09,87119.0,89.3889,89.3986,89.3598,89.3598,87119.0
2024-12-05 13:30:00,92.09,92.12,92.08,92.12,120158.0,89.3598,89.3889,89.3501,89.3889,120158.0
2024-12-05 13:40:00,92.12,92.13,92.11,92.12,35728.0,89.3889,89.3986,89.3792,89.3889,35728.0
2024-12-05 13:50:00,92.12,92.13,92.09,92.13,15456.0,89.3889,89.3986,89.3598,89.3986,15456.0
2024-12-05 14:00:00,92.13,92.16,92.12,92.16,52627.0,89.3986,89.4277,89.3889,89.4277,52627.0
2024-12-05 14:10:00,92.16,92.17,92.15,92.16,46294.0,89.4277,89.4374,89.418,89.4277,46294.0
2024-12-05 14:20:00,92.16,92.18,92.16,92.17,52676.0,89.4277,89.4471,89.4277,89.4374,52676.0
2024-12-05 14:30:00,92.17,92.21,92.16,92.2,78879.0,89.4374,89.4763,89.4277,89.4666,78879.0
2024-12-05 14:40:00,92.2,92.2,92.18,92.18,13213.0,89.4666,89.4666,89.4471,89.4471,13213.0
2024-12-05 14:50:00,92.18,92.21,92.17,92.18,57827.0,89.4471,89.4763,89.4374,89.4471,57827.0
2024-12-05 15:00:00,92.17,92.18,92.16,92.17,49184.0,89.4374,89.4471,89.4277,89.4374,49184.0
2024-12-05 15:10:00,92.17,92.19,92.16,92.18,20224.0,89.4374,89.4569,89.4277,89.4471,20224.0
2024-12-05 15:20:00,92.19,92.2,92.18,92.2,29060.0,89.4569,89.4666,89.4471,89.4666,29060.0
2024-12-05 15:30:00,92.19,92.2,92.18,92.2,62930.0,89.4569,89.4666,89.4471,89.4666,62930.0
2024-12-05 15:40:00,92.2,92.2,92.17,92.18,65621.0,89.4666,89.4666,89.4374,89.4471,65621.0
2024-12-05 15:50:00,92.18,92.18,92.13,92.15,342715.0,89.4471,89.4471,89.3986,89.418,342715.0
2024-12-06 09:30:00,92.45,92.58,92.26,92.51,397794.0,89.7091,89.8353,89.5248,89.7674,397794.0
2024-12-06 09:40:00,92.51,92.57,92.48,92.56,189755.0,89.7674,89.8256,89.7383,89.8159,189755.0
2024-12-06 09:50:00,92.56,92.59,92.53,92.56,107953.0,89.8159,89.845,89.7868,89.8159,107953.0
2024-12-06 10:00:00,92.56,92.58,92.5,92.54,190567.0,89.8159,89.8353,89.7577,89.7965,190567.0
2024-12-06 10:10:00,92.54,92.56,92.49,92.49,75213.0,89.7965,89.8159,89.748,89.748,75213.0
2024-12-06 10:20:00,92.48,92.52,92.48,92.5,72455.0,89.7383,89.7771,89.7383,89.7577,72455.0
2024-12-06 10:30:00,92.5,92.52,92.48,92.48,114031.0,89.7577,89.7771,89.7383,89.7383,114031.0
2024-12-06 10:40:00,92.48,92.49,92.38,92.44,151373.0,89.7383,89.748,89.6412,89.6994,151373.0
2024-12-06 10:50:00,92.44,92.45,92.4,92.43,33007.0,89.6994,89.7091,89.6606,89.6897,33007.0
2024-12-06 11:00:00,92.43,92.43,92.37,92.38,109421.0,89.6897,89.6897,89.6315,89.6412,109421.0
2024-12-06 11:10:00,92.38,92.4,92.36,92.38,134321.0,89.6412,89.6606,89.6218,89.6412,134321.0
2024-12-06 11:20:00,92.38,92.44,92.37,92.42,111334.0,89.6412,89.6994,89.6315,89.68,111334.0
2024-12-06 11:30:00,92.42,92.46,92.41,92.45,69775.0,89.68,89.7188,89.6703,89.7091,69775.0
2024-12-06 11:40:00,92.45,92.48,92.45,92.46,90382.0,89.7091,89.7383,89.7091,89.7188,90382.0
2024-12-06 11:50:00,92.47,92.49,92.46,92.47,42710.0,89.7285,89.748,89.7188,89.7285,42710.0
2024-12-06 12:00:00,92.47,92.48,92.42,92.44,28756.0,89.7285,89.7383,89.68,89.6994,28756.0
2024-12-06 12:10:00,92.45,92.45,92.4,92.41,45833.0,89.7091,89.7091,89.6606,89.6703,45833.0
2024-12-06 12:20:00,92.41,92.44,92.4,92.42,55661.0,89.6703,89.6994,89.6606,89.68,55661.0
2024-12-06 12:30:00,92.42,92.45,92.42,92.44,59007.0,89.68,89.7091,89.68,89.6994,59007.0
2024-12-06 12:40:00,92.43,92.43,92.39,92.43,70702.0,89.6897,89.6897,89.6509,89.6897,70702.0
2024-12-06 12:50:00,92.43,92.45,92.42,92.43,50306.0,89.6897,89.7091,89.68,89.6897,50306.0
2024-12-06 13:00:00,92.43,92.43,92.39,92.41,33907.0,89.6897,89.6897,89.6509,89.6703,33907.0
2024-12-06 13:10:00,92.42,92.44,92.4,92.44,148971.0,89.68,89.6994,89.6606,89.6994,148971.0
2024-12-06 13:20:00,92.44,92.46,92.43,92.44,68877.0,89.6994,89.7188,89.6897,89.6994,68877.0
2024-12-06 13:30:00,92.45,92.47,92.43,92.44,165807.0,89.7091,89.7285,89.6897,89.6994,165807.0
2024-12-06 13:40:00,92.43,92.44,92.42,92.42,30969.0,89.6897,89.6994,89.68,89.68,30969.0
2024-12-06 13:50:00,92.42,92.43,92.39,92.4,129025.0,89.68,89.6897,89.6509,89.6606,129025.0
2024-12-06 14:00:00,92.4,92.4,92.37,92.37,137088.0,89.6606,89.6606,89.6315,89.6315,137088.0
2024-12-06 14:10:00,92.37,92.37,92.34,92.34,44446.0,89.6315,89.6315,89.6024,89.6024,44446.0
2024-12-06 14:20:00,92.34,92.37,92.34,92.37,28607.0,89.6024,89.6315,89.6024,89.6315,28607.0
2024-12-06 14:30:00,92.36,92.39,92.35,92.38,56497.0,89.6218,89.6509,89.6121,89.6412,56497.0
2024-12-06 14:40:00,92.37,92.42,92.37,92.41,144688.0,89.6315,89.68,89.6315,89.6703,144688.0
2024-12-06 14:50:00,92.4,92.44,92.4,92.44,42683.0,89.6606,89.6994,89.6606,89.6994,42683.0
2024-12-06 15:00:00,92.44,92.44,92.42,92.43,78275.0,89.6994,89.6994,89.68,89.6897,78275.0
2024-12-06 15:10:00,92.43,92.45,92.42,92.45,35059.0,89.6897,89.7091,89.68,89.7091,35059.0
2024-12-06 15:20:00,92.45,92.45,92.39,92.41,45500.0,89.7091,89.7091,89.6509,89.6703,45500.0
2024-12-06 15:30:00,92.41,92.43,92.4,92.43,62564.0,89.6703,89.6897,89.6606,89.6897,62564.0
2024-12-06 15:40:00,92.42,92.44,92.42,92.44,54616.0,89.68,89.6994,89.68,89.6994,54616.0
2024-12-06 15:50:00,92.44,92.47,92.43,92.45,174656.0,89.6994,89.7285,89.6897,89.7091,174656.0
2024-12-09 09:30:00,92.51,92.51,92.39,92.41,307098.0,89.7674,89.7674,89.6509,89.6703,307098.0
2024-12-09 09:40:00,92.41,92.42,92.38,92.39,215542.0,89.6703,89.68,89.6412,89.6509,215542.0
2024-12-09 09:50:00,92.38,92.4,92.38,92.38,110424.0,89.6412,89.6606,89.6412,89.6412,110424.0
2024-12-09 10:00:00,92.38,92.38,92.29,92.3,280131.0,89.6412,89.6412,89.5539,89.5636,280131.0
2024-12-09 10:10:00,92.3,92.32,92.29,92.31,31820.0,89.5636,89.583,89.5539,89.5733,31820.0
2024-12-09 10:20:00,92.31,92.32,92.27,92.27,197176.0,89.5733,89.583,89.5345,89.5345,197176.0
2024-12-09 10:30:00,92.28,92.32,92.27,92.32,117395.0,89.5442,89.583,89.5345,89.583,117395.0
2024-12-09 10:40:00,92.31,92.35,92.26,92.27,112174.0,89.5733,89.6121,89.5248,89.5345,112174.0
2024-12-09 10:50:00,92.27,92.31,92.25,92.29,59478.0,89.5345,89.5733,89.5151,89.5539,59478.0
2024-12-09 11:00:00,92.29,92.29,92.25,92.27,99548.0,89.5539,89.5539,89.5151,89.5345,99548.0
2024-12-09 11:10:00,92.27,92.3,92.26,92.3,22562.0,89.5345,89.5636,89.5248,89.5636,22562.0
2024-12-09 11:20:00,92.3,92.33,92.29,92.32,97975.0,89.5636,89.5927,89.5539,89.583,97975.0
2024-12-09 11:30:00,92.31,92.33,92.29,92.29,61634.0,89.5733,89.5927,89.5539,89.5539,61634.0
2024-12-09 11:40:00,92.29,92.31,92.27,92.3,122456.0,89.5539,89.5733,89.5345,89.5636,122456.0
2024-12-09 11:50:00,92.31,92.31,92.28,92.29,67081.0,89.5733,89.5733,89.5442,89.5539,67081.0
2024-12-09 12:00:00,92.28,92.3,92.26,92.28,24730.0,89.5442,89.5636,89.5248,89.5442,24730.0
2024-12-09 12:10:00,92.27,92.3,92.26,92.3,9750.0,89.5345,89.5636,89.5248,89.5636,9750.0
2024-12-09 12:20:00,92.29,92.31,92.29,92.31,52824.0,89.5539,89.5733,89.5539,89.5733,52824.0
2024-12-09 12:30:00,92.31,92.32,92.29,92.31,20870.0,89.5733,89.583,89.5539,89.5733,20870.0
2024-12-09 12:40:00,92.31,92.33,92.3,92.33,13388.0,89.5733,89.5927,89.5636,89.5927,13388.0
2024-12-09 12:50:00,92.33,92.33,92.28,92.28,12665.0,89.5927,89.5927,89.5442,89.5442,12665.0
2024-12-09 13:00:00,92.27,92.32,92.26,92.31,26436.0,89.5345,89.583,89.5248,89.5733,26436.0
2024-12-09 13:10:00,92.3,92.3,92.28,92.3,128171.0,89.5636,89.5636,89.5442,89.5636,128171.0
2024-12-09 13:20:00,92.29,92.32,92.28,92.32,53149.0,89.5539,89.583,89.5442,89.583,53149.0
2024-12-09 13:30:00,92.31,92.31,92.28,92.3,31974.0,89.5733,89.5733,89.5442,89.5636,31974.0
2024-12-09 13:40:00,92.3,92.32,92.28,92.31,34756.0,89.5636,89.583,89.5442,89.5733,34756.0
2024-12-09 13:50:00,92.32,92.33,92.3,92.31,25439.0,89.583,89.5927,89.5636,89.5733,25439.0
2024-12-09 14:00:00,92.3,92.3,92.27,92.28,25244.0,89.5636,89.5636,89.5345,89.5442,25244.0
2024-12-09 14:10:00,92.28,92.28,92.26,92.27,36333.0,89.5442,89.5442,89.5248,89.5345,36333.0
2024-12-09 14:20:00,92.26,92.26,92.24,92.25,122433.0,89.5248,89.5248,89.5054,89.5151,122433.0
2024-12-09 14:30:00,92.24,92.26,92.23,92.26,48631.0,89.5054,89.5248,89.4957,89.5248,48631.0
2024-12-09 14:40:00,92.26,92.27,92.24,92.26,30985.0,89.5248,89.5345,89.5054,89.5248,30985.0
2024-12-09 14:50:00,92.26,92.28,92.25,92.28,57759.0,89.5248,89.5442,89.5151,89.5442,57759.0
2024-12-09 15:00:00,92.28,92.3,92.26,92.28,33249.0,89.5442,89.5636,89.5248,89.5442,33249.0
2024-12-09 15:10:00,92.28,92.28,92.26,92.27,27959.0,89.5442,89.5442,89.5248,89.5345,27959.0
2024-12-09 15:20:00,92.27,92.27,92.24,92.25,101854.0,89.5345,89.5345,89.5054,89.5151,101854.0
2024-12-09 15:30:00,92.26,92.28,92.25,92.26,85904.0,89.5248,89.5442,89.5151,89.5248,85904.0
2024-12-09 15:40:00,92.25,92.26,92.23,92.25,130387.0,89.5151,89.5248,89.4957,89.5151,130387.0
2024-12-09 15:50:00,92.25,92.26,92.22,92.25,229605.0,89.5151,89.5248,89.486,89.5151,229605.0
2024-12-10 09:30:00,92.26,92.26,92.1,92.12,239637.0,89.5248,89.5248,89.3695,89.3889,239637.0
2024-12-10 09:40:00,92.12,92.2,92.11,92.17,73969.0,89.3889,89.4666,89.3792,89.4374,73969.0
2024-12-10 09:50:00,92.17,92.18,92.13,92.18,105118.0,89.4374,89.4471,89.3986,89.4471,105118.0
2024-12-10 10:00:00,92.18,92.21,92.16,92.17,114830.0,89.4471,89.4763,89.4277,89.4374,114830.0
2024-12-10 10:10:00,92.16,92.21,92.16,92.19,92375.0,89.4277,89.4763,89.4277,89.4569,92375.0
2024-12-10 10:20:00,92.17,92.17,92.13,92.13,69481.0,89.4374,89.4374,89.3986,89.3986,69481.0
2024-12-10 10:30:00,92.13,92.14,92.12,92.14,119181.0,89.3986,89.4083,89.3889,89.4083,119181.0
2024-12-10 10:40:00,92.14,92.15,92.12,92.14,71755.0,89.4083,89.418,89.3889,89.4083,71755.0
2024-12-10 10:50:00,92.14,92.15,92.1,92.12,160462.0,89.4083,89.418,89.3695,89.3889,160462.0
2024-12-10 11:00:00,92.12,92.16,92.11,92.13,62003.0,89.3889,89.4277,89.3792,89.3986,62003.0
2024-12-10 11:10:00,92.14,92.17,92.12,92.16,82946.0,89.4083,89.4374,89.3889,89.4277,82946.0
2024-12-10 11:20:00,92.16,92.2,92.15,92.16,132471.0,89.4277,89.4666,89.418,89.4277,132471.0
2024-12-10 11:30:00,92.16,92.17,92.12,92.14,65363.0,89.4277,89.4374,89.3889,89.4083,65363.0
2024-12-10 11:40:00,92.14,92.15,92.12,92.14,77041.0,89.4083,89.418,89.3889,89.4083,77041.0
2024-12-10 11:50:00,92.14,92.17,92.11,92.15,68199.0,89.4083,89.4374,89.3792,89.418,68199.0
2024-12-10 12:00:00,92.15,92.16,92.12,92.16,40334.0,89.418,89.4277,89.3889,89.4277,40334.0
2024-12-10 12:10:00,92.16,92.17,92.13,92.16,28574.0,89.4277,89.4374,89.3986,89.4277,28574.0
2024-12-10 12:20:00,92.16,92.16,92.14,92.15,27469.0,89.4277,89.4277,89.4083,89.418,27469.0
2024-12-10 12:30:00,92.15,92.16,92.14,92.15,48993.0,89.418,89.4277,89.4083,89.418,48993.0
2024-12-10 12:40:00,92.15,92.16,92.13,92.14,44603.0,89.418,89.4277,89.3986,89.4083,44603.0
2024-12-10 12:50:00,92.13,92.15,92.11,92.12,90889.0,89.3986,89.418,89.3792,89.3889,90889.0
2024-12-10 13:00:00,92.12,92.14,92.11,92.12,219500.0,89.3889,89.4083,89.3792,89.3889,219500.0
2024-12-10 13:10:00,92.11,92.13,92.1,92.11,127919.0,89.3792,89.3986,89.3695,89.3792,127919.0
2024-12-10 13:20:00,92.11,92.12,92.09,92.11,27362.0,89.3792,89.3889,89.3598,89.3792,27362.0
2024-12-10 13:30:00,92.12,92.14,92.11,92.13,43528.0,89.3889,89.4083,89.3792,89.3986,43528.0
2024-12-10 13:40:00,92.13,92.16,92.12,92.16,32915.0,89.3986,89.4277,89.3889,89.4277,32915.0
2024-12-10 13:50:00,92.15,92.16,92.13,92.14,150925.0,89.418,89.4277,89.3986,89.4083,150925.0
2024-12-10 14:00:00,92.15,92.16,92.12,92.16,75707.0,89.418,89.4277,89.3889,89.4277,75707.0
2024-12-10 14:10:00,92.15,92.16,92.14,92.15,70237.0,89.418,89.4277,89.4083,89.418,70237.0
2024-12-10 14:20:00,92.15,92.2,92.14,92.18,357199.0,89.418,89.4666,89.4083,89.4471,357199.0
2024-12-10 14:30:00,92.18,92.18,92.14,92.15,183217.0,89.4471,89.4471,89.4083,89.418,183217.0
2024-12-10 14:40:00,92.15,92.17,92.14,92.17,64563.0,89.418,89.4374,89.4083,89.4374,64563.0
2024-12-10 14:50:00,92.16,92.17,92.13,92.15,80295.0,89.4277,89.4374,89.3986,89.418,80295.0
2024-12-10 15:00:00,92.15,92.17,92.12,92.12,99628.0,89.418,89.4374,89.3889,89.3889,99628.0
2024-12-10 15:10:00,92.12,92.13,92.1,92.11,105535.0,89.3889,89.3986,89.3695,89.3792,105535.0
2024-12-10 15:20:00,92.11,92.12,92.09,92.11,117376.0,89.3792,89.3889,89.3598,89.3792,117376.0
2024-12-10 15:30:00,92.12,92.12,92.1,92.11,126548.0,89.3889,89.3889,89.3695,89.3792,126548.0
2024-12-10 15:40:00,92.1,92.13,92.07,92.08,245023.0,89.3695,89.3986,89.3404,89.3501,245023.0
2024-12-10 15:50:00,92.09,92.12,92.05,92.06,357075.0,89.3598,89.3889,89.321,89.3307,357075.0
2024-12-11 09:30:00,92.27,92.36,92.24,92.32,321349.0,89.5345,89.6218,89.5054,89.583,321349.0
2024-12-11 09:40:00,92.34,92.36,92.31,92.33,109834.0,89.6024,89.6218,89.5733,89.5927,109834.0
2024-12-11 09:50:00,92.33,92.33,92.28,92.28,115453.0,89.5927,89.5927,89.5442,89.5442,115453.0
2024-12-11 10:00:00,92.27,92.28,92.17,92.2,145080.0,89.5345,89.5442,89.4374,89.4666,145080.0
2024-12-11 10:10:00,92.2,92.22,92.14,92.15,93568.0,89.4666,89.486,89.4083,89.418,93568.0
2024-12-11 10:20:00,92.15,92.17,92.08,92.09,411959.0,89.418,89.4374,89.3501,89.3598,411959.0
2024-12-11 10:30:00,92.09,92.11,92.05,92.1,113703.0,89.3598,89.3792,89.321,89.3695,113703.0
2024-12-11 10:40:00,92.09,92.12,92.06,92.08,54088.0,89.3598,89.3889,89.3307,89.3501,54088.0
2024-12-11 10:50:00,92.08,92.08,92.03,92.05,252547.0,89.3501,89.3501,89.3016,89.321,252547.0
2024-12-11 11:00:00,92.05,92.07,92.03,92.06,65378.0,89.321,89.3404,89.3016,89.3307,65378.0
2024-12-11 11:10:00,92.06,92.07,92.03,92.05,43214.0,89.3307,89.3404,89.3016,89.321,43214.0
2024-12-11 11:20:00,92.06,92.11,92.05,92.08,193058.0,89.3307,89.3792,89.321,89.3501,193058.0
2024-12-11 11:30:00,92.08,92.14,92.06,92.13,104358.0,89.3501,89.4083,89.3307,89.3986,104358.0
2024-12-11 11:40:00,92.13,92.17,92.12,92.16,46577.0,89.3986,89.4374,89.3889,89.4277,46577.0
2024-12-11 11:50:00,92.17,92.19,92.15,92.19,35550.0,89.4374,89.4569,89.418,89.4569,35550.0
2024-12-11 12:00:00,92.19,92.19,92.16,92.17,14519.0,89.4569,89.4569,89.4277,89.4374,14519.0
2024-12-11 12:10:00,92.17,92.18,92.13,92.14,32818.0,89.4374,89.4471,89.3986,89.4083,32818.0
2024-12-11 12:20:00,92.13,92.14,92.09,92.1,58116.0,89.3986,89.4083,89.3598,89.3695,58116.0
2024-12-11 12:30:00,92.09,92.12,92.09,92.12,41054.0,89.3598,89.3889,89.3598,89.3889,41054.0
2024-12-11 12:40:00,92.11,92.12,92.11,92.12,44410.0,89.3792,89.3889,89.3792,89.3889,44410.0
2024-12-11 12:50:00,92.12,92.12,92.08,92.1,45889.0,89.3889,89.3889,89.3501,89.3695,45889.0
2024-12-11 13:00:00,92.11,92.21,92.1,92.15,85628.0,89.3792,89.4763,89.3695,89.418,85628.0
2024-12-11 13:10:00,92.15,92.17,92.13,92.15,45430.0,89.418,89.4374,89.3986,89.418,45430.0
2024-12-11 13:20:00,92.15,92.15,92.12,92.14,18549.0,89.418,89.418,89.3889,89.4083,18549.0
2024-12-11 13:30:00,92.14,92.14,92.13,92.13,22464.0,89.4083,89.4083,89.3986,89.3986,22464.0
2024-12-11 13:40:00,92.13,92.13,92.04,92.05,85465.0,89.3986,89.3986,89.3113,89.321,85465.0
2024-12-11 13:50:00,92.04,92.05,92.01,92.01,109876.0,89.3113,89.321,89.2822,89.2822,109876.0
2024-12-11 14:00:00,92.01,92.03,91.99,92.02,32815.0,89.2822,89.3016,89.2628,89.2919,32815.0
2024-12-11 14:10:00,92.02,92.04,91.99,92.0,65583.0,89.2919,89.3113,89.2628,89.2725,65583.0
2024-12-11 14:20:00,92.0,92.04,91.98,92.04,35917.0,89.2725,89.3113,89.2531,89.3113,35917.0
2024-12-11 14:30:00,92.04,92.06,92.03,92.04,12440.0,89.3113,89.3307,89.3016,89.3113,12440.0
2024-12-11 14:40:00,92.03,92.05,92.02,92.03,43250.0,89.3016,89.321,89.2919,89.3016,43250.0
2024-12-11 14:50:00,92.02,92.05,92.0,92.05,73552.0,89.2919,89.321,89.2725,89.321,73552.0
2024-12-11 15:00:00,92.04,92.04,92.01,92.02,37442.0,89.3113,89.3113,89.2822,89.2919,37442.0
2024-12-11 15:10:00,92.02,92.05,92.01,92.05,9258.0,89.2919,89.321,89.2822,89.321,9258.0
2024-12-11 15:20:00,92.05,92.06,92.03,92.05,14942.0,89.321,89.3307,89.3016,89.321,14942.0
2024-12-11 15:30:00,92.04,92.05,92.02,92.03,4881.0,89.3113,89.321,89.2919,89.3016,4881.0
2024-12-11 15:40:00,92.03,92.06,92.02,92.06,77370.0,89.3016,89.3307,89.2919,89.3307,77370.0
2024-12-11 15:50:00,92.06,92.06,92.03,92.03,91172.0,89.3307,89.3307,89.3016,89.3016,91172.0
2024-12-12 09:30:00,92.01,92.01,91.9,91.91,195139.0,89.2822,89.2822,89.1754,89.1852,195139.0
2024-12-12 09:40:00,91.9,91.95,91.9,91.93,173254.0,89.1754,89.224,89.1754,89.2046,173254.0
2024-12-12 09:50:00,91.93,91.94,91.86,91.88,94397.0,89.2046,89.2143,89.1366,89.156,94397.0
2024-12-12 10:00:00,91.88,91.88,91.82,91.84,95990.0,89.156,89.156,89.0978,89.1172,95990.0
2024-12-12 10:10:00,91.83,91.86,91.81,91.86,121349.0,89.1075,89.1366,89.0881,89.1366,121349.0
2024-12-12 10:20:00,91.86,91.91,91.85,91.9,85803.0,89.1366,89.1852,89.1269,89.1754,85803.0
2024-12-12 10:30:00,91.89,91.95,91.88,91.93,70074.0,89.1657,89.224,89.156,89.2046,70074.0
2024-12-12 10:40:00,91.93,91.93,91.88,91.9,86799.0,89.2046,89.2046,89.156,89.1754,86799.0
2024-12-12 10:50:00,91.9,91.91,91.88,91.91,55753.0,89.1754,89.1852,89.156,89.1852,55753.0
2024-12-12 11:00:00,91.9,91.94,91.89,91.94,64922.0,89.1754,89.2143,89.1657,89.2143,64922.0
2024-12-12 11:10:00,91.94,91.94,91.9,91.91,53263.0,89.2143,89.2143,89.1754,89.1852,53263.0
2024-12-12 11:20:00,91.91,91.91,91.86,91.9,88189.0,89.1852,89.1852,89.1366,89.1754,88189.0
2024-12-12 11:30:00,91.9,91.9,91.84,91.84,82415.0,89.1754,89.1754,89.1172,89.1172,82415.0
2024-12-12 11:40:00,91.85,91.85,91.78,91.8,62940.0,89.1269,89.1269,89.059,89.0784,62940.0
2024-12-12 11:50:00,91.8,91.81,91.76,91.77,188188.0,89.0784,89.0881,89.0396,89.0493,188188.0
2024-12-12 12:00:00,91.77,91.82,91.76,91.81,103783.0,89.0493,89.0978,89.0396,89.0881,103783.0
2024-12-12 12:10:00,91.8,91.82,91.77,91.77,56632.0,89.0784,89.0978,89.0493,89.0493,56632.0
2024-12-12 12:20:00,91.77,91.79,91.74,91.76,54623.0,89.0493,89.0687,89.0202,89.0396,54623.0
2024-12-12 12:30:00,91.76,91.77,91.74,91.76,39827.0,89.0396,89.0493,89.0202,89.0396,39827.0
2024-12-12 12:40:00,91.76,91.8,91.75,91.77,34303.0,89.0396,89.0784,89.0299,89.0493,34303.0
2024-12-12 12:50:00,91.77,91.81,91.75,91.8,56828.0,89.0493,89.0881,89.0299,89.0784,56828.0
2024-12-12 13:00:00,91.8,91.83,91.72,91.75,92372.0,89.0784,89.1075,89.0008,89.0299,92372.0
2024-12-12 13:10:00,91.76,91.76,91.73,91.74,45352.0,89.0396,89.0396,89.0105,89.0202,45352.0
2024-12-12 13:20:00,91.73,91.76,91.73,91.73,28374.0,89.0105,89.0396,89.0105,89.0105,28374.0
2024-12-12 13:30:00,91.73,91.75,91.7,91.72,80138.0,89.0105,89.0299,88.9814,89.0008,80138.0
2024-12-12 13:40:00,91.72,91.73,91.7,91.7,191230.0,89.0008,89.0105,88.9814,88.9814,191230.0
2024-12-12 13:50:00,91.7,91.73,91.68,91.68,151438.0,88.9814,89.0105,88.962,88.962,151438.0
2024-12-12 14:00:00,91.68,91.68,91.65,91.66,51917.0,88.962,88.962,88.9329,88.9426,51917.0
2024-12-12 14:10:00,91.66,91.66,91.61,91.63,45022.0,88.9426,88.9426,88.894,88.9135,45022.0
2024-12-12 14:20:00,91.63,91.64,91.6,91.61,35450.0,88.9135,88.9232,88.8843,88.894,35450.0
2024-12-12 14:30:00,91.61,91.64,91.59,91.63,67532.0,88.894,88.9232,88.8746,88.9135,67532.0
2024-12-12 14:40:00,91.63,91.63,91.6,91.61,181901.0,88.9135,88.9135,88.8843,88.894,181901.0
2024-12-12 14:50:00,91.61,91.62,91.59,91.61,156277.0,88.894,88.9037,88.8746,88.894,156277.0
2024-12-12 15:00:00,91.6,91.61,91.59,91.61,61693.0,88.8843,88.894,88.8746,88.894,61693.0
2024-12-12 15:10:00,91.61,91.62,91.6,91.6,48075.0,88.894,88.9037,88.8843,88.8843,48075.0
2024-12-12 15:20:00,91.61,91.61,91.59,91.59,67638.0,88.894,88.894,88.8746,88.8746,67638.0
2024-12-12 15:30:00,91.59,91.61,91.59,91.59,67903.0,88.8746,88.894,88.8746,88.8746,67903.0
2024-12-12 15:40:00,91.59,91.61,91.59,91.59,156227.0,88.8746,88.894,88.8746,88.8746,156227.0
2024-12-12 15:50:00,91.59,91.6,91.56,91.56,395172.0,88.8746,88.8843,88.8455,88.8455,395172.0
2024-12-13 09:30:00,91.61,91.62,91.48,91.49,157060.0,88.894,88.9037,88.7679,88.7776,157060.0
2024-12-13 09:40:00,91.5,91.52,91.48,91.48,206496.0,88.7873,88.8067,88.7679,88.7679,206496.0
2024-12-13 09:50:00,91.48,91.49,91.37,91.41,225443.0,88.7679,88.7776,88.6612,88.7,225443.0
2024-12-13 10:00:00,91.4,91.41,91.36,91.38,239986.0,88.6903,88.7,88.6515,88.6709,239986.0
2024-12-13 10:10:00,91.37,91.38,91.34,91.34,287246.0,88.6612,88.6709,88.6321,88.6321,287246.0
2024-12-13 10:20:00,91.34,91.36,91.29,91.29,212740.0,88.6321,88.6515,88.5835,88.5835,212740.0
2024-12-13 10:30:00,91.29,91.3,91.26,91.27,165186.0,88.5835,88.5932,88.5544,88.5641,165186.0
2024-12-13 10:40:00,91.26,91.29,91.25,91.25,200786.0,88.5544,88.5835,88.5447,88.5447,200786.0
2024-12-13 10:50:00,91.25,91.26,91.19,91.22,201481.0,88.5447,88.5544,88.4865,88.5156,201481.0
2024-12-13 11:00:00,91.22,91.22,91.18,91.19,257681.0,88.5156,88.5156,88.4768,88.4865,257681.0
2024-12-13 11:10:00,91.19,91.28,91.19,91.28,326598.0,88.4865,88.5738,88.4865,88.5738,326598.0
2024-12-13 11:20:00,91.28,91.28,91.23,91.23,76542.0,88.5738,88.5738,88.5253,88.5253,76542.0
2024-12-13 11:30:00,91.23,91.27,91.22,91.25,59430.0,88.5253,88.5641,88.5156,88.5447,59430.0
2024-12-13 11:40:00,91.25,91.27,91.24,91.26,38792.0,88.5447,88.5641,88.535,88.5544,38792.0
2024-12-13 11:50:00,91.27,91.3,91.23,91.24,123581.0,88.5641,88.5932,88.5253,88.535,123581.0
2024-12-13 12:00:00,91.25,91.28,91.25,91.27,32713.0,88.5447,88.5738,88.5447,88.5641,32713.0
2024-12-13 12:10:00,91.27,91.28,91.21,91.22,61634.0,88.5641,88.5738,88.5059,88.5156,61634.0
2024-12-13 12:20:00,91.23,91.23,91.19,91.19,18571.0,88.5253,88.5253,88.4865,88.4865,18571.0
2024-12-13 12:30:00,91.19,91.19,91.17,91.18,40762.0,88.4865,88.4865,88.4671,88.4768,40762.0
2024-12-13 12:40:00,91.17,91.18,91.16,91.18,57948.0,88.4671,88.4768,88.4574,88.4768,57948.0
2024-12-13 12:50:00,91.18,91.2,91.15,91.15,204269.0,88.4768,88.4962,88.4477,88.4477,204269.0
2024-12-13 13:00:00,91.16,91.16,91.13,91.14,223468.0,88.4574,88.4574,88.4283,88.438,223468.0
2024-12-13 13:10:00,91.14,91.16,91.13,91.16,46964.0,88.438,88.4574,88.4283,88.4574,46964.0
2024-12-13 13:20:00,91.16,91.18,91.15,91.17,76340.0,88.4574,88.4768,88.4477,88.4671,76340.0
2024-12-13 13:30:00,91.17,91.19,91.14,91.19,110518.0,88.4671,88.4865,88.438,88.4865,110518.0
2024-12-13 13:40:00,91.19,91.22,91.19,91.22,120942.0,88.4865,88.5156,88.4865,88.5156,120942.0
2024-12-13 13:50:00,91.23,91.23,91.19,91.2,50005.0,88.5253,88.5253,88.4865,88.4962,50005.0
2024-12-13 14:00:00,91.2,91.2,91.18,91.2,93436.0,88.4962,88.4962,88.4768,88.4962,93436.0
2024-12-13 14:10:00,91.2,91.2,91.18,91.19,23152.0,88.4962,88.4962,88.4768,88.4865,23152.0
2024-12-13 14:20:00,91.19,91.19,91.16,91.16,56578.0,88.4865,88.4865,88.4574,88.4574,56578.0
2024-12-13 14:30:00,91.17,91.17,91.14,91.15,44541.0,88.4671,88.4671,88.438,88.4477,44541.0
2024-12-13 14:40:00,91.15,91.19,91.14,91.15,75769.0,88.4477,88.4865,88.438,88.4477,75769.0
2024-12-13 14:50:00,91.15,91.16,91.14,91.15,149699.0,88.4477,88.4574,88.438,88.4477,149699.0
2024-12-13 15:00:00,91.15,91.15,91.11,91.11,88071.0,88.4477,88.4477,88.4089,88.4089,88071.0
2024-12-13 15:10:00,91.11,91.12,91.08,91.08,126936.0,88.4089,88.4186,88.3798,88.3798,126936.0
2024-12-13 15:20:00,91.09,91.11,91.07,91.1,102993.0,88.3895,88.4089,88.3701,88.3992,102993.0
2024-12-13 15:30:00,91.11,91.13,91.1,91.12,52152.0,88.4089,88.4283,88.3992,88.4186,52152.0
2024-12-13 15:40:00,91.12,91.13,91.1,91.11,207459.0,88.4186,88.4283,88.3992,88.4089,207459.0
2024-12-13 15:50:00,91.12,91.13,91.09,91.09,360038.0,88.4186,88.4283,88.3895,88.3895,360038.0
2024-12-16 09:30:00,91.24,91.3,91.21,91.21,106277.0,88.535,88.5932,88.5059,88.5059,106277.0
2024-12-16 09:40:00,91.21,91.23,91.08,91.09,217364.0,88.5059,88.5253,88.3798,88.3895,217364.0
2024-12-16 09:50:00,91.09,91.14,91.08,91.14,106793.0,88.3895,88.438,88.3798,88.438,106793.0
2024-12-16 10:00:00,91.14,91.22,91.13,91.18,212183.0,88.438,88.5156,88.4283,88.4768,212183.0
2024-12-16 10:10:00,91.18,91.19,91.11,91.12,137980.0,88.4768,88.4865,88.4089,88.4186,137980.0
2024-12-16 10:20:00,91.12,91.15,91.09,91.13,152972.0,88.4186,88.4477,88.3895,88.4283,152972.0
2024-12-16 10:30:00,91.13,91.18,91.12,91.17,284439.0,88.4283,88.4768,88.4186,88.4671,284439.0
2024-12-16 10:40:00,91.17,91.18,91.14,91.15,302863.0,88.4671,88.4768,88.438,88.4477,302863.0
2024-12-16 10:50:00,91.15,91.15,91.05,91.06,160963.0,88.4477,88.4477,88.3506,88.3604,160963.0
2024-12-16 11:00:00,91.06,91.1,91.06,91.09,99098.0,88.3604,88.3992,88.3604,88.3895,99098.0
2024-12-16 11:10:00,91.09,91.1,91.05,91.08,83996.0,88.3895,88.3992,88.3506,88.3798,83996.0
2024-12-16 11:20:00,91.08,91.08,90.99,91.0,125746.0,88.3798,88.3798,88.2924,88.3021,125746.0
2024-12-16 11:30:00,91.0,91.04,91.0,91.02,59320.0,88.3021,88.3409,88.3021,88.3215,59320.0
2024-12-16 11:40:00,91.02,91.03,90.99,91.03,58099.0,88.3215,88.3312,88.2924,88.3312,58099.0
2024-12-16 11:50:00,91.03,91.05,91.01,91.05,92493.0,88.3312,88.3506,88.3118,88.3506,92493.0
2024-12-16 12:00:00,91.05,91.08,91.04,91.06,88665.0,88.3506,88.3798,88.3409,88.3604,88665.0
2024-12-16 12:10:00,91.06,91.11,91.06,91.09,81492.0,88.3604,88.4089,88.3604,88.3895,81492.0
2024-12-16 12:20:00,91.09,91.09,91.05,91.05,32915.0,88.3895,88.3895,88.3506,88.3506,32915.0
2024-12-16 12:30:00,91.05,91.06,91.03,91.04,194930.0,88.3506,88.3604,88.3312,88.3409,194930.0
2024-12-16 12:40:00,91.05,91.06,91.04,91.06,260227.0,88.3506,88.3604,88.3409,88.3604,260227.0
2024-12-16 12:50:00,91.06,91.07,91.03,91.06,65937.0,88.3604,88.3701,88.3312,88.3604,65937.0
2024-12-16 13:00:00,91.06,91.09,91.05,91.08,59991.0,88.3604,88.3895,88.3506,88.3798,59991.0
2024-12-16 13:10:00,91.08,91.09,91.06,91.06,41090.0,88.3798,88.3895,88.3604,88.3604,41090.0
2024-12-16 13:20:00,91.07,91.09,91.07,91.09,32735.0,88.3701,88.3895,88.3701,88.3895,32735.0
2024-12-16 13:30:00,91.09,91.09,91.07,91.08,29088.0,88.3895,88.3895,88.3701,88.3798,29088.0
2024-12-16 13:40:00,91.09,91.09,91.07,91.09,22483.0,88.3895,88.3895,88.3701,88.3895,22483.0
2024-12-16 13:50:00,91.09,91.13,91.08,91.13,52137.0,88.3895,88.4283,88.3798,88.4283,52137.0
2024-12-16 14:00:00,91.13,91.13,91.09,91.09,49650.0,88.4283,88.4283,88.3895,88.3895,49650.0
2024-12-16 14:10:00,91.09,91.11,91.09,91.11,66525.0,88.3895,88.4089,88.3895,88.4089,66525.0
2024-12-16 14:20:00,91.11,91.13,91.1,91.13,38916.0,88.4089,88.4283,88.3992,88.4283,38916.0
2024-12-16 14:30:00,91.13,91.13,91.11,91.13,98648.0,88.4283,88.4283,88.4089,88.4283,98648.0
2024-12-16 14:40:00,91.13,91.15,91.12,91.15,91970.0,88.4283,88.4477,88.4186,88.4477,91970.0
2024-12-16 14:50:00,91.15,91.18,91.14,91.17,198871.0,88.4477,88.4768,88.438,88.4671,198871.0
2024-12-16 15:00:00,91.17,91.18,91.16,91.18,69877.0,88.4671,88.4768,88.4574,88.4768,69877.0
2024-12-16 15:10:00,91.18,91.19,91.17,91.19,38242.0,88.4768,88.4865,88.4671,88.4865,38242.0
2024-12-16 15:20:00,91.19,91.22,91.18,91.21,117515.0,88.4865,88.5156,88.4768,88.5059,117515.0
2024-12-16 15:30:00,91.21,91.21,91.17,91.18,106486.0,88.5059,88.5059,88.4671,88.4768,106486.0
2024-12-16 15:40:00,91.18,91.18,91.14,91.16,190174.0,88.4768,88.4768,88.438,88.4574,190174.0
2024-12-16 15:50:00,91.15,91.19,91.15,91.16,257254.0,88.4477,88.4865,88.4477,88.4574,257254.0
2024-12-17 09:30:00,91.11,91.11,90.96,91.0,185096.0,88.4089,88.4089,88.2633,88.3021,185096.0
2024-12-17 09:40:00,91.01,91.05,90.99,91.04,202016.0,88.3118,88.3506,88.2924,88.3409,202016.0
2024-12-17 09:50:00,91.04,91.07,91.01,91.07,161569.0,88.3409,88.3701,88.3118,88.3701,161569.0
2024-12-17 10:00:00,91.06,91.07,91.04,91.05,148552.0,88.3604,88.3701,88.3409,88.3506,148552.0
2024-12-17 10:10:00,91.05,91.1,91.01,91.06,217466.0,88.3506,88.3992,88.3118,88.3604,217466.0
2024-12-17 10:20:00,91.06,91.09,91.04,91.05,91143.0,88.3604,88.3895,88.3409,88.3506,91143.0
2024-12-17 10:30:00,91.05,91.06,91.02,91.05,270203.0,88.3506,88.3604,88.3215,88.3506,270203.0
2024-12-17 10:40:00,91.05,91.06,91.01,91.02,140464.0,88.3506,88.3604,88.3118,88.3215,140464.0
2024-12-17 10:50:00,91.02,91.07,91.01,91.06,218509.0,88.3215,88.3701,88.3118,88.3604,218509.0
2024-12-17 11:00:00,91.05,91.07,91.02,91.07,200291.0,88.3506,88.3701,88.3215,88.3701,200291.0
2024-12-17 11:10:00,91.07,91.07,91.03,91.05,236525.0,88.3701,88.3701,88.3312,88.3506,236525.0
2024-12-17 11:20:00,91.05,91.09,91.04,91.09,776338.0,88.3506,88.3895,88.3409,88.3895,776338.0
2024-12-17 11:30:00,91.09,91.15,91.07,91.15,301450.0,88.3895,88.4477,88.3701,88.4477,301450.0
2024-12-17 11:40:00,91.15,91.16,91.12,91.16,174127.0,88.4477,88.4574,88.4186,88.4574,174127.0
2024-12-17 11:50:00,91.16,91.17,91.14,91.16,78866.0,88.4574,88.4671,88.438,88.4574,78866.0
2024-12-17 12:00:00,91.16,91.19,91.15,91.18,49808.0,88.4574,88.4865,88.4477,88.4768,49808.0
2024-12-17 12:10:00,91.18,91.2,91.17,91.18,507352.0,88.4768,88.4962,88.4671,88.4768,507352.0
2024-12-17 12:20:00,91.18,91.22,91.17,91.22,36404.0,88.4768,88.5156,88.4671,88.5156,36404.0
2024-12-17 12:30:00,91.22,91.22,91.16,91.17,134704.0,88.5156,88.5156,88.4574,88.4671,134704.0
2024-12-17 12:40:00,91.17,91.22,91.17,91.22,120483.0,88.4671,88.5156,88.4671,88.5156,120483.0
2024-12-17 12:50:00,91.22,91.23,91.19,91.2,186779.0,88.5156,88.5253,88.4865,88.4962,186779.0
2024-12-17 13:00:00,91.21,91.22,91.16,91.19,125166.0,88.5059,88.5156,88.4574,88.4865,125166.0
2024-12-17 13:10:00,91.19,91.2,91.12,91.12,33783.0,88.4865,88.4962,88.4186,88.4186,33783.0
2024-12-17 13:20:00,91.12,91.16,91.1,91.16,242813.0,88.4186,88.4574,88.3992,88.4574,242813.0
2024-12-17 13:30:00,91.16,91.18,91.14,91.18,124032.0,88.4574,88.4768,88.438,88.4768,124032.0
2024-12-17 13:40:00,91.18,91.2,91.17,91.18,107912.0,88.4768,88.4962,88.4671,88.4768,107912.0
2024-12-17 13:50:00,91.18,91.18,91.14,91.18,143944.0,88.4768,88.4768,88.438,88.4768,143944.0
2024-12-17 14:00:00,91.18,91.18,91.14,91.16,82821.0,88.4768,88.4768,88.438,88.4574,82821.0
2024-12-17 14:10:00,91.16,91.16,91.13,91.15,78292.0,88.4574,88.4574,88.4283,88.4477,78292.0
2024-12-17 14:20:00,91.15,91.16,91.14,91.16,33457.0,88.4477,88.4574,88.438,88.4574,33457.0
2024-12-17 14:30:00,91.16,91.16,91.13,91.14,101269.0,88.4574,88.4574,88.4283,88.438,101269.0
2024-12-17 14:40:00,91.14,91.15,91.13,91.15,36401.0,88.438,88.4477,88.4283,88.4477,36401.0
2024-12-17 14:50:00,91.15,91.16,91.12,91.14,65814.0,88.4477,88.4574,88.4186,88.438,65814.0
2024-12-17 15:00:00,91.13,91.15,91.1,91.11,66719.0,88.4283,88.4477,88.3992,88.4089,66719.0
2024-12-17 15:10:00,91.1,91.12,91.09,91.09,125114.0,88.3992,88.4186,88.3895,88.3895,125114.0
2024-12-17 15:20:00,91.08,91.09,91.06,91.09,67573.0,88.3798,88.3895,88.3604,88.3895,67573.0
2024-12-17 15:30:00,91.09,91.11,91.05,91.11,101226.0,88.3895,88.4089,88.3506,88.4089,101226.0
2024-12-17 15:40:00,91.11,91.13,91.1,91.12,202805.0,88.4089,88.4283,88.3992,88.4186,202805.0
2024-12-17 15:50:00,91.12,91.15,91.11,91.12,454849.0,88.4186,88.4477,88.4089,88.4186,454849.0
2024-12-18 09:30:00,90.62,90.65,90.58,90.63,125469.0,88.3555,88.3848,88.3165,88.3653,125469.0
2024-12-18 09:40:00,90.62,90.67,90.62,90.63,70766.0,88.3555,88.4043,88.3555,88.3653,70766.0
2024-12-18 09:50:00,90.63,90.65,90.61,90.62,113161.0,88.3653,88.3848,88.3458,88.3555,113161.0
2024-12-18 10:00:00,90.62,90.63,90.58,90.59,136841.0,88.3555,88.3653,88.3165,88.3263,136841.0
2024-12-18 10:10:00,90.59,90.61,90.58,90.61,226636.0,88.3263,88.3458,88.3165,88.3458,226636.0
2024-12-18 10:20:00,90.61,90.62,90.57,90.57,110338.0,88.3458,88.3555,88.3068,88.3068,110338.0
2024-12-18 10:30:00,90.57,90.62,90.57,90.62,142581.0,88.3068,88.3555,88.3068,88.3555,142581.0
2024-12-18 10:40:00,90.62,90.64,90.6,90.64,127823.0,88.3555,88.375,88.336,88.375,127823.0
2024-12-18 10:50:00,90.63,90.66,90.61,90.64,147102.0,88.3653,88.3945,88.3458,88.375,147102.0
2024-12-18 11:00:00,90.64,90.66,90.62,90.64,127096.0,88.375,88.3945,88.3555,88.375,127096.0
2024-12-18 11:10:00,90.64,90.65,90.62,90.64,90891.0,88.375,88.3848,88.3555,88.375,90891.0
2024-12-18 11:20:00,90.64,90.67,90.63,90.67,200655.0,88.375,88.4043,88.3653,88.4043,200655.0
2024-12-18 11:30:00,90.67,90.67,90.64,90.65,199995.0,88.4043,88.4043,88.375,88.3848,199995.0
2024-12-18 11:40:00,90.65,90.66,90.62,90.63,240293.0,88.3848,88.3945,88.3555,88.3653,240293.0
2024-12-18 11:50:00,90.63,90.65,90.62,90.64,20026.0,88.3653,88.3848,88.3555,88.375,20026.0
2024-12-18 12:00:00,90.64,90.66,90.62,90.64,104367.0,88.375,88.3945,88.3555,88.375,104367.0
2024-12-18 12:10:00,90.64,90.66,90.63,90.65,12829.0,88.375,88.3945,88.3653,88.3848,12829.0
2024-12-18 12:20:00,90.65,90.68,90.64,90.65,15912.0,88.3848,88.414,88.375,88.3848,15912.0
2024-12-18 12:30:00,90.65,90.68,90.64,90.68,20473.0,88.3848,88.414,88.375,88.414,20473.0
2024-12-18 12:40:00,90.67,90.68,90.63,90.66,181944.0,88.4043,88.414,88.3653,88.3945,181944.0
2024-12-18 12:50:00,90.67,90.67,90.63,90.63,52756.0,88.4043,88.4043,88.3653,88.3653,52756.0
2024-12-18 13:00:00,90.64,90.64,90.61,90.62,46010.0,88.375,88.375,88.3458,88.3555,46010.0
2024-12-18 13:10:00,90.62,90.65,90.61,90.64,7520.0,88.3555,88.3848,88.3458,88.375,7520.0
2024-12-18 13:20:00,90.65,90.65,90.61,90.62,27297.0,88.3848,88.3848,88.3458,88.3555,27297.0
2024-12-18 13:30:00,90.61,90.62,90.59,90.59,6839.0,88.3458,88.3555,88.3263,88.3263,6839.0
2024-12-18 13:40:00,90.59,90.62,90.58,90.62,11832.0,88.3263,88.3555,88.3165,88.3555,11832.0
2024-12-18 13:50:00,90.62,90.68,90.61,90.65,116933.0,88.3555,88.414,88.3458,88.3848,116933.0
2024-12-18 14:00:00,90.66,90.66,90.17,90.19,374666.0,88.3945,88.3945,87.9168,87.9363,374666.0
2024-12-18 14:10:00,90.19,90.2,90.08,90.13,370502.0,87.9363,87.946,87.829,87.8778,370502.0
2024-12-18 14:20:00,90.14,90.22,90.12,90.14,309970.0,87.8875,87.9655,87.868,87.8875,309970.0
2024-12-18 14:30:00,90.14,90.17,89.99,90.01,250703.0,87.8875,87.9168,87.7413,87.7608,250703.0
2024-12-18 14:40:00,89.99,90.07,89.85,89.89,442785.0,87.7413,87.8193,87.6048,87.6438,442785.0
2024-12-18 14:50:00,89.89,89.94,89.63,89.65,185832.0,87.6438,87.6925,87.3903,87.4098,185832.0
2024-12-18 15:00:00,89.65,89.73,89.65,89.69,739801.0,87.4098,87.4878,87.4098,87.4488,739801.0
2024-12-18 15:10:00,89.69,89.7,89.59,89.61,308516.0,87.4488,87.4585,87.3513,87.3708,308516.0
2024-12-18 15:20:00,89.61,89.64,89.5,89.51,419822.0,87.3708,87.4,87.2635,87.2733,419822.0
2024-12-18 15:30:00,89.51,89.54,89.32,89.33,326245.0,87.2733,87.3025,87.088,87.0978,326245.0
2024-12-18 15:40:00,89.33,89.42,89.26,89.42,660548.0,87.0978,87.1855,87.0295,87.1855,660548.0
2024-12-18 15:50:00,89.42,89.61,89.25,89.33,1171356.0,87.1855,87.3708,87.0198,87.0978,1171356.0
2024-12-19 09:30:00,89.52,89.53,89.4,89.44,386305.0,87.283,87.2928,87.166,87.205,386305.0
2024-12-19 09:40:00,89.44,89.45,89.31,89.31,447092.0,87.205,87.2148,87.0783,87.0783,447092.0
2024-12-19 09:50:00,89.31,89.32,89.27,89.3,203729.0,87.0783,87.088,87.0393,87.0685,203729.0
2024-12-19 10:00:00,89.29,89.3,89.15,89.2,664206.0,87.0588,87.0685,86.9223,86.971,664206.0
2024-12-19 10:10:00,89.2,89.27,89.2,89.23,365595.0,86.971,87.0393,86.971,87.0003,365595.0
2024-12-19 10:20:00,89.23,89.23,89.12,89.13,472052.0,87.0003,87.0003,86.893,86.9028,472052.0
2024-12-19 10:30:00,89.13,89.18,89.1,89.16,200670.0,86.9028,86.9515,86.8735,86.932,200670.0
2024-12-19 10:40:00,89.16,89.23,89.13,89.21,165277.0,86.932,87.0003,86.9028,86.9808,165277.0
2024-12-19 10:50:00,89.21,89.26,89.18,89.22,693639.0,86.9808,87.0295,86.9515,86.9905,693639.0
2024-12-19 11:00:00,89.22,89.23,89.1,89.11,338284.0,86.9905,87.0003,86.8735,86.8833,338284.0
2024-12-19 11:10:00,89.11,89.17,89.09,89.16,338209.0,86.8833,86.9418,86.8638,86.932,338209.0
2024-12-19 11:20:00,89.16,89.31,89.14,89.31,542427.0,86.932,87.0783,86.9125,87.0783,542427.0
2024-12-19 11:30:00,89.31,89.41,89.28,89.37,277295.0,87.0783,87.1758,87.049,87.1368,277295.0
2024-12-19 11:40:00,89.37,89.37,89.29,89.32,321336.0,87.1368,87.1368,87.0588,87.088,321336.0
2024-12-19 11:50:00,89.33,89.33,89.25,89.26,374983.0,87.0978,87.0978,87.0198,87.0295,374983.0
2024-12-19 12:00:00,89.26,89.26,89.21,89.23,133306.0,87.0295,87.0295,86.9808,87.0003,133306.0
2024-12-19 12:10:00,89.23,89.23,89.17,89.22,156854.0,87.0003,87.0003,86.9418,86.9905,156854.0
2024-12-19 12:20:00,89.22,89.22,89.14,89.15,100062.0,86.9905,86.9905,86.9125,86.9223,100062.0
2024-12-19 12:30:00,89.15,89.16,89.09,89.12,203132.0,86.9223,86.932,86.8638,86.893,203132.0
2024-12-19 12:40:00,89.12,89.14,89.1,89.1,109823.0,86.893,86.9125,86.8735,86.8735,109823.0
2024-12-19 12:50:00,89.09,89.09,89.04,89.05,525316.0,86.8638,86.8638,86.815,86.8248,525316.0
2024-12-19 13:00:00,89.06,89.09,88.94,89.06,653880.0,86.8345,86.8638,86.7175,86.8345,653880.0
2024-12-19 13:10:00,89.06,89.1,89.05,89.09,368903.0,86.8345,86.8735,86.8248,86.8638,368903.0
2024-12-19 13:20:00,89.08,89.08,89.04,89.04,536604.0,86.854,86.854,86.815,86.815,536604.0
2024-12-19 13:30:00,89.04,89.04,89.01,89.03,286160.0,86.815,86.815,86.7858,86.8053,286160.0
2024-12-19 13:40:00,89.03,89.08,89.02,89.08,399382.0,86.8053,86.854,86.7955,86.854,399382.0
2024-12-19 13:50:00,89.07,89.24,89.07,89.24,523532.0,86.8443,87.01,86.8443,87.01,523532.0
2024-12-19 14:00:00,89.23,89.24,89.16,89.21,265930.0,87.0003,87.01,86.932,86.9808,265930.0
2024-12-19 14:10:00,89.22,89.22,89.18,89.19,122455.0,86.9905,86.9905,86.9515,86.9613,122455.0
2024-12-19 14:20:00,89.18,89.2,89.13,89.14,183036.0,86.9515,86.971,86.9028,86.9125,183036.0
2024-12-19 14:30:00,89.14,89.14,89.1,89.13,182649.0,86.9125,86.9125,86.8735,86.9028,182649.0
2024-12-19 14:40:00,89.12,89.13,89.06,89.07,353568.0,86.893,86.9028,86.8345,86.8443,353568.0
2024-12-19 14:50:00,89.08,89.1,88.98,88.98,344693.0,86.854,86.8735,86.7565,86.7565,344693.0
2024-12-19 15:00:00,88.98,89.02,88.96,88.98,314727.0,86.7565,86.7955,86.737,86.7565,314727.0
2024-12-19 15:10:00,88.97,89.0,88.93,88.99,203427.0,86.7468,86.776,86.7078,86.7663,203427.0
2024-12-19 15:20:00,88.99,89.06,88.99,89.04,368520.0,86.7663,86.8345,86.7663,86.815,368520.0
2024-12-19 15:30:00,89.04,89.04,88.93,89.0,536360.0,86.815,86.815,86.7078,86.776,536360.0
2024-12-19 15:40:00,89.0,89.04,88.98,88.98,315656.0,86.776,86.815,86.7565,86.7565,315656.0
2024-12-19 15:50:00,88.98,88.99,88.92,88.94,708849.0,86.7565,86.7663,86.698,86.7175,708849.0
2024-12-20 09:30:00,89.01,89.57,89.01,89.54,369361.0,86.7858,87.3318,86.7858,87.3025,369361.0
2024-12-20 09:40:00,89.53,89.53,89.38,89.4,389731.0,87.2928,87.2928,87.1465,87.166,389731.0
2024-12-20 09:50:00,89.39,89.43,89.37,89.42,264768.0,87.1563,87.1953,87.1368,87.1855,264768.0
2024-12-20 10:00:00,89.42,89.46,89.41,89.43,369150.0,87.1855,87.2245,87.1758,87.1953,369150.0
2024-12-20 10:10:00,89.43,89.49,89.4,89.48,338793.0,87.1953,87.2538,87.166,87.244,338793.0
2024-12-20 10:20:00,89.48,89.5,89.46,89.48,386901.0,87.244,87.2635,87.2245,87.244,386901.0
2024-12-20 10:30:00,89.48,89.57,89.47,89.57,363151.0,87.244,87.3318,87.2343,87.3318,363151.0
2024-12-20 10:40:00,89.57,89.64,89.54,89.62,179032.0,87.3318,87.4,87.3025,87.3805,179032.0
2024-12-20 10:50:00,89.62,89.68,89.61,89.66,68355.0,87.3805,87.439,87.3708,87.4195,68355.0
2024-12-20 11:00:00,89.65,89.75,89.64,89.7,216209.0,87.4098,87.5073,87.4,87.4585,216209.0
2024-12-20 11:10:00,89.7,89.72,89.67,89.69,104804.0,87.4585,87.478,87.4293,87.4488,104804.0
2024-12-20 11:20:00,89.7,89.77,89.69,89.75,127747.0,87.4585,87.5268,87.4488,87.5073,127747.0
2024-12-20 11:30:00,89.75,89.79,89.71,89.79,253592.0,87.5073,87.5463,87.4683,87.5463,253592.0
2024-12-20 11:40:00,89.79,89.83,89.77,89.8,299771.0,87.5463,87.5853,87.5268,87.556,299771.0
2024-12-20 11:50:00,89.8,89.85,89.76,89.84,221938.0,87.556,87.6048,87.517,87.595,221938.0
2024-12-20 12:00:00,89.83,89.85,89.8,89.84,68565.0,87.5853,87.6048,87.556,87.595,68565.0
2024-12-20 12:10:00,89.84,89.84,89.8,89.81,42825.0,87.595,87.595,87.556,87.5658,42825.0
2024-12-20 12:20:00,89.81,89.83,89.79,89.8,226268.0,87.5658,87.5853,87.5463,87.556,226268.0
2024-12-20 12:30:00,89.81,89.81,89.74,89.79,123865.0,87.5658,87.5658,87.4975,87.5463,123865.0
2024-12-20 12:40:00,89.78,89.78,89.72,89.75,181451.0,87.5365,87.5365,87.478,87.5073,181451.0
2024-12-20 12:50:00,89.75,89.78,89.72,89.72,69650.0,87.5073,87.5365,87.478,87.478,69650.0
2024-12-20 13:00:00,89.72,89.72,89.68,89.7,59260.0,87.478,87.478,87.439,87.4585,59260.0
2024-12-20 13:10:00,89.7,89.71,89.66,89.69,68390.0,87.4585,87.4683,87.4195,87.4488,68390.0
2024-12-20 13:20:00,89.69,89.69,89.59,89.59,42543.0,87.4488,87.4488,87.3513,87.3513,42543.0
2024-12-20 13:30:00,89.59,89.65,89.59,89.64,55183.0,87.3513,87.4098,87.3513,87.4,55183.0
2024-12-20 13:40:00,89.64,89.66,89.63,89.65,18060.0,87.4,87.4195,87.3903,87.4098,18060.0
2024-12-20 13:50:00,89.65,89.68,89.62,89.63,101235.0,87.4098,87.439,87.3805,87.3903,101235.0
2024-12-20 14:00:00,89.63,89.64,89.61,89.63,167362.0,87.3903,87.4,87.3708,87.3903,167362.0
2024-12-20 14:10:00,89.65,89.68,89.63,89.68,36737.0,87.4098,87.439,87.3903,87.439,36737.0
2024-12-20 14:20:00,89.68,89.69,89.67,89.68,51674.0,87.439,87.4488,87.4293,87.439,51674.0
2024-12-20 14:30:00,89.68,89.74,89.68,89.71,49575.0,87.439,87.4975,87.439,87.4683,49575.0
2024-12-20 14:40:00,89.7,89.72,89.68,89.68,84254.0,87.4585,87.478,87.439,87.439,84254.0
2024-12-20 14:50:00,89.69,89.7,89.63,89.65,114873.0,87.4488,87.4585,87.3903,87.4098,114873.0
2024-12-20 15:00:00,89.65,89.67,89.64,89.66,134802.0,87.4098,87.4293,87.4,87.4195,134802.0
2024-12-20 15:10:00,89.66,89.68,89.64,89.66,32657.0,87.4195,87.439,87.4,87.4195,32657.0
2024-12-20 15:20:00,89.66,89.67,89.63,89.66,27343.0,87.4195,87.4293,87.3903,87.4195,27343.0
2024-12-20 15:30:00,89.66,89.66,89.58,89.62,140999.0,87.4195,87.4195,87.3415,87.3805,140999.0
2024-12-20 15:40:00,89.62,89.64,89.58,89.61,148519.0,87.3805,87.4,87.3415,87.3708,148519.0
2024-12-20 15:50:00,89.6,89.6,89.53,89.57,259699.0,87.361,87.361,87.2928,87.3318,259699.0
2024-12-23 09:30:00,89.74,89.74,89.47,89.5,544567.0,87.4975,87.4975,87.2343,87.2635,544567.0
2024-12-23 09:40:00,89.49,89.5,89.42,89.44,113584.0,87.2538,87.2635,87.1855,87.205,113584.0
2024-12-23 09:50:00,89.42,89.47,89.39,89.44,299228.0,87.1855,87.2343,87.1563,87.205,299228.0
2024-12-23 10:00:00,89.45,89.47,89.35,89.35,214738.0,87.2148,87.2343,87.1173,87.1173,214738.0
2024-12-23 10:10:00,89.34,89.44,89.31,89.32,157610.0,87.1075,87.205,87.0783,87.088,157610.0
2024-12-23 10:20:00,89.31,89.43,89.3,89.31,200151.0,87.0783,87.1953,87.0685,87.0783,200151.0
2024-12-23 10:30:00,89.31,89.4,89.3,89.39,303520.0,87.0783,87.166,87.0685,87.1563,303520.0
2024-12-23 10:40:00,89.4,89.4,89.31,89.31,70830.0,87.166,87.166,87.0783,87.0783,70830.0
2024-12-23 10:50:00,89.31,89.34,89.29,89.3,105730.0,87.0783,87.1075,87.0588,87.0685,105730.0
2024-12-23 11:00:00,89.3,89.37,89.29,89.34,111196.0,87.0685,87.1368,87.0588,87.1075,111196.0
2024-12-23 11:10:00,89.35,89.37,89.32,89.37,96082.0,87.1173,87.1368,87.088,87.1368,96082.0
2024-12-23 11:20:00,89.36,89.38,89.35,89.36,238564.0,87.127,87.1465,87.1173,87.127,238564.0
2024-12-23 11:30:00,89.36,89.39,89.34,89.38,80690.0,87.127,87.1563,87.1075,87.1465,80690.0
2024-12-23 11:40:00,89.37,89.44,89.37,89.42,69896.0,87.1368,87.205,87.1368,87.1855,69896.0
2024-12-23 11:50:00,89.42,89.47,89.41,89.45,82442.0,87.1855,87.2343,87.1758,87.2148,82442.0
2024-12-23 12:00:00,89.45,89.48,89.43,89.43,32828.0,87.2148,87.244,87.1953,87.1953,32828.0
2024-12-23 12:10:00,89.44,89.45,89.39,89.4,62378.0,87.205,87.2148,87.1563,87.166,62378.0
2024-12-23 12:20:00,89.4,89.42,89.38,89.39,66219.0,87.166,87.1855,87.1465,87.1563,66219.0
2024-12-23 12:30:00,89.38,89.4,89.36,89.39,28204.0,87.1465,87.166,87.127,87.1563,28204.0
2024-12-23 12:40:00,89.39,89.39,89.36,89.39,27314.0,87.1563,87.1563,87.127,87.1563,27314.0
2024-12-23 12:50:00,89.38,89.38,89.36,89.38,23103.0,87.1465,87.1465,87.127,87.1465,23103.0
2024-12-23 13:00:00,89.37,89.41,89.37,89.39,191695.0,87.1368,87.1758,87.1368,87.1563,191695.0
2024-12-23 13:10:00,89.39,89.4,89.36,89.39,72246.0,87.1563,87.166,87.127,87.1563,72246.0
2024-12-23 13:20:00,89.39,89.39,89.34,89.38,48960.0,87.1563,87.1563,87.1075,87.1465,48960.0
2024-12-23 13:30:00,89.38,89.42,89.37,89.41,42363.0,87.1465,87.1855,87.1368,87.1758,42363.0
2024-12-23 13:40:00,89.41,89.41,89.36,89.38,22831.0,87.1758,87.1758,87.127,87.1465,22831.0
2024-12-23 13:50:00,89.38,89.4,89.37,89.38,17674.0,87.1465,87.166,87.1368,87.1465,17674.0
2024-12-23 14:00:00,89.39,89.41,89.36,89.37,38500.0,87.1563,87.1758,87.127,87.1368,38500.0
2024-12-23 14:10:00,89.38,89.38,89.34,89.35,40941.0,87.1465,87.1465,87.1075,87.1173,40941.0
2024-12-23 14:20:00,89.35,89.36,89.3,89.32,115657.0,87.1173,87.127,87.0685,87.088,115657.0
2024-12-23 14:30:00,89.33,89.34,89.29,89.3,84008.0,87.0978,87.1075,87.0588,87.0685,84008.0
2024-12-23 14:40:00,89.3,89.31,89.27,89.27,26095.0,87.0685,87.0783,87.0393,87.0393,26095.0
2024-12-23 14:50:00,89.28,89.31,89.25,89.25,60990.0,87.049,87.0783,87.0198,87.0198,60990.0
2024-12-23 15:00:00,89.25,89.3,89.25,89.26,57282.0,87.0198,87.0685,87.0198,87.0295,57282.0
2024-12-23 15:10:00,89.27,89.3,89.26,89.27,25822.0,87.0393,87.0685,87.0295,87.0393,25822.0
2024-12-23 15:20:00,89.27,89.3,89.26,89.3,30402.0,87.0393,87.0685,87.0295,87.0685,30402.0
2024-12-23 15:30:00,89.3,89.33,89.29,89.31,39259.0,87.0685,87.0978,87.0588,87.0783,39259.0
2024-12-23 15:40:00,89.31,89.35,89.31,89.34,112843.0,87.0783,87.1173,87.0783,87.1075,112843.0
2024-12-23 15:50:00,89.34,89.36,89.32,89.33,182558.0,87.1075,87.127,87.088,87.0978,182558.0
2024-12-24 09:30:00,89.4,89.4,89.24,89.34,184021.0,87.166,87.166,87.01,87.1075,184021.0
2024-12-24 09:40:00,89.34,89.39,89.33,89.34,326460.0,87.1075,87.1563,87.0978,87.1075,326460.0
2024-12-24 09:50:00,89.34,89.35,89.33,89.34,206205.0,87.1075,87.1173,87.0978,87.1075,206205.0
2024-12-24 10:00:00,89.34,89.39,89.33,89.36,188542.0,87.1075,87.1563,87.0978,87.127,188542.0
2024-12-24 10:10:00,89.36,89.39,89.35,89.36,86596.0,87.127,87.1563,87.1173,87.127,86596.0
2024-12-24 10:20:00,89.36,89.37,89.34,89.35,60002.0,87.127,87.1368,87.1075,87.1173,60002.0
2024-12-24 10:30:00,89.34,89.39,89.34,89.39,62881.0,87.1075,87.1563,87.1075,87.1563,62881.0
2024-12-24 10:40:00,89.39,89.39,89.36,89.39,145925.0,87.1563,87.1563,87.127,87.1563,145925.0
2024-12-24 10:50:00,89.39,89.39,89.35,89.39,51022.0,87.1563,87.1563,87.1173,87.1563,51022.0
2024-12-24 11:00:00,89.39,89.4,89.38,89.39,65376.0,87.1563,87.166,87.1465,87.1563,65376.0
2024-12-24 11:10:00,89.39,89.44,89.37,89.42,62082.0,87.1563,87.205,87.1368,87.1855,62082.0
2024-12-24 11:20:00,89.43,89.44,89.41,89.44,47208.0,87.1953,87.205,87.1758,87.205,47208.0
2024-12-24 11:30:00,89.44,89.51,89.43,89.5,77586.0,87.205,87.2733,87.1953,87.2635,77586.0
2024-12-24 11:40:00,89.5,89.53,89.49,89.5,65377.0,87.2635,87.2928,87.2538,87.2635,65377.0
2024-12-24 11:50:00,89.5,89.52,89.49,89.5,56467.0,87.2635,87.283,87.2538,87.2635,56467.0
2024-12-24 12:00:00,89.5,89.55,89.49,89.55,82654.0,87.2635,87.3123,87.2538,87.3123,82654.0
2024-12-24 12:10:00,89.54,89.59,89.53,89.58,73491.0,87.3025,87.3513,87.2928,87.3415,73491.0
2024-12-24 12:20:00,89.57,89.62,89.57,89.62,160666.0,87.3318,87.3805,87.3318,87.3805,160666.0
2024-12-24 12:30:00,89.61,89.61,89.59,89.61,58869.0,87.3708,87.3708,87.3513,87.3708,58869.0
2024-12-24 12:40:00,89.62,89.64,89.61,89.64,90820.0,87.3805,87.4,87.3708,87.4,90820.0
2024-12-24 12:50:00,89.64,89.74,89.64,89.73,108005.0,87.4,87.4975,87.4,87.4878,108005.0
2024-12-26 09:30:00,89.48,89.48,89.42,89.45,72513.0,87.244,87.244,87.1855,87.2148,72513.0
2024-12-26 09:40:00,89.45,89.46,89.42,89.45,76306.0,87.2148,87.2245,87.1855,87.2148,76306.0
2024-12-26 09:50:00,89.45,89.46,89.38,89.44,72389.0,87.2148,87.2245,87.1465,87.205,72389.0
2024-12-26 10:00:00,89.44,89.45,89.4,89.41,111158.0,87.205,87.2148,87.166,87.1758,111158.0
2024-12-26 10:10:00,89.41,89.43,89.4,89.41,53434.0,87.1758,87.1953,87.166,87.1758,53434.0
2024-12-26 10:20:00,89.4,89.43,89.4,89.41,44841.0,87.166,87.1953,87.166,87.1758,44841.0
2024-12-26 10:30:00,89.41,89.45,89.41,89.45,129766.0,87.1758,87.2148,87.1758,87.2148,129766.0
2024-12-26 10:40:00,89.45,89.46,89.43,89.46,28405.0,87.2148,87.2245,87.1953,87.2245,28405.0
2024-12-26 10:50:00,89.46,89.5,89.44,89.5,41144.0,87.2245,87.2635,87.205,87.2635,41144.0
2024-12-26 11:00:00,89.51,89.54,89.5,89.52,31929.0,87.2733,87.3025,87.2635,87.283,31929.0
2024-12-26 11:10:00,89.52,89.55,89.52,89.53,29144.0,87.283,87.3123,87.283,87.2928,29144.0
2024-12-26 11:20:00,89.53,89.58,89.52,89.58,42720.0,87.2928,87.3415,87.283,87.3415,42720.0
2024-12-26 11:30:00,89.58,89.59,89.56,89.58,29565.0,87.3415,87.3513,87.322,87.3415,29565.0
2024-12-26 11:40:00,89.58,89.6,89.57,89.59,35954.0,87.3415,87.361,87.3318,87.3513,35954.0
2024-12-26 11:50:00,89.59,89.6,89.58,89.6,20226.0,87.3513,87.361,87.3415,87.361,20226.0
2024-12-26 12:00:00,89.6,89.61,89.58,89.58,55095.0,87.361,87.3708,87.3415,87.3415,55095.0
2024-12-26 12:10:00,89.58,89.6,89.58,89.59,34628.0,87.3415,87.361,87.3415,87.3513,34628.0
2024-12-26 12:20:00,89.59,89.6,89.54,89.55,15646.0,87.3513,87.361,87.3025,87.3123,15646.0
2024-12-26 12:30:00,89.54,89.55,89.51,89.52,23287.0,87.3025,87.3123,87.2733,87.283,23287.0
2024-12-26 12:40:00,89.52,89.53,89.46,89.47,12586.0,87.283,87.2928,87.2245,87.2343,12586.0
2024-12-26 12:50:00,89.47,89.5,89.45,89.48,47484.0,87.2343,87.2635,87.2148,87.244,47484.0
2024-12-26 13:00:00,89.48,89.66,89.47,89.65,85274.0,87.244,87.4195,87.2343,87.4098,85274.0
2024-12-26 13:10:00,89.65,89.66,89.6,89.66,29597.0,87.4098,87.4195,87.361,87.4195,29597.0
2024-12-26 13:20:00,89.65,89.69,89.64,89.67,28560.0,87.4098,87.4488,87.4,87.4293,28560.0
2024-12-26 13:30:00,89.68,89.69,89.65,89.66,8726.0,87.439,87.4488,87.4098,87.4195,8726.0
2024-12-26 13:40:00,89.66,89.7,89.63,89.69,26831.0,87.4195,87.4585,87.3903,87.4488,26831.0
2024-12-26 13:50:00,89.69,89.7,89.66,89.68,27498.0,87.4488,87.4585,87.4195,87.439,27498.0
2024-12-26 14:00:00,89.68,89.68,89.64,89.64,29126.0,87.439,87.439,87.4,87.4,29126.0
2024-12-26 14:10:00,89.65,89.66,89.61,89.65,30602.0,87.4098,87.4195,87.3708,87.4098,30602.0
2024-12-26 14:20:00,89.66,89.67,89.64,89.65,92073.0,87.4195,87.4293,87.4,87.4098,92073.0
2024-12-26 14:30:00,89.65,89.66,89.62,89.64,72927.0,87.4098,87.4195,87.3805,87.4,72927.0
2024-12-26 14:40:00,89.65,89.68,89.63,89.67,11026.0,87.4098,87.439,87.3903,87.4293,11026.0
2024-12-26 14:50:00,89.65,89.67,89.64,89.65,44475.0,87.4098,87.4293,87.4,87.4098,44475.0
2024-12-26 15:00:00,89.65,89.66,89.64,89.65,6861.0,87.4098,87.4195,87.4,87.4098,6861.0
2024-12-26 15:10:00,89.65,89.66,89.63,89.64,56446.0,87.4098,87.4195,87.3903,87.4,56446.0
2024-12-26 15:20:00,89.64,89.65,89.62,89.64,13445.0,87.4,87.4098,87.3805,87.4,13445.0
2024-12-26 15:30:00,89.64,89.65,89.62,89.63,23800.0,87.4,87.4098,87.3805,87.3903,23800.0
2024-12-26 15:40:00,89.63,89.64,89.62,89.64,131448.0,87.3903,87.4,87.3805,87.4,131448.0
2024-12-26 15:50:00,89.63,89.66,89.63,89.63,165483.0,87.3903,87.4195,87.3903,87.3903,165483.0
2024-12-27 09:30:00,89.46,89.48,89.37,89.39,134843.0,87.2245,87.244,87.1368,87.1563,134843.0
2024-12-27 09:40:00,89.38,89.45,89.38,89.45,69496.0,87.1465,87.2148,87.1465,87.2148,69496.0
2024-12-27 09:50:00,89.44,89.45,89.4,89.44,53082.0,87.205,87.2148,87.166,87.205,53082.0
2024-12-27 10:00:00,89.43,89.45,89.4,89.43,176210.0,87.1953,87.2148,87.166,87.1953,176210.0
2024-12-27 10:10:00,89.44,89.44,89.35,89.36,57849.0,87.205,87.205,87.1173,87.127,57849.0
2024-12-27 10:20:00,89.36,89.42,89.35,89.38,31535.0,87.127,87.1855,87.1173,87.1465,31535.0
2024-12-27 10:30:00,89.38,89.4,89.37,89.39,17367.0,87.1465,87.166,87.1368,87.1563,17367.0
2024-12-27 10:40:00,89.39,89.41,89.36,89.39,51338.0,87.1563,87.1758,87.127,87.1563,51338.0
2024-12-27 10:50:00,89.39,89.42,89.38,89.4,64900.0,87.1563,87.1855,87.1465,87.166,64900.0
2024-12-27 11:00:00,89.4,89.41,89.32,89.36,58235.0,87.166,87.1758,87.088,87.127,58235.0
2024-12-27 11:10:00,89.36,89.37,89.34,89.36,19340.0,87.127,87.1368,87.1075,87.127,19340.0
2024-12-27 11:20:00,89.36,89.43,89.36,89.43,25345.0,87.127,87.1953,87.127,87.1953,25345.0
2024-12-27 11:30:00,89.43,89.43,89.4,89.41,16755.0,87.1953,87.1953,87.166,87.1758,16755.0
2024-12-27 11:40:00,89.41,89.42,89.36,89.37,40765.0,87.1758,87.1855,87.127,87.1368,40765.0
2024-12-27 11:50:00,89.37,89.38,89.29,89.29,66830.0,87.1368,87.1465,87.0588,87.0588,66830.0
2024-12-27 12:00:00,89.29,89.29,89.23,89.25,97797.0,87.0588,87.0588,87.0003,87.0198,97797.0
2024-12-27 12:10:00,89.24,89.27,89.22,89.25,46622.0,87.01,87.0393,86.9905,87.0198,46622.0
2024-12-27 12:20:00,89.25,89.26,89.23,89.26,18008.0,87.0198,87.0295,87.0003,87.0295,18008.0
2024-12-27 12:30:00,89.25,89.29,89.24,89.25,23597.0,87.0198,87.0588,87.01,87.0198,23597.0
2024-12-27 12:40:00,89.25,89.27,89.23,89.23,14174.0,87.0198,87.0393,87.0003,87.0003,14174.0
2024-12-27 12:50:00,89.24,89.28,89.24,89.28,31836.0,87.01,87.049,87.01,87.049,31836.0
2024-12-27 13:00:00,89.27,89.29,89.26,89.27,32784.0,87.0393,87.0588,87.0295,87.0393,32784.0
2024-12-27 13:10:00,89.28,89.3,89.27,89.29,28387.0,87.049,87.0685,87.0393,87.0588,28387.0
2024-12-27 13:20:00,89.29,89.31,89.27,89.28,49442.0,87.0588,87.0783,87.0393,87.049,49442.0
2024-12-27 13:30:00,89.27,89.33,89.26,89.33,28270.0,87.0393,87.0978,87.0295,87.0978,28270.0
2024-12-27 13:40:00,89.33,89.33,89.3,89.31,26732.0,87.0978,87.0978,87.0685,87.0783,26732.0
2024-12-27 13:50:00,89.31,89.33,89.3,89.33,6118.0,87.0783,87.0978,87.0685,87.0978,6118.0
2024-12-27 14:00:00,89.33,89.35,89.32,89.34,37574.0,87.0978,87.1173,87.088,87.1075,37574.0
2024-12-27 14:10:00,89.35,89.36,89.33,89.36,41780.0,87.1173,87.127,87.0978,87.127,41780.0
2024-12-27 14:20:00,89.36,89.37,89.33,89.34,19230.0,87.127,87.1368,87.0978,87.1075,19230.0
2024-12-27 14:30:00,89.33,89.37,89.33,89.37,44806.0,87.0978,87.1368,87.0978,87.1368,44806.0
2024-12-27 14:40:00,89.37,89.38,89.35,89.35,71763.0,87.1368,87.1465,87.1173,87.1173,71763.0
2024-12-27 14:50:00,89.36,89.37,89.34,89.36,53910.0,87.127,87.1368,87.1075,87.127,53910.0
2024-12-27 15:00:00,89.37,89.37,89.31,89.33,12335.0,87.1368,87.1368,87.0783,87.0978,12335.0
2024-12-27 15:10:00,89.33,89.33,89.29,89.3,19239.0,87.0978,87.0978,87.0588,87.0685,19239.0
2024-12-27 15:20:00,89.29,89.3,89.26,89.27,58584.0,87.0588,87.0685,87.0295,87.0393,58584.0
2024-12-27 15:30:00,89.27,89.27,89.25,89.26,39237.0,87.0393,87.0393,87.0198,87.0295,39237.0
2024-12-27 15:40:00,89.26,89.27,89.24,89.27,37637.0,87.0295,87.0393,87.01,87.0393,37637.0
2024-12-27 15:50:00,89.27,89.34,89.27,89.31,115060.0,87.0393,87.1075,87.0393,87.0783,115060.0
2024-12-30 09:30:00,89.15,89.45,89.15,89.26,143329.0,87.1703,87.4636,87.1703,87.2778,143329.0
2024-12-30 09:40:00,89.26,89.28,89.22,89.28,137679.0,87.2778,87.2974,87.2387,87.2974,137679.0
2024-12-30 09:50:00,89.28,89.32,89.27,89.3,129131.0,87.2974,87.3365,87.2876,87.3169,129131.0
2024-12-30 10:00:00,89.3,89.32,89.26,89.28,270467.0,87.3169,87.3365,87.2778,87.2974,270467.0
2024-12-30 10:10:00,89.28,89.31,89.27,89.3,138123.0,87.2974,87.3267,87.2876,87.3169,138123.0
2024-12-30 10:20:00,89.29,89.32,89.29,89.3,87645.0,87.3072,87.3365,87.3072,87.3169,87645.0
2024-12-30 10:30:00,89.3,89.32,89.27,89.32,103725.0,87.3169,87.3365,87.2876,87.3365,103725.0
2024-12-30 10:40:00,89.32,89.38,89.29,89.3,114356.0,87.3365,87.3952,87.3072,87.3169,114356.0
2024-12-30 10:50:00,89.3,89.36,89.3,89.35,86769.0,87.3169,87.3756,87.3169,87.3658,86769.0
2024-12-30 11:00:00,89.36,89.4,89.34,89.4,97994.0,87.3756,87.4147,87.356,87.4147,97994.0
2024-12-30 11:10:00,89.4,89.41,89.37,89.39,91960.0,87.4147,87.4245,87.3854,87.4049,91960.0
2024-12-30 11:20:00,89.39,89.4,89.36,89.39,35714.0,87.4049,87.4147,87.3756,87.4049,35714.0
2024-12-30 11:30:00,89.4,89.43,89.4,89.41,30696.0,87.4147,87.4441,87.4147,87.4245,30696.0
2024-12-30 11:40:00,89.41,89.44,89.37,89.38,179784.0,87.4245,87.4538,87.3854,87.3952,179784.0
2024-12-30 11:50:00,89.38,89.4,89.38,89.4,13936.0,87.3952,87.4147,87.3952,87.4147,13936.0
2024-12-30 12:00:00,89.39,89.4,89.37,89.39,28541.0,87.4049,87.4147,87.3854,87.4049,28541.0
2024-12-30 12:10:00,89.39,89.41,89.39,89.4,112598.0,87.4049,87.4245,87.4049,87.4147,112598.0
2024-12-30 12:20:00,89.4,89.41,89.36,89.38,84804.0,87.4147,87.4245,87.3756,87.3952,84804.0
2024-12-30 12:30:00,89.38,89.38,89.35,89.35,108746.0,87.3952,87.3952,87.3658,87.3658,108746.0
2024-12-30 12:40:00,89.35,89.39,89.33,89.39,118028.0,87.3658,87.4049,87.3463,87.4049,118028.0
2024-12-30 12:50:00,89.39,89.39,89.33,89.39,103162.0,87.4049,87.4049,87.3463,87.4049,103162.0
2024-12-30 13:00:00,89.39,89.39,89.35,89.36,110228.0,87.4049,87.4049,87.3658,87.3756,110228.0
2024-12-30 13:10:00,89.37,89.38,89.34,89.35,77761.0,87.3854,87.3952,87.356,87.3658,77761.0
2024-12-30 13:20:00,89.35,89.36,89.32,89.34,49885.0,87.3658,87.3756,87.3365,87.356,49885.0
2024-12-30 13:30:00,89.34,89.36,89.31,89.33,120133.0,87.356,87.3756,87.3267,87.3463,120133.0
2024-12-30 13:40:00,89.33,89.35,89.31,89.34,87553.0,87.3463,87.3658,87.3267,87.356,87553.0
2024-12-30 13:50:00,89.34,89.35,89.32,89.34,24810.0,87.356,87.3658,87.3365,87.356,24810.0
2024-12-30 14:00:00,89.34,89.35,89.3,89.33,30905.0,87.356,87.3658,87.3169,87.3463,30905.0
2024-12-30 14:10:00,89.33,89.33,89.31,89.31,27577.0,87.3463,87.3463,87.3267,87.3267,27577.0
2024-12-30 14:20:00,89.31,89.33,89.28,89.32,29928.0,87.3267,87.3463,87.2974,87.3365,29928.0
2024-12-30 14:30:00,89.33,89.34,89.31,89.33,46509.0,87.3463,87.356,87.3267,87.3463,46509.0
2024-12-30 14:40:00,89.33,89.34,89.31,89.32,27364.0,87.3463,87.356,87.3267,87.3365,27364.0
2024-12-30 14:50:00,89.33,89.37,89.32,89.36,22981.0,87.3463,87.3854,87.3365,87.3756,22981.0
2024-12-30 15:00:00,89.36,89.36,89.29,89.31,155200.0,87.3756,87.3756,87.3072,87.3267,155200.0
2024-12-30 15:10:00,89.32,89.33,89.3,89.31,18324.0,87.3365,87.3463,87.3169,87.3267,18324.0
2024-12-30 15:20:00,89.31,89.32,89.27,89.28,30740.0,87.3267,87.3365,87.2876,87.2974,30740.0
2024-12-30 15:30:00,89.28,89.29,89.25,89.28,59723.0,87.2974,87.3072,87.268,87.2974,59723.0
2024-12-30 15:40:00,89.27,89.3,89.27,89.29,59875.0,87.2876,87.3169,87.2876,87.3072,59875.0
2024-12-30 15:50:00,89.28,89.28,89.2,89.22,294625.0,87.2974,87.2974,87.2192,87.2387,294625.0
2024-12-31 09:30:00,89.43,89.44,89.38,89.39,116279.0,87.4441,87.4538,87.3952,87.4049,116279.0
2024-12-31 09:40:00,89.39,89.4,89.36,89.37,159314.0,87.4049,87.4147,87.3756,87.3854,159314.0
2024-12-31 09:50:00,89.37,89.39,89.35,89.39,239986.0,87.3854,87.4049,87.3658,87.4049,239986.0
2024-12-31 10:00:00,89.39,89.39,89.27,89.28,200599.0,87.4049,87.4049,87.2876,87.2974,200599.0
2024-12-31 10:10:00,89.28,89.32,89.28,89.31,157452.0,87.2974,87.3365,87.2974,87.3267,157452.0
2024-12-31 10:20:00,89.31,89.31,89.26,89.28,212622.0,87.3267,87.3267,87.2778,87.2974,212622.0
2024-12-31 10:30:00,89.27,89.28,89.21,89.27,125095.0,87.2876,87.2974,87.2289,87.2876,125095.0
2024-12-31 10:40:00,89.26,89.26,89.15,89.15,57240.0,87.2778,87.2778,87.1703,87.1703,57240.0
2024-12-31 10:50:00,89.16,89.2,89.14,89.17,171281.0,87.18,87.2192,87.1605,87.1898,171281.0
2024-12-31 11:00:00,89.17,89.17,89.04,89.06,84065.0,87.1898,87.1898,87.0627,87.0823,84065.0
2024-12-31 11:10:00,89.06,89.06,88.98,88.98,90249.0,87.0823,87.0823,87.004,87.004,90249.0
2024-12-31 11:20:00,88.98,88.99,88.93,88.93,48420.0,87.004,87.0138,86.9552,86.9552,48420.0
2024-12-31 11:30:00,88.94,88.94,88.89,88.91,282541.0,86.9649,86.9649,86.916,86.9356,282541.0
2024-12-31 11:40:00,88.9,88.91,88.88,88.91,193118.0,86.9258,86.9356,86.9063,86.9356,193118.0
2024-12-31 11:50:00,88.91,88.92,88.86,88.9,69437.0,86.9356,86.9454,86.8867,86.9258,69437.0
2024-12-31 12:00:00,88.9,88.91,88.85,88.91,102684.0,86.9258,86.9356,86.8769,86.9356,102684.0
2024-12-31 12:10:00,88.91,88.92,88.87,88.9,273197.0,86.9356,86.9454,86.8965,86.9258,273197.0
2024-12-31 12:20:00,88.9,88.92,88.85,88.9,143445.0,86.9258,86.9454,86.8769,86.9258,143445.0
2024-12-31 12:30:00,88.9,88.9,88.85,88.86,65445.0,86.9258,86.9258,86.8769,86.8867,65445.0
2024-12-31 12:40:00,88.87,88.91,88.85,88.9,62045.0,86.8965,86.9356,86.8769,86.9258,62045.0
2024-12-31 12:50:00,88.9,89.03,88.89,89.0,96434.0,86.9258,87.0529,86.916,87.0236,96434.0
2024-12-31 13:00:00,89.0,89.01,88.96,88.99,60112.0,87.0236,87.0334,86.9845,87.0138,60112.0
2024-12-31 13:10:00,88.98,88.99,88.92,88.92,116060.0,87.004,87.0138,86.9454,86.9454,116060.0
2024-12-31 13:20:00,88.92,88.92,88.86,88.88,56736.0,86.9454,86.9454,86.8867,86.9063,56736.0
2024-12-31 13:30:00,88.89,88.93,88.88,88.93,26892.0,86.916,86.9552,86.9063,86.9552,26892.0
2024-12-31 13:40:00,88.94,88.98,88.94,88.96,34175.0,86.9649,87.004,86.9649,86.9845,34175.0
2024-12-31 13:50:00,88.97,88.97,88.93,88.94,12754.0,86.9943,86.9943,86.9552,86.9649,12754.0
2024-12-31 14:00:00,88.94,88.97,88.91,88.97,20871.0,86.9649,86.9943,86.9356,86.9943,20871.0
2024-12-31 14:10:00,88.97,88.99,88.96,88.97,46000.0,86.9943,87.0138,86.9845,86.9943,46000.0
2024-12-31 14:20:00,88.97,88.97,88.94,88.95,24764.0,86.9943,86.9943,86.9649,86.9747,24764.0
2024-12-31 14:30:00,88.95,88.99,88.95,88.98,59755.0,86.9747,87.0138,86.9747,87.004,59755.0
2024-12-31 14:40:00,88.98,88.99,88.96,88.98,79722.0,87.004,87.0138,86.9845,87.004,79722.0
2024-12-31 14:50:00,88.98,89.03,88.97,89.03,66350.0,87.004,87.0529,86.9943,87.0529,66350.0
2024-12-31 15:00:00,89.03,89.05,89.02,89.05,60690.0,87.0529,87.0725,87.0432,87.0725,60690.0
2024-12-31 15:10:00,89.05,89.05,89.0,89.05,40386.0,87.0725,87.0725,87.0236,87.0725,40386.0
2024-12-31 15:20:00,89.05,89.09,89.04,89.09,49266.0,87.0725,87.1116,87.0627,87.1116,49266.0
2024-12-31 15:30:00,89.09,89.1,89.05,89.07,45215.0,87.1116,87.1214,87.0725,87.092,45215.0
2024-12-31 15:40:00,89.07,89.09,89.05,89.08,75599.0,87.092,87.1116,87.0725,87.1018,75599.0
2024-12-31 15:50:00,89.08,89.08,89.01,89.05,151205.0,87.1018,87.1018,87.0334,87.0725,151205.0
2025-01-02 09:30:00,89.36,89.49,89.27,89.28,446048.0,87.3756,87.5027,87.2876,87.2974,446048.0
2025-01-02 09:40:00,89.28,89.33,89.23,89.33,649134.0,87.2974,87.3463,87.2485,87.3463,649134.0
2025-01-02 09:50:00,89.33,89.42,89.32,89.41,603190.0,87.3463,87.4343,87.3365,87.4245,603190.0
2025-01-02 10:00:00,89.41,89.48,89.37,89.46,264489.0,87.4245,87.4929,87.3854,87.4734,264489.0
2025-01-02 10:10:00,89.45,89.5,89.44,89.46,267746.0,87.4636,87.5125,87.4538,87.4734,267746.0
2025-01-02 10:20:00,89.45,89.46,89.39,89.41,97411.0,87.4636,87.4734,87.4049,87.4245,97411.0
2025-01-02 10:30:00,89.42,89.42,89.32,89.34,191468.0,87.4343,87.4343,87.3365,87.356,191468.0
2025-01-02 10:40:00,89.34,89.36,89.27,89.33,427053.0,87.356,87.3756,87.2876,87.3463,427053.0
2025-01-02 10:50:00,89.33,89.37,89.31,89.34,127370.0,87.3463,87.3854,87.3267,87.356,127370.0
2025-01-02 11:00:00,89.33,89.34,89.2,89.22,406618.0,87.3463,87.356,87.2192,87.2387,406618.0
2025-01-02 11:10:00,89.22,89.25,89.19,89.25,442099.0,87.2387,87.268,87.2094,87.268,442099.0
2025-01-02 11:20:00,89.25,89.28,89.18,89.27,120080.0,87.268,87.2974,87.1996,87.2876,120080.0
2025-01-02 11:30:00,89.27,89.3,89.22,89.27,85099.0,87.2876,87.3169,87.2387,87.2876,85099.0
2025-01-02 11:40:00,89.27,89.29,89.2,89.23,100151.0,87.2876,87.3072,87.2192,87.2485,100151.0
2025-01-02 11:50:00,89.24,89.27,89.18,89.2,120645.0,87.2583,87.2876,87.1996,87.2192,120645.0
2025-01-02 12:00:00,89.2,89.21,89.16,89.18,339090.0,87.2192,87.2289,87.18,87.1996,339090.0
2025-01-02 12:10:00,89.18,89.24,89.16,89.22,210784.0,87.1996,87.2583,87.18,87.2387,210784.0
2025-01-02 12:20:00,89.22,89.22,89.08,89.09,166618.0,87.2387,87.2387,87.1018,87.1116,166618.0
2025-01-02 12:30:00,89.08,89.11,89.05,89.08,210030.0,87.1018,87.1312,87.0725,87.1018,210030.0
2025-01-02 12:40:00,89.08,89.11,89.07,89.08,56766.0,87.1018,87.1312,87.092,87.1018,56766.0
2025-01-02 12:50:00,89.07,89.16,89.07,89.16,76627.0,87.092,87.18,87.092,87.18,76627.0
2025-01-02 13:00:00,89.16,89.19,89.11,89.18,45351.0,87.18,87.2094,87.1312,87.1996,45351.0
2025-01-02 13:10:00,89.18,89.22,89.15,89.22,82614.0,87.1996,87.2387,87.1703,87.2387,82614.0
2025-01-02 13:20:00,89.23,89.26,89.21,89.26,74098.0,87.2485,87.2778,87.2289,87.2778,74098.0
2025-01-02 13:30:00,89.26,89.26,89.2,89.22,107405.0,87.2778,87.2778,87.2192,87.2387,107405.0
2025-01-02 13:40:00,89.22,89.25,89.21,89.25,35416.0,87.2387,87.268,87.2289,87.268,35416.0
2025-01-02 13:50:00,89.25,89.3,89.22,89.3,46803.0,87.268,87.3169,87.2387,87.3169,46803.0
2025-01-02 14:00:00,89.3,89.33,89.28,89.3,33293.0,87.3169,87.3463,87.2974,87.3169,33293.0
2025-01-02 14:10:00,89.31,89.32,89.28,89.29,94810.0,87.3267,87.3365,87.2974,87.3072,94810.0
2025-01-02 14:20:00,89.28,89.31,89.26,89.3,40960.0,87.2974,87.3267,87.2778,87.3169,40960.0
2025-01-02 14:30:00,89.3,89.3,89.26,89.27,13698.0,87.3169,87.3169,87.2778,87.2876,13698.0
2025-01-02 14:40:00,89.27,89.3,89.24,89.29,46464.0,87.2876,87.3169,87.2583,87.3072,46464.0
2025-01-02 14:50:00,89.28,89.3,89.25,89.27,67237.0,87.2974,87.3169,87.268,87.2876,67237.0
2025-01-02 15:00:00,89.28,89.34,89.27,89.34,111052.0,87.2974,87.356,87.2876,87.356,111052.0
2025-01-02 15:10:00,89.33,89.36,89.32,89.34,37298.0,87.3463,87.3756,87.3365,87.356,37298.0
2025-01-02 15:20:00,89.34,89.37,89.33,89.34,61779.0,87.356,87.3854,87.3463,87.356,61779.0
2025-01-02 15:30:00,89.34,89.37,89.31,89.31,56990.0,87.356,87.3854,87.3267,87.3267,56990.0
2025-01-02 15:40:00,89.31,89.34,89.31,89.34,64458.0,87.3267,87.356,87.3267,87.356,64458.0
2025-01-02 15:50:00,89.34,89.37,89.31,89.33,201720.0,87.356,87.3854,87.3267,87.3463,201720.0
2025-01-03 09:30:00,89.66,89.76,89.61,89.76,284196.0,87.6689,87.7667,87.6201,87.7667,284196.0
2025-01-03 09:40:00,89.76,89.76,89.67,89.71,406711.0,87.7667,87.7667,87.6787,87.7178,406711.0
2025-01-03 09:50:00,89.7,89.72,89.64,89.69,448319.0,87.7081,87.7276,87.6494,87.6983,448319.0
2025-01-03 10:00:00,89.68,89.68,89.57,89.65,413948.0,87.6885,87.6885,87.5809,87.6592,413948.0
2025-01-03 10:10:00,89.65,89.66,89.51,89.55,314080.0,87.6592,87.6689,87.5223,87.5614,314080.0
2025-01-03 10:20:00,89.55,89.6,89.51,89.58,194990.0,87.5614,87.6103,87.5223,87.5907,194990.0
2025-01-03 10:30:00,89.58,89.61,89.55,89.59,118622.0,87.5907,87.6201,87.5614,87.6005,118622.0
2025-01-03 10:40:00,89.59,89.61,89.55,89.57,93258.0,87.6005,87.6201,87.5614,87.5809,93258.0
2025-01-03 10:50:00,89.56,89.58,89.54,89.57,98384.0,87.5712,87.5907,87.5516,87.5809,98384.0
2025-01-03 11:00:00,89.56,89.6,89.56,89.59,38608.0,87.5712,87.6103,87.5712,87.6005,38608.0
2025-01-03 11:10:00,89.58,89.6,89.56,89.6,19837.0,87.5907,87.6103,87.5712,87.6103,19837.0
2025-01-03 11:20:00,89.59,89.6,89.56,89.57,54249.0,87.6005,87.6103,87.5712,87.5809,54249.0
2025-01-03 11:30:00,89.58,89.63,89.57,89.63,56870.0,87.5907,87.6396,87.5809,87.6396,56870.0
2025-01-03 11:40:00,89.63,89.63,89.6,89.61,30006.0,87.6396,87.6396,87.6103,87.6201,30006.0
2025-01-03 11:50:00,89.61,89.62,89.59,89.6,42270.0,87.6201,87.6298,87.6005,87.6103,42270.0
2025-01-03 12:00:00,89.61,89.69,89.61,89.66,147356.0,87.6201,87.6983,87.6201,87.6689,147356.0
2025-01-03 12:10:00,89.65,89.66,89.61,89.61,108170.0,87.6592,87.6689,87.6201,87.6201,108170.0
2025-01-03 12:20:00,89.61,89.62,89.59,89.6,22308.0,87.6201,87.6298,87.6005,87.6103,22308.0
2025-01-03 12:30:00,89.6,89.61,89.56,89.56,27994.0,87.6103,87.6201,87.5712,87.5712,27994.0
2025-01-03 12:40:00,89.56,89.57,89.54,89.55,47778.0,87.5712,87.5809,87.5516,87.5614,47778.0
2025-01-03 12:50:00,89.55,89.57,89.53,89.55,57728.0,87.5614,87.5809,87.5418,87.5614,57728.0
2025-01-03 13:00:00,89.55,89.56,89.52,89.56,70759.0,87.5614,87.5712,87.5321,87.5712,70759.0
2025-01-03 13:10:00,89.56,89.57,89.55,89.57,26342.0,87.5712,87.5809,87.5614,87.5809,26342.0
2025-01-03 13:20:00,89.58,89.61,89.57,89.61,13586.0,87.5907,87.6201,87.5809,87.6201,13586.0
2025-01-03 13:30:00,89.62,89.63,89.62,89.63,61728.0,87.6298,87.6396,87.6298,87.6396,61728.0
2025-01-03 13:40:00,89.63,89.63,89.59,89.59,26973.0,87.6396,87.6396,87.6005,87.6005,26973.0
2025-01-03 13:50:00,89.59,89.6,89.56,89.57,32288.0,87.6005,87.6103,87.5712,87.5809,32288.0
2025-01-03 14:00:00,89.56,89.58,89.56,89.58,78364.0,87.5712,87.5907,87.5712,87.5907,78364.0
2025-01-03 14:10:00,89.58,89.6,89.57,89.6,47697.0,87.5907,87.6103,87.5809,87.6103,47697.0
2025-01-03 14:20:00,89.59,89.6,89.57,89.59,166488.0,87.6005,87.6103,87.5809,87.6005,166488.0
2025-01-03 14:30:00,89.59,89.63,89.58,89.61,58996.0,87.6005,87.6396,87.5907,87.6201,58996.0
2025-01-03 14:40:00,89.61,89.61,89.56,89.57,46461.0,87.6201,87.6201,87.5712,87.5809,46461.0
2025-01-03 14:50:00,89.57,89.58,89.53,89.56,80457.0,87.5809,87.5907,87.5418,87.5712,80457.0
2025-01-03 15:00:00,89.56,89.56,89.52,89.55,84087.0,87.5712,87.5712,87.5321,87.5614,84087.0
2025-01-03 15:10:00,89.55,89.55,89.51,89.52,170434.0,87.5614,87.5614,87.5223,87.5321,170434.0
2025-01-03 15:20:00,89.52,89.52,89.5,89.51,64977.0,87.5321,87.5321,87.5125,87.5223,64977.0
2025-01-03 15:30:00,89.51,89.53,89.49,89.51,98733.0,87.5223,87.5418,87.5027,87.5223,98733.0
2025-01-03 15:40:00,89.51,89.51,89.48,89.49,52394.0,87.5223,87.5223,87.4929,87.5027,52394.0
2025-01-03 15:50:00,89.48,89.52,89.48,89.5,184563.0,87.4929,87.5321,87.4929,87.5125,184563.0
2025-01-06 09:30:00,89.5,89.6,89.5,89.54,138497.0,87.5125,87.6103,87.5125,87.5516,138497.0
2025-01-06 09:40:00,89.54,89.62,89.53,89.6,254961.0,87.5516,87.6298,87.5418,87.6103,254961.0
2025-01-06 09:50:00,89.61,89.64,89.56,89.6,176409.0,87.6201,87.6494,87.5712,87.6103,176409.0
2025-01-06 10:00:00,89.59,89.61,89.56,89.59,199103.0,87.6005,87.6201,87.5712,87.6005,199103.0
2025-01-06 10:10:00,89.59,89.6,89.52,89.53,267868.0,87.6005,87.6103,87.5321,87.5418,267868.0
2025-01-06 10:20:00,89.54,89.56,89.52,89.56,304419.0,87.5516,87.5712,87.5321,87.5712,304419.0
2025-01-06 10:30:00,89.56,89.57,89.51,89.54,212913.0,87.5712,87.5809,87.5223,87.5516,212913.0
2025-01-06 10:40:00,89.55,89.59,89.53,89.56,118781.0,87.5614,87.6005,87.5418,87.5712,118781.0
2025-01-06 10:50:00,89.56,89.61,89.55,89.6,80901.0,87.5712,87.6201,87.5614,87.6103,80901.0
2025-01-06 11:00:00,89.6,89.61,89.54,89.55,113098.0,87.6103,87.6201,87.5516,87.5614,113098.0
2025-01-06 11:10:00,89.55,89.62,89.54,89.62,55445.0,87.5614,87.6298,87.5516,87.6298,55445.0
2025-01-06 11:20:00,89.62,89.66,89.62,89.65,46753.0,87.6298,87.6689,87.6298,87.6592,46753.0
2025-01-06 11:30:00,89.66,89.67,89.58,89.59,90891.0,87.6689,87.6787,87.5907,87.6005,90891.0
2025-01-06 11:40:00,89.59,89.62,89.58,89.59,194173.0,87.6005,87.6298,87.5907,87.6005,194173.0
2025-01-06 11:50:00,89.59,89.62,89.58,89.61,46906.0,87.6005,87.6298,87.5907,87.6201,46906.0
2025-01-06 12:00:00,89.61,89.63,89.59,89.62,24044.0,87.6201,87.6396,87.6005,87.6298,24044.0
2025-01-06 12:10:00,89.61,89.63,89.59,89.6,94356.0,87.6201,87.6396,87.6005,87.6103,94356.0
2025-01-06 12:20:00,89.6,89.63,89.59,89.62,20391.0,87.6103,87.6396,87.6005,87.6298,20391.0
2025-01-06 12:30:00,89.61,89.61,89.55,89.56,43265.0,87.6201,87.6201,87.5614,87.5712,43265.0
2025-01-06 12:40:00,89.56,89.58,89.54,89.56,53856.0,87.5712,87.5907,87.5516,87.5712,53856.0
2025-01-06 12:50:00,89.55,89.59,89.53,89.58,30285.0,87.5614,87.6005,87.5418,87.5907,30285.0
2025-01-06 13:00:00,89.56,89.57,89.45,89.48,110625.0,87.5712,87.5809,87.4636,87.4929,110625.0
2025-01-06 13:10:00,89.47,89.51,89.45,89.47,86829.0,87.4832,87.5223,87.4636,87.4832,86829.0
2025-01-06 13:20:00,89.48,89.54,89.47,89.53,69642.0,87.4929,87.5516,87.4832,87.5418,69642.0
2025-01-06 13:30:00,89.54,89.54,89.48,89.48,55706.0,87.5516,87.5516,87.4929,87.4929,55706.0
2025-01-06 13:40:00,89.48,89.48,89.42,89.42,90269.0,87.4929,87.4929,87.4343,87.4343,90269.0
2025-01-06 13:50:00,89.43,89.46,89.41,89.43,111797.0,87.4441,87.4734,87.4245,87.4441,111797.0
2025-01-06 14:00:00,89.43,89.47,89.41,89.46,43345.0,87.4441,87.4832,87.4245,87.4734,43345.0
2025-01-06 14:10:00,89.45,89.47,89.42,89.46,107849.0,87.4636,87.4832,87.4343,87.4734,107849.0
2025-01-06 14:20:00,89.46,89.49,89.45,89.47,103390.0,87.4734,87.5027,87.4636,87.4832,103390.0
2025-01-06 14:30:00,89.45,89.49,89.45,89.47,47334.0,87.4636,87.5027,87.4636,87.4832,47334.0
2025-01-06 14:40:00,89.47,89.48,89.46,89.48,15381.0,87.4832,87.4929,87.4734,87.4929,15381.0
2025-01-06 14:50:00,89.48,89.5,89.45,89.48,70011.0,87.4929,87.5125,87.4636,87.4929,70011.0
2025-01-06 15:00:00,89.48,89.53,89.48,89.53,50756.0,87.4929,87.5418,87.4929,87.5418,50756.0
2025-01-06 15:10:00,89.53,89.53,89.49,89.5,117060.0,87.5418,87.5418,87.5027,87.5125,117060.0
2025-01-06 15:20:00,89.5,89.53,89.48,89.51,99582.0,87.5125,87.5418,87.4929,87.5223,99582.0
2025-01-06 15:30:00,89.51,89.52,89.48,89.48,91892.0,87.5223,87.5321,87.4929,87.4929,91892.0
2025-01-06 15:40:00,89.48,89.5,89.47,89.48,132593.0,87.4929,87.5125,87.4832,87.4929,132593.0
2025-01-06 15:50:00,89.48,89.55,89.47,89.55,266042.0,87.4929,87.5614,87.4832,87.5614,266042.0
2025-01-07 09:30:00,89.55,89.65,89.55,89.61,206982.0,87.5614,87.6592,87.5614,87.6201,206982.0
2025-01-07 09:40:00,89.61,89.64,89.58,89.58,188104.0,87.6201,87.6494,87.5907,87.5907,188104.0
2025-01-07 09:50:00,89.59,89.6,89.55,89.59,139861.0,87.6005,87.6103,87.5614,87.6005,139861.0
2025-01-07 10:00:00,89.56,89.57,89.22,89.23,373630.0,87.5712,87.5809,87.2387,87.2485,373630.0
2025-01-07 10:10:00,89.23,89.29,89.22,89.29,396499.0,87.2485,87.3072,87.2387,87.3072,396499.0
2025-01-07 10:20:00,89.29,89.37,89.29,89.34,369745.0,87.3072,87.3854,87.3072,87.356,369745.0
2025-01-07 10:30:00,89.35,89.36,89.14,89.16,204974.0,87.3658,87.3756,87.1605,87.18,204974.0
2025-01-07 10:40:00,89.16,89.21,89.14,89.21,228735.0,87.18,87.2289,87.1605,87.2289,228735.0
2025-01-07 10:50:00,89.22,89.3,89.21,89.3,201503.0,87.2387,87.3169,87.2289,87.3169,201503.0
2025-01-07 11:00:00,89.29,89.3,89.24,89.25,71222.0,87.3072,87.3169,87.2583,87.268,71222.0
2025-01-07 11:10:00,89.25,89.25,89.18,89.21,129108.0,87.268,87.268,87.1996,87.2289,129108.0
2025-01-07 11:20:00,89.21,89.23,89.17,89.22,177899.0,87.2289,87.2485,87.1898,87.2387,177899.0
2025-01-07 11:30:00,89.21,89.25,89.16,89.25,251452.0,87.2289,87.268,87.18,87.268,251452.0
2025-01-07 11:40:00,89.24,89.26,89.21,89.23,161482.0,87.2583,87.2778,87.2289,87.2485,161482.0
2025-01-07 11:50:00,89.23,89.23,89.15,89.17,116784.0,87.2485,87.2485,87.1703,87.1898,116784.0
2025-01-07 12:00:00,89.17,89.21,89.16,89.19,126238.0,87.1898,87.2289,87.18,87.2094,126238.0
2025-01-07 12:10:00,89.18,89.26,89.14,89.24,186724.0,87.1996,87.2778,87.1605,87.2583,186724.0
2025-01-07 12:20:00,89.23,89.25,89.18,89.21,114062.0,87.2485,87.268,87.1996,87.2289,114062.0
2025-01-07 12:30:00,89.23,89.28,89.21,89.22,91733.0,87.2485,87.2974,87.2289,87.2387,91733.0
2025-01-07 12:40:00,89.23,89.25,89.18,89.2,103510.0,87.2485,87.268,87.1996,87.2192,103510.0
2025-01-07 12:50:00,89.2,89.26,89.18,89.26,82878.0,87.2192,87.2778,87.1996,87.2778,82878.0
2025-01-07 13:00:00,89.26,89.3,89.24,89.28,48972.0,87.2778,87.3169,87.2583,87.2974,48972.0
2025-01-07 13:10:00,89.28,89.3,89.25,89.3,320518.0,87.2974,87.3169,87.268,87.3169,320518.0
2025-01-07 13:20:00,89.31,89.31,89.25,89.28,202088.0,87.3267,87.3267,87.268,87.2974,202088.0
2025-01-07 13:30:00,89.28,89.28,89.17,89.18,198262.0,87.2974,87.2974,87.1898,87.1996,198262.0
2025-01-07 13:40:00,89.18,89.18,89.11,89.15,374129.0,87.1996,87.1996,87.1312,87.1703,374129.0
2025-01-07 13:50:00,89.15,89.17,89.13,89.16,88133.0,87.1703,87.1898,87.1507,87.18,88133.0
2025-01-07 14:00:00,89.16,89.18,89.14,89.17,187887.0,87.18,87.1996,87.1605,87.1898,187887.0
2025-01-07 14:10:00,89.17,89.21,89.14,89.16,200663.0,87.1898,87.2289,87.1605,87.18,200663.0
2025-01-07 14:20:00,89.16,89.19,89.15,89.18,92523.0,87.18,87.2094,87.1703,87.1996,92523.0
2025-01-07 14:30:00,89.18,89.18,89.13,89.13,86768.0,87.1996,87.1996,87.1507,87.1507,86768.0
2025-01-07 14:40:00,89.13,89.17,89.11,89.14,125099.0,87.1507,87.1898,87.1312,87.1605,125099.0
2025-01-07 14:50:00,89.14,89.17,89.13,89.15,124902.0,87.1605,87.1898,87.1507,87.1703,124902.0
2025-01-07 15:00:00,89.16,89.16,89.13,89.15,149056.0,87.18,87.18,87.1507,87.1703,149056.0
2025-01-07 15:10:00,89.15,89.15,89.11,89.15,188734.0,87.1703,87.1703,87.1312,87.1703,188734.0
2025-01-07 15:20:00,89.14,89.16,89.12,89.15,253375.0,87.1605,87.18,87.1409,87.1703,253375.0
2025-01-07 15:30:00,89.15,89.16,89.11,89.13,143235.0,87.1703,87.18,87.1312,87.1507,143235.0
2025-01-07 15:40:00,89.14,89.2,89.13,89.17,577210.0,87.1605,87.2192,87.1507,87.1898,577210.0
2025-01-07 15:50:00,89.17,89.18,89.13,89.17,720551.0,87.1898,87.1996,87.1507,87.1898,720551.0
2025-01-08 09:30:00,89.07,89.08,88.91,88.94,220575.0,87.092,87.1018,86.9356,86.9649,220575.0
2025-01-08 09:40:00,88.95,89.02,88.92,89.01,130898.0,86.9747,87.0432,86.9454,87.0334,130898.0
2025-01-08 09:50:00,89.0,89.03,88.98,89.01,225381.0,87.0236,87.0529,87.004,87.0334,225381.0
2025-01-08 10:00:00,89.0,89.11,88.99,89.08,82312.0,87.0236,87.1312,87.0138,87.1018,82312.0
2025-01-08 10:10:00,89.09,89.09,89.01,89.01,600269.0,87.1116,87.1116,87.0334,87.0334,600269.0
2025-01-08 10:20:00,89.02,89.07,88.98,89.03,202717.0,87.0432,87.092,87.004,87.0529,202717.0
2025-01-08 10:30:00,89.04,89.11,89.02,89.07,70500.0,87.0627,87.1312,87.0432,87.092,70500.0
2025-01-08 10:40:00,89.07,89.12,89.06,89.1,38842.0,87.092,87.1409,87.0823,87.1214,38842.0
2025-01-08 10:50:00,89.11,89.14,89.1,89.13,19636.0,87.1312,87.1605,87.1214,87.1507,19636.0
2025-01-08 11:00:00,89.12,89.13,89.08,89.1,84861.0,87.1409,87.1507,87.1018,87.1214,84861.0
2025-01-08 11:10:00,89.1,89.12,89.08,89.12,15424.0,87.1214,87.1409,87.1018,87.1409,15424.0
2025-01-08 11:20:00,89.13,89.16,89.09,89.09,48937.0,87.1507,87.18,87.1116,87.1116,48937.0
2025-01-08 11:30:00,89.09,89.15,89.08,89.15,48969.0,87.1116,87.1703,87.1018,87.1703,48969.0
2025-01-08 11:40:00,89.14,89.17,89.11,89.13,104115.0,87.1605,87.1898,87.1312,87.1507,104115.0
2025-01-08 11:50:00,89.13,89.15,89.12,89.13,138246.0,87.1507,87.1703,87.1409,87.1507,138246.0
2025-01-08 12:00:00,89.13,89.13,89.03,89.04,136998.0,87.1507,87.1507,87.0529,87.0627,136998.0
2025-01-08 12:10:00,89.03,89.04,89.01,89.02,153304.0,87.0529,87.0627,87.0334,87.0432,153304.0
2025-01-08 12:20:00,89.04,89.04,88.95,88.97,48074.0,87.0627,87.0627,86.9747,86.9943,48074.0
2025-01-08 12:30:00,88.97,88.98,88.9,88.93,130250.0,86.9943,87.004,86.9258,86.9552,130250.0
2025-01-08 12:40:00,88.92,88.99,88.92,88.96,99499.0,86.9454,87.0138,86.9454,86.9845,99499.0
2025-01-08 12:50:00,88.96,89.06,88.96,89.05,65499.0,86.9845,87.0823,86.9845,87.0725,65499.0
2025-01-08 13:00:00,89.04,89.17,89.03,89.14,130250.0,87.0627,87.1898,87.0529,87.1605,130250.0
2025-01-08 13:10:00,89.15,89.16,89.11,89.12,127964.0,87.1703,87.18,87.1312,87.1409,127964.0
2025-01-08 13:20:00,89.12,89.16,89.1,89.15,147463.0,87.1409,87.18,87.1214,87.1703,147463.0
2025-01-08 13:30:00,89.15,89.15,89.09,89.09,115103.0,87.1703,87.1703,87.1116,87.1116,115103.0
2025-01-08 13:40:00,89.09,89.1,89.02,89.03,42004.0,87.1116,87.1214,87.0432,87.0529,42004.0
2025-01-08 13:50:00,89.02,89.03,88.92,88.99,164435.0,87.0432,87.0529,86.9454,87.0138,164435.0
2025-01-08 14:00:00,88.99,89.1,88.95,89.08,126626.0,87.0138,87.1214,86.9747,87.1018,126626.0
2025-01-08 14:10:00,89.07,89.09,89.0,89.09,78117.0,87.092,87.1116,87.0236,87.1116,78117.0
2025-01-08 14:20:00,89.09,89.14,89.07,89.14,37826.0,87.1116,87.1605,87.092,87.1605,37826.0
2025-01-08 14:30:00,89.13,89.13,89.05,89.08,27736.0,87.1507,87.1507,87.0725,87.1018,27736.0
2025-01-08 14:40:00,89.08,89.09,89.03,89.05,96954.0,87.1018,87.1116,87.0529,87.0725,96954.0
2025-01-08 14:50:00,89.06,89.08,89.02,89.07,136871.0,87.0823,87.1018,87.0432,87.092,136871.0
2025-01-08 15:00:00,89.07,89.12,89.07,89.09,94540.0,87.092,87.1409,87.092,87.1116,94540.0
2025-01-08 15:10:00,89.09,89.14,89.08,89.13,102551.0,87.1116,87.1605,87.1018,87.1507,102551.0
2025-01-08 15:20:00,89.13,89.16,89.11,89.15,60601.0,87.1507,87.18,87.1312,87.1703,60601.0
2025-01-08 15:30:00,89.15,89.16,89.12,89.15,28312.0,87.1703,87.18,87.1409,87.1703,28312.0
2025-01-08 15:40:00,89.15,89.21,89.15,89.2,54494.0,87.1703,87.2289,87.1703,87.2192,54494.0
2025-01-08 15:50:00,89.2,89.25,89.2,89.23,526188.0,87.2192,87.268,87.2192,87.2485,526188.0
2025-01-10 09:30:00,88.87,88.97,88.73,88.81,361540.0,86.8965,86.9943,86.7596,86.8378,361540.0
2025-01-10 09:40:00,88.81,88.94,88.81,88.89,175456.0,86.8378,86.9649,86.8378,86.916,175456.0
2025-01-10 09:50:00,88.88,88.88,88.77,88.79,349499.0,86.9063,86.9063,86.7987,86.8183,349499.0
2025-01-10 10:00:00,88.79,88.79,88.64,88.77,804589.0,86.8183,86.8183,86.6716,86.7987,804589.0
2025-01-10 10:10:00,88.77,88.96,88.73,88.94,578831.0,86.7987,86.9845,86.7596,86.9649,578831.0
2025-01-10 10:20:00,88.95,89.0,88.94,88.98,895653.0,86.9747,87.0236,86.9649,87.004,895653.0
2025-01-10 10:30:00,88.97,88.98,88.9,88.94,196271.0,86.9943,87.004,86.9258,86.9649,196271.0
2025-01-10 10:40:00,88.94,88.96,88.87,88.92,136510.0,86.9649,86.9845,86.8965,86.9454,136510.0
2025-01-10 10:50:00,88.92,88.92,88.86,88.89,498601.0,86.9454,86.9454,86.8867,86.916,498601.0
2025-01-10 11:00:00,88.89,88.94,88.83,88.85,251662.0,86.916,86.9649,86.8574,86.8769,251662.0
2025-01-10 11:10:00,88.86,88.89,88.82,88.83,101844.0,86.8867,86.916,86.8476,86.8574,101844.0
2025-01-10 11:20:00,88.83,88.88,88.81,88.83,71728.0,86.8574,86.9063,86.8378,86.8574,71728.0
2025-01-10 11:30:00,88.82,88.87,88.8,88.84,78498.0,86.8476,86.8965,86.828,86.8672,78498.0
2025-01-10 11:40:00,88.84,88.89,88.84,88.88,45425.0,86.8672,86.916,86.8672,86.9063,45425.0
2025-01-10 11:50:00,88.88,88.9,88.82,88.82,28324.0,86.9063,86.9258,86.8476,86.8476,28324.0
2025-01-10 12:00:00,88.82,88.83,88.76,88.78,22128.0,86.8476,86.8574,86.7889,86.8085,22128.0
2025-01-10 12:10:00,88.79,88.81,88.77,88.78,51760.0,86.8183,86.8378,86.7987,86.8085,51760.0
2025-01-10 12:20:00,88.78,88.85,88.78,88.85,253100.0,86.8085,86.8769,86.8085,86.8769,253100.0
2025-01-10 12:30:00,88.84,88.9,88.84,88.9,30027.0,86.8672,86.9258,86.8672,86.9258,30027.0
2025-01-10 12:40:00,88.89,88.92,88.89,88.91,73265.0,86.916,86.9454,86.916,86.9356,73265.0
2025-01-10 12:50:00,88.9,88.92,88.87,88.91,204066.0,86.9258,86.9454,86.8965,86.9356,204066.0
2025-01-10 13:00:00,88.91,88.91,88.85,88.88,92834.0,86.9356,86.9356,86.8769,86.9063,92834.0
2025-01-10 13:10:00,88.87,88.88,88.81,88.84,49322.0,86.8965,86.9063,86.8378,86.8672,49322.0
2025-01-10 13:20:00,88.83,88.9,88.83,88.88,37851.0,86.8574,86.9258,86.8574,86.9063,37851.0
2025-01-10 13:30:00,88.88,88.89,88.84,88.89,61820.0,86.9063,86.916,86.8672,86.916,61820.0
2025-01-10 13:40:00,88.89,88.91,88.87,88.9,23880.0,86.916,86.9356,86.8965,86.9258,23880.0
2025-01-10 13:50:00,88.91,88.93,88.88,88.92,19494.0,86.9356,86.9552,86.9063,86.9454,19494.0
2025-01-10 14:00:00,88.92,88.93,88.83,88.83,15465.0,86.9454,86.9552,86.8574,86.8574,15465.0
2025-01-10 14:10:00,88.83,88.84,88.82,88.83,73058.0,86.8574,86.8672,86.8476,86.8574,73058.0
2025-01-10 14:20:00,88.82,88.84,88.8,88.83,36448.0,86.8476,86.8672,86.828,86.8574,36448.0
2025-01-10 14:30:00,88.82,88.82,88.8,88.81,29376.0,86.8476,86.8476,86.828,86.8378,29376.0
2025-01-10 14:40:00,88.81,88.82,88.78,88.8,61624.0,86.8378,86.8476,86.8085,86.828,61624.0
2025-01-10 14:50:00,88.8,88.83,88.77,88.79,80777.0,86.828,86.8574,86.7987,86.8183,80777.0
2025-01-10 15:00:00,88.79,88.79,88.76,88.79,101472.0,86.8183,86.8183,86.7889,86.8183,101472.0
2025-01-10 15:10:00,88.79,88.79,88.73,88.74,117272.0,86.8183,86.8183,86.7596,86.7694,117272.0
2025-01-10 15:20:00,88.74,88.77,88.73,88.75,61490.0,86.7694,86.7987,86.7596,86.7792,61490.0
2025-01-10 15:30:00,88.75,88.77,88.74,88.76,219963.0,86.7792,86.7987,86.7694,86.7889,219963.0
2025-01-10 15:40:00,88.76,88.79,88.75,88.76,128581.0,86.7889,86.8183,86.7792,86.7889,128581.0
2025-01-10 15:50:00,88.76,88.79,88.74,88.79,436574.0,86.7889,86.8183,86.7694,86.8183,436574.0
2025-01-13 09:30:00,88.74,88.74,88.56,88.58,168688.0,86.7694,86.7694,86.5934,86.6129,168688.0
2025-01-13 09:40:00,88.58,88.66,88.58,88.66,71930.0,86.6129,86.6912,86.6129,86.6912,71930.0
2025-01-13 09:50:00,88.65,88.67,88.62,88.62,154330.0,86.6814,86.7009,86.652,86.652,154330.0
2025-01-13 10:00:00,88.63,88.72,88.61,88.66,301985.0,86.6618,86.7498,86.6423,86.6912,301985.0
2025-01-13 10:10:00,88.66,88.67,88.6,88.65,123154.0,86.6912,86.7009,86.6325,86.6814,123154.0
2025-01-13 10:20:00,88.65,88.65,88.54,88.55,61671.0,86.6814,86.6814,86.5738,86.5836,61671.0
2025-01-13 10:30:00,88.55,88.63,88.54,88.62,184449.0,86.5836,86.6618,86.5738,86.652,184449.0
2025-01-13 10:40:00,88.63,88.69,88.6,88.65,142265.0,86.6618,86.7205,86.6325,86.6814,142265.0
2025-01-13 10:50:00,88.65,88.65,88.57,88.58,170930.0,86.6814,86.6814,86.6031,86.6129,170930.0
2025-01-13 11:00:00,88.58,88.61,88.51,88.53,193906.0,86.6129,86.6423,86.5445,86.564,193906.0
2025-01-13 11:10:00,88.53,88.55,88.49,88.51,319140.0,86.564,86.5836,86.5249,86.5445,319140.0
2025-01-13 11:20:00,88.5,88.53,88.48,88.5,155994.0,86.5347,86.564,86.5151,86.5347,155994.0
2025-01-13 11:30:00,88.5,88.56,88.49,88.52,105801.0,86.5347,86.5934,86.5249,86.5543,105801.0
2025-01-13 11:40:00,88.52,88.58,88.51,88.55,83905.0,86.5543,86.6129,86.5445,86.5836,83905.0
2025-01-13 11:50:00,88.55,88.55,88.47,88.48,398052.0,86.5836,86.5836,86.5054,86.5151,398052.0
2025-01-13 12:00:00,88.47,88.57,88.44,88.56,88364.0,86.5054,86.6031,86.476,86.5934,88364.0
2025-01-13 12:10:00,88.57,88.62,88.56,88.61,36514.0,86.6031,86.652,86.5934,86.6423,36514.0
2025-01-13 12:20:00,88.61,88.65,88.6,88.64,50951.0,86.6423,86.6814,86.6325,86.6716,50951.0
2025-01-13 12:30:00,88.63,88.65,88.6,88.61,55317.0,86.6618,86.6814,86.6325,86.6423,55317.0
2025-01-13 12:40:00,88.61,88.64,88.59,88.63,48139.0,86.6423,86.6716,86.6227,86.6618,48139.0
2025-01-13 12:50:00,88.63,88.69,88.63,88.69,244437.0,86.6618,86.7205,86.6618,86.7205,244437.0
2025-01-13 13:00:00,88.68,88.7,88.65,88.67,226965.0,86.7107,86.7303,86.6814,86.7009,226965.0
2025-01-13 13:10:00,88.66,88.67,88.62,88.64,216654.0,86.6912,86.7009,86.652,86.6716,216654.0
2025-01-13 13:20:00,88.63,88.66,88.62,88.66,73032.0,86.6618,86.6912,86.652,86.6912,73032.0
2025-01-13 13:30:00,88.66,88.68,88.65,88.67,250930.0,86.6912,86.7107,86.6814,86.7009,250930.0
2025-01-13 13:40:00,88.66,88.7,88.63,88.7,70437.0,86.6912,86.7303,86.6618,86.7303,70437.0
2025-01-13 13:50:00,88.7,88.7,88.65,88.68,14633.0,86.7303,86.7303,86.6814,86.7107,14633.0
2025-01-13 14:00:00,88.67,88.68,88.63,88.65,17745.0,86.7009,86.7107,86.6618,86.6814,17745.0
2025-01-13 14:10:00,88.65,88.67,88.61,88.62,15121.0,86.6814,86.7009,86.6423,86.652,15121.0
2025-01-13 14:20:00,88.62,88.65,88.61,88.64,38433.0,86.652,86.6814,86.6423,86.6716,38433.0
2025-01-13 14:30:00,88.64,88.64,88.6,88.61,89498.0,86.6716,86.6716,86.6325,86.6423,89498.0
2025-01-13 14:40:00,88.61,88.63,88.54,88.55,120978.0,86.6423,86.6618,86.5738,86.5836,120978.0
2025-01-13 14:50:00,88.55,88.58,88.54,88.55,212125.0,86.5836,86.6129,86.5738,86.5836,212125.0
2025-01-13 15:00:00,88.54,88.63,88.53,88.61,100106.0,86.5738,86.6618,86.564,86.6423,100106.0
2025-01-13 15:10:00,88.61,88.63,88.59,88.59,105677.0,86.6423,86.6618,86.6227,86.6227,105677.0
2025-01-13 15:20:00,88.6,88.6,88.57,88.59,84482.0,86.6325,86.6325,86.6031,86.6227,84482.0
2025-01-13 15:30:00,88.59,88.62,88.59,88.61,133288.0,86.6227,86.652,86.6227,86.6423,133288.0
2025-01-13 15:40:00,88.6,88.62,88.59,88.61,62390.0,86.6325,86.652,86.6227,86.6423,62390.0
2025-01-13 15:50:00,88.61,88.67,88.6,88.63,283233.0,86.6423,86.7009,86.6325,86.6618,283233.0
2025-01-14 09:30:00,88.74,88.82,88.71,88.82,147837.0,86.7694,86.8476,86.74,86.8476,147837.0
2025-01-14 09:40:00,88.82,88.82,88.66,88.7,50627.0,86.8476,86.8476,86.6912,86.7303,50627.0
2025-01-14 09:50:00,88.71,88.71,88.65,88.66,162082.0,86.74,86.74,86.6814,86.6912,162082.0
2025-01-14 10:00:00,88.65,88.74,88.65,88.73,92662.0,86.6814,86.7694,86.6814,86.7596,92662.0
2025-01-14 10:10:00,88.72,88.76,88.71,88.73,70321.0,86.7498,86.7889,86.74,86.7596,70321.0
2025-01-14 10:20:00,88.73,88.74,88.67,88.68,29788.0,86.7596,86.7694,86.7009,86.7107,29788.0
2025-01-14 10:30:00,88.68,88.71,88.66,88.66,164821.0,86.7107,86.74,86.6912,86.6912,164821.0
2025-01-14 10:40:00,88.66,88.71,88.66,88.67,14540.0,86.6912,86.74,86.6912,86.7009,14540.0
2025-01-14 10:50:00,88.66,88.71,88.62,88.67,189831.0,86.6912,86.74,86.652,86.7009,189831.0
2025-01-14 11:00:00,88.67,88.68,88.64,88.66,93111.0,86.7009,86.7107,86.6716,86.6912,93111.0
2025-01-14 11:10:00,88.65,88.7,88.64,88.67,145497.0,86.6814,86.7303,86.6716,86.7009,145497.0
2025-01-14 11:20:00,88.67,88.71,88.66,88.67,110441.0,86.7009,86.74,86.6912,86.7009,110441.0
2025-01-14 11:30:00,88.67,88.71,88.65,88.67,97063.0,86.7009,86.74,86.6814,86.7009,97063.0
2025-01-14 11:40:00,88.67,88.69,88.59,88.59,253712.0,86.7009,86.7205,86.6227,86.6227,253712.0
2025-01-14 11:50:00,88.59,88.61,88.58,88.59,39426.0,86.6227,86.6423,86.6129,86.6227,39426.0
2025-01-14 12:00:00,88.59,88.61,88.58,88.59,137786.0,86.6227,86.6423,86.6129,86.6227,137786.0
2025-01-14 12:10:00,88.59,88.65,88.59,88.62,245105.0,86.6227,86.6814,86.6227,86.652,245105.0
2025-01-14 12:20:00,88.62,88.63,88.58,88.62,60420.0,86.652,86.6618,86.6129,86.652,60420.0
2025-01-14 12:30:00,88.62,88.62,88.56,88.61,73399.0,86.652,86.652,86.5934,86.6423,73399.0
2025-01-14 12:40:00,88.59,88.63,88.59,88.59,33218.0,86.6227,86.6618,86.6227,86.6227,33218.0
2025-01-14 12:50:00,88.59,88.63,88.57,88.59,72227.0,86.6227,86.6618,86.6031,86.6227,72227.0
2025-01-14 13:00:00,88.59,88.63,88.58,88.59,85206.0,86.6227,86.6618,86.6129,86.6227,85206.0
2025-01-14 13:10:00,88.59,88.66,88.59,88.65,195820.0,86.6227,86.6912,86.6227,86.6814,195820.0
2025-01-14 13:20:00,88.64,88.69,88.64,88.68,64771.0,86.6716,86.7205,86.6716,86.7107,64771.0
2025-01-14 13:30:00,88.68,88.7,88.68,88.7,35040.0,86.7107,86.7303,86.7107,86.7303,35040.0
2025-01-14 13:40:00,88.7,88.74,88.69,88.74,66511.0,86.7303,86.7694,86.7205,86.7694,66511.0
2025-01-14 13:50:00,88.73,88.76,88.72,88.76,14405.0,86.7596,86.7889,86.7498,86.7889,14405.0
2025-01-14 14:00:00,88.75,88.76,88.72,88.75,18680.0,86.7792,86.7889,86.7498,86.7792,18680.0
2025-01-14 14:10:00,88.75,88.77,88.73,88.76,19609.0,86.7792,86.7987,86.7596,86.7889,19609.0
2025-01-14 14:20:00,88.77,88.78,88.76,88.76,18242.0,86.7987,86.8085,86.7889,86.7889,18242.0
2025-01-14 14:30:00,88.75,88.8,88.75,88.79,156924.0,86.7792,86.828,86.7792,86.8183,156924.0
2025-01-14 14:40:00,88.79,88.8,88.74,88.74,54479.0,86.8183,86.828,86.7694,86.7694,54479.0
2025-01-14 14:50:00,88.74,88.74,88.67,88.69,98991.0,86.7694,86.7694,86.7009,86.7205,98991.0
2025-01-14 15:00:00,88.69,88.7,88.66,88.68,100244.0,86.7205,86.7303,86.6912,86.7107,100244.0
2025-01-14 15:10:00,88.68,88.7,88.66,88.7,47597.0,86.7107,86.7303,86.6912,86.7303,47597.0
2025-01-14 15:20:00,88.7,88.73,88.69,88.72,54592.0,86.7303,86.7596,86.7205,86.7498,54592.0
2025-01-14 15:30:00,88.73,88.74,88.68,88.68,11780.0,86.7596,86.7694,86.7107,86.7107,11780.0
2025-01-14 15:40:00,88.68,88.72,88.68,88.7,57630.0,86.7107,86.7498,86.7107,86.7303,57630.0
2025-01-14 15:50:00,88.7,88.8,88.7,88.79,300495.0,86.7303,86.828,86.7303,86.8183,300495.0
2025-01-15 09:30:00,89.65,89.79,89.65,89.72,340700.0,87.6592,87.7961,87.6592,87.7276,340700.0
2025-01-15 09:40:00,89.71,89.87,89.71,89.84,321293.0,87.7178,87.8743,87.7178,87.8449,321293.0
2025-01-15 09:50:00,89.84,89.89,89.8,89.88,259044.0,87.8449,87.8938,87.8058,87.8841,259044.0
2025-01-15 10:00:00,89.88,89.88,89.78,89.81,469108.0,87.8841,87.8841,87.7863,87.8156,469108.0
2025-01-15 10:10:00,89.81,89.92,89.79,89.9,442563.0,87.8156,87.9232,87.7961,87.9036,442563.0
2025-01-15 10:20:00,89.9,89.92,89.85,89.89,166398.0,87.9036,87.9232,87.8547,87.8938,166398.0
2025-01-15 10:30:00,89.9,89.91,89.83,89.85,55711.0,87.9036,87.9134,87.8352,87.8547,55711.0
2025-01-15 10:40:00,89.84,89.84,89.79,89.79,60883.0,87.8449,87.8449,87.7961,87.7961,60883.0
2025-01-15 10:50:00,89.79,89.8,89.76,89.78,135066.0,87.7961,87.8058,87.7667,87.7863,135066.0
2025-01-15 11:00:00,89.78,89.82,89.68,89.7,130312.0,87.7863,87.8254,87.6885,87.7081,130312.0
2025-01-15 11:10:00,89.7,89.74,89.68,89.7,78543.0,87.7081,87.7472,87.6885,87.7081,78543.0
2025-01-15 11:20:00,89.71,89.75,89.67,89.69,114541.0,87.7178,87.7569,87.6787,87.6983,114541.0
2025-01-15 11:30:00,89.68,89.68,89.61,89.63,178447.0,87.6885,87.6885,87.6201,87.6396,178447.0
2025-01-15 11:40:00,89.63,89.66,89.6,89.61,58961.0,87.6396,87.6689,87.6103,87.6201,58961.0
2025-01-15 11:50:00,89.6,89.6,89.54,89.57,78989.0,87.6103,87.6103,87.5516,87.5809,78989.0
2025-01-15 12:00:00,89.57,89.64,89.57,89.64,123360.0,87.5809,87.6494,87.5809,87.6494,123360.0
2025-01-15 12:10:00,89.64,89.68,89.64,89.65,31507.0,87.6494,87.6885,87.6494,87.6592,31507.0
2025-01-15 12:20:00,89.64,89.69,89.62,89.68,97128.0,87.6494,87.6983,87.6298,87.6885,97128.0
2025-01-15 12:30:00,89.68,89.7,89.67,89.7,13402.0,87.6885,87.7081,87.6787,87.7081,13402.0
2025-01-15 12:40:00,89.7,89.71,89.69,89.71,80368.0,87.7081,87.7178,87.6983,87.7178,80368.0
2025-01-15 12:50:00,89.71,89.72,89.64,89.65,447769.0,87.7178,87.7276,87.6494,87.6592,447769.0
2025-01-15 13:00:00,89.65,89.68,89.64,89.66,29627.0,87.6592,87.6885,87.6494,87.6689,29627.0
2025-01-15 13:10:00,89.66,89.7,89.64,89.7,462297.0,87.6689,87.7081,87.6494,87.7081,462297.0
2025-01-15 13:20:00,89.7,89.72,89.65,89.66,51358.0,87.7081,87.7276,87.6592,87.6689,51358.0
2025-01-15 13:30:00,89.66,89.67,89.64,89.67,137732.0,87.6689,87.6787,87.6494,87.6787,137732.0
2025-01-15 13:40:00,89.66,89.69,89.66,89.68,19076.0,87.6689,87.6983,87.6689,87.6885,19076.0
2025-01-15 13:50:00,89.68,89.71,89.67,89.68,23754.0,87.6885,87.7178,87.6787,87.6885,23754.0
2025-01-15 14:00:00,89.69,89.7,89.67,89.68,19288.0,87.6983,87.7081,87.6787,87.6885,19288.0
2025-01-15 14:10:00,89.67,89.69,89.65,89.69,65915.0,87.6787,87.6983,87.6592,87.6983,65915.0
2025-01-15 14:20:00,89.69,89.72,89.68,89.72,37828.0,87.6983,87.7276,87.6885,87.7276,37828.0
2025-01-15 14:30:00,89.72,89.73,89.71,89.73,127635.0,87.7276,87.7374,87.7178,87.7374,127635.0
2025-01-15 14:40:00,89.73,89.74,89.7,89.73,162768.0,87.7374,87.7472,87.7081,87.7374,162768.0
2025-01-15 14:50:00,89.73,89.76,89.72,89.73,188623.0,87.7374,87.7667,87.7276,87.7374,188623.0
2025-01-15 15:00:00,89.74,89.76,89.72,89.73,110639.0,87.7472,87.7667,87.7276,87.7374,110639.0
2025-01-15 15:10:00,89.73,89.75,89.73,89.74,88970.0,87.7374,87.7569,87.7374,87.7472,88970.0
2025-01-15 15:20:00,89.74,89.77,89.73,89.76,77316.0,87.7472,87.7765,87.7374,87.7667,77316.0
2025-01-15 15:30:00,89.76,89.77,89.74,89.75,77943.0,87.7667,87.7765,87.7472,87.7569,77943.0
2025-01-15 15:40:00,89.76,89.76,89.74,89.76,96569.0,87.7667,87.7667,87.7472,87.7667,96569.0
2025-01-15 15:50:00,89.76,89.79,89.73,89.75,441550.0,87.7667,87.7961,87.7374,87.7569,441550.0
2025-01-16 09:30:00,89.52,89.62,89.51,89.57,254888.0,87.5321,87.6298,87.5223,87.5809,254888.0
2025-01-16 09:40:00,89.57,89.6,89.49,89.5,80992.0,87.5809,87.6103,87.5027,87.5125,80992.0
2025-01-16 09:50:00,89.49,89.5,89.46,89.47,153050.0,87.5027,87.5125,87.4734,87.4832,153050.0
2025-01-16 10:00:00,89.47,89.56,89.42,89.56,277552.0,87.4832,87.5712,87.4343,87.5712,277552.0
2025-01-16 10:10:00,89.54,89.59,89.48,89.56,84099.0,87.5516,87.6005,87.4929,87.5712,84099.0
2025-01-16 10:20:00,89.56,89.6,89.52,89.58,286222.0,87.5712,87.6103,87.5321,87.5907,286222.0
2025-01-16 10:30:00,89.57,89.63,89.54,89.62,60510.0,87.5809,87.6396,87.5516,87.6298,60510.0
2025-01-16 10:40:00,89.62,89.62,89.56,89.58,62694.0,87.6298,87.6298,87.5712,87.5907,62694.0
2025-01-16 10:50:00,89.58,89.63,89.57,89.63,50380.0,87.5907,87.6396,87.5809,87.6396,50380.0
2025-01-16 11:00:00,89.62,89.76,89.62,89.75,85996.0,87.6298,87.7667,87.6298,87.7569,85996.0
2025-01-16 11:10:00,89.75,89.78,89.68,89.73,129583.0,87.7569,87.7863,87.6885,87.7374,129583.0
2025-01-16 11:20:00,89.73,89.79,89.69,89.75,176271.0,87.7374,87.7961,87.6983,87.7569,176271.0
2025-01-16 11:30:00,89.75,89.77,89.73,89.74,147453.0,87.7569,87.7765,87.7374,87.7472,147453.0
2025-01-16 11:40:00,89.75,89.79,89.74,89.78,23691.0,87.7569,87.7961,87.7472,87.7863,23691.0
2025-01-16 11:50:00,89.78,89.79,89.72,89.74,77061.0,87.7863,87.7961,87.7276,87.7472,77061.0
2025-01-16 12:00:00,89.73,89.75,89.7,89.72,104254.0,87.7374,87.7569,87.7081,87.7276,104254.0
2025-01-16 12:10:00,89.72,89.77,89.71,89.75,71589.0,87.7276,87.7765,87.7178,87.7569,71589.0
2025-01-16 12:20:00,89.75,89.79,89.72,89.78,41251.0,87.7569,87.7961,87.7276,87.7863,41251.0
2025-01-16 12:30:00,89.77,89.8,89.75,89.77,229333.0,87.7765,87.8058,87.7569,87.7765,229333.0
2025-01-16 12:40:00,89.76,89.77,89.73,89.77,83464.0,87.7667,87.7765,87.7374,87.7765,83464.0
2025-01-16 12:50:00,89.76,89.76,89.71,89.73,154786.0,87.7667,87.7667,87.7178,87.7374,154786.0
2025-01-16 13:00:00,89.72,89.73,89.7,89.72,63716.0,87.7276,87.7374,87.7081,87.7276,63716.0
2025-01-16 13:10:00,89.72,89.74,89.72,89.73,54827.0,87.7276,87.7472,87.7276,87.7374,54827.0
2025-01-16 13:20:00,89.73,89.74,89.69,89.7,143156.0,87.7374,87.7472,87.6983,87.7081,143156.0
2025-01-16 13:30:00,89.7,89.71,89.67,89.68,50676.0,87.7081,87.7178,87.6787,87.6885,50676.0
2025-01-16 13:40:00,89.68,89.69,89.65,89.66,145590.0,87.6885,87.6983,87.6592,87.6689,145590.0
2025-01-16 13:50:00,89.67,89.72,89.66,89.7,36146.0,87.6787,87.7276,87.6689,87.7081,36146.0
2025-01-16 14:00:00,89.7,89.74,89.69,89.72,34663.0,87.7081,87.7472,87.6983,87.7276,34663.0
2025-01-16 14:10:00,89.72,89.79,89.71,89.77,244177.0,87.7276,87.7961,87.7178,87.7765,244177.0
2025-01-16 14:20:00,89.78,89.79,89.73,89.76,172324.0,87.7863,87.7961,87.7374,87.7667,172324.0
2025-01-16 14:30:00,89.76,89.8,89.73,89.8,104409.0,87.7667,87.8058,87.7374,87.8058,104409.0
2025-01-16 14:40:00,89.8,89.8,89.75,89.75,37097.0,87.8058,87.8058,87.7569,87.7569,37097.0
2025-01-16 14:50:00,89.74,89.76,89.71,89.73,47473.0,87.7472,87.7667,87.7178,87.7374,47473.0
2025-01-16 15:00:00,89.73,89.76,89.71,89.73,71847.0,87.7374,87.7667,87.7178,87.7374,71847.0
2025-01-16 15:10:00,89.74,89.75,89.72,89.73,53162.0,87.7472,87.7569,87.7276,87.7374,53162.0
2025-01-16 15:20:00,89.73,89.75,89.72,89.73,110106.0,87.7374,87.7569,87.7276,87.7374,110106.0
2025-01-16 15:30:00,89.72,89.74,89.71,89.72,25656.0,87.7276,87.7472,87.7178,87.7276,25656.0
2025-01-16 15:40:00,89.71,89.74,89.71,89.72,187973.0,87.7178,87.7472,87.7178,87.7276,187973.0
2025-01-16 15:50:00,89.72,89.73,89.59,89.66,372974.0,87.7276,87.7374,87.6005,87.6689,372974.0
2025-01-17 09:30:00,89.94,90.05,89.93,89.94,114622.0,87.9427,88.0503,87.9329,87.9427,114622.0
2025-01-17 09:40:00,89.95,89.95,89.91,89.93,131992.0,87.9525,87.9525,87.9134,87.9329,131992.0
2025-01-17 09:50:00,89.93,89.95,89.88,89.88,121437.0,87.9329,87.9525,87.8841,87.8841,121437.0
2025-01-17 10:00:00,89.88,89.93,89.87,89.92,138101.0,87.8841,87.9329,87.8743,87.9232,138101.0
2025-01-17 10:10:00,89.92,89.95,89.89,89.95,893527.0,87.9232,87.9525,87.8938,87.9525,893527.0
2025-01-17 10:20:00,89.94,89.97,89.9,89.95,142997.0,87.9427,87.9721,87.9036,87.9525,142997.0
2025-01-17 10:30:00,89.95,89.96,89.91,89.93,37769.0,87.9525,87.9623,87.9134,87.9329,37769.0
2025-01-17 10:40:00,89.92,89.92,89.88,89.9,40879.0,87.9232,87.9232,87.8841,87.9036,40879.0
2025-01-17 10:50:00,89.9,89.92,89.88,89.9,78817.0,87.9036,87.9232,87.8841,87.9036,78817.0
2025-01-17 11:00:00,89.9,89.9,89.85,89.86,20454.0,87.9036,87.9036,87.8547,87.8645,20454.0
2025-01-17 11:10:00,89.86,89.88,89.85,89.86,80916.0,87.8645,87.8841,87.8547,87.8645,80916.0
2025-01-17 11:20:00,89.86,89.87,89.84,89.85,46207.0,87.8645,87.8743,87.8449,87.8547,46207.0
2025-01-17 11:30:00,89.85,89.86,89.82,89.83,61577.0,87.8547,87.8645,87.8254,87.8352,61577.0
2025-01-17 11:40:00,89.84,89.84,89.82,89.83,23193.0,87.8449,87.8449,87.8254,87.8352,23193.0
2025-01-17 11:50:00,89.82,89.83,89.75,89.76,116139.0,87.8254,87.8352,87.7569,87.7667,116139.0
2025-01-17 12:00:00,89.76,89.78,89.75,89.78,53789.0,87.7667,87.7863,87.7569,87.7863,53789.0
2025-01-17 12:10:00,89.78,89.81,89.77,89.79,32812.0,87.7863,87.8156,87.7765,87.7961,32812.0
2025-01-17 12:20:00,89.79,89.84,89.78,89.84,78947.0,87.7961,87.8449,87.7863,87.8449,78947.0
2025-01-17 12:30:00,89.84,89.86,89.83,89.85,58213.0,87.8449,87.8645,87.8352,87.8547,58213.0
2025-01-17 12:40:00,89.84,89.85,89.83,89.84,20813.0,87.8449,87.8547,87.8352,87.8449,20813.0
2025-01-17 12:50:00,89.84,89.87,89.84,89.86,84794.0,87.8449,87.8743,87.8449,87.8645,84794.0
2025-01-17 13:00:00,89.86,89.87,89.84,89.87,29862.0,87.8645,87.8743,87.8449,87.8743,29862.0
2025-01-17 13:10:00,89.87,89.91,89.86,89.91,67882.0,87.8743,87.9134,87.8645,87.9134,67882.0
2025-01-17 13:20:00,89.9,89.92,89.9,89.91,38724.0,87.9036,87.9232,87.9036,87.9134,38724.0
2025-01-17 13:30:00,89.9,89.9,89.86,89.88,152664.0,87.9036,87.9036,87.8645,87.8841,152664.0
2025-01-17 13:40:00,89.88,89.89,89.85,89.86,19514.0,87.8841,87.8938,87.8547,87.8645,19514.0
2025-01-17 13:50:00,89.86,89.86,89.84,89.85,9416.0,87.8645,87.8645,87.8449,87.8547,9416.0
2025-01-17 14:00:00,89.85,89.87,89.84,89.85,7503.0,87.8547,87.8743,87.8449,87.8547,7503.0
2025-01-17 14:10:00,89.85,89.86,89.79,89.8,17102.0,87.8547,87.8645,87.7961,87.8058,17102.0
2025-01-17 14:20:00,89.79,89.83,89.79,89.81,48643.0,87.7961,87.8352,87.7961,87.8156,48643.0
2025-01-17 14:30:00,89.8,89.85,89.8,89.83,21726.0,87.8058,87.8547,87.8058,87.8352,21726.0
2025-01-17 14:40:00,89.82,89.85,89.82,89.84,91712.0,87.8254,87.8547,87.8254,87.8449,91712.0
2025-01-17 14:50:00,89.84,89.85,89.82,89.85,24818.0,87.8449,87.8547,87.8254,87.8547,24818.0
2025-01-17 15:00:00,89.84,89.86,89.82,89.84,67149.0,87.8449,87.8645,87.8254,87.8449,67149.0
2025-01-17 15:10:00,89.84,89.85,89.82,89.84,50650.0,87.8449,87.8547,87.8254,87.8449,50650.0
2025-01-17 15:20:00,89.84,89.86,89.84,89.84,20973.0,87.8449,87.8645,87.8449,87.8449,20973.0
2025-01-17 15:30:00,89.84,89.86,89.83,89.84,25569.0,87.8449,87.8645,87.8352,87.8449,25569.0
2025-01-17 15:40:00,89.83,89.86,89.83,89.86,23619.0,87.8352,87.8645,87.8352,87.8645,23619.0
2025-01-17 15:50:00,89.85,89.86,89.83,89.84,140444.0,87.8547,87.8645,87.8352,87.8449,140444.0
2025-01-21 09:30:00,90.25,90.3,90.14,90.22,308736.0,88.2458,88.2947,88.1383,88.2165,308736.0
2025-01-21 09:40:00,90.22,90.28,90.21,90.25,288622.0,88.2165,88.2752,88.2067,88.2458,288622.0
2025-01-21 09:50:00,90.25,90.26,90.22,90.23,166969.0,88.2458,88.2556,88.2165,88.2263,166969.0
2025-01-21 10:00:00,90.23,90.27,90.19,90.22,165491.0,88.2263,88.2654,88.1872,88.2165,165491.0
2025-01-21 10:10:00,90.22,90.23,90.17,90.2,217572.0,88.2165,88.2263,88.1676,88.197,217572.0
2025-01-21 10:20:00,90.2,90.25,90.2,90.25,305020.0,88.197,88.2458,88.197,88.2458,305020.0
2025-01-21 10:30:00,90.25,90.29,90.25,90.29,159316.0,88.2458,88.285,88.2458,88.285,159316.0
2025-01-21 10:40:00,90.29,90.33,90.27,90.29,208634.0,88.285,88.3241,88.2654,88.285,208634.0
2025-01-21 10:50:00,90.29,90.31,90.26,90.27,170706.0,88.285,88.3045,88.2556,88.2654,170706.0
2025-01-21 11:00:00,90.27,90.28,90.24,90.25,234349.0,88.2654,88.2752,88.2361,88.2458,234349.0
2025-01-21 11:10:00,90.25,90.26,90.23,90.26,119330.0,88.2458,88.2556,88.2263,88.2556,119330.0
2025-01-21 11:20:00,90.25,90.26,90.2,90.24,373251.0,88.2458,88.2556,88.197,88.2361,373251.0
2025-01-21 11:30:00,90.25,90.28,90.22,90.22,180127.0,88.2458,88.2752,88.2165,88.2165,180127.0
2025-01-21 11:40:00,90.22,90.26,90.2,90.25,24846.0,88.2165,88.2556,88.197,88.2458,24846.0
2025-01-21 11:50:00,90.25,90.27,90.24,90.25,20524.0,88.2458,88.2654,88.2361,88.2458,20524.0
2025-01-21 12:00:00,90.27,90.27,90.25,90.26,153602.0,88.2654,88.2654,88.2458,88.2556,153602.0
2025-01-21 12:10:00,90.26,90.27,90.23,90.25,41098.0,88.2556,88.2654,88.2263,88.2458,41098.0
2025-01-21 12:20:00,90.25,90.26,90.23,90.26,53670.0,88.2458,88.2556,88.2263,88.2556,53670.0
2025-01-21 12:30:00,90.26,90.27,90.24,90.25,31686.0,88.2556,88.2654,88.2361,88.2458,31686.0
2025-01-21 12:40:00,90.25,90.3,90.24,90.29,36201.0,88.2458,88.2947,88.2361,88.285,36201.0
2025-01-21 12:50:00,90.28,90.3,90.25,90.29,94928.0,88.2752,88.2947,88.2458,88.285,94928.0
2025-01-21 13:00:00,90.28,90.32,90.27,90.31,291763.0,88.2752,88.3143,88.2654,88.3045,291763.0
2025-01-21 13:10:00,90.31,90.33,90.3,90.33,261143.0,88.3045,88.3241,88.2947,88.3241,261143.0
2025-01-21 13:20:00,90.33,90.34,90.32,90.33,80558.0,88.3241,88.3338,88.3143,88.3241,80558.0
2025-01-21 13:30:00,90.33,90.38,90.32,90.38,368094.0,88.3241,88.373,88.3143,88.373,368094.0
2025-01-21 13:40:00,90.38,90.39,90.37,90.38,32933.0,88.373,88.3827,88.3632,88.373,32933.0
2025-01-21 13:50:00,90.38,90.39,90.37,90.39,68481.0,88.373,88.3827,88.3632,88.3827,68481.0
2025-01-21 14:00:00,90.39,90.4,90.36,90.4,135289.0,88.3827,88.3925,88.3534,88.3925,135289.0
2025-01-21 14:10:00,90.39,90.4,90.38,90.39,25753.0,88.3827,88.3925,88.373,88.3827,25753.0
2025-01-21 14:20:00,90.39,90.39,90.36,90.37,73880.0,88.3827,88.3827,88.3534,88.3632,73880.0
2025-01-21 14:30:00,90.37,90.37,90.34,90.34,32876.0,88.3632,88.3632,88.3338,88.3338,32876.0
2025-01-21 14:40:00,90.35,90.36,90.32,90.34,396563.0,88.3436,88.3534,88.3143,88.3338,396563.0
2025-01-21 14:50:00,90.34,90.35,90.31,90.33,134769.0,88.3338,88.3436,88.3045,88.3241,134769.0
2025-01-21 15:00:00,90.33,90.37,90.32,90.36,54698.0,88.3241,88.3632,88.3143,88.3534,54698.0
2025-01-21 15:10:00,90.36,90.37,90.35,90.37,61421.0,88.3534,88.3632,88.3436,88.3632,61421.0
2025-01-21 15:20:00,90.37,90.38,90.35,90.38,97635.0,88.3632,88.373,88.3436,88.373,97635.0
2025-01-21 15:30:00,90.38,90.4,90.36,90.4,99813.0,88.373,88.3925,88.3534,88.3925,99813.0
2025-01-21 15:40:00,90.4,90.41,90.38,90.41,97012.0,88.3925,88.4023,88.373,88.4023,97012.0
2025-01-21 15:50:00,90.41,90.46,90.41,90.44,614404.0,88.4023,88.4512,88.4023,88.4316,614404.0
2025-01-22 09:30:00,90.53,90.55,90.46,90.48,302151.0,88.5196,88.5392,88.4512,88.4707,302151.0
2025-01-22 09:40:00,90.47,90.51,90.46,90.51,222680.0,88.461,88.5001,88.4512,88.5001,222680.0
2025-01-22 09:50:00,90.51,90.51,90.48,90.51,69438.0,88.5001,88.5001,88.4707,88.5001,69438.0
2025-01-22 10:00:00,90.5,90.54,90.49,90.52,564531.0,88.4903,88.5294,88.4805,88.5098,564531.0
2025-01-22 10:10:00,90.52,90.55,90.48,90.48,164642.0,88.5098,88.5392,88.4707,88.4707,164642.0
2025-01-22 10:20:00,90.49,90.49,90.42,90.43,166536.0,88.4805,88.4805,88.4121,88.4218,166536.0
2025-01-22 10:30:00,90.43,90.45,90.39,90.41,154327.0,88.4218,88.4414,88.3827,88.4023,154327.0
2025-01-22 10:40:00,90.42,90.43,90.37,90.38,141064.0,88.4121,88.4218,88.3632,88.373,141064.0
2025-01-22 10:50:00,90.37,90.38,90.3,90.31,120311.0,88.3632,88.373,88.2947,88.3045,120311.0
2025-01-22 11:00:00,90.31,90.35,90.28,90.34,85999.0,88.3045,88.3436,88.2752,88.3338,85999.0
2025-01-22 11:10:00,90.33,90.36,90.33,90.34,272647.0,88.3241,88.3534,88.3241,88.3338,272647.0
2025-01-22 11:20:00,90.34,90.35,90.3,90.31,114621.0,88.3338,88.3436,88.2947,88.3045,114621.0
2025-01-22 11:30:00,90.31,90.34,90.3,90.33,153074.0,88.3045,88.3338,88.2947,88.3241,153074.0
2025-01-22 11:40:00,90.33,90.33,90.3,90.31,166706.0,88.3241,88.3241,88.2947,88.3045,166706.0
2025-01-22 11:50:00,90.31,90.34,90.29,90.3,67532.0,88.3045,88.3338,88.285,88.2947,67532.0
2025-01-22 12:00:00,90.3,90.32,90.27,90.31,250263.0,88.2947,88.3143,88.2654,88.3045,250263.0
2025-01-22 12:10:00,90.31,90.32,90.29,90.31,208233.0,88.3045,88.3143,88.285,88.3045,208233.0
2025-01-22 12:20:00,90.32,90.32,90.25,90.27,110410.0,88.3143,88.3143,88.2458,88.2654,110410.0
2025-01-22 12:30:00,90.27,90.27,90.23,90.26,290206.0,88.2654,88.2654,88.2263,88.2556,290206.0
2025-01-22 12:40:00,90.26,90.26,90.24,90.24,58856.0,88.2556,88.2556,88.2361,88.2361,58856.0
2025-01-22 12:50:00,90.23,90.25,90.23,90.24,226304.0,88.2263,88.2458,88.2263,88.2361,226304.0
2025-01-22 13:00:00,90.24,90.31,90.24,90.29,410671.0,88.2361,88.3045,88.2361,88.285,410671.0
2025-01-22 13:10:00,90.27,90.3,90.25,90.29,38417.0,88.2654,88.2947,88.2458,88.285,38417.0
2025-01-22 13:20:00,90.29,90.31,90.28,90.29,28739.0,88.285,88.3045,88.2752,88.285,28739.0
2025-01-22 13:30:00,90.29,90.3,90.28,90.29,21942.0,88.285,88.2947,88.2752,88.285,21942.0
2025-01-22 13:40:00,90.3,90.31,90.29,90.31,33691.0,88.2947,88.3045,88.285,88.3045,33691.0
2025-01-22 13:50:00,90.31,90.32,90.28,90.31,30434.0,88.3045,88.3143,88.2752,88.3045,30434.0
2025-01-22 14:00:00,90.3,90.34,90.29,90.33,28125.0,88.2947,88.3338,88.285,88.3241,28125.0
2025-01-22 14:10:00,90.34,90.34,90.29,90.3,32698.0,88.3338,88.3338,88.285,88.2947,32698.0
2025-01-22 14:20:00,90.29,90.31,90.29,90.3,24619.0,88.285,88.3045,88.285,88.2947,24619.0
2025-01-22 14:30:00,90.29,90.32,90.28,90.31,25221.0,88.285,88.3143,88.2752,88.3045,25221.0
2025-01-22 14:40:00,90.31,90.32,90.29,90.32,105678.0,88.3045,88.3143,88.285,88.3143,105678.0
2025-01-22 14:50:00,90.32,90.34,90.31,90.33,34111.0,88.3143,88.3338,88.3045,88.3241,34111.0
2025-01-22 15:00:00,90.33,90.34,90.3,90.34,94730.0,88.3241,88.3338,88.2947,88.3338,94730.0
2025-01-22 15:10:00,90.34,90.34,90.3,90.3,99595.0,88.3338,88.3338,88.2947,88.2947,99595.0
2025-01-22 15:20:00,90.3,90.31,90.25,90.26,438927.0,88.2947,88.3045,88.2458,88.2556,438927.0
2025-01-22 15:30:00,90.26,90.27,90.22,90.22,155706.0,88.2556,88.2654,88.2165,88.2165,155706.0
2025-01-22 15:40:00,90.22,90.23,90.2,90.22,264476.0,88.2165,88.2263,88.197,88.2165,264476.0
2025-01-22 15:50:00,90.21,90.24,90.2,90.2,333664.0,88.2067,88.2361,88.197,88.197,333664.0
2025-01-23 09:30:00,89.96,89.96,89.88,89.95,627455.0,87.9623,87.9623,87.8841,87.9525,627455.0
2025-01-23 09:40:00,89.94,89.99,89.94,89.97,225584.0,87.9427,87.9916,87.9427,87.9721,225584.0
2025-01-23 09:50:00,89.96,89.97,89.93,89.95,438447.0,87.9623,87.9721,87.9329,87.9525,438447.0
2025-01-23 10:00:00,89.95,89.99,89.93,89.96,221480.0,87.9525,87.9916,87.9329,87.9623,221480.0
2025-01-23 10:10:00,89.96,89.99,89.94,89.97,129016.0,87.9623,87.9916,87.9427,87.9721,129016.0
2025-01-23 10:20:00,89.97,89.97,89.94,89.95,251017.0,87.9721,87.9721,87.9427,87.9525,251017.0
2025-01-23 10:30:00,89.95,90.03,89.94,90.02,244604.0,87.9525,88.0307,87.9427,88.0209,244604.0
2025-01-23 10:40:00,90.01,90.02,89.97,89.99,63330.0,88.0112,88.0209,87.9721,87.9916,63330.0
2025-01-23 10:50:00,89.98,90.03,89.98,89.98,223576.0,87.9818,88.0307,87.9818,87.9818,223576.0
2025-01-23 11:00:00,89.97,90.01,89.96,89.98,241830.0,87.9721,88.0112,87.9623,87.9818,241830.0
2025-01-23 11:10:00,89.97,90.07,89.94,90.04,495699.0,87.9721,88.0698,87.9427,88.0405,495699.0
2025-01-23 11:20:00,90.04,90.11,90.04,90.08,426507.0,88.0405,88.109,88.0405,88.0796,426507.0
2025-01-23 11:30:00,90.09,90.11,90.03,90.06,236384.0,88.0894,88.109,88.0307,88.0601,236384.0
2025-01-23 11:40:00,90.06,90.1,90.03,90.09,168989.0,88.0601,88.0992,88.0307,88.0894,168989.0
2025-01-23 11:50:00,90.09,90.09,90.01,90.03,243023.0,88.0894,88.0894,88.0112,88.0307,243023.0
2025-01-23 12:00:00,90.03,90.03,89.96,89.97,59628.0,88.0307,88.0307,87.9623,87.9721,59628.0
2025-01-23 12:10:00,89.97,90.03,89.96,90.0,43882.0,87.9721,88.0307,87.9623,88.0014,43882.0
2025-01-23 12:20:00,90.01,90.04,90.0,90.04,119309.0,88.0112,88.0405,88.0014,88.0405,119309.0
2025-01-23 12:30:00,90.04,90.06,90.03,90.05,38402.0,88.0405,88.0601,88.0307,88.0503,38402.0
2025-01-23 12:40:00,90.05,90.07,90.04,90.06,58589.0,88.0503,88.0698,88.0405,88.0601,58589.0
2025-01-23 12:50:00,90.06,90.09,90.05,90.08,93542.0,88.0601,88.0894,88.0503,88.0796,93542.0
2025-01-23 13:00:00,90.09,90.09,90.02,90.05,107004.0,88.0894,88.0894,88.0209,88.0503,107004.0
2025-01-23 13:10:00,90.05,90.08,90.04,90.08,101455.0,88.0503,88.0796,88.0405,88.0796,101455.0
2025-01-23 13:20:00,90.08,90.08,90.03,90.05,61926.0,88.0796,88.0796,88.0307,88.0503,61926.0
2025-01-23 13:30:00,90.05,90.06,90.02,90.05,88117.0,88.0503,88.0601,88.0209,88.0503,88117.0
2025-01-23 13:40:00,90.05,90.05,90.02,90.03,36578.0,88.0503,88.0503,88.0209,88.0307,36578.0
2025-01-23 13:50:00,90.03,90.08,90.02,90.06,715344.0,88.0307,88.0796,88.0209,88.0601,715344.0
2025-01-23 14:00:00,90.06,90.08,90.05,90.08,325707.0,88.0601,88.0796,88.0503,88.0796,325707.0
2025-01-23 14:10:00,90.08,90.09,90.06,90.09,55745.0,88.0796,88.0894,88.0601,88.0894,55745.0
2025-01-23 14:20:00,90.09,90.13,90.07,90.13,43358.0,88.0894,88.1285,88.0698,88.1285,43358.0
2025-01-23 14:30:00,90.12,90.14,90.11,90.12,50574.0,88.1187,88.1383,88.109,88.1187,50574.0
2025-01-23 14:40:00,90.13,90.14,90.1,90.13,42215.0,88.1285,88.1383,88.0992,88.1285,42215.0
2025-01-23 14:50:00,90.13,90.16,90.13,90.14,27281.0,88.1285,88.1578,88.1285,88.1383,27281.0
2025-01-23 15:00:00,90.13,90.13,90.11,90.13,89139.0,88.1285,88.1285,88.109,88.1285,89139.0
2025-01-23 15:10:00,90.14,90.17,90.13,90.16,90263.0,88.1383,88.1676,88.1285,88.1578,90263.0
2025-01-23 15:20:00,90.16,90.16,90.14,90.16,79628.0,88.1578,88.1578,88.1383,88.1578,79628.0
2025-01-23 15:30:00,90.15,90.17,90.14,90.15,210040.0,88.1481,88.1676,88.1383,88.1481,210040.0
2025-01-23 15:40:00,90.15,90.15,90.13,90.15,255842.0,88.1481,88.1481,88.1285,88.1481,255842.0
2025-01-23 15:50:00,90.15,90.2,90.13,90.18,209427.0,88.1481,88.197,88.1285,88.1774,209427.0
2025-01-24 09:30:00,90.19,90.24,90.19,90.2,201295.0,88.1872,88.2361,88.1872,88.197,201295.0
2025-01-24 09:40:00,90.2,90.32,90.16,90.22,100194.0,88.197,88.3143,88.1578,88.2165,100194.0
2025-01-24 09:50:00,90.21,90.25,90.19,90.23,258575.0,88.2067,88.2458,88.1872,88.2263,258575.0
2025-01-24 10:00:00,90.23,90.28,90.2,90.27,130850.0,88.2263,88.2752,88.197,88.2654,130850.0
2025-01-24 10:10:00,90.28,90.29,90.24,90.28,258933.0,88.2752,88.285,88.2361,88.2752,258933.0
2025-01-24 10:20:00,90.28,90.28,90.24,90.25,34219.0,88.2752,88.2752,88.2361,88.2458,34219.0
2025-01-24 10:30:00,90.26,90.29,90.25,90.26,54467.0,88.2556,88.285,88.2458,88.2556,54467.0
2025-01-24 10:40:00,90.25,90.28,90.23,90.27,40574.0,88.2458,88.2752,88.2263,88.2654,40574.0
2025-01-24 10:50:00,90.27,90.36,90.27,90.33,119788.0,88.2654,88.3534,88.2654,88.3241,119788.0
2025-01-24 11:00:00,90.33,90.35,90.3,90.32,135143.0,88.3241,88.3436,88.2947,88.3143,135143.0
2025-01-24 11:10:00,90.32,90.35,90.32,90.34,44424.0,88.3143,88.3436,88.3143,88.3338,44424.0
2025-01-24 11:20:00,90.34,90.35,90.33,90.34,14678.0,88.3338,88.3436,88.3241,88.3338,14678.0
2025-01-24 11:30:00,90.35,90.35,90.33,90.34,7570.0,88.3436,88.3436,88.3241,88.3338,7570.0
2025-01-24 11:40:00,90.33,90.35,90.31,90.31,43528.0,88.3241,88.3436,88.3045,88.3045,43528.0
2025-01-24 11:50:00,90.32,90.35,90.32,90.34,95450.0,88.3143,88.3436,88.3143,88.3338,95450.0
2025-01-24 12:00:00,90.34,90.38,90.32,90.36,122732.0,88.3338,88.373,88.3143,88.3534,122732.0
2025-01-24 12:10:00,90.37,90.38,90.35,90.36,13540.0,88.3632,88.373,88.3436,88.3534,13540.0
2025-01-24 12:20:00,90.36,90.37,90.32,90.33,59501.0,88.3534,88.3632,88.3143,88.3241,59501.0
2025-01-24 12:30:00,90.34,90.34,90.33,90.34,38904.0,88.3338,88.3338,88.3241,88.3338,38904.0
2025-01-24 12:40:00,90.33,90.34,90.29,90.29,18176.0,88.3241,88.3338,88.285,88.285,18176.0
2025-01-24 12:50:00,90.3,90.3,90.26,90.28,107697.0,88.2947,88.2947,88.2556,88.2752,107697.0
2025-01-24 13:00:00,90.27,90.29,90.26,90.27,18906.0,88.2654,88.285,88.2556,88.2654,18906.0
2025-01-24 13:10:00,90.27,90.3,90.27,90.28,7997.0,88.2654,88.2947,88.2654,88.2752,7997.0
2025-01-24 13:20:00,90.29,90.3,90.27,90.29,10882.0,88.285,88.2947,88.2654,88.285,10882.0
2025-01-24 13:30:00,90.29,90.3,90.26,90.28,12790.0,88.285,88.2947,88.2556,88.2752,12790.0
2025-01-24 13:40:00,90.29,90.29,90.26,90.27,7889.0,88.285,88.285,88.2556,88.2654,7889.0
2025-01-24 13:50:00,90.27,90.28,90.23,90.24,12240.0,88.2654,88.2752,88.2263,88.2361,12240.0
2025-01-24 14:00:00,90.23,90.25,90.23,90.24,54821.0,88.2263,88.2458,88.2263,88.2361,54821.0
2025-01-24 14:10:00,90.24,90.25,90.22,90.24,68779.0,88.2361,88.2458,88.2165,88.2361,68779.0
2025-01-24 14:20:00,90.24,90.27,90.24,90.26,92663.0,88.2361,88.2654,88.2361,88.2556,92663.0
2025-01-24 14:30:00,90.26,90.27,90.24,90.27,32985.0,88.2556,88.2654,88.2361,88.2654,32985.0
2025-01-24 14:40:00,90.27,90.3,90.27,90.3,130575.0,88.2654,88.2947,88.2654,88.2947,130575.0
2025-01-24 14:50:00,90.3,90.31,90.28,90.28,52525.0,88.2947,88.3045,88.2752,88.2752,52525.0
2025-01-24 15:00:00,90.28,90.29,90.26,90.26,13853.0,88.2752,88.285,88.2556,88.2556,13853.0
2025-01-24 15:10:00,90.27,90.28,90.25,90.27,26721.0,88.2654,88.2752,88.2458,88.2654,26721.0
2025-01-24 15:20:00,90.26,90.27,90.25,90.26,64952.0,88.2556,88.2654,88.2458,88.2556,64952.0
2025-01-24 15:30:00,90.26,90.28,90.25,90.26,51486.0,88.2556,88.2752,88.2458,88.2556,51486.0
2025-01-24 15:40:00,90.26,90.28,90.25,90.28,89044.0,88.2556,88.2752,88.2458,88.2752,89044.0
2025-01-24 15:50:00,90.28,90.34,90.27,90.31,252622.0,88.2752,88.3338,88.2654,88.3045,252622.0
2025-01-27 09:30:00,90.28,90.45,90.26,90.44,252960.0,88.2752,88.4414,88.2556,88.4316,252960.0
2025-01-27 09:40:00,90.44,90.49,90.41,90.42,166305.0,88.4316,88.4805,88.4023,88.4121,166305.0
2025-01-27 09:50:00,90.42,90.45,90.41,90.44,171111.0,88.4121,88.4414,88.4023,88.4316,171111.0
2025-01-27 10:00:00,90.44,90.48,90.43,90.47,553668.0,88.4316,88.4707,88.4218,88.461,553668.0
2025-01-27 10:10:00,90.46,90.52,90.46,90.52,217330.0,88.4512,88.5098,88.4512,88.5098,217330.0
2025-01-27 10:20:00,90.52,90.58,90.51,90.56,204692.0,88.5098,88.5685,88.5001,88.549,204692.0
2025-01-27 10:30:00,90.56,90.57,90.52,90.54,286950.0,88.549,88.5587,88.5098,88.5294,286950.0
2025-01-27 10:40:00,90.54,90.59,90.54,90.59,225231.0,88.5294,88.5783,88.5294,88.5783,225231.0
2025-01-27 10:50:00,90.58,90.61,90.56,90.58,222960.0,88.5685,88.5978,88.549,88.5685,222960.0
2025-01-27 11:00:00,90.57,90.57,90.52,90.54,161092.0,88.5587,88.5587,88.5098,88.5294,161092.0
2025-01-27 11:10:00,90.55,90.58,90.53,90.56,66166.0,88.5392,88.5685,88.5196,88.549,66166.0
2025-01-27 11:20:00,90.56,90.56,90.51,90.55,64164.0,88.549,88.549,88.5001,88.5392,64164.0
2025-01-27 11:30:00,90.55,90.55,90.5,90.5,151281.0,88.5392,88.5392,88.4903,88.4903,151281.0
2025-01-27 11:40:00,90.48,90.53,90.47,90.48,287040.0,88.4707,88.5196,88.461,88.4707,287040.0
2025-01-27 11:50:00,90.47,90.52,90.47,90.5,44913.0,88.461,88.5098,88.461,88.4903,44913.0
2025-01-27 12:00:00,90.5,90.52,90.47,90.47,93920.0,88.4903,88.5098,88.461,88.461,93920.0
2025-01-27 12:10:00,90.47,90.51,90.46,90.47,65723.0,88.461,88.5001,88.4512,88.461,65723.0
2025-01-27 12:20:00,90.47,90.52,90.45,90.51,34596.0,88.461,88.5098,88.4414,88.5001,34596.0
2025-01-27 12:30:00,90.5,90.53,90.48,90.51,41163.0,88.4903,88.5196,88.4707,88.5001,41163.0
2025-01-27 12:40:00,90.5,90.52,90.48,90.51,102071.0,88.4903,88.5098,88.4707,88.5001,102071.0
2025-01-27 12:50:00,90.51,90.52,90.47,90.47,69383.0,88.5001,88.5098,88.461,88.461,69383.0
2025-01-27 13:00:00,90.46,90.52,90.46,90.52,41288.0,88.4512,88.5098,88.4512,88.5098,41288.0
2025-01-27 13:10:00,90.52,90.54,90.48,90.49,141983.0,88.5098,88.5294,88.4707,88.4805,141983.0
2025-01-27 13:20:00,90.49,90.5,90.47,90.49,134635.0,88.4805,88.4903,88.461,88.4805,134635.0
2025-01-27 13:30:00,90.48,90.52,90.48,90.52,77719.0,88.4707,88.5098,88.4707,88.5098,77719.0
2025-01-27 13:40:00,90.52,90.53,90.51,90.52,13745.0,88.5098,88.5196,88.5001,88.5098,13745.0
2025-01-27 13:50:00,90.52,90.53,90.51,90.52,16100.0,88.5098,88.5196,88.5001,88.5098,16100.0
2025-01-27 14:00:00,90.51,90.51,90.49,90.51,39923.0,88.5001,88.5001,88.4805,88.5001,39923.0
2025-01-27 14:10:00,90.51,90.53,90.49,90.52,28182.0,88.5001,88.5196,88.4805,88.5098,28182.0
2025-01-27 14:20:00,90.52,90.56,90.51,90.54,254439.0,88.5098,88.549,88.5001,88.5294,254439.0
2025-01-27 14:30:00,90.54,90.55,90.51,90.55,137073.0,88.5294,88.5392,88.5001,88.5392,137073.0
2025-01-27 14:40:00,90.55,90.55,90.52,90.54,21867.0,88.5392,88.5392,88.5098,88.5294,21867.0
2025-01-27 14:50:00,90.54,90.55,90.53,90.54,157216.0,88.5294,88.5392,88.5196,88.5294,157216.0
2025-01-27 15:00:00,90.53,90.54,90.51,90.52,122480.0,88.5196,88.5294,88.5001,88.5098,122480.0
2025-01-27 15:10:00,90.53,90.55,90.52,90.54,44373.0,88.5196,88.5392,88.5098,88.5294,44373.0
2025-01-27 15:20:00,90.54,90.57,90.54,90.55,104649.0,88.5294,88.5587,88.5294,88.5392,104649.0
2025-01-27 15:30:00,90.55,90.61,90.54,90.58,169580.0,88.5392,88.5978,88.5294,88.5685,169580.0
2025-01-27 15:40:00,90.59,90.59,90.55,90.56,57705.0,88.5783,88.5783,88.5392,88.549,57705.0
2025-01-27 15:50:00,90.56,90.61,90.55,90.6,264890.0,88.549,88.5978,88.5392,88.5881,264890.0
2025-01-28 09:30:00,90.56,90.56,90.4,90.42,110720.0,88.549,88.549,88.3925,88.4121,110720.0
2025-01-28 09:40:00,90.42,90.45,90.42,90.44,49111.0,88.4121,88.4414,88.4121,88.4316,49111.0
2025-01-28 09:50:00,90.44,90.45,90.41,90.42,40771.0,88.4316,88.4414,88.4023,88.4121,40771.0
2025-01-28 10:00:00,90.42,90.47,90.41,90.45,69898.0,88.4121,88.461,88.4023,88.4414,69898.0
2025-01-28 10:10:00,90.45,90.48,90.45,90.46,116659.0,88.4414,88.4707,88.4414,88.4512,116659.0
2025-01-28 10:20:00,90.46,90.47,90.42,90.47,37640.0,88.4512,88.461,88.4121,88.461,37640.0
2025-01-28 10:30:00,90.47,90.48,90.44,90.46,63975.0,88.461,88.4707,88.4316,88.4512,63975.0
2025-01-28 10:40:00,90.45,90.46,90.42,90.45,266604.0,88.4414,88.4512,88.4121,88.4414,266604.0
2025-01-28 10:50:00,90.44,90.46,90.4,90.44,46629.0,88.4316,88.4512,88.3925,88.4316,46629.0
2025-01-28 11:00:00,90.44,90.45,90.39,90.41,343123.0,88.4316,88.4414,88.3827,88.4023,343123.0
2025-01-28 11:10:00,90.41,90.42,90.35,90.35,115820.0,88.4023,88.4121,88.3436,88.3436,115820.0
2025-01-28 11:20:00,90.36,90.37,90.31,90.33,131037.0,88.3534,88.3632,88.3045,88.3241,131037.0
2025-01-28 11:30:00,90.34,90.36,90.31,90.36,248578.0,88.3338,88.3534,88.3045,88.3534,248578.0
2025-01-28 11:40:00,90.35,90.36,90.31,90.31,80090.0,88.3436,88.3534,88.3045,88.3045,80090.0
2025-01-28 11:50:00,90.32,90.34,90.31,90.34,210296.0,88.3143,88.3338,88.3045,88.3338,210296.0
2025-01-28 12:00:00,90.34,90.38,90.33,90.37,78154.0,88.3338,88.373,88.3241,88.3632,78154.0
2025-01-28 12:10:00,90.37,90.38,90.35,90.36,75671.0,88.3632,88.373,88.3436,88.3534,75671.0
2025-01-28 12:20:00,90.35,90.38,90.35,90.38,47806.0,88.3436,88.373,88.3436,88.373,47806.0
2025-01-28 12:30:00,90.38,90.4,90.36,90.4,34246.0,88.373,88.3925,88.3534,88.3925,34246.0
2025-01-28 12:40:00,90.39,90.4,90.38,90.39,24756.0,88.3827,88.3925,88.373,88.3827,24756.0
2025-01-28 12:50:00,90.39,90.41,90.38,90.4,22399.0,88.3827,88.4023,88.373,88.3925,22399.0
2025-01-28 13:00:00,90.39,90.46,90.37,90.43,129037.0,88.3827,88.4512,88.3632,88.4218,129037.0
2025-01-28 13:10:00,90.43,90.49,90.42,90.48,36099.0,88.4218,88.4805,88.4121,88.4707,36099.0
2025-01-28 13:20:00,90.49,90.51,90.48,90.49,35553.0,88.4805,88.5001,88.4707,88.4805,35553.0
2025-01-28 13:30:00,90.49,90.52,90.48,90.48,32716.0,88.4805,88.5098,88.4707,88.4707,32716.0
2025-01-28 13:40:00,90.48,90.48,90.46,90.48,17098.0,88.4707,88.4707,88.4512,88.4707,17098.0
2025-01-28 13:50:00,90.48,90.48,90.42,90.43,36607.0,88.4707,88.4707,88.4121,88.4218,36607.0
2025-01-28 14:00:00,90.43,90.46,90.42,90.43,43545.0,88.4218,88.4512,88.4121,88.4218,43545.0
2025-01-28 14:10:00,90.42,90.44,90.4,90.44,62379.0,88.4121,88.4316,88.3925,88.4316,62379.0
2025-01-28 14:20:00,90.44,90.47,90.43,90.47,7859.0,88.4316,88.461,88.4218,88.461,7859.0
2025-01-28 14:30:00,90.47,90.5,90.45,90.49,24734.0,88.461,88.4903,88.4414,88.4805,24734.0
2025-01-28 14:40:00,90.5,90.54,90.49,90.54,60408.0,88.4903,88.5294,88.4805,88.5294,60408.0
2025-01-28 14:50:00,90.54,90.56,90.53,90.54,111792.0,88.5294,88.549,88.5196,88.5294,111792.0
2025-01-28 15:00:00,90.54,90.55,90.52,90.53,293132.0,88.5294,88.5392,88.5098,88.5196,293132.0
2025-01-28 15:10:00,90.52,90.57,90.51,90.56,131044.0,88.5098,88.5587,88.5001,88.549,131044.0
2025-01-28 15:20:00,90.56,90.56,90.53,90.53,130499.0,88.549,88.549,88.5196,88.5196,130499.0
2025-01-28 15:30:00,90.54,90.56,90.52,90.53,128214.0,88.5294,88.549,88.5098,88.5196,128214.0
2025-01-28 15:40:00,90.53,90.55,90.51,90.54,171340.0,88.5196,88.5392,88.5001,88.5294,171340.0
2025-01-28 15:50:00,90.54,90.58,90.53,90.54,363366.0,88.5294,88.5685,88.5196,88.5294,363366.0
2025-01-29 09:30:00,90.66,90.69,90.59,90.62,178376.0,88.6467,88.6761,88.5783,88.6076,178376.0
2025-01-29 09:40:00,90.62,90.66,90.59,90.65,83830.0,88.6076,88.6467,88.5783,88.637,83830.0
2025-01-29 09:50:00,90.66,90.74,90.65,90.69,116365.0,88.6467,88.725,88.637,88.6761,116365.0
2025-01-29 10:00:00,90.69,90.71,90.66,90.67,184350.0,88.6761,88.6956,88.6467,88.6565,184350.0
2025-01-29 10:10:00,90.66,90.7,90.65,90.69,76195.0,88.6467,88.6858,88.637,88.6761,76195.0
2025-01-29 10:20:00,90.68,90.7,90.65,90.66,64528.0,88.6663,88.6858,88.637,88.6467,64528.0
2025-01-29 10:30:00,90.67,90.68,90.66,90.67,208393.0,88.6565,88.6663,88.6467,88.6565,208393.0
2025-01-29 10:40:00,90.67,90.69,90.64,90.65,104295.0,88.6565,88.6761,88.6272,88.637,104295.0
2025-01-29 10:50:00,90.65,90.66,90.61,90.61,165212.0,88.637,88.6467,88.5978,88.5978,165212.0
2025-01-29 11:00:00,90.62,90.64,90.59,90.59,56309.0,88.6076,88.6272,88.5783,88.5783,56309.0
2025-01-29 11:10:00,90.59,90.62,90.57,90.6,53487.0,88.5783,88.6076,88.5587,88.5881,53487.0
2025-01-29 11:20:00,90.61,90.62,90.58,90.59,67473.0,88.5978,88.6076,88.5685,88.5783,67473.0
2025-01-29 11:30:00,90.59,90.61,90.56,90.57,45389.0,88.5783,88.5978,88.549,88.5587,45389.0
2025-01-29 11:40:00,90.56,90.58,90.55,90.58,106203.0,88.549,88.5685,88.5392,88.5685,106203.0
2025-01-29 11:50:00,90.58,90.58,90.52,90.53,80982.0,88.5685,88.5685,88.5098,88.5196,80982.0
2025-01-29 12:00:00,90.53,90.57,90.51,90.56,102637.0,88.5196,88.5587,88.5001,88.549,102637.0
2025-01-29 12:10:00,90.56,90.57,90.54,90.56,34319.0,88.549,88.5587,88.5294,88.549,34319.0
2025-01-29 12:20:00,90.56,90.59,90.55,90.58,63963.0,88.549,88.5783,88.5392,88.5685,63963.0
2025-01-29 12:30:00,90.57,90.58,90.55,90.56,95577.0,88.5587,88.5685,88.5392,88.549,95577.0
2025-01-29 12:40:00,90.56,90.57,90.51,90.53,141925.0,88.549,88.5587,88.5001,88.5196,141925.0
2025-01-29 12:50:00,90.53,90.54,90.52,90.53,55468.0,88.5196,88.5294,88.5098,88.5196,55468.0
2025-01-29 13:00:00,90.53,90.53,90.47,90.51,83676.0,88.5196,88.5196,88.461,88.5001,83676.0
2025-01-29 13:10:00,90.52,90.53,90.5,90.51,43473.0,88.5098,88.5196,88.4903,88.5001,43473.0
2025-01-29 13:20:00,90.51,90.53,90.49,90.53,52389.0,88.5001,88.5196,88.4805,88.5196,52389.0
2025-01-29 13:30:00,90.54,90.54,90.49,90.5,16467.0,88.5294,88.5294,88.4805,88.4903,16467.0
2025-01-29 13:40:00,90.5,90.51,90.47,90.48,38690.0,88.4903,88.5001,88.461,88.4707,38690.0
2025-01-29 13:50:00,90.48,90.52,90.47,90.49,108783.0,88.4707,88.5098,88.461,88.4805,108783.0
2025-01-29 14:00:00,90.49,90.52,90.29,90.33,80269.0,88.4805,88.5098,88.285,88.3241,80269.0
2025-01-29 14:10:00,90.33,90.33,90.25,90.26,92611.0,88.3241,88.3241,88.2458,88.2556,92611.0
2025-01-29 14:20:00,90.27,90.31,90.22,90.25,90926.0,88.2654,88.3045,88.2165,88.2458,90926.0
2025-01-29 14:30:00,90.25,90.37,90.22,90.37,95218.0,88.2458,88.3632,88.2165,88.3632,95218.0
2025-01-29 14:40:00,90.38,90.48,90.38,90.45,166086.0,88.373,88.4707,88.373,88.4414,166086.0
2025-01-29 14:50:00,90.46,90.54,90.44,90.47,254325.0,88.4512,88.5294,88.4316,88.461,254325.0
2025-01-29 15:00:00,90.47,90.48,90.41,90.44,42452.0,88.461,88.4707,88.4023,88.4316,42452.0
2025-01-29 15:10:00,90.45,90.48,90.38,90.43,148668.0,88.4414,88.4707,88.373,88.4218,148668.0
2025-01-29 15:20:00,90.44,90.54,90.44,90.5,23881.0,88.4316,88.5294,88.4316,88.4903,23881.0
2025-01-29 15:30:00,90.51,90.53,90.48,90.48,45375.0,88.5001,88.5196,88.4707,88.4707,45375.0
2025-01-29 15:40:00,90.48,90.51,90.44,90.44,68237.0,88.4707,88.5001,88.4316,88.4316,68237.0
2025-01-29 15:50:00,90.45,90.5,90.43,90.48,184593.0,88.4414,88.4903,88.4218,88.4707,184593.0
2025-01-30 09:30:00,90.87,90.87,90.76,90.79,523201.0,88.8521,88.8521,88.7445,88.7739,523201.0
2025-01-30 09:40:00,90.79,90.85,90.78,90.83,246712.0,88.7739,88.8325,88.7641,88.813,246712.0
2025-01-30 09:50:00,90.82,90.86,90.8,90.84,220989.0,88.8032,88.8423,88.7836,88.8227,220989.0
2025-01-30 10:00:00,90.84,90.86,90.78,90.8,219216.0,88.8227,88.8423,88.7641,88.7836,219216.0
2025-01-30 10:10:00,90.79,90.83,90.78,90.82,53520.0,88.7739,88.813,88.7641,88.8032,53520.0
2025-01-30 10:20:00,90.82,90.83,90.77,90.77,82442.0,88.8032,88.813,88.7543,88.7543,82442.0
2025-01-30 10:30:00,90.78,90.82,90.78,90.8,30054.0,88.7641,88.8032,88.7641,88.7836,30054.0
2025-01-30 10:40:00,90.8,90.81,90.75,90.75,112865.0,88.7836,88.7934,88.7347,88.7347,112865.0
2025-01-30 10:50:00,90.73,90.74,90.68,90.71,282111.0,88.7152,88.725,88.6663,88.6956,282111.0
2025-01-30 11:00:00,90.71,90.74,90.7,90.71,96002.0,88.6956,88.725,88.6858,88.6956,96002.0
2025-01-30 11:10:00,90.71,90.75,90.71,90.73,32626.0,88.6956,88.7347,88.6956,88.7152,32626.0
2025-01-30 11:20:00,90.73,90.74,90.71,90.73,47060.0,88.7152,88.725,88.6956,88.7152,47060.0
2025-01-30 11:30:00,90.74,90.8,90.73,90.79,68324.0,88.725,88.7836,88.7152,88.7739,68324.0
2025-01-30 11:40:00,90.79,90.82,90.78,90.81,107377.0,88.7739,88.8032,88.7641,88.7934,107377.0
2025-01-30 11:50:00,90.81,90.83,90.8,90.81,210912.0,88.7934,88.813,88.7836,88.7934,210912.0
2025-01-30 12:00:00,90.81,90.84,90.8,90.83,187204.0,88.7934,88.8227,88.7836,88.813,187204.0
2025-01-30 12:10:00,90.84,90.85,90.79,90.79,48283.0,88.8227,88.8325,88.7739,88.7739,48283.0
2025-01-30 12:20:00,90.79,90.82,90.79,90.79,22197.0,88.7739,88.8032,88.7739,88.7739,22197.0
2025-01-30 12:30:00,90.79,90.8,90.76,90.77,239761.0,88.7739,88.7836,88.7445,88.7543,239761.0
2025-01-30 12:40:00,90.78,90.82,90.78,90.81,5680.0,88.7641,88.8032,88.7641,88.7934,5680.0
2025-01-30 12:50:00,90.82,90.86,90.82,90.86,159361.0,88.8032,88.8423,88.8032,88.8423,159361.0
2025-01-30 13:00:00,90.86,90.86,90.82,90.83,37238.0,88.8423,88.8423,88.8032,88.813,37238.0
2025-01-30 13:10:00,90.83,90.86,90.83,90.85,67954.0,88.813,88.8423,88.813,88.8325,67954.0
2025-01-30 13:20:00,90.85,90.87,90.84,90.85,78373.0,88.8325,88.8521,88.8227,88.8325,78373.0
2025-01-30 13:30:00,90.85,90.87,90.85,90.86,85995.0,88.8325,88.8521,88.8325,88.8423,85995.0
2025-01-30 13:40:00,90.86,90.86,90.83,90.86,36803.0,88.8423,88.8423,88.813,88.8423,36803.0
2025-01-30 13:50:00,90.86,90.89,90.85,90.88,40822.0,88.8423,88.8716,88.8325,88.8619,40822.0
2025-01-30 14:00:00,90.88,90.92,90.86,90.91,87363.0,88.8619,88.901,88.8423,88.8912,87363.0
2025-01-30 14:10:00,90.91,90.93,90.9,90.91,44898.0,88.8912,88.9107,88.8814,88.8912,44898.0
2025-01-30 14:20:00,90.91,90.92,90.9,90.92,13782.0,88.8912,88.901,88.8814,88.901,13782.0
2025-01-30 14:30:00,90.92,90.93,90.89,90.91,81706.0,88.901,88.9107,88.8716,88.8912,81706.0
2025-01-30 14:40:00,90.91,90.92,90.89,90.9,16182.0,88.8912,88.901,88.8716,88.8814,16182.0
2025-01-30 14:50:00,90.91,90.95,90.89,90.95,68995.0,88.8912,88.9303,88.8716,88.9303,68995.0
2025-01-30 15:00:00,90.95,90.96,90.93,90.95,99011.0,88.9303,88.9401,88.9107,88.9303,99011.0
2025-01-30 15:10:00,90.95,90.97,90.93,90.97,261151.0,88.9303,88.9499,88.9107,88.9499,261151.0
2025-01-30 15:20:00,90.97,90.98,90.95,90.97,91712.0,88.9499,88.9596,88.9303,88.9499,91712.0
2025-01-30 15:30:00,90.97,90.97,90.79,90.8,195383.0,88.9499,88.9499,88.7739,88.7836,195383.0
2025-01-30 15:40:00,90.8,90.81,90.7,90.77,501030.0,88.7836,88.7934,88.6858,88.7543,501030.0
2025-01-30 15:50:00,90.77,90.86,90.74,90.85,608933.0,88.7543,88.8423,88.725,88.8325,608933.0
2025-01-31 09:30:00,90.79,90.93,90.78,90.92,145534.0,88.7739,88.9107,88.7641,88.901,145534.0
2025-01-31 09:40:00,90.91,90.94,90.88,90.94,47701.0,88.8912,88.9205,88.8619,88.9205,47701.0
2025-01-31 09:50:00,90.93,90.93,90.89,90.91,178762.0,88.9107,88.9107,88.8716,88.8912,178762.0
2025-01-31 10:00:00,90.9,90.91,90.86,90.87,217944.0,88.8814,88.8912,88.8423,88.8521,217944.0
2025-01-31 10:10:00,90.88,90.9,90.85,90.89,220336.0,88.8619,88.8814,88.8325,88.8716,220336.0
2025-01-31 10:20:00,90.89,90.89,90.82,90.84,133423.0,88.8716,88.8716,88.8032,88.8227,133423.0
2025-01-31 10:30:00,90.84,90.89,90.83,90.89,208768.0,88.8227,88.8716,88.813,88.8716,208768.0
2025-01-31 10:40:00,90.9,90.91,90.85,90.86,339680.0,88.8814,88.8912,88.8325,88.8423,339680.0
2025-01-31 10:50:00,90.85,90.86,90.83,90.84,212594.0,88.8325,88.8423,88.813,88.8227,212594.0
2025-01-31 11:00:00,90.84,90.9,90.83,90.89,196474.0,88.8227,88.8814,88.813,88.8716,196474.0
2025-01-31 11:10:00,90.89,90.89,90.81,90.82,102075.0,88.8716,88.8716,88.7934,88.8032,102075.0
2025-01-31 11:20:00,90.82,90.82,90.77,90.79,175232.0,88.8032,88.8032,88.7543,88.7739,175232.0
2025-01-31 11:30:00,90.78,90.8,90.75,90.8,184198.0,88.7641,88.7836,88.7347,88.7836,184198.0
2025-01-31 11:40:00,90.8,90.82,90.78,90.79,586202.0,88.7836,88.8032,88.7641,88.7739,586202.0
2025-01-31 11:50:00,90.8,90.83,90.78,90.81,67085.0,88.7836,88.813,88.7641,88.7934,67085.0
2025-01-31 12:00:00,90.81,90.89,90.8,90.88,361239.0,88.7934,88.8716,88.7836,88.8619,361239.0
2025-01-31 12:10:00,90.89,90.89,90.83,90.87,125076.0,88.8716,88.8716,88.813,88.8521,125076.0
2025-01-31 12:20:00,90.87,90.92,90.86,90.91,188101.0,88.8521,88.901,88.8423,88.8912,188101.0
2025-01-31 12:30:00,90.91,90.93,90.88,90.92,122160.0,88.8912,88.9107,88.8619,88.901,122160.0
2025-01-31 12:40:00,90.92,90.93,90.9,90.92,77881.0,88.901,88.9107,88.8814,88.901,77881.0
2025-01-31 12:50:00,90.92,90.94,90.9,90.92,401337.0,88.901,88.9205,88.8814,88.901,401337.0
2025-01-31 13:00:00,90.92,90.92,90.87,90.88,79277.0,88.901,88.901,88.8521,88.8619,79277.0
2025-01-31 13:10:00,90.88,90.9,90.81,90.81,136891.0,88.8619,88.8814,88.7934,88.7934,136891.0
2025-01-31 13:20:00,90.8,90.83,90.7,90.7,159930.0,88.7836,88.813,88.6858,88.6858,159930.0
2025-01-31 13:30:00,90.7,90.73,90.65,90.68,172265.0,88.6858,88.7152,88.637,88.6663,172265.0
2025-01-31 13:40:00,90.69,90.71,90.65,90.7,83359.0,88.6761,88.6956,88.637,88.6858,83359.0
2025-01-31 13:50:00,90.7,90.71,90.61,90.62,66573.0,88.6858,88.6956,88.5978,88.6076,66573.0
2025-01-31 14:00:00,90.62,90.66,90.58,90.59,142880.0,88.6076,88.6467,88.5685,88.5783,142880.0
2025-01-31 14:10:00,90.6,90.66,90.6,90.61,160332.0,88.5881,88.6467,88.5881,88.5978,160332.0
2025-01-31 14:20:00,90.61,90.64,90.59,90.64,167768.0,88.5978,88.6272,88.5783,88.6272,167768.0
2025-01-31 14:30:00,90.64,90.66,90.55,90.55,431742.0,88.6272,88.6467,88.5392,88.5392,431742.0
2025-01-31 14:40:00,90.55,90.57,90.48,90.51,149506.0,88.5392,88.5587,88.4707,88.5001,149506.0
2025-01-31 14:50:00,90.52,90.55,90.49,90.5,147905.0,88.5098,88.5392,88.4805,88.4903,147905.0
2025-01-31 15:00:00,90.49,90.49,90.4,90.42,105186.0,88.4805,88.4805,88.3925,88.4121,105186.0
2025-01-31 15:10:00,90.42,90.49,90.41,90.48,299960.0,88.4121,88.4805,88.4023,88.4707,299960.0
2025-01-31 15:20:00,90.48,90.49,90.41,90.44,90943.0,88.4707,88.4805,88.4023,88.4316,90943.0
2025-01-31 15:30:00,90.44,90.45,90.4,90.4,59750.0,88.4316,88.4414,88.3925,88.3925,59750.0
2025-01-31 15:40:00,90.41,90.48,90.39,90.48,120601.0,88.4023,88.4707,88.3827,88.4707,120601.0
2025-01-31 15:50:00,90.48,90.56,90.43,90.56,425475.0,88.4707,88.549,88.4218,88.549,425475.0
2025-02-03 09:30:00,89.92,90.15,89.92,90.15,400523.0,88.3527,88.5787,88.3527,88.5787,400523.0
2025-02-03 09:40:00,90.14,90.16,90.06,90.08,510719.0,88.5689,88.5885,88.4903,88.5099,510719.0
2025-02-03 09:50:00,90.07,90.08,90.03,90.05,107307.0,88.5001,88.5099,88.4608,88.4805,107307.0
2025-02-03 10:00:00,90.04,90.18,89.95,90.17,359680.0,88.4706,88.6082,88.3822,88.5984,359680.0
2025-02-03 10:10:00,90.17,90.21,90.12,90.18,316838.0,88.5984,88.6377,88.5492,88.6082,316838.0
2025-02-03 10:20:00,90.19,90.31,90.15,90.29,708014.0,88.618,88.7359,88.5787,88.7163,708014.0
2025-02-03 10:30:00,90.3,90.3,90.21,90.22,501165.0,88.7261,88.7261,88.6377,88.6475,501165.0
2025-02-03 10:40:00,90.22,90.27,90.2,90.26,158022.0,88.6475,88.6966,88.6279,88.6868,158022.0
2025-02-03 10:50:00,90.26,90.29,90.2,90.25,183878.0,88.6868,88.7163,88.6279,88.677,183878.0
2025-02-03 11:00:00,90.25,90.36,90.22,90.34,83390.0,88.677,88.7851,88.6475,88.7654,83390.0
2025-02-03 11:10:00,90.35,90.41,90.35,90.39,116797.0,88.7752,88.8342,88.7752,88.8145,116797.0
2025-02-03 11:20:00,90.4,90.42,90.33,90.35,110376.0,88.8244,88.844,88.7556,88.7752,110376.0
2025-02-03 11:30:00,90.35,90.38,90.31,90.33,73294.0,88.7752,88.8047,88.7359,88.7556,73294.0
2025-02-03 11:40:00,90.32,90.35,90.28,90.3,58421.0,88.7458,88.7752,88.7065,88.7261,58421.0
2025-02-03 11:50:00,90.28,90.3,90.2,90.25,306339.0,88.7065,88.7261,88.6279,88.677,306339.0
2025-02-03 12:00:00,90.24,90.28,90.21,90.26,75430.0,88.6672,88.7065,88.6377,88.6868,75430.0
2025-02-03 12:10:00,90.26,90.26,90.21,90.22,73634.0,88.6868,88.6868,88.6377,88.6475,73634.0
2025-02-03 12:20:00,90.23,90.27,90.21,90.24,38420.0,88.6573,88.6966,88.6377,88.6672,38420.0
2025-02-03 12:30:00,90.24,90.25,90.19,90.2,113075.0,88.6672,88.677,88.618,88.6279,113075.0
2025-02-03 12:40:00,90.19,90.24,90.17,90.23,44502.0,88.618,88.6672,88.5984,88.6573,44502.0
2025-02-03 12:50:00,90.23,90.31,90.23,90.31,221798.0,88.6573,88.7359,88.6573,88.7359,221798.0
2025-02-03 13:00:00,90.3,90.32,90.25,90.25,172413.0,88.7261,88.7458,88.677,88.677,172413.0
2025-02-03 13:10:00,90.25,90.31,90.25,90.26,109477.0,88.677,88.7359,88.677,88.6868,109477.0
2025-02-03 13:20:00,90.26,90.28,90.21,90.22,107729.0,88.6868,88.7065,88.6377,88.6475,107729.0
2025-02-03 13:30:00,90.21,90.26,90.2,90.21,38031.0,88.6377,88.6868,88.6279,88.6377,38031.0
2025-02-03 13:40:00,90.21,90.24,90.19,90.23,40394.0,88.6377,88.6672,88.618,88.6573,40394.0
2025-02-03 13:50:00,90.23,90.25,90.23,90.23,42556.0,88.6573,88.677,88.6573,88.6573,42556.0
2025-02-03 14:00:00,90.23,90.24,90.21,90.22,75797.0,88.6573,88.6672,88.6377,88.6475,75797.0
2025-02-03 14:10:00,90.23,90.24,90.17,90.18,201350.0,88.6573,88.6672,88.5984,88.6082,201350.0
2025-02-03 14:20:00,90.17,90.2,90.15,90.16,57963.0,88.5984,88.6279,88.5787,88.5885,57963.0
2025-02-03 14:30:00,90.16,90.22,90.14,90.21,51670.0,88.5885,88.6475,88.5689,88.6377,51670.0
2025-02-03 14:40:00,90.22,90.26,90.2,90.26,100697.0,88.6475,88.6868,88.6279,88.6868,100697.0
2025-02-03 14:50:00,90.27,90.28,90.25,90.26,140171.0,88.6966,88.7065,88.677,88.6868,140171.0
2025-02-03 15:00:00,90.25,90.26,90.2,90.23,61922.0,88.677,88.6868,88.6279,88.6573,61922.0
2025-02-03 15:10:00,90.23,90.26,90.22,90.23,29207.0,88.6573,88.6868,88.6475,88.6573,29207.0
2025-02-03 15:20:00,90.23,90.25,90.22,90.23,53809.0,88.6573,88.677,88.6475,88.6573,53809.0
2025-02-03 15:30:00,90.24,90.27,90.23,90.26,132378.0,88.6672,88.6966,88.6573,88.6868,132378.0
2025-02-03 15:40:00,90.26,90.27,90.23,90.25,88613.0,88.6868,88.6966,88.6573,88.677,88613.0
2025-02-03 15:50:00,90.25,90.26,90.23,90.25,219288.0,88.677,88.6868,88.6573,88.677,219288.0
2025-02-04 09:30:00,90.19,90.23,90.16,90.2,164115.0,88.618,88.6573,88.5885,88.6279,164115.0
2025-02-04 09:40:00,90.21,90.24,90.2,90.23,221364.0,88.6377,88.6672,88.6279,88.6573,221364.0
2025-02-04 09:50:00,90.23,90.31,90.23,90.28,154595.0,88.6573,88.7359,88.6573,88.7065,154595.0
2025-02-04 10:00:00,90.29,90.39,90.29,90.36,261296.0,88.7163,88.8145,88.7163,88.7851,261296.0
2025-02-04 10:10:00,90.36,90.39,90.33,90.38,279805.0,88.7851,88.8145,88.7556,88.8047,279805.0
2025-02-04 10:20:00,90.37,90.38,90.27,90.3,339609.0,88.7949,88.8047,88.6966,88.7261,339609.0
2025-02-04 10:30:00,90.3,90.33,90.27,90.31,164972.0,88.7261,88.7556,88.6966,88.7359,164972.0
2025-02-04 10:40:00,90.32,90.34,90.28,90.31,97379.0,88.7458,88.7654,88.7065,88.7359,97379.0
2025-02-04 10:50:00,90.3,90.39,90.3,90.36,127583.0,88.7261,88.8145,88.7261,88.7851,127583.0
2025-02-04 11:00:00,90.37,90.47,90.36,90.46,101158.0,88.7949,88.8931,88.7851,88.8833,101158.0
2025-02-04 11:10:00,90.45,90.46,90.43,90.44,88333.0,88.8735,88.8833,88.8538,88.8637,88333.0
2025-02-04 11:20:00,90.44,90.47,90.42,90.47,149160.0,88.8637,88.8931,88.844,88.8931,149160.0
2025-02-04 11:30:00,90.46,90.48,90.42,90.43,79325.0,88.8833,88.903,88.844,88.8538,79325.0
2025-02-04 11:40:00,90.43,90.43,90.36,90.38,89948.0,88.8538,88.8538,88.7851,88.8047,89948.0
2025-02-04 11:50:00,90.37,90.39,90.36,90.38,77500.0,88.7949,88.8145,88.7851,88.8047,77500.0
2025-02-04 12:00:00,90.38,90.41,90.36,90.37,15389.0,88.8047,88.8342,88.7851,88.7949,15389.0
2025-02-04 12:10:00,90.37,90.42,90.37,90.39,172985.0,88.7949,88.844,88.7949,88.8145,172985.0
2025-02-04 12:20:00,90.39,90.44,90.39,90.43,282347.0,88.8145,88.8637,88.8145,88.8538,282347.0
2025-02-04 12:30:00,90.43,90.45,90.4,90.44,302169.0,88.8538,88.8735,88.8244,88.8637,302169.0
2025-02-04 12:40:00,90.44,90.45,90.41,90.44,101736.0,88.8637,88.8735,88.8342,88.8637,101736.0
2025-02-04 12:50:00,90.44,90.49,90.43,90.48,253112.0,88.8637,88.9128,88.8538,88.903,253112.0
2025-02-04 13:00:00,90.48,90.49,90.46,90.47,31263.0,88.903,88.9128,88.8833,88.8931,31263.0
2025-02-04 13:10:00,90.48,90.51,90.47,90.5,60553.0,88.903,88.9324,88.8931,88.9226,60553.0
2025-02-04 13:20:00,90.49,90.53,90.48,90.52,583180.0,88.9128,88.9521,88.903,88.9423,583180.0
2025-02-04 13:30:00,90.53,90.53,90.51,90.51,115515.0,88.9521,88.9521,88.9324,88.9324,115515.0
2025-02-04 13:40:00,90.53,90.55,90.52,90.54,20899.0,88.9521,88.9718,88.9423,88.9619,20899.0
2025-02-04 13:50:00,90.55,90.55,90.5,90.5,58366.0,88.9718,88.9718,88.9226,88.9226,58366.0
2025-02-04 14:00:00,90.48,90.55,90.48,90.52,148094.0,88.903,88.9718,88.903,88.9423,148094.0
2025-02-04 14:10:00,90.52,90.54,90.52,90.53,97614.0,88.9423,88.9619,88.9423,88.9521,97614.0
2025-02-04 14:20:00,90.53,90.57,90.53,90.56,112365.0,88.9521,88.9914,88.9521,88.9816,112365.0
2025-02-04 14:30:00,90.56,90.6,90.55,90.55,67239.0,88.9816,89.0209,88.9718,88.9718,67239.0
2025-02-04 14:40:00,90.55,90.56,90.52,90.52,32526.0,88.9718,88.9816,88.9423,88.9423,32526.0
2025-02-04 14:50:00,90.53,90.55,90.5,90.53,94220.0,88.9521,88.9718,88.9226,88.9521,94220.0
2025-02-04 15:00:00,90.54,90.54,90.49,90.49,252400.0,88.9619,88.9619,88.9128,88.9128,252400.0
2025-02-04 15:10:00,90.49,90.53,90.49,90.5,211826.0,88.9128,88.9521,88.9128,88.9226,211826.0
2025-02-04 15:20:00,90.5,90.51,90.48,90.5,418402.0,88.9226,88.9324,88.903,88.9226,418402.0
2025-02-04 15:30:00,90.49,90.52,90.49,90.52,306986.0,88.9128,88.9423,88.9128,88.9423,306986.0
2025-02-04 15:40:00,90.51,90.53,90.5,90.52,312247.0,88.9324,88.9521,88.9226,88.9423,312247.0
2025-02-04 15:50:00,90.53,90.57,90.51,90.54,501086.0,88.9521,88.9914,88.9324,88.9619,501086.0
2025-02-05 09:30:00,90.83,90.88,90.82,90.87,387097.0,89.2469,89.296,89.237,89.2862,387097.0
2025-02-05 09:40:00,90.87,90.92,90.86,90.92,196617.0,89.2862,89.3353,89.2763,89.3353,196617.0
2025-02-05 09:50:00,90.92,90.93,90.86,90.9,423215.0,89.3353,89.3451,89.2763,89.3156,423215.0
2025-02-05 10:00:00,90.91,91.01,90.9,90.96,433369.0,89.3255,89.4237,89.3156,89.3746,433369.0
2025-02-05 10:10:00,90.95,90.99,90.91,90.96,140315.0,89.3648,89.4041,89.3255,89.3746,140315.0
2025-02-05 10:20:00,90.96,90.98,90.9,90.95,124993.0,89.3746,89.3943,89.3156,89.3648,124993.0
2025-02-05 10:30:00,90.96,91.01,90.96,91.0,374635.0,89.3746,89.4237,89.3746,89.4139,374635.0
2025-02-05 10:40:00,91.01,91.02,90.94,90.94,135955.0,89.4237,89.4336,89.355,89.355,135955.0
2025-02-05 10:50:00,90.94,91.0,90.93,91.0,104675.0,89.355,89.4139,89.3451,89.4139,104675.0
2025-02-05 11:00:00,90.99,91.05,90.98,91.05,151250.0,89.4041,89.463,89.3943,89.463,151250.0
2025-02-05 11:10:00,91.05,91.06,91.0,91.01,313197.0,89.463,89.4729,89.4139,89.4237,313197.0
2025-02-05 11:20:00,91.01,91.05,90.98,91.03,309398.0,89.4237,89.463,89.3943,89.4434,309398.0
2025-02-05 11:30:00,91.03,91.05,91.01,91.02,183553.0,89.4434,89.463,89.4237,89.4336,183553.0
2025-02-05 11:40:00,91.02,91.03,90.99,91.03,71486.0,89.4336,89.4434,89.4041,89.4434,71486.0
2025-02-05 11:50:00,91.03,91.07,91.01,91.02,62054.0,89.4434,89.4827,89.4237,89.4336,62054.0
2025-02-05 12:00:00,91.03,91.07,91.02,91.06,129593.0,89.4434,89.4827,89.4336,89.4729,129593.0
2025-02-05 12:10:00,91.06,91.07,91.05,91.06,98952.0,89.4729,89.4827,89.463,89.4729,98952.0
2025-02-05 12:20:00,91.05,91.05,91.01,91.02,50718.0,89.463,89.463,89.4237,89.4336,50718.0
2025-02-05 12:30:00,91.02,91.03,91.0,91.02,34084.0,89.4336,89.4434,89.4139,89.4336,34084.0
2025-02-05 12:40:00,91.02,91.07,91.0,91.06,48467.0,89.4336,89.4827,89.4139,89.4729,48467.0
2025-02-05 12:50:00,91.07,91.08,91.05,91.06,74186.0,89.4827,89.4925,89.463,89.4729,74186.0
2025-02-05 13:00:00,91.07,91.08,91.03,91.04,43711.0,89.4827,89.4925,89.4434,89.4532,43711.0
2025-02-05 13:10:00,91.03,91.05,91.02,91.04,81270.0,89.4434,89.463,89.4336,89.4532,81270.0
2025-02-05 13:20:00,91.04,91.07,91.04,91.06,50364.0,89.4532,89.4827,89.4532,89.4729,50364.0
2025-02-05 13:30:00,91.06,91.1,91.05,91.09,55233.0,89.4729,89.5122,89.463,89.5023,55233.0
2025-02-05 13:40:00,91.09,91.11,91.08,91.09,71826.0,89.5023,89.522,89.4925,89.5023,71826.0
2025-02-05 13:50:00,91.1,91.13,91.08,91.11,45108.0,89.5122,89.5416,89.4925,89.522,45108.0
2025-02-05 14:00:00,91.11,91.15,91.09,91.13,34368.0,89.522,89.5613,89.5023,89.5416,34368.0
2025-02-05 14:10:00,91.13,91.13,91.1,91.11,8763.0,89.5416,89.5416,89.5122,89.522,8763.0
2025-02-05 14:20:00,91.11,91.11,91.08,91.09,38796.0,89.522,89.522,89.4925,89.5023,38796.0
2025-02-05 14:30:00,91.08,91.08,91.05,91.06,86802.0,89.4925,89.4925,89.463,89.4729,86802.0
2025-02-05 14:40:00,91.05,91.06,91.02,91.03,55927.0,89.463,89.4729,89.4336,89.4434,55927.0
2025-02-05 14:50:00,91.02,91.05,91.02,91.03,20974.0,89.4336,89.463,89.4336,89.4434,20974.0
2025-02-05 15:00:00,91.04,91.05,91.0,91.05,80296.0,89.4532,89.463,89.4139,89.463,80296.0
2025-02-05 15:10:00,91.05,91.07,91.04,91.07,75731.0,89.463,89.4827,89.4532,89.4827,75731.0
2025-02-05 15:20:00,91.07,91.09,91.06,91.08,34758.0,89.4827,89.5023,89.4729,89.4925,34758.0
2025-02-05 15:30:00,91.08,91.09,91.05,91.07,39374.0,89.4925,89.5023,89.463,89.4827,39374.0
2025-02-05 15:40:00,91.06,91.07,91.01,91.02,124413.0,89.4729,89.4827,89.4237,89.4336,124413.0
2025-02-05 15:50:00,91.01,91.08,91.0,91.07,462838.0,89.4237,89.4925,89.4139,89.4827,462838.0
2025-02-06 09:30:00,91.08,91.18,90.97,91.0,229299.0,89.4925,89.5908,89.3844,89.4139,229299.0
2025-02-06 09:40:00,91.0,91.06,90.99,91.0,175663.0,89.4139,89.4729,89.4041,89.4139,175663.0
2025-02-06 09:50:00,91.0,91.03,90.99,91.02,170143.0,89.4139,89.4434,89.4041,89.4336,170143.0
2025-02-06 10:00:00,91.02,91.08,91.0,91.05,170526.0,89.4336,89.4925,89.4139,89.463,170526.0
2025-02-06 10:10:00,91.05,91.1,91.05,91.08,85314.0,89.463,89.5122,89.463,89.4925,85314.0
2025-02-06 10:20:00,91.08,91.09,91.01,91.01,95687.0,89.4925,89.5023,89.4237,89.4237,95687.0
2025-02-06 10:30:00,91.0,91.01,90.97,91.01,207122.0,89.4139,89.4237,89.3844,89.4237,207122.0
2025-02-06 10:40:00,91.02,91.02,90.98,91.01,69667.0,89.4336,89.4336,89.3943,89.4237,69667.0
2025-02-06 10:50:00,91.01,91.03,90.98,91.01,38735.0,89.4237,89.4434,89.3943,89.4237,38735.0
2025-02-06 11:00:00,91.01,91.05,90.98,90.98,37236.0,89.4237,89.463,89.3943,89.3943,37236.0
2025-02-06 11:10:00,91.01,91.04,90.99,91.0,25560.0,89.4237,89.4532,89.4041,89.4139,25560.0
2025-02-06 11:20:00,91.0,91.01,90.95,90.97,15673.0,89.4139,89.4237,89.3648,89.3844,15673.0
2025-02-06 11:30:00,90.95,90.97,90.9,90.92,94517.0,89.3648,89.3844,89.3156,89.3353,94517.0
2025-02-06 11:40:00,90.92,90.93,90.89,90.91,77337.0,89.3353,89.3451,89.3058,89.3255,77337.0
2025-02-06 11:50:00,90.9,90.94,90.88,90.89,30909.0,89.3156,89.355,89.296,89.3058,30909.0
2025-02-06 12:00:00,90.89,90.93,90.88,90.92,49632.0,89.3058,89.3451,89.296,89.3353,49632.0
2025-02-06 12:10:00,90.91,90.93,90.88,90.91,86296.0,89.3255,89.3451,89.296,89.3255,86296.0
2025-02-06 12:20:00,90.9,90.93,90.9,90.93,33941.0,89.3156,89.3451,89.3156,89.3451,33941.0
2025-02-06 12:30:00,90.93,90.96,90.91,90.94,80669.0,89.3451,89.3746,89.3255,89.355,80669.0
2025-02-06 12:40:00,90.95,90.96,90.94,90.96,25670.0,89.3648,89.3746,89.355,89.3746,25670.0
2025-02-06 12:50:00,90.97,90.99,90.96,90.98,52299.0,89.3844,89.4041,89.3746,89.3943,52299.0
2025-02-06 13:00:00,90.98,91.04,90.98,91.02,35244.0,89.3943,89.4532,89.3943,89.4336,35244.0
2025-02-06 13:10:00,91.03,91.05,91.01,91.04,193460.0,89.4434,89.463,89.4237,89.4532,193460.0
2025-02-06 13:20:00,91.04,91.05,91.01,91.05,79428.0,89.4532,89.463,89.4237,89.463,79428.0
2025-02-06 13:30:00,91.04,91.05,91.02,91.04,50202.0,89.4532,89.463,89.4336,89.4532,50202.0
2025-02-06 13:40:00,91.03,91.07,91.03,91.06,34810.0,89.4434,89.4827,89.4434,89.4729,34810.0
2025-02-06 13:50:00,91.06,91.07,91.04,91.06,8617.0,89.4729,89.4827,89.4532,89.4729,8617.0
2025-02-06 14:00:00,91.05,91.05,91.0,91.02,85918.0,89.463,89.463,89.4139,89.4336,85918.0
2025-02-06 14:10:00,91.01,91.02,90.98,90.98,18934.0,89.4237,89.4336,89.3943,89.3943,18934.0
2025-02-06 14:20:00,90.97,90.97,90.93,90.95,72810.0,89.3844,89.3844,89.3451,89.3648,72810.0
2025-02-06 14:30:00,90.95,90.96,90.92,90.96,74677.0,89.3648,89.3746,89.3353,89.3746,74677.0
2025-02-06 14:40:00,90.95,90.98,90.93,90.98,37945.0,89.3648,89.3943,89.3451,89.3943,37945.0
2025-02-06 14:50:00,90.98,90.98,90.92,90.94,43402.0,89.3943,89.3943,89.3353,89.355,43402.0
2025-02-06 15:00:00,90.94,90.96,90.93,90.96,21143.0,89.355,89.3746,89.3451,89.3746,21143.0
2025-02-06 15:10:00,90.95,91.0,90.95,90.98,77593.0,89.3648,89.4139,89.3648,89.3943,77593.0
2025-02-06 15:20:00,90.98,90.99,90.97,90.97,42055.0,89.3943,89.4041,89.3844,89.3844,42055.0
2025-02-06 15:30:00,90.98,90.98,90.96,90.98,44910.0,89.3943,89.3943,89.3746,89.3943,44910.0
2025-02-06 15:40:00,90.97,91.02,90.96,91.01,57462.0,89.3844,89.4336,89.3746,89.4237,57462.0
2025-02-06 15:50:00,91.01,91.04,90.99,91.0,257788.0,89.4237,89.4532,89.4041,89.4139,257788.0
2025-02-07 09:30:00,90.74,90.83,90.7,90.8,350681.0,89.1584,89.2469,89.1191,89.2174,350681.0
2025-02-07 09:40:00,90.81,90.81,90.76,90.79,132993.0,89.2272,89.2272,89.1781,89.2076,132993.0
2025-02-07 09:50:00,90.79,90.82,90.78,90.79,170368.0,89.2076,89.237,89.1977,89.2076,170368.0
2025-02-07 10:00:00,90.79,90.79,90.65,90.69,369736.0,89.2076,89.2076,89.07,89.1093,369736.0
2025-02-07 10:10:00,90.69,90.69,90.62,90.65,218385.0,89.1093,89.1093,89.0405,89.07,218385.0
2025-02-07 10:20:00,90.65,90.68,90.61,90.67,361234.0,89.07,89.0995,89.0307,89.0897,361234.0
2025-02-07 10:30:00,90.66,90.71,90.63,90.67,188327.0,89.0798,89.129,89.0504,89.0897,188327.0
2025-02-07 10:40:00,90.67,90.69,90.63,90.68,333171.0,89.0897,89.1093,89.0504,89.0995,333171.0
2025-02-07 10:50:00,90.69,90.73,90.62,90.66,329423.0,89.1093,89.1486,89.0405,89.0798,329423.0
2025-02-07 11:00:00,90.66,90.66,90.59,90.65,387304.0,89.0798,89.0798,89.0111,89.07,387304.0
2025-02-07 11:10:00,90.64,90.73,90.63,90.71,241669.0,89.0602,89.1486,89.0504,89.129,241669.0
2025-02-07 11:20:00,90.71,90.75,90.69,90.7,159734.0,89.129,89.1683,89.1093,89.1191,159734.0
2025-02-07 11:30:00,90.7,90.76,90.68,90.75,50703.0,89.1191,89.1781,89.0995,89.1683,50703.0
2025-02-07 11:40:00,90.75,90.77,90.69,90.69,62874.0,89.1683,89.1879,89.1093,89.1093,62874.0
2025-02-07 11:50:00,90.69,90.7,90.62,90.64,137858.0,89.1093,89.1191,89.0405,89.0602,137858.0
2025-02-07 12:00:00,90.65,90.66,90.6,90.66,33975.0,89.07,89.0798,89.0209,89.0798,33975.0
2025-02-07 12:10:00,90.66,90.68,90.59,90.66,82170.0,89.0798,89.0995,89.0111,89.0798,82170.0
2025-02-07 12:20:00,90.66,90.69,90.63,90.66,61711.0,89.0798,89.1093,89.0504,89.0798,61711.0
2025-02-07 12:30:00,90.67,90.68,90.64,90.66,14720.0,89.0897,89.0995,89.0602,89.0798,14720.0
2025-02-07 12:40:00,90.65,90.66,90.62,90.66,27871.0,89.07,89.0798,89.0405,89.0798,27871.0
2025-02-07 12:50:00,90.66,90.67,90.62,90.63,11260.0,89.0798,89.0897,89.0405,89.0504,11260.0
2025-02-07 13:00:00,90.62,90.71,90.61,90.7,36239.0,89.0405,89.129,89.0307,89.1191,36239.0
2025-02-07 13:10:00,90.7,90.75,90.7,90.73,106824.0,89.1191,89.1683,89.1191,89.1486,106824.0
2025-02-07 13:20:00,90.73,90.77,90.72,90.74,82709.0,89.1486,89.1879,89.1388,89.1584,82709.0
2025-02-07 13:30:00,90.74,90.77,90.74,90.75,16972.0,89.1584,89.1879,89.1584,89.1683,16972.0
2025-02-07 13:40:00,90.75,90.75,90.68,90.7,54695.0,89.1683,89.1683,89.0995,89.1191,54695.0
2025-02-07 13:50:00,90.7,90.72,90.67,90.68,27347.0,89.1191,89.1388,89.0897,89.0995,27347.0
2025-02-07 14:00:00,90.69,90.72,90.68,90.7,13634.0,89.1093,89.1388,89.0995,89.1191,13634.0
2025-02-07 14:10:00,90.7,90.72,90.69,90.71,31508.0,89.1191,89.1388,89.1093,89.129,31508.0
2025-02-07 14:20:00,90.72,90.72,90.7,90.72,18782.0,89.1388,89.1388,89.1191,89.1388,18782.0
2025-02-07 14:30:00,90.71,90.71,90.67,90.71,24092.0,89.129,89.129,89.0897,89.129,24092.0
2025-02-07 14:40:00,90.71,90.71,90.68,90.7,31959.0,89.129,89.129,89.0995,89.1191,31959.0
2025-02-07 14:50:00,90.7,90.71,90.67,90.68,90456.0,89.1191,89.129,89.0897,89.0995,90456.0
2025-02-07 15:00:00,90.69,90.7,90.67,90.69,36677.0,89.1093,89.1191,89.0897,89.1093,36677.0
2025-02-07 15:10:00,90.69,90.7,90.67,90.69,21516.0,89.1093,89.1191,89.0897,89.1093,21516.0
2025-02-07 15:20:00,90.69,90.69,90.63,90.64,18644.0,89.1093,89.1093,89.0504,89.0602,18644.0
2025-02-07 15:30:00,90.64,90.65,90.62,90.63,45022.0,89.0602,89.07,89.0405,89.0504,45022.0
2025-02-07 15:40:00,90.64,90.65,90.63,90.64,46563.0,89.0602,89.07,89.0504,89.0602,46563.0
2025-02-07 15:50:00,90.64,90.67,90.63,90.65,187786.0,89.0602,89.0897,89.0504,89.07,187786.0
2025-02-10 09:30:00,90.68,90.78,90.68,90.75,236737.0,89.0995,89.1977,89.0995,89.1683,236737.0
2025-02-10 09:40:00,90.75,90.76,90.75,90.76,151635.0,89.1683,89.1781,89.1683,89.1781,151635.0
2025-02-10 09:50:00,90.75,90.77,90.72,90.74,102550.0,89.1683,89.1879,89.1388,89.1584,102550.0
2025-02-10 10:00:00,90.75,90.79,90.74,90.75,143581.0,89.1683,89.2076,89.1584,89.1683,143581.0
2025-02-10 10:10:00,90.76,90.78,90.74,90.76,155266.0,89.1781,89.1977,89.1584,89.1781,155266.0
2025-02-10 10:20:00,90.76,90.8,90.75,90.79,75136.0,89.1781,89.2174,89.1683,89.2076,75136.0
2025-02-10 10:30:00,90.78,90.81,90.78,90.8,103370.0,89.1977,89.2272,89.1977,89.2174,103370.0
2025-02-10 10:40:00,90.8,90.83,90.79,90.8,152376.0,89.2174,89.2469,89.2076,89.2174,152376.0
2025-02-10 10:50:00,90.8,90.81,90.76,90.77,108312.0,89.2174,89.2272,89.1781,89.1879,108312.0
2025-02-10 11:00:00,90.78,90.78,90.72,90.73,187174.0,89.1977,89.1977,89.1388,89.1486,187174.0
2025-02-10 11:10:00,90.73,90.74,90.68,90.71,106859.0,89.1486,89.1584,89.0995,89.129,106859.0
2025-02-10 11:20:00,90.7,90.71,90.68,90.7,128929.0,89.1191,89.129,89.0995,89.1191,128929.0
2025-02-10 11:30:00,90.7,90.7,90.65,90.66,151436.0,89.1191,89.1191,89.07,89.0798,151436.0
2025-02-10 11:40:00,90.65,90.68,90.64,90.66,35248.0,89.07,89.0995,89.0602,89.0798,35248.0
2025-02-10 11:50:00,90.66,90.68,90.65,90.67,31406.0,89.0798,89.0995,89.07,89.0897,31406.0
2025-02-10 12:00:00,90.67,90.67,90.62,90.64,50004.0,89.0897,89.0897,89.0405,89.0602,50004.0
2025-02-10 12:10:00,90.64,90.64,90.59,90.6,68303.0,89.0602,89.0602,89.0111,89.0209,68303.0
2025-02-10 12:20:00,90.6,90.64,90.58,90.63,84988.0,89.0209,89.0602,89.0012,89.0504,84988.0
2025-02-10 12:30:00,90.64,90.64,90.61,90.63,62630.0,89.0602,89.0602,89.0307,89.0504,62630.0
2025-02-10 12:40:00,90.63,90.64,90.59,90.6,56924.0,89.0504,89.0602,89.0111,89.0209,56924.0
2025-02-10 12:50:00,90.6,90.66,90.6,90.64,33232.0,89.0209,89.0798,89.0209,89.0602,33232.0
2025-02-10 13:00:00,90.64,90.67,90.64,90.66,15972.0,89.0602,89.0897,89.0602,89.0798,15972.0
2025-02-10 13:10:00,90.67,90.68,90.66,90.68,10176.0,89.0897,89.0995,89.0798,89.0995,10176.0
2025-02-10 13:20:00,90.68,90.7,90.66,90.68,44033.0,89.0995,89.1191,89.0798,89.0995,44033.0
2025-02-10 13:30:00,90.68,90.68,90.65,90.67,47487.0,89.0995,89.0995,89.07,89.0897,47487.0
2025-02-10 13:40:00,90.67,90.68,90.64,90.65,31953.0,89.0897,89.0995,89.0602,89.07,31953.0
2025-02-10 13:50:00,90.66,90.66,90.64,90.65,23769.0,89.0798,89.0798,89.0602,89.07,23769.0
2025-02-10 14:00:00,90.65,90.67,90.64,90.66,9568.0,89.07,89.0897,89.0602,89.0798,9568.0
2025-02-10 14:10:00,90.66,90.68,90.65,90.65,25314.0,89.0798,89.0995,89.07,89.07,25314.0
2025-02-10 14:20:00,90.66,90.69,90.65,90.66,78461.0,89.0798,89.1093,89.07,89.0798,78461.0
2025-02-10 14:30:00,90.66,90.67,90.63,90.65,45199.0,89.0798,89.0897,89.0504,89.07,45199.0
2025-02-10 14:40:00,90.64,90.65,90.62,90.62,9273.0,89.0602,89.07,89.0405,89.0405,9273.0
2025-02-10 14:50:00,90.61,90.64,90.6,90.63,83456.0,89.0307,89.0602,89.0209,89.0504,83456.0
2025-02-10 15:00:00,90.63,90.64,90.61,90.62,18205.0,89.0504,89.0602,89.0307,89.0405,18205.0
2025-02-10 15:10:00,90.61,90.63,90.59,90.59,48603.0,89.0307,89.0504,89.0111,89.0111,48603.0
2025-02-10 15:20:00,90.59,90.61,90.59,90.59,14606.0,89.0111,89.0307,89.0111,89.0111,14606.0
2025-02-10 15:30:00,90.59,90.61,90.56,90.58,134218.0,89.0111,89.0307,88.9816,89.0012,134218.0
2025-02-10 15:40:00,90.58,90.6,90.57,90.58,44019.0,89.0012,89.0209,88.9914,89.0012,44019.0
2025-02-10 15:50:00,90.58,90.64,90.58,90.64,141358.0,89.0012,89.0602,89.0012,89.0602,141358.0
2025-02-11 09:30:00,90.32,90.37,90.25,90.36,209916.0,88.7458,88.7949,88.677,88.7851,209916.0
2025-02-11 09:40:00,90.36,90.39,90.33,90.37,47329.0,88.7851,88.8145,88.7556,88.7949,47329.0
2025-02-11 09:50:00,90.37,90.4,90.37,90.4,114477.0,88.7949,88.8244,88.7949,88.8244,114477.0
2025-02-11 10:00:00,90.4,90.41,90.33,90.37,344765.0,88.8244,88.8342,88.7556,88.7949,344765.0
2025-02-11 10:10:00,90.37,90.39,90.31,90.34,130898.0,88.7949,88.8145,88.7359,88.7654,130898.0
2025-02-11 10:20:00,90.34,90.35,90.31,90.35,51390.0,88.7654,88.7752,88.7359,88.7752,51390.0
2025-02-11 10:30:00,90.35,90.35,90.3,90.31,42920.0,88.7752,88.7752,88.7261,88.7359,42920.0
2025-02-11 10:40:00,90.31,90.33,90.28,90.29,1215674.0,88.7359,88.7556,88.7065,88.7163,1215674.0
2025-02-11 10:50:00,90.29,90.34,90.28,90.31,200011.0,88.7163,88.7654,88.7065,88.7359,200011.0
2025-02-11 11:00:00,90.31,90.34,90.29,90.33,21294.0,88.7359,88.7654,88.7163,88.7556,21294.0
2025-02-11 11:10:00,90.32,90.35,90.32,90.33,95384.0,88.7458,88.7752,88.7458,88.7556,95384.0
2025-02-11 11:20:00,90.34,90.34,90.31,90.31,22186.0,88.7654,88.7654,88.7359,88.7359,22186.0
2025-02-11 11:30:00,90.33,90.34,90.29,90.31,21294.0,88.7556,88.7654,88.7163,88.7359,21294.0
2025-02-11 11:40:00,90.31,90.33,90.3,90.31,24603.0,88.7359,88.7556,88.7261,88.7359,24603.0
2025-02-11 11:50:00,90.31,90.31,90.26,90.27,36660.0,88.7359,88.7359,88.6868,88.6966,36660.0
2025-02-11 12:00:00,90.27,90.27,90.23,90.24,51775.0,88.6966,88.6966,88.6573,88.6672,51775.0
2025-02-11 12:10:00,90.23,90.27,90.23,90.26,82965.0,88.6573,88.6966,88.6573,88.6868,82965.0
2025-02-11 12:20:00,90.27,90.29,90.26,90.28,60886.0,88.6966,88.7163,88.6868,88.7065,60886.0
2025-02-11 12:30:00,90.29,90.3,90.25,90.27,101032.0,88.7163,88.7261,88.677,88.6966,101032.0
2025-02-11 12:40:00,90.27,90.27,90.24,90.25,52614.0,88.6966,88.6966,88.6672,88.677,52614.0
2025-02-11 12:50:00,90.24,90.25,90.22,90.23,29506.0,88.6672,88.677,88.6475,88.6573,29506.0
2025-02-11 13:00:00,90.23,90.27,90.22,90.23,83262.0,88.6573,88.6966,88.6475,88.6573,83262.0
2025-02-11 13:10:00,90.23,90.25,90.23,90.25,21643.0,88.6573,88.677,88.6573,88.677,21643.0
2025-02-11 13:20:00,90.25,90.26,90.25,90.26,22036.0,88.677,88.6868,88.677,88.6868,22036.0
2025-02-11 13:30:00,90.27,90.33,90.26,90.32,96840.0,88.6966,88.7556,88.6868,88.7458,96840.0
2025-02-11 13:40:00,90.31,90.34,90.31,90.31,108559.0,88.7359,88.7654,88.7359,88.7359,108559.0
2025-02-11 13:50:00,90.32,90.33,90.3,90.31,7124.0,88.7458,88.7556,88.7261,88.7359,7124.0
2025-02-11 14:00:00,90.31,90.33,90.29,90.3,29364.0,88.7359,88.7556,88.7163,88.7261,29364.0
2025-02-11 14:10:00,90.3,90.3,90.26,90.27,32752.0,88.7261,88.7261,88.6868,88.6966,32752.0
2025-02-11 14:20:00,90.26,90.28,90.26,90.26,21671.0,88.6868,88.7065,88.6868,88.6868,21671.0
2025-02-11 14:30:00,90.27,90.29,90.25,90.29,85193.0,88.6966,88.7163,88.677,88.7163,85193.0
2025-02-11 14:40:00,90.29,90.34,90.28,90.3,122438.0,88.7163,88.7654,88.7065,88.7261,122438.0
2025-02-11 14:50:00,90.29,90.31,90.27,90.29,40619.0,88.7163,88.7359,88.6966,88.7163,40619.0
2025-02-11 15:00:00,90.29,90.29,90.27,90.27,185017.0,88.7163,88.7163,88.6966,88.6966,185017.0
2025-02-11 15:10:00,90.27,90.28,90.25,90.26,222004.0,88.6966,88.7065,88.677,88.6868,222004.0
2025-02-11 15:20:00,90.26,90.27,90.24,90.25,277214.0,88.6868,88.6966,88.6672,88.677,277214.0
2025-02-11 15:30:00,90.25,90.28,90.23,90.23,373733.0,88.677,88.7065,88.6573,88.6573,373733.0
2025-02-11 15:40:00,90.23,90.25,90.22,90.23,227948.0,88.6573,88.677,88.6475,88.6573,227948.0
2025-02-11 15:50:00,90.23,90.26,90.22,90.26,254978.0,88.6573,88.6868,88.6475,88.6868,254978.0
2025-02-12 09:30:00,89.68,89.8,89.63,89.69,338050.0,88.1169,88.2348,88.0678,88.1267,338050.0
2025-02-12 09:40:00,89.69,89.69,89.65,89.67,214501.0,88.1267,88.1267,88.0874,88.1071,214501.0
2025-02-12 09:50:00,89.67,89.7,89.65,89.67,375607.0,88.1071,88.1366,88.0874,88.1071,375607.0
2025-02-12 10:00:00,89.67,89.68,89.61,89.67,176745.0,88.1071,88.1169,88.0481,88.1071,176745.0
2025-02-12 10:10:00,89.66,89.68,89.61,89.67,325093.0,88.0973,88.1169,88.0481,88.1071,325093.0
2025-02-12 10:20:00,89.68,89.74,89.67,89.7,184327.0,88.1169,88.1759,88.1071,88.1366,184327.0
2025-02-12 10:30:00,89.71,89.8,89.71,89.79,303823.0,88.1464,88.2348,88.1464,88.225,303823.0
2025-02-12 10:40:00,89.79,89.81,89.76,89.77,175200.0,88.225,88.2446,88.1955,88.2053,175200.0
2025-02-12 10:50:00,89.78,89.82,89.77,89.81,121163.0,88.2152,88.2545,88.2053,88.2446,121163.0
2025-02-12 11:00:00,89.8,89.81,89.73,89.76,144615.0,88.2348,88.2446,88.166,88.1955,144615.0
2025-02-12 11:10:00,89.76,89.78,89.74,89.76,213789.0,88.1955,88.2152,88.1759,88.1955,213789.0
2025-02-12 11:20:00,89.75,89.79,89.73,89.79,743152.0,88.1857,88.225,88.166,88.225,743152.0
2025-02-12 11:30:00,89.79,89.88,89.78,89.88,193696.0,88.225,88.3134,88.2152,88.3134,193696.0
2025-02-12 11:40:00,89.88,89.9,89.85,89.89,82470.0,88.3134,88.3331,88.284,88.3233,82470.0
2025-02-12 11:50:00,89.89,89.98,89.88,89.98,255553.0,88.3233,88.4117,88.3134,88.4117,255553.0
2025-02-12 12:00:00,89.97,90.02,89.97,89.98,105371.0,88.4019,88.451,88.4019,88.4117,105371.0
2025-02-12 12:10:00,89.98,90.07,89.98,90.06,86940.0,88.4117,88.5001,88.4117,88.4903,86940.0
2025-02-12 12:20:00,90.06,90.08,90.05,90.06,28107.0,88.4903,88.5099,88.4805,88.4903,28107.0
2025-02-12 12:30:00,90.07,90.09,90.06,90.06,96681.0,88.5001,88.5198,88.4903,88.4903,96681.0
2025-02-12 12:40:00,90.07,90.11,90.04,90.1,77623.0,88.5001,88.5394,88.4706,88.5296,77623.0
2025-02-12 12:50:00,90.09,90.12,90.09,90.11,52058.0,88.5198,88.5492,88.5198,88.5394,52058.0
2025-02-12 13:00:00,90.11,90.14,90.04,90.07,146221.0,88.5394,88.5689,88.4706,88.5001,146221.0
2025-02-12 13:10:00,90.06,90.09,90.05,90.05,37557.0,88.4903,88.5198,88.4805,88.4805,37557.0
2025-02-12 13:20:00,90.05,90.08,90.04,90.06,28948.0,88.4805,88.5099,88.4706,88.4903,28948.0
2025-02-12 13:30:00,90.06,90.09,90.03,90.08,74239.0,88.4903,88.5198,88.4608,88.5099,74239.0
2025-02-12 13:40:00,90.08,90.11,90.06,90.07,71643.0,88.5099,88.5394,88.4903,88.5001,71643.0
2025-02-12 13:50:00,90.07,90.08,90.05,90.06,169736.0,88.5001,88.5099,88.4805,88.4903,169736.0
2025-02-12 14:00:00,90.06,90.07,90.02,90.03,133423.0,88.4903,88.5001,88.451,88.4608,133423.0
2025-02-12 14:10:00,90.03,90.03,89.99,89.99,56540.0,88.4608,88.4608,88.4215,88.4215,56540.0
2025-02-12 14:20:00,89.99,90.0,89.97,89.97,88642.0,88.4215,88.4313,88.4019,88.4019,88642.0
2025-02-12 14:30:00,89.96,89.99,89.95,89.99,27058.0,88.392,88.4215,88.3822,88.4215,27058.0
2025-02-12 14:40:00,89.98,90.02,89.98,90.02,36387.0,88.4117,88.451,88.4117,88.451,36387.0
2025-02-12 14:50:00,90.02,90.03,90.0,90.02,79937.0,88.451,88.4608,88.4313,88.451,79937.0
2025-02-12 15:00:00,90.03,90.04,90.01,90.04,37500.0,88.4608,88.4706,88.4412,88.4706,37500.0
2025-02-12 15:10:00,90.04,90.05,89.98,90.0,336254.0,88.4706,88.4805,88.4117,88.4313,336254.0
2025-02-12 15:20:00,90.0,90.01,89.98,90.0,121735.0,88.4313,88.4412,88.4117,88.4313,121735.0
2025-02-12 15:30:00,90.0,90.01,89.98,89.99,130468.0,88.4313,88.4412,88.4117,88.4215,130468.0
2025-02-12 15:40:00,89.98,90.0,89.96,89.98,111848.0,88.4117,88.4313,88.392,88.4117,111848.0
2025-02-12 15:50:00,89.99,90.0,89.95,89.98,414800.0,88.4215,88.4313,88.3822,88.4117,414800.0
2025-02-13 09:30:00,90.37,90.44,90.35,90.41,301948.0,88.7949,88.8637,88.7752,88.8342,301948.0
2025-02-13 09:40:00,90.41,90.43,90.39,90.42,480242.0,88.8342,88.8538,88.8145,88.844,480242.0
2025-02-13 09:50:00,90.42,90.44,90.41,90.44,108193.0,88.844,88.8637,88.8342,88.8637,108193.0
2025-02-13 10:00:00,90.43,90.47,90.42,90.45,128586.0,88.8538,88.8931,88.844,88.8735,128586.0
2025-02-13 10:10:00,90.45,90.49,90.42,90.48,128559.0,88.8735,88.9128,88.844,88.903,128559.0
2025-02-13 10:20:00,90.48,90.56,90.48,90.55,231781.0,88.903,88.9816,88.903,88.9718,231781.0
2025-02-13 10:30:00,90.54,90.58,90.52,90.57,143659.0,88.9619,89.0012,88.9423,88.9914,143659.0
2025-02-13 10:40:00,90.56,90.6,90.56,90.56,281120.0,88.9816,89.0209,88.9816,88.9816,281120.0
2025-02-13 10:50:00,90.56,90.59,90.55,90.56,60369.0,88.9816,89.0111,88.9718,88.9816,60369.0
2025-02-13 11:00:00,90.56,90.57,90.54,90.55,29295.0,88.9816,88.9914,88.9619,88.9718,29295.0
2025-02-13 11:10:00,90.55,90.56,90.52,90.53,114235.0,88.9718,88.9816,88.9423,88.9521,114235.0
2025-02-13 11:20:00,90.54,90.57,90.53,90.54,337558.0,88.9619,88.9914,88.9521,88.9619,337558.0
2025-02-13 11:30:00,90.55,90.55,90.5,90.5,88903.0,88.9718,88.9718,88.9226,88.9226,88903.0
2025-02-13 11:40:00,90.51,90.53,90.49,90.51,286972.0,88.9324,88.9521,88.9128,88.9324,286972.0
2025-02-13 11:50:00,90.52,90.53,90.47,90.48,44974.0,88.9423,88.9521,88.8931,88.903,44974.0
2025-02-13 12:00:00,90.48,90.53,90.47,90.52,49059.0,88.903,88.9521,88.8931,88.9423,49059.0
2025-02-13 12:10:00,90.52,90.56,90.52,90.56,72506.0,88.9423,88.9816,88.9423,88.9816,72506.0
2025-02-13 12:20:00,90.56,90.59,90.56,90.56,31434.0,88.9816,89.0111,88.9816,88.9816,31434.0
2025-02-13 12:30:00,90.56,90.57,90.54,90.55,57166.0,88.9816,88.9914,88.9619,88.9718,57166.0
2025-02-13 12:40:00,90.55,90.61,90.54,90.6,185322.0,88.9718,89.0307,88.9619,89.0209,185322.0
2025-02-13 12:50:00,90.61,90.61,90.56,90.56,40811.0,89.0307,89.0307,88.9816,88.9816,40811.0
2025-02-13 13:00:00,90.56,90.57,90.51,90.52,63207.0,88.9816,88.9914,88.9324,88.9423,63207.0
2025-02-13 13:10:00,90.52,90.53,90.48,90.5,76492.0,88.9423,88.9521,88.903,88.9226,76492.0
2025-02-13 13:20:00,90.51,90.57,90.5,90.55,141063.0,88.9324,88.9914,88.9226,88.9718,141063.0
2025-02-13 13:30:00,90.55,90.59,90.53,90.58,51099.0,88.9718,89.0111,88.9521,89.0012,51099.0
2025-02-13 13:40:00,90.57,90.58,90.51,90.57,127639.0,88.9914,89.0012,88.9324,88.9914,127639.0
2025-02-13 13:50:00,90.58,90.63,90.54,90.59,97636.0,89.0012,89.0504,88.9619,89.0111,97636.0
2025-02-13 14:00:00,90.59,90.67,90.58,90.66,62532.0,89.0111,89.0897,89.0012,89.0798,62532.0
2025-02-13 14:10:00,90.66,90.69,90.65,90.69,193954.0,89.0798,89.1093,89.07,89.1093,193954.0
2025-02-13 14:20:00,90.69,90.72,90.68,90.7,284789.0,89.1093,89.1388,89.0995,89.1191,284789.0
2025-02-13 14:30:00,90.7,90.75,90.7,90.73,189436.0,89.1191,89.1683,89.1191,89.1486,189436.0
2025-02-13 14:40:00,90.73,90.74,90.71,90.74,116370.0,89.1486,89.1584,89.129,89.1584,116370.0
2025-02-13 14:50:00,90.74,90.77,90.72,90.72,75828.0,89.1584,89.1879,89.1388,89.1388,75828.0
2025-02-13 15:00:00,90.73,90.73,90.69,90.72,55134.0,89.1486,89.1486,89.1093,89.1388,55134.0
2025-02-13 15:10:00,90.72,90.73,90.7,90.73,126591.0,89.1388,89.1486,89.1191,89.1486,126591.0
2025-02-13 15:20:00,90.73,90.73,90.7,90.72,17634.0,89.1486,89.1486,89.1191,89.1388,17634.0
2025-02-13 15:30:00,90.72,90.72,90.7,90.71,158748.0,89.1388,89.1388,89.1191,89.129,158748.0
2025-02-13 15:40:00,90.72,90.72,90.69,90.7,95255.0,89.1388,89.1388,89.1093,89.1191,95255.0
2025-02-13 15:50:00,90.7,90.74,90.53,90.71,595292.0,89.1191,89.1584,88.9521,89.129,595292.0
2025-02-14 09:30:00,90.93,91.08,90.92,91.08,1088321.0,89.3451,89.4925,89.3353,89.4925,1088321.0
2025-02-14 09:40:00,91.08,91.09,91.03,91.03,554361.0,89.4925,89.5023,89.4434,89.4434,554361.0
2025-02-14 09:50:00,91.03,91.05,91.02,91.03,196481.0,89.4434,89.463,89.4336,89.4434,196481.0
2025-02-14 10:00:00,91.03,91.07,91.02,91.05,305311.0,89.4434,89.4827,89.4336,89.463,305311.0
2025-02-14 10:10:00,91.05,91.08,91.03,91.06,175879.0,89.463,89.4925,89.4434,89.4729,175879.0
2025-02-14 10:20:00,91.06,91.08,91.03,91.05,305873.0,89.4729,89.4925,89.4434,89.463,305873.0
2025-02-14 10:30:00,91.04,91.07,91.02,91.06,170575.0,89.4532,89.4827,89.4336,89.4729,170575.0
2025-02-14 10:40:00,91.06,91.1,91.05,91.09,243375.0,89.4729,89.5122,89.463,89.5023,243375.0
2025-02-14 10:50:00,91.09,91.11,91.08,91.09,101511.0,89.5023,89.522,89.4925,89.5023,101511.0
2025-02-14 11:00:00,91.09,91.14,91.06,91.14,196171.0,89.5023,89.5515,89.4729,89.5515,196171.0
2025-02-14 11:10:00,91.14,91.15,91.11,91.12,143718.0,89.5515,89.5613,89.522,89.5318,143718.0
2025-02-14 11:20:00,91.12,91.15,91.11,91.15,125801.0,89.5318,89.5613,89.522,89.5613,125801.0
2025-02-14 11:30:00,91.14,91.17,91.13,91.17,284768.0,89.5515,89.5809,89.5416,89.5809,284768.0
2025-02-14 11:40:00,91.17,91.18,91.12,91.14,338780.0,89.5809,89.5908,89.5318,89.5515,338780.0
2025-02-14 11:50:00,91.14,91.17,91.12,91.16,256889.0,89.5515,89.5809,89.5318,89.5711,256889.0
2025-02-14 12:00:00,91.16,91.16,91.11,91.13,474688.0,89.5711,89.5711,89.522,89.5416,474688.0
2025-02-14 12:10:00,91.13,91.13,91.07,91.09,162008.0,89.5416,89.5416,89.4827,89.5023,162008.0
2025-02-14 12:20:00,91.08,91.1,91.06,91.08,68226.0,89.4925,89.5122,89.4729,89.4925,68226.0
2025-02-14 12:30:00,91.08,91.09,91.07,91.08,337395.0,89.4925,89.5023,89.4827,89.4925,337395.0
2025-02-14 12:40:00,91.08,91.09,91.05,91.06,90549.0,89.4925,89.5023,89.463,89.4729,90549.0
2025-02-14 12:50:00,91.06,91.09,91.06,91.08,51986.0,89.4729,89.5023,89.4729,89.4925,51986.0
2025-02-14 13:00:00,91.08,91.1,91.07,91.1,58078.0,89.4925,89.5122,89.4827,89.5122,58078.0
2025-02-14 13:10:00,91.1,91.1,91.07,91.08,79480.0,89.5122,89.5122,89.4827,89.4925,79480.0
2025-02-14 13:20:00,91.08,91.08,91.05,91.06,54435.0,89.4925,89.4925,89.463,89.4729,54435.0
2025-02-14 13:30:00,91.06,91.07,91.05,91.07,106527.0,89.4729,89.4827,89.463,89.4827,106527.0
2025-02-14 13:40:00,91.07,91.07,91.05,91.06,55927.0,89.4827,89.4827,89.463,89.4729,55927.0
2025-02-14 13:50:00,91.07,91.07,91.06,91.06,47878.0,89.4827,89.4827,89.4729,89.4729,47878.0
2025-02-14 14:00:00,91.06,91.07,91.03,91.04,66362.0,89.4729,89.4827,89.4434,89.4532,66362.0
2025-02-14 14:10:00,91.04,91.06,91.03,91.06,33638.0,89.4532,89.4729,89.4434,89.4729,33638.0
2025-02-14 14:20:00,91.05,91.06,91.04,91.05,54755.0,89.463,89.4729,89.4532,89.463,54755.0
2025-02-14 14:30:00,91.05,91.06,91.03,91.06,62534.0,89.463,89.4729,89.4434,89.4729,62534.0
2025-02-14 14:40:00,91.06,91.06,91.04,91.04,37848.0,89.4729,89.4729,89.4532,89.4532,37848.0
2025-02-14 14:50:00,91.05,91.05,91.01,91.01,182784.0,89.463,89.463,89.4237,89.4237,182784.0
2025-02-14 15:00:00,91.01,91.01,90.98,90.99,84208.0,89.4237,89.4237,89.3943,89.4041,84208.0
2025-02-14 15:10:00,90.99,91.0,90.97,91.0,93882.0,89.4041,89.4139,89.3844,89.4139,93882.0
2025-02-14 15:20:00,91.0,91.0,90.97,90.98,81976.0,89.4139,89.4139,89.3844,89.3943,81976.0
2025-02-14 15:30:00,90.98,91.0,90.96,91.0,77613.0,89.3943,89.4139,89.3746,89.4139,77613.0
2025-02-14 15:40:00,91.0,91.0,90.97,90.99,90419.0,89.4139,89.4139,89.3844,89.4041,90419.0
2025-02-14 15:50:00,90.99,91.02,90.99,91.0,281493.0,89.4041,89.4336,89.4041,89.4139,281493.0
2025-02-18 09:30:00,90.79,90.93,90.7,90.74,508797.0,89.2076,89.3451,89.1191,89.1584,508797.0
2025-02-18 09:40:00,90.74,90.75,90.7,90.72,164917.0,89.1584,89.1683,89.1191,89.1388,164917.0
2025-02-18 09:50:00,90.72,90.78,90.7,90.76,235269.0,89.1388,89.1977,89.1191,89.1781,235269.0
2025-02-18 10:00:00,90.76,90.77,90.7,90.73,159896.0,89.1781,89.1879,89.1191,89.1486,159896.0
2025-02-18 10:10:00,90.73,90.75,90.7,90.73,115628.0,89.1486,89.1683,89.1191,89.1486,115628.0
2025-02-18 10:20:00,90.73,90.77,90.73,90.73,312252.0,89.1486,89.1879,89.1486,89.1486,312252.0
2025-02-18 10:30:00,90.73,90.77,90.72,90.77,99481.0,89.1486,89.1879,89.1388,89.1879,99481.0
2025-02-18 10:40:00,90.77,90.77,90.75,90.76,19505.0,89.1879,89.1879,89.1683,89.1781,19505.0
2025-02-18 10:50:00,90.76,90.78,90.75,90.77,71409.0,89.1781,89.1977,89.1683,89.1879,71409.0
2025-02-18 11:00:00,90.77,90.78,90.75,90.76,189008.0,89.1879,89.1977,89.1683,89.1781,189008.0
2025-02-18 11:10:00,90.76,90.77,90.72,90.73,191529.0,89.1781,89.1879,89.1388,89.1486,191529.0
2025-02-18 11:20:00,90.73,90.75,90.71,90.74,166469.0,89.1486,89.1683,89.129,89.1584,166469.0
2025-02-18 11:30:00,90.74,90.75,90.71,90.73,106079.0,89.1584,89.1683,89.129,89.1486,106079.0
2025-02-18 11:40:00,90.73,90.74,90.71,90.73,150108.0,89.1486,89.1584,89.129,89.1486,150108.0
2025-02-18 11:50:00,90.73,90.74,90.72,90.73,60615.0,89.1486,89.1584,89.1388,89.1486,60615.0
2025-02-18 12:00:00,90.73,90.73,90.67,90.68,320272.0,89.1486,89.1486,89.0897,89.0995,320272.0
2025-02-18 12:10:00,90.67,90.69,90.65,90.66,57753.0,89.0897,89.1093,89.07,89.0798,57753.0
2025-02-18 12:20:00,90.67,90.67,90.63,90.66,77565.0,89.0897,89.0897,89.0504,89.0798,77565.0
2025-02-18 12:30:00,90.66,90.68,90.65,90.66,57025.0,89.0798,89.0995,89.07,89.0798,57025.0
2025-02-18 12:40:00,90.65,90.67,90.65,90.65,34190.0,89.07,89.0897,89.07,89.07,34190.0
2025-02-18 12:50:00,90.66,90.68,90.64,90.65,91295.0,89.0798,89.0995,89.0602,89.07,91295.0
2025-02-18 13:00:00,90.66,90.68,90.63,90.64,144923.0,89.0798,89.0995,89.0504,89.0602,144923.0
2025-02-18 13:10:00,90.64,90.65,90.62,90.65,50154.0,89.0602,89.07,89.0405,89.07,50154.0
2025-02-18 13:20:00,90.65,90.65,90.6,90.6,219427.0,89.07,89.07,89.0209,89.0209,219427.0
2025-02-18 13:30:00,90.6,90.6,90.58,90.59,48643.0,89.0209,89.0209,89.0012,89.0111,48643.0
2025-02-18 13:40:00,90.58,90.61,90.57,90.61,226949.0,89.0012,89.0307,88.9914,89.0307,226949.0
2025-02-18 13:50:00,90.61,90.62,90.6,90.62,69973.0,89.0307,89.0405,89.0209,89.0405,69973.0
2025-02-18 14:00:00,90.62,90.64,90.57,90.59,75348.0,89.0405,89.0602,88.9914,89.0111,75348.0
2025-02-18 14:10:00,90.6,90.62,90.58,90.6,110772.0,89.0209,89.0405,89.0012,89.0209,110772.0
2025-02-18 14:20:00,90.6,90.62,90.58,90.61,49989.0,89.0209,89.0405,89.0012,89.0307,49989.0
2025-02-18 14:30:00,90.61,90.61,90.59,90.59,86833.0,89.0307,89.0307,89.0111,89.0111,86833.0
2025-02-18 14:40:00,90.6,90.61,90.56,90.59,131411.0,89.0209,89.0307,88.9816,89.0111,131411.0
2025-02-18 14:50:00,90.59,90.62,90.58,90.59,225067.0,89.0111,89.0405,89.0012,89.0111,225067.0
2025-02-18 15:00:00,90.6,90.6,90.57,90.58,69047.0,89.0209,89.0209,88.9914,89.0012,69047.0
2025-02-18 15:10:00,90.58,90.58,90.55,90.56,84188.0,89.0012,89.0012,88.9718,88.9816,84188.0
2025-02-18 15:20:00,90.56,90.58,90.54,90.55,171256.0,88.9816,89.0012,88.9619,88.9718,171256.0
2025-02-18 15:30:00,90.54,90.59,90.54,90.56,200008.0,88.9619,89.0111,88.9619,88.9816,200008.0
2025-02-18 15:40:00,90.56,90.6,90.56,90.56,341165.0,88.9816,89.0209,88.9816,88.9816,341165.0
2025-02-18 15:50:00,90.56,90.6,90.53,90.6,855934.0,88.9816,89.0209,88.9521,89.0209,855934.0
2025-02-19 09:30:00,90.4,90.5,90.33,90.43,121409.0,88.8244,88.9226,88.7556,88.8538,121409.0
2025-02-19 09:40:00,90.43,90.43,90.41,90.42,41534.0,88.8538,88.8538,88.8342,88.844,41534.0
2025-02-19 09:50:00,90.42,90.48,90.41,90.48,54321.0,88.844,88.903,88.8342,88.903,54321.0
2025-02-19 10:00:00,90.48,90.5,90.47,90.47,80041.0,88.903,88.9226,88.8931,88.8931,80041.0
2025-02-19 10:10:00,90.48,90.52,90.46,90.49,252545.0,88.903,88.9423,88.8833,88.9128,252545.0
2025-02-19 10:20:00,90.49,90.54,90.48,90.53,96903.0,88.9128,88.9619,88.903,88.9521,96903.0
2025-02-19 10:30:00,90.53,90.56,90.49,90.49,249914.0,88.9521,88.9816,88.9128,88.9128,249914.0
2025-02-19 10:40:00,90.5,90.53,90.49,90.51,42483.0,88.9226,88.9521,88.9128,88.9324,42483.0
2025-02-19 10:50:00,90.51,90.53,90.48,90.49,342419.0,88.9324,88.9521,88.903,88.9128,342419.0
2025-02-19 11:00:00,90.48,90.52,90.47,90.48,520475.0,88.903,88.9423,88.8931,88.903,520475.0
2025-02-19 11:10:00,90.49,90.54,90.47,90.53,239934.0,88.9128,88.9619,88.8931,88.9521,239934.0
2025-02-19 11:20:00,90.53,90.53,90.5,90.51,167497.0,88.9521,88.9521,88.9226,88.9324,167497.0
2025-02-19 11:30:00,90.51,90.51,90.48,90.48,56045.0,88.9324,88.9324,88.903,88.903,56045.0
2025-02-19 11:40:00,90.49,90.52,90.47,90.51,73841.0,88.9128,88.9423,88.8931,88.9324,73841.0
2025-02-19 11:50:00,90.51,90.51,90.49,90.49,39054.0,88.9324,88.9324,88.9128,88.9128,39054.0
2025-02-19 12:00:00,90.5,90.52,90.48,90.52,19247.0,88.9226,88.9423,88.903,88.9423,19247.0
2025-02-19 12:10:00,90.52,90.52,90.49,90.5,13196.0,88.9423,88.9423,88.9128,88.9226,13196.0
2025-02-19 12:20:00,90.49,90.49,90.44,90.45,77874.0,88.9128,88.9128,88.8637,88.8735,77874.0
2025-02-19 12:30:00,90.45,90.46,90.42,90.42,191231.0,88.8735,88.8833,88.844,88.844,191231.0
2025-02-19 12:40:00,90.43,90.44,90.41,90.43,34434.0,88.8538,88.8637,88.8342,88.8538,34434.0
2025-02-19 12:50:00,90.43,90.47,90.42,90.45,162861.0,88.8538,88.8931,88.844,88.8735,162861.0
2025-02-19 13:00:00,90.45,90.48,90.42,90.43,70325.0,88.8735,88.903,88.844,88.8538,70325.0
2025-02-19 13:10:00,90.43,90.44,90.39,90.44,37849.0,88.8538,88.8637,88.8145,88.8637,37849.0
2025-02-19 13:20:00,90.44,90.46,90.43,90.45,49353.0,88.8637,88.8833,88.8538,88.8735,49353.0
2025-02-19 13:30:00,90.46,90.49,90.45,90.48,20979.0,88.8833,88.9128,88.8735,88.903,20979.0
2025-02-19 13:40:00,90.49,90.5,90.47,90.5,21134.0,88.9128,88.9226,88.8931,88.9226,21134.0
2025-02-19 13:50:00,90.5,90.5,90.47,90.47,12106.0,88.9226,88.9226,88.8931,88.8931,12106.0
2025-02-19 14:00:00,90.47,90.55,90.47,90.55,30461.0,88.8931,88.9718,88.8931,88.9718,30461.0
2025-02-19 14:10:00,90.55,90.64,90.54,90.64,76880.0,88.9718,89.0602,88.9619,89.0602,76880.0
2025-02-19 14:20:00,90.64,90.68,90.63,90.64,333162.0,89.0602,89.0995,89.0504,89.0602,333162.0
2025-02-19 14:30:00,90.64,90.64,90.6,90.62,56972.0,89.0602,89.0602,89.0209,89.0405,56972.0
2025-02-19 14:40:00,90.62,90.63,90.59,90.61,36227.0,89.0405,89.0504,89.0111,89.0307,36227.0
2025-02-19 14:50:00,90.6,90.63,90.6,90.63,140085.0,89.0209,89.0504,89.0209,89.0504,140085.0
2025-02-19 15:00:00,90.63,90.63,90.59,90.61,42608.0,89.0504,89.0504,89.0111,89.0307,42608.0
2025-02-19 15:10:00,90.61,90.63,90.6,90.63,47131.0,89.0307,89.0504,89.0209,89.0504,47131.0
2025-02-19 15:20:00,90.63,90.63,90.59,90.61,39326.0,89.0504,89.0504,89.0111,89.0307,39326.0
2025-02-19 15:30:00,90.61,90.64,90.6,90.64,21776.0,89.0307,89.0602,89.0209,89.0602,21776.0
2025-02-19 15:40:00,90.64,90.65,90.63,90.64,79335.0,89.0602,89.07,89.0504,89.0602,79335.0
2025-02-19 15:50:00,90.64,90.66,90.61,90.61,344415.0,89.0602,89.0798,89.0307,89.0307,344415.0
2025-02-20 09:30:00,90.6,90.64,90.59,90.59,199867.0,89.0209,89.0602,89.0111,89.0111,199867.0
2025-02-20 09:40:00,90.59,90.64,90.59,90.59,96985.0,89.0111,89.0602,89.0111,89.0111,96985.0
2025-02-20 09:50:00,90.59,90.6,90.54,90.55,282766.0,89.0111,89.0209,88.9619,88.9718,282766.0
2025-02-20 10:00:00,90.55,90.6,90.52,90.59,484908.0,88.9718,89.0209,88.9423,89.0111,484908.0
2025-02-20 10:10:00,90.59,90.64,90.57,90.63,98006.0,89.0111,89.0602,88.9914,89.0504,98006.0
2025-02-20 10:20:00,90.64,90.65,90.61,90.63,103912.0,89.0602,89.07,89.0307,89.0504,103912.0
2025-02-20 10:30:00,90.62,90.63,90.59,90.6,79617.0,89.0405,89.0504,89.0111,89.0209,79617.0
2025-02-20 10:40:00,90.61,90.62,90.58,90.59,104472.0,89.0307,89.0405,89.0012,89.0111,104472.0
2025-02-20 10:50:00,90.59,90.6,90.57,90.58,96194.0,89.0111,89.0209,88.9914,89.0012,96194.0
2025-02-20 11:00:00,90.59,90.62,90.58,90.61,89373.0,89.0111,89.0405,89.0012,89.0307,89373.0
2025-02-20 11:10:00,90.6,90.63,90.59,90.63,264526.0,89.0209,89.0504,89.0111,89.0504,264526.0
2025-02-20 11:20:00,90.63,90.67,90.62,90.66,131705.0,89.0504,89.0897,89.0405,89.0798,131705.0
2025-02-20 11:30:00,90.66,90.67,90.61,90.64,234497.0,89.0798,89.0897,89.0307,89.0602,234497.0
2025-02-20 11:40:00,90.64,90.66,90.62,90.63,50145.0,89.0602,89.0798,89.0405,89.0504,50145.0
2025-02-20 11:50:00,90.63,90.64,90.61,90.63,20098.0,89.0504,89.0602,89.0307,89.0504,20098.0
2025-02-20 12:00:00,90.63,90.66,90.61,90.65,72711.0,89.0504,89.0798,89.0307,89.07,72711.0
2025-02-20 12:10:00,90.65,90.69,90.64,90.69,214433.0,89.07,89.1093,89.0602,89.1093,214433.0
2025-02-20 12:20:00,90.69,90.73,90.68,90.71,558723.0,89.1093,89.1486,89.0995,89.129,558723.0
2025-02-20 12:30:00,90.72,90.72,90.7,90.72,45560.0,89.1388,89.1388,89.1191,89.1388,45560.0
2025-02-20 12:40:00,90.72,90.73,90.71,90.73,47269.0,89.1388,89.1486,89.129,89.1486,47269.0
2025-02-20 12:50:00,90.73,90.73,90.69,90.69,108701.0,89.1486,89.1486,89.1093,89.1093,108701.0
2025-02-20 13:00:00,90.69,90.69,90.66,90.68,26312.0,89.1093,89.1093,89.0798,89.0995,26312.0
2025-02-20 13:10:00,90.69,90.7,90.68,90.68,77405.0,89.1093,89.1191,89.0995,89.0995,77405.0
2025-02-20 13:20:00,90.69,90.72,90.68,90.72,24376.0,89.1093,89.1388,89.0995,89.1388,24376.0
2025-02-20 13:30:00,90.72,90.75,90.72,90.75,62444.0,89.1388,89.1683,89.1388,89.1683,62444.0
2025-02-20 13:40:00,90.75,90.77,90.74,90.75,184134.0,89.1683,89.1879,89.1584,89.1683,184134.0
2025-02-20 13:50:00,90.75,90.77,90.74,90.77,36410.0,89.1683,89.1879,89.1584,89.1879,36410.0
2025-02-20 14:00:00,90.77,90.77,90.74,90.75,95954.0,89.1879,89.1879,89.1584,89.1683,95954.0
2025-02-20 14:10:00,90.75,90.77,90.74,90.77,34617.0,89.1683,89.1879,89.1584,89.1879,34617.0
2025-02-20 14:20:00,90.77,90.77,90.76,90.77,12683.0,89.1879,89.1879,89.1781,89.1879,12683.0
2025-02-20 14:30:00,90.77,90.77,90.74,90.75,40237.0,89.1879,89.1879,89.1584,89.1683,40237.0
2025-02-20 14:40:00,90.75,90.77,90.75,90.77,167862.0,89.1683,89.1879,89.1683,89.1879,167862.0
2025-02-20 14:50:00,90.77,90.78,90.75,90.76,83587.0,89.1879,89.1977,89.1683,89.1781,83587.0
2025-02-20 15:00:00,90.76,90.76,90.74,90.74,52746.0,89.1781,89.1781,89.1584,89.1584,52746.0
2025-02-20 15:10:00,90.75,90.76,90.73,90.73,55274.0,89.1683,89.1781,89.1486,89.1486,55274.0
2025-02-20 15:20:00,90.73,90.75,90.73,90.73,74694.0,89.1486,89.1683,89.1486,89.1486,74694.0
2025-02-20 15:30:00,90.73,90.75,90.72,90.72,73852.0,89.1486,89.1683,89.1388,89.1388,73852.0
2025-02-20 15:40:00,90.72,90.76,90.72,90.76,34804.0,89.1388,89.1781,89.1388,89.1781,34804.0
2025-02-20 15:50:00,90.76,90.77,90.75,90.77,319425.0,89.1781,89.1879,89.1683,89.1879,319425.0
2025-02-21 09:30:00,90.93,90.93,90.82,90.83,69040.0,89.3451,89.3451,89.237,89.2469,69040.0
2025-02-21 09:40:00,90.83,91.0,90.81,90.94,260182.0,89.2469,89.4139,89.2272,89.355,260182.0
2025-02-21 09:50:00,90.94,90.98,90.9,90.97,488201.0,89.355,89.3943,89.3156,89.3844,488201.0
2025-02-21 10:00:00,90.97,90.99,90.92,90.96,205946.0,89.3844,89.4041,89.3353,89.3746,205946.0
2025-02-21 10:10:00,90.97,90.98,90.95,90.97,204517.0,89.3844,89.3943,89.3648,89.3844,204517.0
2025-02-21 10:20:00,90.97,90.98,90.94,90.95,128368.0,89.3844,89.3943,89.355,89.3648,128368.0
2025-02-21 10:30:00,90.95,90.97,90.91,90.93,77012.0,89.3648,89.3844,89.3255,89.3451,77012.0
2025-02-21 10:40:00,90.93,90.94,90.91,90.94,50545.0,89.3451,89.355,89.3255,89.355,50545.0
2025-02-21 10:50:00,90.94,90.97,90.92,90.97,57700.0,89.355,89.3844,89.3353,89.3844,57700.0
2025-02-21 11:00:00,90.98,90.98,90.93,90.96,75829.0,89.3943,89.3943,89.3451,89.3746,75829.0
2025-02-21 11:10:00,90.95,90.99,90.94,90.99,107939.0,89.3648,89.4041,89.355,89.4041,107939.0
2025-02-21 11:20:00,90.98,90.99,90.96,90.96,61934.0,89.3943,89.4041,89.3746,89.3746,61934.0
2025-02-21 11:30:00,90.95,90.96,90.93,90.95,35578.0,89.3648,89.3746,89.3451,89.3648,35578.0
2025-02-21 11:40:00,90.94,90.95,90.9,90.91,249616.0,89.355,89.3648,89.3156,89.3255,249616.0
2025-02-21 11:50:00,90.91,90.94,90.89,90.94,49858.0,89.3255,89.355,89.3058,89.355,49858.0
2025-02-21 12:00:00,90.94,90.97,90.91,90.91,36326.0,89.355,89.3844,89.3255,89.3255,36326.0
2025-02-21 12:10:00,90.9,90.91,90.88,90.9,24368.0,89.3156,89.3255,89.296,89.3156,24368.0
2025-02-21 12:20:00,90.9,90.91,90.87,90.91,20981.0,89.3156,89.3255,89.2862,89.3255,20981.0
2025-02-21 12:30:00,90.91,90.93,90.89,90.91,25418.0,89.3255,89.3451,89.3058,89.3255,25418.0
2025-02-21 12:40:00,90.92,90.96,90.9,90.94,101906.0,89.3353,89.3746,89.3156,89.355,101906.0
2025-02-21 12:50:00,90.94,90.96,90.93,90.95,39373.0,89.355,89.3746,89.3451,89.3648,39373.0
2025-02-21 13:00:00,90.95,91.0,90.93,90.98,105566.0,89.3648,89.4139,89.3451,89.3943,105566.0
2025-02-21 13:10:00,90.99,91.01,90.96,90.97,77966.0,89.4041,89.4237,89.3746,89.3844,77966.0
2025-02-21 13:20:00,90.96,90.98,90.93,90.94,30824.0,89.3746,89.3943,89.3451,89.355,30824.0
2025-02-21 13:30:00,90.94,90.94,90.9,90.91,232751.0,89.355,89.355,89.3156,89.3255,232751.0
2025-02-21 13:40:00,90.91,90.92,90.89,90.9,156052.0,89.3255,89.3353,89.3058,89.3156,156052.0
2025-02-21 13:50:00,90.9,90.9,90.85,90.86,109656.0,89.3156,89.3156,89.2665,89.2763,109656.0
2025-02-21 14:00:00,90.86,90.88,90.84,90.84,27909.0,89.2763,89.296,89.2567,89.2567,27909.0
2025-02-21 14:10:00,90.85,90.89,90.84,90.87,95028.0,89.2665,89.3058,89.2567,89.2862,95028.0
2025-02-21 14:20:00,90.87,90.87,90.83,90.84,101579.0,89.2862,89.2862,89.2469,89.2567,101579.0
2025-02-21 14:30:00,90.84,90.84,90.73,90.76,267853.0,89.2567,89.2567,89.1486,89.1781,267853.0
2025-02-21 14:40:00,90.77,90.8,90.76,90.8,44991.0,89.1879,89.2174,89.1781,89.2174,44991.0
2025-02-21 14:50:00,90.8,90.87,90.8,90.83,242178.0,89.2174,89.2862,89.2174,89.2469,242178.0
2025-02-21 15:00:00,90.83,90.88,90.82,90.88,220093.0,89.2469,89.296,89.237,89.296,220093.0
2025-02-21 15:10:00,90.88,90.9,90.87,90.88,128134.0,89.296,89.3156,89.2862,89.296,128134.0
2025-02-21 15:20:00,90.88,90.89,90.86,90.89,74594.0,89.296,89.3058,89.2763,89.3058,74594.0
2025-02-21 15:30:00,90.89,90.91,90.87,90.88,140372.0,89.3058,89.3255,89.2862,89.296,140372.0
2025-02-21 15:40:00,90.88,90.89,90.84,90.86,113458.0,89.296,89.3058,89.2567,89.2763,113458.0
2025-02-21 15:50:00,90.86,90.86,90.8,90.83,261923.0,89.2763,89.2763,89.2174,89.2469,261923.0
2025-02-24 09:30:00,90.85,90.96,90.82,90.84,246671.0,89.2665,89.3746,89.237,89.2567,246671.0
2025-02-24 09:40:00,90.84,90.84,90.78,90.81,241716.0,89.2567,89.2567,89.1977,89.2272,241716.0
2025-02-24 09:50:00,90.81,90.84,90.8,90.81,166816.0,89.2272,89.2567,89.2174,89.2272,166816.0
2025-02-24 10:00:00,90.81,90.83,90.78,90.83,251465.0,89.2272,89.2469,89.1977,89.2469,251465.0
2025-02-24 10:10:00,90.83,90.85,90.8,90.82,202293.0,89.2469,89.2665,89.2174,89.237,202293.0
2025-02-24 10:20:00,90.82,90.84,90.79,90.8,84629.0,89.237,89.2567,89.2076,89.2174,84629.0
2025-02-24 10:30:00,90.8,90.82,90.79,90.82,63821.0,89.2174,89.237,89.2076,89.237,63821.0
2025-02-24 10:40:00,90.82,90.88,90.82,90.88,153287.0,89.237,89.296,89.237,89.296,153287.0
2025-02-24 10:50:00,90.89,90.91,90.87,90.91,85961.0,89.3058,89.3255,89.2862,89.3255,85961.0
2025-02-24 11:00:00,90.91,90.92,90.89,90.92,35391.0,89.3255,89.3353,89.3058,89.3353,35391.0
2025-02-24 11:10:00,90.92,90.92,90.87,90.88,258648.0,89.3353,89.3353,89.2862,89.296,258648.0
2025-02-24 11:20:00,90.87,90.9,90.86,90.89,121225.0,89.2862,89.3156,89.2763,89.3058,121225.0
2025-02-24 11:30:00,90.89,90.91,90.87,90.88,127392.0,89.3058,89.3255,89.2862,89.296,127392.0
2025-02-24 11:40:00,90.88,90.92,90.88,90.9,23289.0,89.296,89.3353,89.296,89.3156,23289.0
2025-02-24 11:50:00,90.91,90.92,90.88,90.92,60643.0,89.3255,89.3353,89.296,89.3353,60643.0
2025-02-24 12:00:00,90.92,90.93,90.9,90.9,18762.0,89.3353,89.3451,89.3156,89.3156,18762.0
2025-02-24 12:10:00,90.9,90.92,90.89,90.91,32315.0,89.3156,89.3353,89.3058,89.3255,32315.0
2025-02-24 12:20:00,90.92,90.92,90.9,90.92,17243.0,89.3353,89.3353,89.3156,89.3353,17243.0
2025-02-24 12:30:00,90.92,90.95,90.91,90.95,81116.0,89.3353,89.3648,89.3255,89.3648,81116.0
2025-02-24 12:40:00,90.95,90.96,90.93,90.95,93014.0,89.3648,89.3746,89.3451,89.3648,93014.0
2025-02-24 12:50:00,90.95,90.97,90.92,90.92,86991.0,89.3648,89.3844,89.3353,89.3353,86991.0
2025-02-24 13:00:00,90.92,91.0,90.92,90.99,68636.0,89.3353,89.4139,89.3353,89.4041,68636.0
2025-02-24 13:10:00,90.99,91.01,90.97,91.0,92125.0,89.4041,89.4237,89.3844,89.4139,92125.0
2025-02-24 13:20:00,90.99,91.02,90.98,91.02,211884.0,89.4041,89.4336,89.3943,89.4336,211884.0
2025-02-24 13:30:00,91.01,91.03,91.0,91.02,26006.0,89.4237,89.4434,89.4139,89.4336,26006.0
2025-02-24 13:40:00,91.01,91.02,90.98,90.99,57262.0,89.4237,89.4336,89.3943,89.4041,57262.0
2025-02-24 13:50:00,90.99,91.0,90.97,90.98,58637.0,89.4041,89.4139,89.3844,89.3943,58637.0
2025-02-24 14:00:00,90.98,91.0,90.98,90.98,115100.0,89.3943,89.4139,89.3943,89.3943,115100.0
2025-02-24 14:10:00,90.99,91.01,90.98,91.0,18070.0,89.4041,89.4237,89.3943,89.4139,18070.0
2025-02-24 14:20:00,90.99,91.0,90.97,90.98,35261.0,89.4041,89.4139,89.3844,89.3943,35261.0
2025-02-24 14:30:00,90.97,90.97,90.92,90.93,111108.0,89.3844,89.3844,89.3353,89.3451,111108.0
2025-02-24 14:40:00,90.93,90.95,90.91,90.95,46968.0,89.3451,89.3648,89.3255,89.3648,46968.0
2025-02-24 14:50:00,90.95,91.0,90.94,91.0,157531.0,89.3648,89.4139,89.355,89.4139,157531.0
2025-02-24 15:00:00,91.0,91.0,90.97,91.0,142847.0,89.4139,89.4139,89.3844,89.4139,142847.0
2025-02-24 15:10:00,91.0,91.01,90.98,90.99,129112.0,89.4139,89.4237,89.3943,89.4041,129112.0
2025-02-24 15:20:00,90.99,91.0,90.97,90.98,44815.0,89.4041,89.4139,89.3844,89.3943,44815.0
2025-02-24 15:30:00,90.98,90.99,90.96,90.98,99550.0,89.3943,89.4041,89.3746,89.3943,99550.0
2025-02-24 15:40:00,90.98,91.0,90.96,90.97,85287.0,89.3943,89.4139,89.3746,89.3844,85287.0
2025-02-24 15:50:00,90.97,90.97,90.89,90.91,150704.0,89.3844,89.3844,89.3058,89.3255,150704.0
2025-02-25 09:30:00,91.22,91.35,91.22,91.33,581519.0,89.6301,89.7578,89.6301,89.7382,581519.0
2025-02-25 09:40:00,91.33,91.34,91.27,91.29,342160.0,89.7382,89.748,89.6792,89.6989,342160.0
2025-02-25 09:50:00,91.29,91.34,91.27,91.33,308298.0,89.6989,89.748,89.6792,89.7382,308298.0
2025-02-25 10:00:00,91.33,91.34,91.27,91.28,713176.0,89.7382,89.748,89.6792,89.689,713176.0
2025-02-25 10:10:00,91.28,91.29,91.24,91.26,390751.0,89.689,89.6989,89.6497,89.6694,390751.0
2025-02-25 10:20:00,91.27,91.28,91.22,91.26,204592.0,89.6792,89.689,89.6301,89.6694,204592.0
2025-02-25 10:30:00,91.27,91.32,91.25,91.29,130113.0,89.6792,89.7283,89.6595,89.6989,130113.0
2025-02-25 10:40:00,91.28,91.36,91.28,91.35,156552.0,89.689,89.7676,89.689,89.7578,156552.0
2025-02-25 10:50:00,91.34,91.37,91.31,91.31,185671.0,89.748,89.7775,89.7185,89.7185,185671.0
2025-02-25 11:00:00,91.32,91.33,91.26,91.3,224897.0,89.7283,89.7382,89.6694,89.7087,224897.0
2025-02-25 11:10:00,91.3,91.32,91.26,91.29,149785.0,89.7087,89.7283,89.6694,89.6989,149785.0
2025-02-25 11:20:00,91.3,91.32,91.28,91.31,128484.0,89.7087,89.7283,89.689,89.7185,128484.0
2025-02-25 11:30:00,91.31,91.32,91.28,91.31,121726.0,89.7185,89.7283,89.689,89.7185,121726.0
2025-02-25 11:40:00,91.31,91.34,91.29,91.33,40686.0,89.7185,89.748,89.6989,89.7382,40686.0
2025-02-25 11:50:00,91.32,91.34,91.3,91.31,68810.0,89.7283,89.748,89.7087,89.7185,68810.0
2025-02-25 12:00:00,91.31,91.32,91.28,91.32,352251.0,89.7185,89.7283,89.689,89.7283,352251.0
2025-02-25 12:10:00,91.31,91.34,91.3,91.31,180180.0,89.7185,89.748,89.7087,89.7185,180180.0
2025-02-25 12:20:00,91.31,91.37,91.3,91.36,79313.0,89.7185,89.7775,89.7087,89.7676,79313.0
2025-02-25 12:30:00,91.35,91.38,91.34,91.38,189063.0,89.7578,89.7873,89.748,89.7873,189063.0
2025-02-25 12:40:00,91.38,91.42,91.37,91.41,94915.0,89.7873,89.8266,89.7775,89.8168,94915.0
2025-02-25 12:50:00,91.41,91.42,91.4,91.42,66112.0,89.8168,89.8266,89.8069,89.8266,66112.0
2025-02-25 13:00:00,91.42,91.46,91.4,91.41,110886.0,89.8266,89.8659,89.8069,89.8168,110886.0
2025-02-25 13:10:00,91.41,91.42,91.34,91.35,133411.0,89.8168,89.8266,89.748,89.7578,133411.0
2025-02-25 13:20:00,91.35,91.37,91.32,91.33,17004.0,89.7578,89.7775,89.7283,89.7382,17004.0
2025-02-25 13:30:00,91.34,91.41,91.32,91.41,185381.0,89.748,89.8168,89.7283,89.8168,185381.0
2025-02-25 13:40:00,91.41,91.41,91.36,91.37,116670.0,89.8168,89.8168,89.7676,89.7775,116670.0
2025-02-25 13:50:00,91.37,91.38,91.35,91.37,67304.0,89.7775,89.7873,89.7578,89.7775,67304.0
2025-02-25 14:00:00,91.36,91.4,91.36,91.39,23482.0,89.7676,89.8069,89.7676,89.7971,23482.0
2025-02-25 14:10:00,91.38,91.4,91.34,91.34,17072.0,89.7873,89.8069,89.748,89.748,17072.0
2025-02-25 14:20:00,91.34,91.36,91.34,91.34,16142.0,89.748,89.7676,89.748,89.748,16142.0
2025-02-25 14:30:00,91.34,91.38,91.34,91.38,23767.0,89.748,89.7873,89.748,89.7873,23767.0
2025-02-25 14:40:00,91.39,91.42,91.39,91.42,36669.0,89.7971,89.8266,89.7971,89.8266,36669.0
2025-02-25 14:50:00,91.42,91.45,91.42,91.44,76924.0,89.8266,89.8561,89.8266,89.8462,76924.0
2025-02-25 15:00:00,91.44,91.48,91.43,91.47,78694.0,89.8462,89.8855,89.8364,89.8757,78694.0
2025-02-25 15:10:00,91.47,91.47,91.44,91.47,276000.0,89.8757,89.8757,89.8462,89.8757,276000.0
2025-02-25 15:20:00,91.47,91.5,91.46,91.5,380590.0,89.8757,89.9052,89.8659,89.9052,380590.0
2025-02-25 15:30:00,91.5,91.5,91.47,91.48,441720.0,89.9052,89.9052,89.8757,89.8855,441720.0
2025-02-25 15:40:00,91.48,91.5,91.47,91.48,260548.0,89.8855,89.9052,89.8757,89.8855,260548.0
2025-02-25 15:50:00,91.48,91.5,91.46,91.47,317221.0,89.8855,89.9052,89.8659,89.8757,317221.0
2025-02-26 09:30:00,91.65,91.65,91.59,91.63,236129.0,90.0526,90.0526,89.9936,90.0329,236129.0
2025-02-26 09:40:00,91.63,91.63,91.58,91.6,178609.0,90.0329,90.0329,89.9838,90.0034,178609.0
2025-02-26 09:50:00,91.6,91.61,91.58,91.59,231647.0,90.0034,90.0133,89.9838,89.9936,231647.0
2025-02-26 10:00:00,91.6,91.61,91.56,91.57,112568.0,90.0034,90.0133,89.9641,89.974,112568.0
2025-02-26 10:10:00,91.58,91.61,91.56,91.61,67464.0,89.9838,90.0133,89.9641,90.0133,67464.0
2025-02-26 10:20:00,91.6,91.62,91.56,91.61,136451.0,90.0034,90.0231,89.9641,90.0133,136451.0
2025-02-26 10:30:00,91.62,91.66,91.61,91.65,177073.0,90.0231,90.0624,90.0133,90.0526,177073.0
2025-02-26 10:40:00,91.64,91.65,91.57,91.63,421910.0,90.0428,90.0526,89.974,90.0329,421910.0
2025-02-26 10:50:00,91.63,91.64,91.6,91.64,400121.0,90.0329,90.0428,90.0034,90.0428,400121.0
2025-02-26 11:00:00,91.64,91.66,91.61,91.64,425132.0,90.0428,90.0624,90.0133,90.0428,425132.0
2025-02-26 11:10:00,91.65,91.67,91.63,91.64,37664.0,90.0526,90.0722,90.0329,90.0428,37664.0
2025-02-26 11:20:00,91.64,91.66,91.62,91.64,55576.0,90.0428,90.0624,90.0231,90.0428,55576.0
2025-02-26 11:30:00,91.64,91.69,91.63,91.68,288918.0,90.0428,90.0919,90.0329,90.0821,288918.0
2025-02-26 11:40:00,91.69,91.7,91.68,91.69,121165.0,90.0919,90.1017,90.0821,90.0919,121165.0
2025-02-26 11:50:00,91.69,91.71,91.67,91.68,20759.0,90.0919,90.1115,90.0722,90.0821,20759.0
2025-02-26 12:00:00,91.68,91.72,91.67,91.69,263668.0,90.0821,90.1214,90.0722,90.0919,263668.0
2025-02-26 12:10:00,91.69,91.73,91.68,91.69,124090.0,90.0919,90.1312,90.0821,90.0919,124090.0
2025-02-26 12:20:00,91.68,91.72,91.66,91.71,112615.0,90.0821,90.1214,90.0624,90.1115,112615.0
2025-02-26 12:30:00,91.72,91.73,91.7,91.7,42617.0,90.1214,90.1312,90.1017,90.1017,42617.0
2025-02-26 12:40:00,91.69,91.73,91.69,91.72,140431.0,90.0919,90.1312,90.0919,90.1214,140431.0
2025-02-26 12:50:00,91.73,91.73,91.65,91.66,268328.0,90.1312,90.1312,90.0526,90.0624,268328.0
2025-02-26 13:00:00,91.67,91.73,91.67,91.72,102212.0,90.0722,90.1312,90.0722,90.1214,102212.0
2025-02-26 13:10:00,91.73,91.74,91.7,91.74,53699.0,90.1312,90.141,90.1017,90.141,53699.0
2025-02-26 13:20:00,91.73,91.77,91.71,91.71,146830.0,90.1312,90.1705,90.1115,90.1115,146830.0
2025-02-26 13:30:00,91.71,91.75,91.71,91.72,62457.0,90.1115,90.1508,90.1115,90.1214,62457.0
2025-02-26 13:40:00,91.72,91.74,91.67,91.67,61680.0,90.1214,90.141,90.0722,90.0722,61680.0
2025-02-26 13:50:00,91.68,91.69,91.66,91.68,69288.0,90.0821,90.0919,90.0624,90.0821,69288.0
2025-02-26 14:00:00,91.68,91.7,91.65,91.68,165592.0,90.0821,90.1017,90.0526,90.0821,165592.0
2025-02-26 14:10:00,91.67,91.72,91.67,91.72,73798.0,90.0722,90.1214,90.0722,90.1214,73798.0
2025-02-26 14:20:00,91.72,91.75,91.71,91.74,44444.0,90.1214,90.1508,90.1115,90.141,44444.0
2025-02-26 14:30:00,91.75,91.75,91.72,91.75,83257.0,90.1508,90.1508,90.1214,90.1508,83257.0
2025-02-26 14:40:00,91.75,91.78,91.75,91.78,70880.0,90.1508,90.1803,90.1508,90.1803,70880.0
2025-02-26 14:50:00,91.78,91.79,91.73,91.73,69370.0,90.1803,90.1901,90.1312,90.1312,69370.0
2025-02-26 15:00:00,91.73,91.76,91.72,91.75,74616.0,90.1312,90.1607,90.1214,90.1508,74616.0
2025-02-26 15:10:00,91.75,91.77,91.73,91.77,42895.0,90.1508,90.1705,90.1312,90.1705,42895.0
2025-02-26 15:20:00,91.77,91.8,91.75,91.79,57592.0,90.1705,90.2,90.1508,90.1901,57592.0
2025-02-26 15:30:00,91.78,91.79,91.76,91.78,75066.0,90.1803,90.1901,90.1607,90.1803,75066.0
2025-02-26 15:40:00,91.78,91.81,91.76,91.81,50746.0,90.1803,90.2098,90.1607,90.2098,50746.0
2025-02-26 15:50:00,91.81,91.81,91.73,91.77,136944.0,90.2098,90.2098,90.1312,90.1705,136944.0
2025-02-27 09:30:00,91.67,91.67,91.58,91.63,219420.0,90.0722,90.0722,89.9838,90.0329,219420.0
2025-02-27 09:40:00,91.63,91.64,91.57,91.62,242953.0,90.0329,90.0428,89.974,90.0231,242953.0
2025-02-27 09:50:00,91.62,91.62,91.54,91.56,171371.0,90.0231,90.0231,89.9445,89.9641,171371.0
2025-02-27 10:00:00,91.55,91.59,91.52,91.58,307022.0,89.9543,89.9936,89.9248,89.9838,307022.0
2025-02-27 10:10:00,91.57,91.6,91.56,91.59,203652.0,89.974,90.0034,89.9641,89.9936,203652.0
2025-02-27 10:20:00,91.59,91.63,91.57,91.63,96949.0,89.9936,90.0329,89.974,90.0329,96949.0
2025-02-27 10:30:00,91.63,91.63,91.57,91.57,222595.0,90.0329,90.0329,89.974,89.974,222595.0
2025-02-27 10:40:00,91.58,91.63,91.57,91.61,41091.0,89.9838,90.0329,89.974,90.0133,41091.0
2025-02-27 10:50:00,91.6,91.6,91.52,91.54,35809.0,90.0034,90.0034,89.9248,89.9445,35809.0
2025-02-27 11:00:00,91.54,91.57,91.53,91.56,413506.0,89.9445,89.974,89.9347,89.9641,413506.0
2025-02-27 11:10:00,91.56,91.62,91.56,91.59,139361.0,89.9641,90.0231,89.9641,89.9936,139361.0
2025-02-27 11:20:00,91.59,91.62,91.55,91.58,234572.0,89.9936,90.0231,89.9543,89.9838,234572.0
2025-02-27 11:30:00,91.58,91.61,91.57,91.57,104713.0,89.9838,90.0133,89.974,89.974,104713.0
2025-02-27 11:40:00,91.58,91.61,91.58,91.61,32769.0,89.9838,90.0133,89.9838,90.0133,32769.0
2025-02-27 11:50:00,91.61,91.61,91.56,91.57,176320.0,90.0133,90.0133,89.9641,89.974,176320.0
2025-02-27 12:00:00,91.57,91.58,91.53,91.54,58077.0,89.974,89.9838,89.9347,89.9445,58077.0
2025-02-27 12:10:00,91.54,91.55,91.53,91.54,328310.0,89.9445,89.9543,89.9347,89.9445,328310.0
2025-02-27 12:20:00,91.54,91.6,91.53,91.6,145892.0,89.9445,90.0034,89.9347,90.0034,145892.0
2025-02-27 12:30:00,91.61,91.63,91.6,91.63,172949.0,90.0133,90.0329,90.0034,90.0329,172949.0
2025-02-27 12:40:00,91.62,91.62,91.56,91.58,129099.0,90.0231,90.0231,89.9641,89.9838,129099.0
2025-02-27 12:50:00,91.58,91.6,91.56,91.58,187969.0,89.9838,90.0034,89.9641,89.9838,187969.0
2025-02-27 13:00:00,91.58,91.64,91.58,91.61,167254.0,89.9838,90.0428,89.9838,90.0133,167254.0
2025-02-27 13:10:00,91.61,91.67,91.61,91.67,101650.0,90.0133,90.0722,90.0133,90.0722,101650.0
2025-02-27 13:20:00,91.66,91.66,91.64,91.65,71945.0,90.0624,90.0624,90.0428,90.0526,71945.0
2025-02-27 13:30:00,91.64,91.66,91.61,91.62,236532.0,90.0428,90.0624,90.0133,90.0231,236532.0
2025-02-27 13:40:00,91.62,91.62,91.6,91.61,136863.0,90.0231,90.0231,90.0034,90.0133,136863.0
2025-02-27 13:50:00,91.61,91.63,91.59,91.61,115326.0,90.0133,90.0329,89.9936,90.0133,115326.0
2025-02-27 14:00:00,91.61,91.62,91.59,91.61,246914.0,90.0133,90.0231,89.9936,90.0133,246914.0
2025-02-27 14:10:00,91.61,91.61,91.58,91.59,199330.0,90.0133,90.0133,89.9838,89.9936,199330.0
2025-02-27 14:20:00,91.59,91.6,91.53,91.54,220759.0,89.9936,90.0034,89.9347,89.9445,220759.0
2025-02-27 14:30:00,91.54,91.54,91.5,91.53,244411.0,89.9445,89.9445,89.9052,89.9347,244411.0
2025-02-27 14:40:00,91.53,91.53,91.49,91.52,159134.0,89.9347,89.9347,89.8954,89.9248,159134.0
2025-02-27 14:50:00,91.52,91.56,91.51,91.54,337500.0,89.9248,89.9641,89.915,89.9445,337500.0
2025-02-27 15:00:00,91.53,91.54,91.48,91.48,54924.0,89.9347,89.9445,89.8855,89.8855,54924.0
2025-02-27 15:10:00,91.48,91.5,91.47,91.48,118313.0,89.8855,89.9052,89.8757,89.8855,118313.0
2025-02-27 15:20:00,91.48,91.51,91.42,91.43,268851.0,89.8855,89.915,89.8266,89.8364,268851.0
2025-02-27 15:30:00,91.43,91.46,91.41,91.44,116252.0,89.8364,89.8659,89.8168,89.8462,116252.0
2025-02-27 15:40:00,91.44,91.47,91.43,91.45,96752.0,89.8462,89.8757,89.8364,89.8561,96752.0
2025-02-27 15:50:00,91.45,91.46,91.43,91.45,272372.0,89.8561,89.8659,89.8364,89.8561,272372.0
2025-02-28 09:30:00,91.67,91.68,91.63,91.63,98193.0,90.0722,90.0821,90.0329,90.0329,98193.0
2025-02-28 09:40:00,91.64,91.66,91.62,91.64,95054.0,90.0428,90.0624,90.0231,90.0428,95054.0
2025-02-28 09:50:00,91.64,91.7,91.63,91.7,136724.0,90.0428,90.1017,90.0329,90.1017,136724.0
2025-02-28 10:00:00,91.69,91.75,91.68,91.73,132852.0,90.0919,90.1508,90.0821,90.1312,132852.0
2025-02-28 10:10:00,91.73,91.76,91.66,91.68,233344.0,90.1312,90.1607,90.0624,90.0821,233344.0
2025-02-28 10:20:00,91.67,91.7,91.65,91.68,141459.0,90.0722,90.1017,90.0526,90.0821,141459.0
2025-02-28 10:30:00,91.68,91.69,91.64,91.67,125485.0,90.0821,90.0919,90.0428,90.0722,125485.0
2025-02-28 10:40:00,91.67,91.71,91.66,91.69,72511.0,90.0722,90.1115,90.0624,90.0919,72511.0
2025-02-28 10:50:00,91.69,91.74,91.69,91.73,410502.0,90.0919,90.141,90.0919,90.1312,410502.0
2025-02-28 11:00:00,91.74,91.77,91.71,91.76,143211.0,90.141,90.1705,90.1115,90.1607,143211.0
2025-02-28 11:10:00,91.76,91.8,91.75,91.77,114673.0,90.1607,90.2,90.1508,90.1705,114673.0
2025-02-28 11:20:00,91.77,91.78,91.71,91.72,77358.0,90.1705,90.1803,90.1115,90.1214,77358.0
2025-02-28 11:30:00,91.72,91.72,91.7,91.7,284255.0,90.1214,90.1214,90.1017,90.1017,284255.0
2025-02-28 11:40:00,91.7,91.71,91.65,91.66,130261.0,90.1017,90.1115,90.0526,90.0624,130261.0
2025-02-28 11:50:00,91.66,91.67,91.63,91.64,98934.0,90.0624,90.0722,90.0329,90.0428,98934.0
2025-02-28 12:00:00,91.64,91.68,91.62,91.67,105727.0,90.0428,90.0821,90.0231,90.0722,105727.0
2025-02-28 12:10:00,91.66,91.71,91.65,91.7,196768.0,90.0624,90.1115,90.0526,90.1017,196768.0
2025-02-28 12:20:00,91.7,91.71,91.65,91.68,104956.0,90.1017,90.1115,90.0526,90.0821,104956.0
2025-02-28 12:30:00,91.67,91.68,91.62,91.64,101692.0,90.0722,90.0821,90.0231,90.0428,101692.0
2025-02-28 12:40:00,91.64,91.64,91.59,91.62,77122.0,90.0428,90.0428,89.9936,90.0231,77122.0
2025-02-28 12:50:00,91.62,91.62,91.57,91.6,82084.0,90.0231,90.0231,89.974,90.0034,82084.0
2025-02-28 13:00:00,91.6,91.62,91.58,91.58,48824.0,90.0034,90.0231,89.9838,89.9838,48824.0
2025-02-28 13:10:00,91.58,91.63,91.56,91.56,129700.0,89.9838,90.0329,89.9641,89.9641,129700.0
2025-02-28 13:20:00,91.57,91.58,91.54,91.56,90393.0,89.974,89.9838,89.9445,89.9641,90393.0
2025-02-28 13:30:00,91.56,91.63,91.56,91.62,65852.0,89.9641,90.0329,89.9641,90.0231,65852.0
2025-02-28 13:40:00,91.63,91.68,91.62,91.66,209655.0,90.0329,90.0821,90.0231,90.0624,209655.0
2025-02-28 13:50:00,91.66,91.66,91.62,91.64,142107.0,90.0624,90.0624,90.0231,90.0428,142107.0
2025-02-28 14:00:00,91.64,91.64,91.61,91.62,87634.0,90.0428,90.0428,90.0133,90.0231,87634.0
2025-02-28 14:10:00,91.61,91.64,91.61,91.63,162633.0,90.0133,90.0428,90.0133,90.0329,162633.0
2025-02-28 14:20:00,91.63,91.65,91.61,91.63,104234.0,90.0329,90.0526,90.0133,90.0329,104234.0
2025-02-28 14:30:00,91.62,91.68,91.62,91.66,123017.0,90.0231,90.0821,90.0231,90.0624,123017.0
2025-02-28 14:40:00,91.67,91.7,91.64,91.7,67952.0,90.0722,90.1017,90.0428,90.1017,67952.0
2025-02-28 14:50:00,91.7,91.73,91.68,91.71,123198.0,90.1017,90.1312,90.0821,90.1115,123198.0
2025-02-28 15:00:00,91.72,91.75,91.69,91.73,186130.0,90.1214,90.1508,90.0919,90.1312,186130.0
2025-02-28 15:10:00,91.73,91.76,91.72,91.75,92860.0,90.1312,90.1607,90.1214,90.1508,92860.0
2025-02-28 15:20:00,91.75,91.77,91.73,91.76,225177.0,90.1508,90.1705,90.1312,90.1607,225177.0
2025-02-28 15:30:00,91.77,91.79,91.74,91.78,345482.0,90.1705,90.1901,90.141,90.1803,345482.0
2025-02-28 15:40:00,91.78,91.87,91.78,91.87,768641.0,90.1803,90.2687,90.1803,90.2687,768641.0
2025-02-28 15:50:00,91.87,92.04,91.87,92.03,997786.0,90.2687,90.4358,90.2687,90.426,997786.0
2025-03-03 09:30:00,91.18,91.44,91.18,91.41,620823.0,89.9685,90.225,89.9685,90.1954,620823.0
2025-03-03 09:40:00,91.41,91.43,91.35,91.36,360083.0,90.1954,90.2152,90.1362,90.1461,360083.0
2025-03-03 09:50:00,91.36,91.37,91.33,91.34,164499.0,90.1461,90.156,90.1165,90.1264,164499.0
2025-03-03 10:00:00,91.34,91.48,91.25,91.47,324548.0,90.1264,90.2645,90.0376,90.2546,324548.0
2025-03-03 10:10:00,91.47,91.51,91.45,91.49,116896.0,90.2546,90.2941,90.2349,90.2744,116896.0
2025-03-03 10:20:00,91.49,91.55,91.49,91.54,230538.0,90.2744,90.3336,90.2744,90.3237,230538.0
2025-03-03 10:30:00,91.54,91.56,91.5,91.56,125200.0,90.3237,90.3434,90.2842,90.3434,125200.0
2025-03-03 10:40:00,91.55,91.58,91.51,91.51,96649.0,90.3336,90.3632,90.2941,90.2941,96649.0
2025-03-03 10:50:00,91.51,91.56,91.47,91.5,131264.0,90.2941,90.3434,90.2546,90.2842,131264.0
2025-03-03 11:00:00,91.49,91.53,91.46,91.48,135183.0,90.2744,90.3138,90.2448,90.2645,135183.0
2025-03-03 11:10:00,91.48,91.55,91.45,91.54,173968.0,90.2645,90.3336,90.2349,90.3237,173968.0
2025-03-03 11:20:00,91.54,91.59,91.53,91.56,120597.0,90.3237,90.373,90.3138,90.3434,120597.0
2025-03-03 11:30:00,91.56,91.58,91.53,91.55,160922.0,90.3434,90.3632,90.3138,90.3336,160922.0
2025-03-03 11:40:00,91.55,91.56,91.49,91.5,84744.0,90.3336,90.3434,90.2744,90.2842,84744.0
2025-03-03 11:50:00,91.51,91.56,91.5,91.56,186240.0,90.2941,90.3434,90.2842,90.3434,186240.0
2025-03-03 12:00:00,91.56,91.56,91.54,91.55,59185.0,90.3434,90.3434,90.3237,90.3336,59185.0
2025-03-03 12:10:00,91.55,91.59,91.54,91.56,191359.0,90.3336,90.373,90.3237,90.3434,191359.0
2025-03-03 12:20:00,91.57,91.57,91.5,91.52,218985.0,90.3533,90.3533,90.2842,90.304,218985.0
2025-03-03 12:30:00,91.52,91.54,91.5,91.53,66921.0,90.304,90.3237,90.2842,90.3138,66921.0
2025-03-03 12:40:00,91.54,91.56,91.52,91.55,116863.0,90.3237,90.3434,90.304,90.3336,116863.0
2025-03-03 12:50:00,91.55,91.56,91.5,91.51,214354.0,90.3336,90.3434,90.2842,90.2941,214354.0
2025-03-03 13:00:00,91.52,91.52,91.48,91.48,24348.0,90.304,90.304,90.2645,90.2645,24348.0
2025-03-03 13:10:00,91.48,91.51,91.46,91.49,72920.0,90.2645,90.2941,90.2448,90.2744,72920.0
2025-03-03 13:20:00,91.49,91.49,91.43,91.44,125411.0,90.2744,90.2744,90.2152,90.225,125411.0
2025-03-03 13:30:00,91.44,91.46,91.42,91.43,38501.0,90.225,90.2448,90.2053,90.2152,38501.0
2025-03-03 13:40:00,91.44,91.49,91.43,91.47,185172.0,90.225,90.2744,90.2152,90.2546,185172.0
2025-03-03 13:50:00,91.47,91.51,91.46,91.5,118019.0,90.2546,90.2941,90.2448,90.2842,118019.0
2025-03-03 14:00:00,91.49,91.51,91.48,91.48,24332.0,90.2744,90.2941,90.2645,90.2645,24332.0
2025-03-03 14:10:00,91.48,91.49,91.45,91.47,146024.0,90.2645,90.2744,90.2349,90.2546,146024.0
2025-03-03 14:20:00,91.46,91.46,91.39,91.41,742003.0,90.2448,90.2448,90.1757,90.1954,742003.0
2025-03-03 14:30:00,91.41,91.45,91.41,91.45,166039.0,90.1954,90.2349,90.1954,90.2349,166039.0
2025-03-03 14:40:00,91.45,91.48,91.43,91.43,141833.0,90.2349,90.2645,90.2152,90.2152,141833.0
2025-03-03 14:50:00,91.42,91.42,91.33,91.35,88798.0,90.2053,90.2053,90.1165,90.1362,88798.0
2025-03-03 15:00:00,91.34,91.36,91.29,91.31,278111.0,90.1264,90.1461,90.077,90.0968,278111.0
2025-03-03 15:10:00,91.31,91.35,91.26,91.33,308453.0,90.0968,90.1362,90.0474,90.1165,308453.0
2025-03-03 15:20:00,91.33,91.33,91.27,91.28,170975.0,90.1165,90.1165,90.0573,90.0672,170975.0
2025-03-03 15:30:00,91.28,91.32,91.28,91.31,181077.0,90.0672,90.1066,90.0672,90.0968,181077.0
2025-03-03 15:40:00,91.31,91.39,91.31,91.39,190719.0,90.0968,90.1757,90.0968,90.1757,190719.0
2025-03-03 15:50:00,91.38,91.45,91.36,91.44,665058.0,90.1658,90.2349,90.1461,90.225,665058.0
2025-03-04 09:30:00,91.43,91.45,91.33,91.43,456987.0,90.2152,90.2349,90.1165,90.2152,456987.0
2025-03-04 09:40:00,91.42,91.44,91.34,91.35,213927.0,90.2053,90.225,90.1264,90.1362,213927.0
2025-03-04 09:50:00,91.36,91.37,91.24,91.25,125591.0,90.1461,90.156,90.0277,90.0376,125591.0
2025-03-04 10:00:00,91.25,91.36,91.23,91.35,160296.0,90.0376,90.1461,90.0178,90.1362,160296.0
2025-03-04 10:10:00,91.36,91.4,91.32,91.33,410003.0,90.1461,90.1856,90.1066,90.1165,410003.0
2025-03-04 10:20:00,91.33,91.37,91.3,91.36,162378.0,90.1165,90.156,90.0869,90.1461,162378.0
2025-03-04 10:30:00,91.37,91.37,91.26,91.29,169163.0,90.156,90.156,90.0474,90.077,169163.0
2025-03-04 10:40:00,91.29,91.31,91.24,91.28,178452.0,90.077,90.0968,90.0277,90.0672,178452.0
2025-03-04 10:50:00,91.28,91.34,91.25,91.34,77095.0,90.0672,90.1264,90.0376,90.1264,77095.0
2025-03-04 11:00:00,91.34,91.39,91.33,91.39,115265.0,90.1264,90.1757,90.1165,90.1757,115265.0
2025-03-04 11:10:00,91.39,91.44,91.36,91.36,495731.0,90.1757,90.225,90.1461,90.1461,495731.0
2025-03-04 11:20:00,91.36,91.4,91.35,91.39,94963.0,90.1461,90.1856,90.1362,90.1757,94963.0
2025-03-04 11:30:00,91.4,91.43,91.33,91.33,208475.0,90.1856,90.2152,90.1165,90.1165,208475.0
2025-03-04 11:40:00,91.33,91.34,91.31,91.34,357711.0,90.1165,90.1264,90.0968,90.1264,357711.0
2025-03-04 11:50:00,91.34,91.35,91.3,91.3,298428.0,90.1264,90.1362,90.0869,90.0869,298428.0
2025-03-04 12:00:00,91.31,91.35,91.3,91.32,201037.0,90.0968,90.1362,90.0869,90.1066,201037.0
2025-03-04 12:10:00,91.32,91.34,91.3,91.31,122373.0,90.1066,90.1264,90.0869,90.0968,122373.0
2025-03-04 12:20:00,91.31,91.35,91.31,91.31,36672.0,90.0968,90.1362,90.0968,90.0968,36672.0
2025-03-04 12:30:00,91.32,91.39,91.31,91.37,48433.0,90.1066,90.1757,90.0968,90.156,48433.0
2025-03-04 12:40:00,91.37,91.41,91.36,91.36,70718.0,90.156,90.1954,90.1461,90.1461,70718.0
2025-03-04 12:50:00,91.37,91.38,91.33,91.34,39842.0,90.156,90.1658,90.1165,90.1264,39842.0
2025-03-04 13:00:00,91.34,91.35,91.26,91.27,85634.0,90.1264,90.1362,90.0474,90.0573,85634.0
2025-03-04 13:10:00,91.27,91.33,91.27,91.31,59773.0,90.0573,90.1165,90.0573,90.0968,59773.0
2025-03-04 13:20:00,91.31,91.31,91.24,91.25,85256.0,90.0968,90.0968,90.0277,90.0376,85256.0
2025-03-04 13:30:00,91.26,91.31,91.25,91.3,53254.0,90.0474,90.0968,90.0376,90.0869,53254.0
2025-03-04 13:40:00,91.3,91.34,91.29,91.34,86414.0,90.0869,90.1264,90.077,90.1264,86414.0
2025-03-04 13:50:00,91.34,91.37,91.33,91.37,44218.0,90.1264,90.156,90.1165,90.156,44218.0
2025-03-04 14:00:00,91.37,91.42,91.35,91.41,91662.0,90.156,90.2053,90.1362,90.1954,91662.0
2025-03-04 14:10:00,91.41,91.42,91.37,91.42,85713.0,90.1954,90.2053,90.156,90.2053,85713.0
2025-03-04 14:20:00,91.42,91.42,91.36,91.37,48284.0,90.2053,90.2053,90.1461,90.156,48284.0
2025-03-04 14:30:00,91.37,91.42,91.36,91.38,181522.0,90.156,90.2053,90.1461,90.1658,181522.0
2025-03-04 14:40:00,91.38,91.39,91.35,91.38,73848.0,90.1658,90.1757,90.1362,90.1658,73848.0
2025-03-04 14:50:00,91.38,91.4,91.35,91.39,201199.0,90.1658,90.1856,90.1362,90.1757,201199.0
2025-03-04 15:00:00,91.39,91.44,91.39,91.42,127845.0,90.1757,90.225,90.1757,90.2053,127845.0
2025-03-04 15:10:00,91.41,91.46,91.41,91.43,70091.0,90.1954,90.2448,90.1954,90.2152,70091.0
2025-03-04 15:20:00,91.43,91.44,91.38,91.39,292129.0,90.2152,90.225,90.1658,90.1757,292129.0
2025-03-04 15:30:00,91.38,91.39,91.33,91.34,209042.0,90.1658,90.1757,90.1165,90.1264,209042.0
2025-03-04 15:40:00,91.34,91.36,91.3,91.33,255572.0,90.1264,90.1461,90.0869,90.1165,255572.0
2025-03-04 15:50:00,91.32,91.33,91.24,91.29,727816.0,90.1066,90.1165,90.0277,90.077,727816.0
2025-03-05 09:30:00,91.34,91.51,91.31,91.5,288913.0,90.1264,90.2941,90.0968,90.2842,288913.0
2025-03-05 09:40:00,91.51,91.56,91.43,91.43,180006.0,90.2941,90.3434,90.2152,90.2152,180006.0
2025-03-05 09:50:00,91.44,91.49,91.42,91.43,205931.0,90.225,90.2744,90.2053,90.2152,205931.0
2025-03-05 10:00:00,91.43,91.43,91.3,91.35,319070.0,90.2152,90.2152,90.0869,90.1362,319070.0
2025-03-05 10:10:00,91.36,91.41,91.29,91.29,269273.0,90.1461,90.1954,90.077,90.077,269273.0
2025-03-05 10:20:00,91.3,91.35,91.27,91.29,327533.0,90.0869,90.1362,90.0573,90.077,327533.0
2025-03-05 10:30:00,91.3,91.32,91.26,91.31,270952.0,90.0869,90.1066,90.0474,90.0968,270952.0
2025-03-05 10:40:00,91.31,91.32,91.21,91.22,149770.0,90.0968,90.1066,89.9981,90.008,149770.0
2025-03-05 10:50:00,91.22,91.22,91.17,91.19,303790.0,90.008,90.008,89.9586,89.9784,303790.0
2025-03-05 11:00:00,91.19,91.2,91.15,91.2,255764.0,89.9784,89.9882,89.9389,89.9882,255764.0
2025-03-05 11:10:00,91.2,91.25,91.17,91.22,183782.0,89.9882,90.0376,89.9586,90.008,183782.0
2025-03-05 11:20:00,91.23,91.29,91.22,91.28,159055.0,90.0178,90.077,90.008,90.0672,159055.0
2025-03-05 11:30:00,91.28,91.28,91.23,91.26,68477.0,90.0672,90.0672,90.0178,90.0474,68477.0
2025-03-05 11:40:00,91.26,91.26,91.2,91.21,60683.0,90.0474,90.0474,89.9882,89.9981,60683.0
2025-03-05 11:50:00,91.2,91.23,91.17,91.19,152050.0,89.9882,90.0178,89.9586,89.9784,152050.0
2025-03-05 12:00:00,91.19,91.25,91.19,91.23,384506.0,89.9784,90.0376,89.9784,90.0178,384506.0
2025-03-05 12:10:00,91.23,91.25,91.21,91.23,281843.0,90.0178,90.0376,89.9981,90.0178,281843.0
2025-03-05 12:20:00,91.23,91.3,91.23,91.3,40499.0,90.0178,90.0869,90.0178,90.0869,40499.0
2025-03-05 12:30:00,91.3,91.33,91.28,91.31,102586.0,90.0869,90.1165,90.0672,90.0968,102586.0
2025-03-05 12:40:00,91.31,91.32,91.23,91.26,105453.0,90.0968,90.1066,90.0178,90.0474,105453.0
2025-03-05 12:50:00,91.26,91.27,91.18,91.23,748361.0,90.0474,90.0573,89.9685,90.0178,748361.0
2025-03-05 13:00:00,91.23,91.24,91.19,91.2,156001.0,90.0178,90.0277,89.9784,89.9882,156001.0
2025-03-05 13:10:00,91.2,91.22,91.16,91.2,265394.0,89.9882,90.008,89.9488,89.9882,265394.0
2025-03-05 13:20:00,91.2,91.21,91.16,91.18,80139.0,89.9882,89.9981,89.9488,89.9685,80139.0
2025-03-05 13:30:00,91.18,91.22,91.17,91.2,49837.0,89.9685,90.008,89.9586,89.9882,49837.0
2025-03-05 13:40:00,91.21,91.24,91.19,91.23,27846.0,89.9981,90.0277,89.9784,90.0178,27846.0
2025-03-05 13:50:00,91.23,91.3,91.23,91.29,108349.0,90.0178,90.0869,90.0178,90.077,108349.0
2025-03-05 14:00:00,91.3,91.34,91.28,91.34,208330.0,90.0869,90.1264,90.0672,90.1264,208330.0
2025-03-05 14:10:00,91.34,91.36,91.26,91.28,285401.0,90.1264,90.1461,90.0474,90.0672,285401.0
2025-03-05 14:20:00,91.28,91.3,91.27,91.27,30498.0,90.0672,90.0869,90.0573,90.0573,30498.0
2025-03-05 14:30:00,91.27,91.3,91.26,91.29,91195.0,90.0573,90.0869,90.0474,90.077,91195.0
2025-03-05 14:40:00,91.29,91.35,91.28,91.34,67645.0,90.077,90.1362,90.0672,90.1264,67645.0
2025-03-05 14:50:00,91.36,91.36,91.31,91.31,112401.0,90.1461,90.1461,90.0968,90.0968,112401.0
2025-03-05 15:00:00,91.31,91.37,91.31,91.34,131432.0,90.0968,90.156,90.0968,90.1264,131432.0
2025-03-05 15:10:00,91.34,91.35,91.25,91.27,65266.0,90.1264,90.1362,90.0376,90.0573,65266.0
2025-03-05 15:20:00,91.27,91.28,91.23,91.26,119123.0,90.0573,90.0672,90.0178,90.0474,119123.0
2025-03-05 15:30:00,91.26,91.26,91.23,91.25,75664.0,90.0474,90.0474,90.0178,90.0376,75664.0
2025-03-05 15:40:00,91.25,91.27,91.24,91.27,30236.0,90.0376,90.0573,90.0277,90.0573,30236.0
2025-03-05 15:50:00,91.27,91.29,91.24,91.26,171493.0,90.0573,90.077,90.0277,90.0474,171493.0
2025-03-06 09:30:00,90.84,90.91,90.77,90.81,651175.0,89.633,89.7021,89.5639,89.6034,651175.0
2025-03-06 09:40:00,90.81,90.83,90.77,90.8,261177.0,89.6034,89.6231,89.5639,89.5935,261177.0
2025-03-06 09:50:00,90.8,90.81,90.74,90.77,285811.0,89.5935,89.6034,89.5343,89.5639,285811.0
2025-03-06 10:00:00,90.77,90.83,90.76,90.81,405346.0,89.5639,89.6231,89.5541,89.6034,405346.0
2025-03-06 10:10:00,90.81,90.83,90.78,90.79,52255.0,89.6034,89.6231,89.5738,89.5837,52255.0
2025-03-06 10:20:00,90.79,90.8,90.65,90.69,368076.0,89.5837,89.5935,89.4455,89.485,368076.0
2025-03-06 10:30:00,90.69,90.77,90.69,90.77,218151.0,89.485,89.5639,89.485,89.5639,218151.0
2025-03-06 10:40:00,90.77,90.79,90.76,90.77,48235.0,89.5639,89.5837,89.5541,89.5639,48235.0
2025-03-06 10:50:00,90.77,90.79,90.75,90.78,183982.0,89.5639,89.5837,89.5442,89.5738,183982.0
2025-03-06 11:00:00,90.77,90.8,90.73,90.76,71104.0,89.5639,89.5935,89.5245,89.5541,71104.0
2025-03-06 11:10:00,90.76,90.78,90.73,90.74,168882.0,89.5541,89.5738,89.5245,89.5343,168882.0
2025-03-06 11:20:00,90.74,90.76,90.72,90.76,69824.0,89.5343,89.5541,89.5146,89.5541,69824.0
2025-03-06 11:30:00,90.76,90.81,90.76,90.79,305074.0,89.5541,89.6034,89.5541,89.5837,305074.0
2025-03-06 11:40:00,90.79,90.79,90.75,90.79,81532.0,89.5837,89.5837,89.5442,89.5837,81532.0
2025-03-06 11:50:00,90.78,90.78,90.72,90.74,51467.0,89.5738,89.5738,89.5146,89.5343,51467.0
2025-03-06 12:00:00,90.74,90.76,90.7,90.74,120787.0,89.5343,89.5541,89.4949,89.5343,120787.0
2025-03-06 12:10:00,90.73,90.76,90.72,90.76,30931.0,89.5245,89.5541,89.5146,89.5541,30931.0
2025-03-06 12:20:00,90.76,90.77,90.74,90.76,100258.0,89.5541,89.5639,89.5343,89.5541,100258.0
2025-03-06 12:30:00,90.76,90.79,90.75,90.78,88759.0,89.5541,89.5837,89.5442,89.5738,88759.0
2025-03-06 12:40:00,90.78,90.81,90.77,90.78,113117.0,89.5738,89.6034,89.5639,89.5738,113117.0
2025-03-06 12:50:00,90.79,90.8,90.76,90.78,68749.0,89.5837,89.5935,89.5541,89.5738,68749.0
2025-03-06 13:00:00,90.78,90.82,90.77,90.8,69861.0,89.5738,89.6133,89.5639,89.5935,69861.0
2025-03-06 13:10:00,90.81,90.84,90.79,90.83,68580.0,89.6034,89.633,89.5837,89.6231,68580.0
2025-03-06 13:20:00,90.83,90.84,90.81,90.81,35805.0,89.6231,89.633,89.6034,89.6034,35805.0
2025-03-06 13:30:00,90.8,90.8,90.75,90.78,273530.0,89.5935,89.5935,89.5442,89.5738,273530.0
2025-03-06 13:40:00,90.77,90.81,90.76,90.79,75807.0,89.5639,89.6034,89.5541,89.5837,75807.0
2025-03-06 13:50:00,90.79,90.83,90.78,90.82,157850.0,89.5837,89.6231,89.5738,89.6133,157850.0
2025-03-06 14:00:00,90.82,90.82,90.75,90.75,81885.0,89.6133,89.6133,89.5442,89.5442,81885.0
2025-03-06 14:10:00,90.76,90.78,90.75,90.76,42016.0,89.5541,89.5738,89.5442,89.5541,42016.0
2025-03-06 14:20:00,90.75,90.77,90.74,90.75,44655.0,89.5442,89.5639,89.5343,89.5442,44655.0
2025-03-06 14:30:00,90.75,90.76,90.72,90.75,219907.0,89.5442,89.5541,89.5146,89.5442,219907.0
2025-03-06 14:40:00,90.74,90.81,90.72,90.8,60808.0,89.5343,89.6034,89.5146,89.5935,60808.0
2025-03-06 14:50:00,90.8,90.82,90.73,90.73,155351.0,89.5935,89.6133,89.5245,89.5245,155351.0
2025-03-06 15:00:00,90.73,90.76,90.72,90.73,134490.0,89.5245,89.5541,89.5146,89.5245,134490.0
2025-03-06 15:10:00,90.73,90.78,90.72,90.77,50240.0,89.5245,89.5738,89.5146,89.5639,50240.0
2025-03-06 15:20:00,90.77,90.81,90.73,90.8,41524.0,89.5639,89.6034,89.5245,89.5935,41524.0
2025-03-06 15:30:00,90.8,90.83,90.76,90.78,151665.0,89.5935,89.6231,89.5541,89.5738,151665.0
2025-03-06 15:40:00,90.78,90.78,90.73,90.75,29152.0,89.5738,89.5738,89.5245,89.5442,29152.0
2025-03-06 15:50:00,90.76,90.76,90.72,90.75,266928.0,89.5541,89.5541,89.5146,89.5442,266928.0
2025-03-07 09:30:00,90.97,91.06,90.94,91.04,284186.0,89.7613,89.8501,89.7317,89.8304,284186.0
2025-03-07 09:40:00,91.04,91.07,91.02,91.06,198256.0,89.8304,89.86,89.8106,89.8501,198256.0
2025-03-07 09:50:00,91.06,91.09,91.05,91.06,185074.0,89.8501,89.8797,89.8402,89.8501,185074.0
2025-03-07 10:00:00,91.06,91.07,90.97,90.99,146534.0,89.8501,89.86,89.7613,89.781,146534.0
2025-03-07 10:10:00,90.98,90.99,90.95,90.96,164627.0,89.7712,89.781,89.7416,89.7514,164627.0
2025-03-07 10:20:00,90.96,90.96,90.92,90.93,50380.0,89.7514,89.7514,89.7119,89.7218,50380.0
2025-03-07 10:30:00,90.93,90.97,90.92,90.95,61056.0,89.7218,89.7613,89.7119,89.7416,61056.0
2025-03-07 10:40:00,90.94,90.94,90.89,90.9,315719.0,89.7317,89.7317,89.6823,89.6922,315719.0
2025-03-07 10:50:00,90.9,91.02,90.89,90.96,538658.0,89.6922,89.8106,89.6823,89.7514,538658.0
2025-03-07 11:00:00,90.96,91.0,90.92,90.96,46826.0,89.7514,89.7909,89.7119,89.7514,46826.0
2025-03-07 11:10:00,90.97,91.0,90.97,90.97,55275.0,89.7613,89.7909,89.7613,89.7613,55275.0
2025-03-07 11:20:00,90.97,90.98,90.93,90.94,111547.0,89.7613,89.7712,89.7218,89.7317,111547.0
2025-03-07 11:30:00,90.93,90.95,90.91,90.92,70277.0,89.7218,89.7416,89.7021,89.7119,70277.0
2025-03-07 11:40:00,90.92,90.97,90.91,90.97,300028.0,89.7119,89.7613,89.7021,89.7613,300028.0
2025-03-07 11:50:00,90.98,91.02,90.96,91.01,170062.0,89.7712,89.8106,89.7514,89.8008,170062.0
2025-03-07 12:00:00,91.02,91.03,90.99,91.01,244926.0,89.8106,89.8205,89.781,89.8008,244926.0
2025-03-07 12:10:00,91.01,91.01,90.97,90.97,45426.0,89.8008,89.8008,89.7613,89.7613,45426.0
2025-03-07 12:20:00,90.97,90.98,90.95,90.98,61697.0,89.7613,89.7712,89.7416,89.7712,61697.0
2025-03-07 12:30:00,90.98,91.01,90.94,91.0,48477.0,89.7712,89.8008,89.7317,89.7909,48477.0
2025-03-07 12:40:00,91.0,91.04,90.98,90.99,141288.0,89.7909,89.8304,89.7712,89.781,141288.0
2025-03-07 12:50:00,90.98,91.02,90.96,90.97,229173.0,89.7712,89.8106,89.7514,89.7613,229173.0
2025-03-07 13:00:00,90.97,91.02,90.95,90.99,45779.0,89.7613,89.8106,89.7416,89.781,45779.0
2025-03-07 13:10:00,90.99,90.99,90.92,90.93,19695.0,89.781,89.781,89.7119,89.7218,19695.0
2025-03-07 13:20:00,90.93,90.95,90.91,90.92,239018.0,89.7218,89.7416,89.7021,89.7119,239018.0
2025-03-07 13:30:00,90.92,90.94,90.91,90.93,58319.0,89.7119,89.7317,89.7021,89.7218,58319.0
2025-03-07 13:40:00,90.93,90.95,90.91,90.92,180804.0,89.7218,89.7416,89.7021,89.7119,180804.0
2025-03-07 13:50:00,90.92,90.92,90.89,90.92,21760.0,89.7119,89.7119,89.6823,89.7119,21760.0
2025-03-07 14:00:00,90.91,90.93,90.88,90.88,64348.0,89.7021,89.7218,89.6725,89.6725,64348.0
2025-03-07 14:10:00,90.88,90.9,90.88,90.89,36431.0,89.6725,89.6922,89.6725,89.6823,36431.0
2025-03-07 14:20:00,90.89,90.94,90.88,90.93,41904.0,89.6823,89.7317,89.6725,89.7218,41904.0
2025-03-07 14:30:00,90.93,90.95,90.9,90.91,116492.0,89.7218,89.7416,89.6922,89.7021,116492.0
2025-03-07 14:40:00,90.92,90.93,90.87,90.88,57544.0,89.7119,89.7218,89.6626,89.6725,57544.0
2025-03-07 14:50:00,90.88,90.91,90.87,90.91,65593.0,89.6725,89.7021,89.6626,89.7021,65593.0
2025-03-07 15:00:00,90.9,90.94,90.89,90.94,35973.0,89.6922,89.7317,89.6823,89.7317,35973.0
2025-03-07 15:10:00,90.95,90.96,90.92,90.95,35717.0,89.7416,89.7514,89.7119,89.7416,35717.0
2025-03-07 15:20:00,90.95,90.96,90.92,90.95,26638.0,89.7416,89.7514,89.7119,89.7416,26638.0
2025-03-07 15:30:00,90.95,90.96,90.89,90.9,72546.0,89.7416,89.7514,89.6823,89.6922,72546.0
2025-03-07 15:40:00,90.89,90.93,90.87,90.93,17388.0,89.6823,89.7218,89.6626,89.7218,17388.0
2025-03-07 15:50:00,90.92,91.0,90.92,90.97,218756.0,89.7119,89.7909,89.7119,89.7613,218756.0
2025-03-10 09:30:00,90.98,91.09,90.96,91.01,262064.0,89.7712,89.8797,89.7514,89.8008,262064.0
2025-03-10 09:40:00,91.02,91.07,90.99,91.06,219579.0,89.8106,89.86,89.781,89.8501,219579.0
2025-03-10 09:50:00,91.07,91.09,91.01,91.02,344753.0,89.86,89.8797,89.8008,89.8106,344753.0
2025-03-10 10:00:00,91.02,91.05,91.0,91.04,529813.0,89.8106,89.8402,89.7909,89.8304,529813.0
2025-03-10 10:10:00,91.03,91.06,91.01,91.02,290540.0,89.8205,89.8501,89.8008,89.8106,290540.0
2025-03-10 10:20:00,91.02,91.07,91.02,91.06,98186.0,89.8106,89.86,89.8106,89.8501,98186.0
2025-03-10 10:30:00,91.06,91.07,91.03,91.04,42434.0,89.8501,89.86,89.8205,89.8304,42434.0
2025-03-10 10:40:00,91.04,91.08,91.03,91.06,70968.0,89.8304,89.8698,89.8205,89.8501,70968.0
2025-03-10 10:50:00,91.07,91.11,91.04,91.07,337409.0,89.86,89.8994,89.8304,89.86,337409.0
2025-03-10 11:00:00,91.08,91.09,91.05,91.06,109522.0,89.8698,89.8797,89.8402,89.8501,109522.0
2025-03-10 11:10:00,91.06,91.09,91.04,91.04,152992.0,89.8501,89.8797,89.8304,89.8304,152992.0
2025-03-10 11:20:00,91.05,91.05,90.99,91.02,121407.0,89.8402,89.8402,89.781,89.8106,121407.0
2025-03-10 11:30:00,91.02,91.05,91.01,91.03,132934.0,89.8106,89.8402,89.8008,89.8205,132934.0
2025-03-10 11:40:00,91.04,91.05,91.01,91.05,94853.0,89.8304,89.8402,89.8008,89.8402,94853.0
2025-03-10 11:50:00,91.04,91.05,91.03,91.04,90990.0,89.8304,89.8402,89.8205,89.8304,90990.0
2025-03-10 12:00:00,91.04,91.05,90.98,90.99,181995.0,89.8304,89.8402,89.7712,89.781,181995.0
2025-03-10 12:10:00,90.99,91.02,90.97,91.02,98238.0,89.781,89.8106,89.7613,89.8106,98238.0
2025-03-10 12:20:00,91.02,91.02,90.97,90.98,142206.0,89.8106,89.8106,89.7613,89.7712,142206.0
2025-03-10 12:30:00,90.98,90.99,90.96,90.97,92112.0,89.7712,89.781,89.7514,89.7613,92112.0
2025-03-10 12:40:00,90.97,90.97,90.93,90.94,92657.0,89.7613,89.7613,89.7218,89.7317,92657.0
2025-03-10 12:50:00,90.94,90.96,90.92,90.93,60326.0,89.7317,89.7514,89.7119,89.7218,60326.0
2025-03-10 13:00:00,90.93,90.96,90.92,90.94,50593.0,89.7218,89.7514,89.7119,89.7317,50593.0
2025-03-10 13:10:00,90.94,90.97,90.93,90.96,935851.0,89.7317,89.7613,89.7218,89.7514,935851.0
2025-03-10 13:20:00,90.96,90.97,90.93,90.94,255208.0,89.7514,89.7613,89.7218,89.7317,255208.0
2025-03-10 13:30:00,90.94,90.95,90.92,90.95,29909.0,89.7317,89.7416,89.7119,89.7416,29909.0
2025-03-10 13:40:00,90.95,90.95,90.92,90.93,22834.0,89.7416,89.7416,89.7119,89.7218,22834.0
2025-03-10 13:50:00,90.92,90.92,90.88,90.9,182828.0,89.7119,89.7119,89.6725,89.6922,182828.0
2025-03-10 14:00:00,90.9,90.9,90.84,90.85,40859.0,89.6922,89.6922,89.633,89.6429,40859.0
2025-03-10 14:10:00,90.85,90.88,90.83,90.85,108490.0,89.6429,89.6725,89.6231,89.6429,108490.0
2025-03-10 14:20:00,90.86,90.86,90.82,90.84,21683.0,89.6527,89.6527,89.6133,89.633,21683.0
2025-03-10 14:30:00,90.84,90.85,90.82,90.84,36486.0,89.633,89.6429,89.6133,89.633,36486.0
2025-03-10 14:40:00,90.85,90.86,90.83,90.84,47475.0,89.6429,89.6527,89.6231,89.633,47475.0
2025-03-10 14:50:00,90.84,90.86,90.8,90.82,101013.0,89.633,89.6527,89.5935,89.6133,101013.0
2025-03-10 15:00:00,90.81,90.85,90.8,90.84,121223.0,89.6034,89.6429,89.5935,89.633,121223.0
2025-03-10 15:10:00,90.83,90.89,90.83,90.88,58962.0,89.6231,89.6823,89.6231,89.6725,58962.0
2025-03-10 15:20:00,90.89,90.93,90.87,90.91,122124.0,89.6823,89.7218,89.6626,89.7021,122124.0
2025-03-10 15:30:00,90.91,90.96,90.9,90.92,144382.0,89.7021,89.7514,89.6922,89.7119,144382.0
2025-03-10 15:40:00,90.93,90.93,90.87,90.91,267192.0,89.7218,89.7218,89.6626,89.7021,267192.0
2025-03-10 15:50:00,90.92,90.94,90.87,90.91,261507.0,89.7119,89.7317,89.6626,89.7021,261507.0
2025-03-11 09:30:00,90.92,91.01,90.91,90.98,279837.0,89.7119,89.8008,89.7021,89.7712,279837.0
2025-03-11 09:40:00,90.98,90.98,90.92,90.97,321735.0,89.7712,89.7712,89.7119,89.7613,321735.0
2025-03-11 09:50:00,90.97,90.98,90.91,90.93,80510.0,89.7613,89.7712,89.7021,89.7218,80510.0
2025-03-11 10:00:00,90.93,90.96,90.83,90.9,461462.0,89.7218,89.7514,89.6231,89.6922,461462.0
2025-03-11 10:10:00,90.89,90.94,90.87,90.92,103853.0,89.6823,89.7317,89.6626,89.7119,103853.0
2025-03-11 10:20:00,90.92,90.95,90.91,90.92,170129.0,89.7119,89.7416,89.7021,89.7119,170129.0
2025-03-11 10:30:00,90.92,90.93,90.88,90.9,225611.0,89.7119,89.7218,89.6725,89.6922,225611.0
2025-03-11 10:40:00,90.9,90.91,90.83,90.83,581644.0,89.6922,89.7021,89.6231,89.6231,581644.0
2025-03-11 10:50:00,90.84,90.86,90.8,90.82,349212.0,89.633,89.6527,89.5935,89.6133,349212.0
2025-03-11 11:00:00,90.81,90.85,90.79,90.84,176421.0,89.6034,89.6429,89.5837,89.633,176421.0
2025-03-11 11:10:00,90.84,90.86,90.78,90.8,193466.0,89.633,89.6527,89.5738,89.5935,193466.0
2025-03-11 11:20:00,90.8,90.8,90.7,90.72,200939.0,89.5935,89.5935,89.4949,89.5146,200939.0
2025-03-11 11:30:00,90.72,90.76,90.71,90.73,153203.0,89.5146,89.5541,89.5047,89.5245,153203.0
2025-03-11 11:40:00,90.75,90.82,90.75,90.77,275856.0,89.5442,89.6133,89.5442,89.5639,275856.0
2025-03-11 11:50:00,90.78,90.78,90.7,90.7,700315.0,89.5738,89.5738,89.4949,89.4949,700315.0
2025-03-11 12:00:00,90.7,90.74,90.7,90.71,532398.0,89.4949,89.5343,89.4949,89.5047,532398.0
2025-03-11 12:10:00,90.7,90.73,90.69,90.72,203998.0,89.4949,89.5245,89.485,89.5146,203998.0
2025-03-11 12:20:00,90.72,90.75,90.68,90.69,285299.0,89.5146,89.5442,89.4751,89.485,285299.0
2025-03-11 12:30:00,90.7,90.71,90.68,90.7,46224.0,89.4949,89.5047,89.4751,89.4949,46224.0
2025-03-11 12:40:00,90.69,90.7,90.67,90.7,105294.0,89.485,89.4949,89.4653,89.4949,105294.0
2025-03-11 12:50:00,90.7,90.71,90.66,90.68,30148.0,89.4949,89.5047,89.4554,89.4751,30148.0
2025-03-11 13:00:00,90.68,90.68,90.63,90.67,28304.0,89.4751,89.4751,89.4258,89.4653,28304.0
2025-03-11 13:10:00,90.66,90.69,90.66,90.68,42966.0,89.4554,89.485,89.4554,89.4751,42966.0
2025-03-11 13:20:00,90.68,90.7,90.66,90.69,480596.0,89.4751,89.4949,89.4554,89.485,480596.0
2025-03-11 13:30:00,90.69,90.74,90.69,90.73,160779.0,89.485,89.5343,89.485,89.5245,160779.0
2025-03-11 13:40:00,90.73,90.77,90.72,90.75,223340.0,89.5245,89.5639,89.5146,89.5442,223340.0
2025-03-11 13:50:00,90.75,90.76,90.73,90.76,63828.0,89.5442,89.5541,89.5245,89.5541,63828.0
2025-03-11 14:00:00,90.75,90.79,90.72,90.77,365784.0,89.5442,89.5837,89.5146,89.5639,365784.0
2025-03-11 14:10:00,90.77,90.79,90.74,90.75,324242.0,89.5639,89.5837,89.5343,89.5442,324242.0
2025-03-11 14:20:00,90.75,90.75,90.72,90.74,324795.0,89.5442,89.5442,89.5146,89.5343,324795.0
2025-03-11 14:30:00,90.73,90.78,90.72,90.78,177960.0,89.5245,89.5738,89.5146,89.5738,177960.0
2025-03-11 14:40:00,90.78,90.82,90.77,90.79,304498.0,89.5738,89.6133,89.5639,89.5837,304498.0
2025-03-11 14:50:00,90.78,90.83,90.77,90.83,289438.0,89.5738,89.6231,89.5639,89.6231,289438.0
2025-03-11 15:00:00,90.83,90.86,90.81,90.84,121517.0,89.6231,89.6527,89.6034,89.633,121517.0
2025-03-11 15:10:00,90.82,90.82,90.78,90.8,76244.0,89.6133,89.6133,89.5738,89.5935,76244.0
2025-03-11 15:20:00,90.8,90.82,90.78,90.8,36237.0,89.5935,89.6133,89.5738,89.5935,36237.0
2025-03-11 15:30:00,90.81,90.81,90.76,90.77,127144.0,89.6034,89.6034,89.5541,89.5639,127144.0
2025-03-11 15:40:00,90.77,90.77,90.74,90.77,135969.0,89.5639,89.5639,89.5343,89.5639,135969.0
2025-03-11 15:50:00,90.77,90.77,90.69,90.69,578104.0,89.5639,89.5639,89.485,89.485,578104.0
2025-03-12 09:30:00,90.83,90.87,90.8,90.81,215652.0,89.6231,89.6626,89.5935,89.6034,215652.0
2025-03-12 09:40:00,90.82,90.83,90.74,90.78,216459.0,89.6133,89.6231,89.5343,89.5738,216459.0
2025-03-12 09:50:00,90.77,90.78,90.73,90.75,150574.0,89.5639,89.5738,89.5245,89.5442,150574.0
2025-03-12 10:00:00,90.75,90.81,90.74,90.78,142220.0,89.5442,89.6034,89.5343,89.5738,142220.0
2025-03-12 10:10:00,90.79,90.79,90.74,90.77,108426.0,89.5837,89.5837,89.5343,89.5639,108426.0
2025-03-12 10:20:00,90.78,90.81,90.76,90.81,63967.0,89.5738,89.6034,89.5541,89.6034,63967.0
2025-03-12 10:30:00,90.8,90.81,90.78,90.8,36506.0,89.5935,89.6034,89.5738,89.5935,36506.0
2025-03-12 10:40:00,90.8,90.82,90.76,90.78,257044.0,89.5935,89.6133,89.5541,89.5738,257044.0
2025-03-12 10:50:00,90.79,90.79,90.71,90.71,434318.0,89.5837,89.5837,89.5047,89.5047,434318.0
2025-03-12 11:00:00,90.7,90.75,90.7,90.75,160298.0,89.4949,89.5442,89.4949,89.5442,160298.0
2025-03-12 11:10:00,90.75,90.76,90.72,90.73,142422.0,89.5442,89.5541,89.5146,89.5245,142422.0
2025-03-12 11:20:00,90.73,90.76,90.7,90.76,63810.0,89.5245,89.5541,89.4949,89.5541,63810.0
2025-03-12 11:30:00,90.75,90.77,90.73,90.77,26151.0,89.5442,89.5639,89.5245,89.5639,26151.0
2025-03-12 11:40:00,90.76,90.79,90.73,90.79,58418.0,89.5541,89.5837,89.5245,89.5837,58418.0
2025-03-12 11:50:00,90.79,90.81,90.76,90.8,29848.0,89.5837,89.6034,89.5541,89.5935,29848.0
2025-03-12 12:00:00,90.8,90.8,90.75,90.8,276881.0,89.5935,89.5935,89.5442,89.5935,276881.0
2025-03-12 12:10:00,90.8,90.82,90.79,90.81,152674.0,89.5935,89.6133,89.5837,89.6034,152674.0
2025-03-12 12:20:00,90.81,90.82,90.78,90.8,169286.0,89.6034,89.6133,89.5738,89.5935,169286.0
2025-03-12 12:30:00,90.8,90.87,90.8,90.85,88081.0,89.5935,89.6626,89.5935,89.6429,88081.0
2025-03-12 12:40:00,90.84,90.85,90.8,90.84,179848.0,89.633,89.6429,89.5935,89.633,179848.0
2025-03-12 12:50:00,90.84,90.85,90.79,90.79,37205.0,89.633,89.6429,89.5837,89.5837,37205.0
2025-03-12 13:00:00,90.79,90.87,90.78,90.87,93631.0,89.5837,89.6626,89.5738,89.6626,93631.0
2025-03-12 13:10:00,90.87,90.89,90.85,90.89,58906.0,89.6626,89.6823,89.6429,89.6823,58906.0
2025-03-12 13:20:00,90.88,90.91,90.88,90.91,46780.0,89.6725,89.7021,89.6725,89.7021,46780.0
2025-03-12 13:30:00,90.91,90.91,90.88,90.89,64290.0,89.7021,89.7021,89.6725,89.6823,64290.0
2025-03-12 13:40:00,90.88,90.91,90.88,90.9,32158.0,89.6725,89.7021,89.6725,89.6922,32158.0
2025-03-12 13:50:00,90.9,90.92,90.87,90.87,50262.0,89.6922,89.7119,89.6626,89.6626,50262.0
2025-03-12 14:00:00,90.87,90.89,90.8,90.81,183604.0,89.6626,89.6823,89.5935,89.6034,183604.0
2025-03-12 14:10:00,90.81,90.85,90.81,90.83,64370.0,89.6034,89.6429,89.6034,89.6231,64370.0
2025-03-12 14:20:00,90.82,90.84,90.8,90.82,28696.0,89.6133,89.633,89.5935,89.6133,28696.0
2025-03-12 14:30:00,90.82,90.83,90.79,90.79,87472.0,89.6133,89.6231,89.5837,89.5837,87472.0
2025-03-12 14:40:00,90.78,90.83,90.78,90.82,84981.0,89.5738,89.6231,89.5738,89.6133,84981.0
2025-03-12 14:50:00,90.83,90.85,90.8,90.84,80898.0,89.6231,89.6429,89.5935,89.633,80898.0
2025-03-12 15:00:00,90.84,90.85,90.81,90.84,156535.0,89.633,89.6429,89.6034,89.633,156535.0
2025-03-12 15:10:00,90.84,90.84,90.8,90.83,17416.0,89.633,89.633,89.5935,89.6231,17416.0
2025-03-12 15:20:00,90.83,90.83,90.74,90.75,179736.0,89.6231,89.6231,89.5343,89.5442,179736.0
2025-03-12 15:30:00,90.75,90.76,90.7,90.71,229204.0,89.5442,89.5541,89.4949,89.5047,229204.0
2025-03-12 15:40:00,90.71,90.72,90.68,90.7,477210.0,89.5047,89.5146,89.4751,89.4949,477210.0
2025-03-12 15:50:00,90.69,90.72,90.67,90.7,746332.0,89.485,89.5146,89.4653,89.4949,746332.0
2025-03-13 09:30:00,90.6,90.64,90.5,90.59,260234.0,89.3962,89.4357,89.2975,89.3863,260234.0
2025-03-13 09:40:00,90.58,90.59,90.53,90.57,204601.0,89.3765,89.3863,89.3271,89.3666,204601.0
2025-03-13 09:50:00,90.57,90.64,90.55,90.56,418071.0,89.3666,89.4357,89.3469,89.3567,418071.0
2025-03-13 10:00:00,90.56,90.61,90.55,90.6,132220.0,89.3567,89.4061,89.3469,89.3962,132220.0
2025-03-13 10:10:00,90.59,90.63,90.58,90.61,196714.0,89.3863,89.4258,89.3765,89.4061,196714.0
2025-03-13 10:20:00,90.61,90.63,90.58,90.59,309226.0,89.4061,89.4258,89.3765,89.3863,309226.0
2025-03-13 10:30:00,90.59,90.6,90.56,90.56,106770.0,89.3863,89.3962,89.3567,89.3567,106770.0
2025-03-13 10:40:00,90.56,90.58,90.53,90.56,169938.0,89.3567,89.3765,89.3271,89.3567,169938.0
2025-03-13 10:50:00,90.56,90.61,90.55,90.56,253939.0,89.3567,89.4061,89.3469,89.3567,253939.0
2025-03-13 11:00:00,90.56,90.6,90.52,90.53,70142.0,89.3567,89.3962,89.3173,89.3271,70142.0
2025-03-13 11:10:00,90.53,90.58,90.52,90.56,621499.0,89.3271,89.3765,89.3173,89.3567,621499.0
2025-03-13 11:20:00,90.56,90.57,90.53,90.54,421143.0,89.3567,89.3666,89.3271,89.337,421143.0
2025-03-13 11:30:00,90.54,90.55,90.52,90.54,129170.0,89.337,89.3469,89.3173,89.337,129170.0
2025-03-13 11:40:00,90.54,90.57,90.53,90.54,392993.0,89.337,89.3666,89.3271,89.337,392993.0
2025-03-13 11:50:00,90.53,90.53,90.49,90.5,954487.0,89.3271,89.3271,89.2877,89.2975,954487.0
2025-03-13 12:00:00,90.5,90.51,90.47,90.5,493566.0,89.2975,89.3074,89.2679,89.2975,493566.0
2025-03-13 12:10:00,90.5,90.5,90.48,90.5,174915.0,89.2975,89.2975,89.2778,89.2975,174915.0
2025-03-13 12:20:00,90.5,90.51,90.47,90.51,146212.0,89.2975,89.3074,89.2679,89.3074,146212.0
2025-03-13 12:30:00,90.5,90.56,90.49,90.54,313228.0,89.2975,89.3567,89.2877,89.337,313228.0
2025-03-13 12:40:00,90.55,90.55,90.52,90.53,96849.0,89.3469,89.3469,89.3173,89.3271,96849.0
2025-03-13 12:50:00,90.54,90.59,90.53,90.59,159007.0,89.337,89.3863,89.3271,89.3863,159007.0
2025-03-13 13:00:00,90.58,90.6,90.55,90.56,131081.0,89.3765,89.3962,89.3469,89.3567,131081.0
2025-03-13 13:10:00,90.56,90.6,90.55,90.59,80801.0,89.3567,89.3962,89.3469,89.3863,80801.0
2025-03-13 13:20:00,90.59,90.62,90.59,90.62,129655.0,89.3863,89.4159,89.3863,89.4159,129655.0
2025-03-13 13:30:00,90.61,90.63,90.59,90.62,99933.0,89.4061,89.4258,89.3863,89.4159,99933.0
2025-03-13 13:40:00,90.62,90.64,90.6,90.64,278623.0,89.4159,89.4357,89.3962,89.4357,278623.0
2025-03-13 13:50:00,90.64,90.65,90.59,90.61,238937.0,89.4357,89.4455,89.3863,89.4061,238937.0
2025-03-13 14:00:00,90.61,90.62,90.6,90.6,180159.0,89.4061,89.4159,89.3962,89.3962,180159.0
2025-03-13 14:10:00,90.6,90.62,90.59,90.59,65043.0,89.3962,89.4159,89.3863,89.3863,65043.0
2025-03-13 14:20:00,90.59,90.64,90.59,90.63,31829.0,89.3863,89.4357,89.3863,89.4258,31829.0
2025-03-13 14:30:00,90.62,90.64,90.61,90.63,72048.0,89.4159,89.4357,89.4061,89.4258,72048.0
2025-03-13 14:40:00,90.63,90.66,90.61,90.65,405681.0,89.4258,89.4554,89.4061,89.4455,405681.0
2025-03-13 14:50:00,90.66,90.67,90.64,90.67,28486.0,89.4554,89.4653,89.4357,89.4653,28486.0
2025-03-13 15:00:00,90.67,90.68,90.61,90.62,247483.0,89.4653,89.4751,89.4061,89.4159,247483.0
2025-03-13 15:10:00,90.62,90.64,90.6,90.63,310650.0,89.4159,89.4357,89.3962,89.4258,310650.0
2025-03-13 15:20:00,90.63,90.64,90.59,90.59,94660.0,89.4258,89.4357,89.3863,89.3863,94660.0
2025-03-13 15:30:00,90.59,90.65,90.59,90.59,121940.0,89.3863,89.4455,89.3863,89.3863,121940.0
2025-03-13 15:40:00,90.6,90.64,90.6,90.64,59863.0,89.3962,89.4357,89.3962,89.4357,59863.0
2025-03-13 15:50:00,90.63,90.68,90.61,90.65,464695.0,89.4258,89.4751,89.4061,89.4455,464695.0
2025-03-14 09:30:00,90.44,90.76,90.44,90.75,255916.0,89.2383,89.5541,89.2383,89.5442,255916.0
2025-03-14 09:40:00,90.75,90.77,90.72,90.77,418458.0,89.5442,89.5639,89.5146,89.5639,418458.0
2025-03-14 09:50:00,90.76,90.78,90.75,90.77,140217.0,89.5541,89.5738,89.5442,89.5639,140217.0
2025-03-14 10:00:00,90.77,90.77,90.64,90.69,254034.0,89.5639,89.5639,89.4357,89.485,254034.0
2025-03-14 10:10:00,90.69,90.7,90.67,90.69,119803.0,89.485,89.4949,89.4653,89.485,119803.0
2025-03-14 10:20:00,90.7,90.72,90.68,90.69,52308.0,89.4949,89.5146,89.4751,89.485,52308.0
2025-03-14 10:30:00,90.69,90.77,90.68,90.76,70538.0,89.485,89.5639,89.4751,89.5541,70538.0
2025-03-14 10:40:00,90.75,90.79,90.74,90.78,110320.0,89.5442,89.5837,89.5343,89.5738,110320.0
2025-03-14 10:50:00,90.79,90.79,90.74,90.77,50034.0,89.5837,89.5837,89.5343,89.5639,50034.0
2025-03-14 11:00:00,90.78,90.78,90.75,90.77,102358.0,89.5738,89.5738,89.5442,89.5639,102358.0
2025-03-14 11:10:00,90.77,90.8,90.76,90.79,122782.0,89.5639,89.5935,89.5541,89.5837,122782.0
2025-03-14 11:20:00,90.79,90.79,90.73,90.73,166288.0,89.5837,89.5837,89.5245,89.5245,166288.0
2025-03-14 11:30:00,90.75,90.76,90.71,90.72,144739.0,89.5442,89.5541,89.5047,89.5146,144739.0
2025-03-14 11:40:00,90.72,90.74,90.71,90.73,31995.0,89.5146,89.5343,89.5047,89.5245,31995.0
2025-03-14 11:50:00,90.73,90.75,90.71,90.72,94741.0,89.5245,89.5442,89.5047,89.5146,94741.0
2025-03-14 12:00:00,90.71,90.74,90.71,90.73,41378.0,89.5047,89.5343,89.5047,89.5245,41378.0
2025-03-14 12:10:00,90.72,90.72,90.69,90.71,40817.0,89.5146,89.5146,89.485,89.5047,40817.0
2025-03-14 12:20:00,90.7,90.72,90.7,90.7,168639.0,89.4949,89.5146,89.4949,89.4949,168639.0
2025-03-14 12:30:00,90.7,90.75,90.69,90.74,193924.0,89.4949,89.5442,89.485,89.5343,193924.0
2025-03-14 12:40:00,90.74,90.78,90.74,90.78,70849.0,89.5343,89.5738,89.5343,89.5738,70849.0
2025-03-14 12:50:00,90.78,90.81,90.78,90.79,51764.0,89.5738,89.6034,89.5738,89.5837,51764.0
2025-03-14 13:00:00,90.79,90.81,90.78,90.8,33470.0,89.5837,89.6034,89.5738,89.5935,33470.0
2025-03-14 13:10:00,90.8,90.82,90.78,90.8,29098.0,89.5935,89.6133,89.5738,89.5935,29098.0
2025-03-14 13:20:00,90.8,90.8,90.77,90.79,15103.0,89.5935,89.5935,89.5639,89.5837,15103.0
2025-03-14 13:30:00,90.79,90.79,90.75,90.76,21901.0,89.5837,89.5837,89.5442,89.5541,21901.0
2025-03-14 13:40:00,90.76,90.76,90.72,90.72,17820.0,89.5541,89.5541,89.5146,89.5146,17820.0
2025-03-14 13:50:00,90.72,90.74,90.71,90.72,13731.0,89.5146,89.5343,89.5047,89.5146,13731.0
2025-03-14 14:00:00,90.72,90.75,90.71,90.74,46892.0,89.5146,89.5442,89.5047,89.5343,46892.0
2025-03-14 14:10:00,90.74,90.75,90.72,90.73,13972.0,89.5343,89.5442,89.5146,89.5245,13972.0
2025-03-14 14:20:00,90.72,90.73,90.7,90.71,12483.0,89.5146,89.5245,89.4949,89.5047,12483.0
2025-03-14 14:30:00,90.72,90.74,90.71,90.73,36266.0,89.5146,89.5343,89.5047,89.5245,36266.0
2025-03-14 14:40:00,90.73,90.74,90.72,90.73,29532.0,89.5245,89.5343,89.5146,89.5245,29532.0
2025-03-14 14:50:00,90.74,90.74,90.7,90.72,38091.0,89.5343,89.5343,89.4949,89.5146,38091.0
2025-03-14 15:00:00,90.71,90.74,90.71,90.74,39492.0,89.5047,89.5343,89.5047,89.5343,39492.0
2025-03-14 15:10:00,90.73,90.74,90.7,90.7,39361.0,89.5245,89.5343,89.4949,89.4949,39361.0
2025-03-14 15:20:00,90.7,90.71,90.68,90.68,38165.0,89.4949,89.5047,89.4751,89.4751,38165.0
2025-03-14 15:30:00,90.69,90.7,90.67,90.67,67237.0,89.485,89.4949,89.4653,89.4653,67237.0
2025-03-14 15:40:00,90.68,90.68,90.66,90.67,106036.0,89.4751,89.4751,89.4554,89.4653,106036.0
2025-03-14 15:50:00,90.67,90.72,90.66,90.72,395455.0,89.4653,89.5146,89.4554,89.5146,395455.0
2025-03-17 09:30:00,90.81,90.98,90.81,90.89,97887.0,89.6034,89.7712,89.6034,89.6823,97887.0
2025-03-17 09:40:00,90.9,90.91,90.81,90.83,82112.0,89.6922,89.7021,89.6034,89.6231,82112.0
2025-03-17 09:50:00,90.83,90.87,90.83,90.85,37962.0,89.6231,89.6626,89.6231,89.6429,37962.0
2025-03-17 10:00:00,90.86,90.87,90.81,90.84,68580.0,89.6527,89.6626,89.6034,89.633,68580.0
2025-03-17 10:10:00,90.83,90.84,90.8,90.8,71732.0,89.6231,89.633,89.5935,89.5935,71732.0
2025-03-17 10:20:00,90.81,90.84,90.78,90.81,767269.0,89.6034,89.633,89.5738,89.6034,767269.0
2025-03-17 10:30:00,90.81,90.82,90.79,90.81,242555.0,89.6034,89.6133,89.5837,89.6034,242555.0
2025-03-17 10:40:00,90.81,90.87,90.79,90.84,409961.0,89.6034,89.6626,89.5837,89.633,409961.0
2025-03-17 10:50:00,90.84,90.85,90.79,90.8,603074.0,89.633,89.6429,89.5837,89.5935,603074.0
2025-03-17 11:00:00,90.8,90.82,90.78,90.8,148368.0,89.5935,89.6133,89.5738,89.5935,148368.0
2025-03-17 11:10:00,90.81,90.86,90.8,90.85,184116.0,89.6034,89.6527,89.5935,89.6429,184116.0
2025-03-17 11:20:00,90.87,90.93,90.87,90.91,84325.0,89.6626,89.7218,89.6626,89.7021,84325.0
2025-03-17 11:30:00,90.91,90.94,90.9,90.93,249522.0,89.7021,89.7317,89.6922,89.7218,249522.0
2025-03-17 11:40:00,90.92,90.94,90.91,90.93,88743.0,89.7119,89.7317,89.7021,89.7218,88743.0
2025-03-17 11:50:00,90.93,90.93,90.89,90.89,197873.0,89.7218,89.7218,89.6823,89.6823,197873.0
2025-03-17 12:00:00,90.89,90.91,90.88,90.89,357406.0,89.6823,89.7021,89.6725,89.6823,357406.0
2025-03-17 12:10:00,90.9,90.9,90.86,90.87,170237.0,89.6922,89.6922,89.6527,89.6626,170237.0
2025-03-17 12:20:00,90.87,90.91,90.87,90.89,31760.0,89.6626,89.7021,89.6626,89.6823,31760.0
2025-03-17 12:30:00,90.88,90.9,90.87,90.88,250764.0,89.6725,89.6922,89.6626,89.6725,250764.0
2025-03-17 12:40:00,90.87,90.89,90.85,90.88,45201.0,89.6626,89.6823,89.6429,89.6725,45201.0
2025-03-17 12:50:00,90.89,90.91,90.89,90.9,101443.0,89.6823,89.7021,89.6823,89.6922,101443.0
2025-03-17 13:00:00,90.9,90.91,90.87,90.89,31164.0,89.6922,89.7021,89.6626,89.6823,31164.0
2025-03-17 13:10:00,90.89,90.9,90.88,90.9,11256.0,89.6823,89.6922,89.6725,89.6922,11256.0
2025-03-17 13:20:00,90.9,90.9,90.88,90.89,23599.0,89.6922,89.6922,89.6725,89.6823,23599.0
2025-03-17 13:30:00,90.89,90.94,90.89,90.93,67453.0,89.6823,89.7317,89.6823,89.7218,67453.0
2025-03-17 13:40:00,90.93,90.94,90.92,90.93,36140.0,89.7218,89.7317,89.7119,89.7218,36140.0
2025-03-17 13:50:00,90.93,90.94,90.91,90.92,16753.0,89.7218,89.7317,89.7021,89.7119,16753.0
2025-03-17 14:00:00,90.92,90.95,90.9,90.92,301086.0,89.7119,89.7416,89.6922,89.7119,301086.0
2025-03-17 14:10:00,90.91,90.93,90.9,90.92,46784.0,89.7021,89.7218,89.6922,89.7119,46784.0
2025-03-17 14:20:00,90.92,90.93,90.91,90.92,64616.0,89.7119,89.7218,89.7021,89.7119,64616.0
2025-03-17 14:30:00,90.91,90.93,90.9,90.92,283351.0,89.7021,89.7218,89.6922,89.7119,283351.0
2025-03-17 14:40:00,90.92,90.92,90.9,90.9,47317.0,89.7119,89.7119,89.6922,89.6922,47317.0
2025-03-17 14:50:00,90.92,90.96,90.91,90.95,157052.0,89.7119,89.7514,89.7021,89.7416,157052.0
2025-03-17 15:00:00,90.95,90.96,90.93,90.95,19471.0,89.7416,89.7514,89.7218,89.7416,19471.0
2025-03-17 15:10:00,90.95,90.96,90.92,90.94,17822.0,89.7416,89.7514,89.7119,89.7317,17822.0
2025-03-17 15:20:00,90.94,90.95,90.93,90.95,6727.0,89.7317,89.7416,89.7218,89.7416,6727.0
2025-03-17 15:30:00,90.95,90.96,90.94,90.94,55803.0,89.7416,89.7514,89.7317,89.7317,55803.0
2025-03-17 15:40:00,90.94,90.96,90.94,90.95,53114.0,89.7317,89.7514,89.7317,89.7416,53114.0
2025-03-17 15:50:00,90.95,90.97,90.93,90.95,454775.0,89.7416,89.7613,89.7218,89.7416,454775.0
2025-03-18 09:30:00,90.75,90.88,90.75,90.78,101087.0,89.5442,89.6725,89.5442,89.5738,101087.0
2025-03-18 09:40:00,90.78,90.8,90.74,90.74,93755.0,89.5738,89.5935,89.5343,89.5343,93755.0
2025-03-18 09:50:00,90.75,90.78,90.73,90.77,88574.0,89.5442,89.5738,89.5245,89.5639,88574.0
2025-03-18 10:00:00,90.78,90.79,90.75,90.77,262881.0,89.5738,89.5837,89.5442,89.5639,262881.0
2025-03-18 10:10:00,90.77,90.78,90.75,90.77,134932.0,89.5639,89.5738,89.5442,89.5639,134932.0
2025-03-18 10:20:00,90.77,90.83,90.77,90.81,35167.0,89.5639,89.6231,89.5639,89.6034,35167.0
2025-03-18 10:30:00,90.81,90.82,90.79,90.8,98083.0,89.6034,89.6133,89.5837,89.5935,98083.0
2025-03-18 10:40:00,90.8,90.8,90.75,90.76,35743.0,89.5935,89.5935,89.5442,89.5541,35743.0
2025-03-18 10:50:00,90.76,90.78,90.75,90.77,51189.0,89.5541,89.5738,89.5442,89.5639,51189.0
2025-03-18 11:00:00,90.77,90.78,90.74,90.76,288024.0,89.5639,89.5738,89.5343,89.5541,288024.0
2025-03-18 11:10:00,90.75,90.79,90.75,90.77,178654.0,89.5442,89.5837,89.5442,89.5639,178654.0
2025-03-18 11:20:00,90.77,90.8,90.76,90.79,139201.0,89.5639,89.5935,89.5541,89.5837,139201.0
2025-03-18 11:30:00,90.79,90.83,90.77,90.83,54709.0,89.5837,89.6231,89.5639,89.6231,54709.0
2025-03-18 11:40:00,90.84,90.85,90.83,90.84,43161.0,89.633,89.6429,89.6231,89.633,43161.0
2025-03-18 11:50:00,90.83,90.86,90.83,90.84,176743.0,89.6231,89.6527,89.6231,89.633,176743.0
2025-03-18 12:00:00,90.84,90.87,90.84,90.85,156296.0,89.633,89.6626,89.633,89.6429,156296.0
2025-03-18 12:10:00,90.86,90.88,90.84,90.86,56256.0,89.6527,89.6725,89.633,89.6527,56256.0
2025-03-18 12:20:00,90.86,90.89,90.85,90.88,27411.0,89.6527,89.6823,89.6429,89.6725,27411.0
2025-03-18 12:30:00,90.88,90.89,90.86,90.87,96195.0,89.6725,89.6823,89.6527,89.6626,96195.0
2025-03-18 12:40:00,90.87,90.88,90.83,90.84,135538.0,89.6626,89.6725,89.6231,89.633,135538.0
2025-03-18 12:50:00,90.83,90.92,90.83,90.91,202287.0,89.6231,89.7119,89.6231,89.7021,202287.0
2025-03-18 13:00:00,90.91,90.98,90.91,90.97,245892.0,89.7021,89.7712,89.7021,89.7613,245892.0
2025-03-18 13:10:00,90.97,90.98,90.93,90.95,498929.0,89.7613,89.7712,89.7218,89.7416,498929.0
2025-03-18 13:20:00,90.95,90.97,90.94,90.95,69918.0,89.7416,89.7613,89.7317,89.7416,69918.0
2025-03-18 13:30:00,90.95,90.98,90.93,90.98,74602.0,89.7416,89.7712,89.7218,89.7712,74602.0
2025-03-18 13:40:00,90.98,91.01,90.97,91.0,82677.0,89.7712,89.8008,89.7613,89.7909,82677.0
2025-03-18 13:50:00,91.01,91.01,90.98,91.0,15861.0,89.8008,89.8008,89.7712,89.7909,15861.0
2025-03-18 14:00:00,90.99,91.0,90.98,90.99,16566.0,89.781,89.7909,89.7712,89.781,16566.0
2025-03-18 14:10:00,90.99,91.02,90.97,91.02,13171.0,89.781,89.8106,89.7613,89.8106,13171.0
2025-03-18 14:20:00,91.02,91.05,91.01,91.03,21023.0,89.8106,89.8402,89.8008,89.8205,21023.0
2025-03-18 14:30:00,91.03,91.05,91.03,91.04,13946.0,89.8205,89.8402,89.8205,89.8304,13946.0
2025-03-18 14:40:00,91.03,91.03,91.01,91.01,21103.0,89.8205,89.8205,89.8008,89.8008,21103.0
2025-03-18 14:50:00,91.01,91.03,91.0,91.01,48564.0,89.8008,89.8205,89.7909,89.8008,48564.0
2025-03-18 15:00:00,91.0,91.01,90.96,90.98,44241.0,89.7909,89.8008,89.7514,89.7712,44241.0
2025-03-18 15:10:00,90.98,91.01,90.97,91.0,57766.0,89.7712,89.8008,89.7613,89.7909,57766.0
2025-03-18 15:20:00,91.01,91.01,90.97,91.0,88664.0,89.8008,89.8008,89.7613,89.7909,88664.0
2025-03-18 15:30:00,91.0,91.0,90.96,90.98,57923.0,89.7909,89.7909,89.7514,89.7712,57923.0
2025-03-18 15:40:00,90.98,91.0,90.94,90.95,120111.0,89.7712,89.7909,89.7317,89.7416,120111.0
2025-03-18 15:50:00,90.95,90.98,90.94,90.95,351541.0,89.7416,89.7712,89.7317,89.7416,351541.0
2025-03-19 09:30:00,90.94,90.96,90.91,90.95,223411.0,89.7317,89.7514,89.7021,89.7416,223411.0
2025-03-19 09:40:00,90.95,90.95,90.89,90.94,94714.0,89.7416,89.7416,89.6823,89.7317,94714.0
2025-03-19 09:50:00,90.94,90.97,90.92,90.95,101936.0,89.7317,89.7613,89.7119,89.7416,101936.0
2025-03-19 10:00:00,90.95,91.0,90.94,91.0,98659.0,89.7416,89.7909,89.7317,89.7909,98659.0
2025-03-19 10:10:00,91.0,91.0,90.96,90.98,158610.0,89.7909,89.7909,89.7514,89.7712,158610.0
2025-03-19 10:20:00,90.98,91.0,90.97,91.0,174752.0,89.7712,89.7909,89.7613,89.7909,174752.0
2025-03-19 10:30:00,90.99,91.02,90.98,91.02,89184.0,89.781,89.8106,89.7712,89.8106,89184.0
2025-03-19 10:40:00,91.02,91.02,91.0,91.01,56043.0,89.8106,89.8106,89.7909,89.8008,56043.0
2025-03-19 10:50:00,91.0,91.01,90.96,90.97,477213.0,89.7909,89.8008,89.7514,89.7613,477213.0
2025-03-19 11:00:00,90.97,91.0,90.95,91.0,239975.0,89.7613,89.7909,89.7416,89.7909,239975.0
2025-03-19 11:10:00,91.0,91.01,90.98,91.0,159074.0,89.7909,89.8008,89.7712,89.7909,159074.0
2025-03-19 11:20:00,90.99,91.03,90.99,91.0,64127.0,89.781,89.8205,89.781,89.7909,64127.0
2025-03-19 11:30:00,91.01,91.03,91.0,91.03,229102.0,89.8008,89.8205,89.7909,89.8205,229102.0
2025-03-19 11:40:00,91.03,91.06,91.02,91.04,64777.0,89.8205,89.8501,89.8106,89.8304,64777.0
2025-03-19 11:50:00,91.05,91.08,91.05,91.08,32594.0,89.8402,89.8698,89.8402,89.8698,32594.0
2025-03-19 12:00:00,91.08,91.11,91.07,91.09,127883.0,89.8698,89.8994,89.86,89.8797,127883.0
2025-03-19 12:10:00,91.09,91.1,91.08,91.09,25886.0,89.8797,89.8896,89.8698,89.8797,25886.0
2025-03-19 12:20:00,91.09,91.1,91.09,91.09,87868.0,89.8797,89.8896,89.8797,89.8797,87868.0
2025-03-19 12:30:00,91.09,91.12,91.09,91.11,134430.0,89.8797,89.9093,89.8797,89.8994,134430.0
2025-03-19 12:40:00,91.11,91.11,91.07,91.11,85636.0,89.8994,89.8994,89.86,89.8994,85636.0
2025-03-19 12:50:00,91.11,91.11,91.05,91.05,18730.0,89.8994,89.8994,89.8402,89.8402,18730.0
2025-03-19 13:00:00,91.06,91.06,91.0,91.01,35701.0,89.8501,89.8501,89.7909,89.8008,35701.0
2025-03-19 13:10:00,91.0,91.0,90.94,90.94,53067.0,89.7909,89.7909,89.7317,89.7317,53067.0
2025-03-19 13:20:00,90.94,90.96,90.93,90.95,24311.0,89.7317,89.7514,89.7218,89.7416,24311.0
2025-03-19 13:30:00,90.95,90.97,90.93,90.97,45125.0,89.7416,89.7613,89.7218,89.7613,45125.0
2025-03-19 13:40:00,90.97,90.99,90.94,90.95,151527.0,89.7613,89.781,89.7317,89.7416,151527.0
2025-03-19 13:50:00,90.95,91.0,90.94,90.99,140209.0,89.7416,89.7909,89.7317,89.781,140209.0
2025-03-19 14:00:00,90.98,91.15,90.97,91.14,572455.0,89.7712,89.9389,89.7613,89.929,572455.0
2025-03-19 14:10:00,91.14,91.2,91.14,91.17,138827.0,89.929,89.9882,89.929,89.9586,138827.0
2025-03-19 14:20:00,91.18,91.21,91.16,91.2,48729.0,89.9685,89.9981,89.9488,89.9882,48729.0
2025-03-19 14:30:00,91.21,91.28,91.2,91.23,139943.0,89.9981,90.0672,89.9882,90.0178,139943.0
2025-03-19 14:40:00,91.25,91.37,91.22,91.34,348990.0,90.0376,90.156,90.008,90.1264,348990.0
2025-03-19 14:50:00,91.34,91.42,91.32,91.41,167700.0,90.1264,90.2053,90.1066,90.1954,167700.0
2025-03-19 15:00:00,91.4,91.5,91.4,91.48,336810.0,90.1856,90.2842,90.1856,90.2645,336810.0
2025-03-19 15:10:00,91.49,91.5,91.4,91.41,276486.0,90.2744,90.2842,90.1856,90.1954,276486.0
2025-03-19 15:20:00,91.41,91.41,91.34,91.34,223633.0,90.1954,90.1954,90.1264,90.1264,223633.0
2025-03-19 15:30:00,91.34,91.42,91.34,91.4,204975.0,90.1264,90.2053,90.1264,90.1856,204975.0
2025-03-19 15:40:00,91.41,91.47,91.4,91.44,358019.0,90.1954,90.2546,90.1856,90.225,358019.0
2025-03-19 15:50:00,91.44,91.45,91.4,91.43,579975.0,90.225,90.2349,90.1856,90.2152,579975.0
2025-03-20 09:30:00,91.58,91.59,91.55,91.58,162159.0,90.3632,90.373,90.3336,90.3632,162159.0
2025-03-20 09:40:00,91.58,91.6,91.56,91.6,162172.0,90.3632,90.3829,90.3434,90.3829,162172.0
2025-03-20 09:50:00,91.59,91.63,91.59,91.63,145116.0,90.373,90.4125,90.373,90.4125,145116.0
2025-03-20 10:00:00,91.63,91.66,91.61,91.63,254882.0,90.4125,90.4421,90.3928,90.4125,254882.0
2025-03-20 10:10:00,91.63,91.63,91.6,91.61,389354.0,90.4125,90.4125,90.3829,90.3928,389354.0
2025-03-20 10:20:00,91.61,91.63,91.6,91.62,199411.0,90.3928,90.4125,90.3829,90.4026,199411.0
2025-03-20 10:30:00,91.63,91.63,91.61,91.62,84766.0,90.4125,90.4125,90.3928,90.4026,84766.0
2025-03-20 10:40:00,91.62,91.63,91.61,91.63,251095.0,90.4026,90.4125,90.3928,90.4125,251095.0
2025-03-20 10:50:00,91.63,91.63,91.59,91.6,623581.0,90.4125,90.4125,90.373,90.3829,623581.0
2025-03-20 11:00:00,91.61,91.62,91.58,91.59,102425.0,90.3928,90.4026,90.3632,90.373,102425.0
2025-03-20 11:10:00,91.59,91.59,91.56,91.56,244095.0,90.373,90.373,90.3434,90.3434,244095.0
2025-03-20 11:20:00,91.57,91.57,91.49,91.5,284842.0,90.3533,90.3533,90.2744,90.2842,284842.0
2025-03-20 11:30:00,91.5,91.5,91.42,91.45,183135.0,90.2842,90.2842,90.2053,90.2349,183135.0
2025-03-20 11:40:00,91.46,91.49,91.44,91.45,69978.0,90.2448,90.2744,90.225,90.2349,69978.0
2025-03-20 11:50:00,91.45,91.45,91.43,91.44,88051.0,90.2349,90.2349,90.2152,90.225,88051.0
2025-03-20 12:00:00,91.43,91.43,91.36,91.36,226449.0,90.2152,90.2152,90.1461,90.1461,226449.0
2025-03-20 12:10:00,91.37,91.39,91.34,91.36,596895.0,90.156,90.1757,90.1264,90.1461,596895.0
2025-03-20 12:20:00,91.36,91.37,91.32,91.33,308023.0,90.1461,90.156,90.1066,90.1165,308023.0
2025-03-20 12:30:00,91.32,91.33,91.29,91.3,102934.0,90.1066,90.1165,90.077,90.0869,102934.0
2025-03-20 12:40:00,91.3,91.31,91.27,91.27,86491.0,90.0869,90.0968,90.0573,90.0573,86491.0
2025-03-20 12:50:00,91.27,91.29,91.26,91.28,113808.0,90.0573,90.077,90.0474,90.0672,113808.0
2025-03-20 13:00:00,91.28,91.28,91.25,91.28,193159.0,90.0672,90.0672,90.0376,90.0672,193159.0
2025-03-20 13:10:00,91.28,91.28,91.23,91.23,78601.0,90.0672,90.0672,90.0178,90.0178,78601.0
2025-03-20 13:20:00,91.23,91.24,91.19,91.2,99869.0,90.0178,90.0277,89.9784,89.9882,99869.0
2025-03-20 13:30:00,91.21,91.22,91.2,91.22,148460.0,89.9981,90.008,89.9882,90.008,148460.0
2025-03-20 13:40:00,91.22,91.25,91.2,91.23,237412.0,90.008,90.0376,89.9882,90.0178,237412.0
2025-03-20 13:50:00,91.23,91.23,91.21,91.23,124588.0,90.0178,90.0178,89.9981,90.0178,124588.0
2025-03-20 14:00:00,91.23,91.24,91.21,91.22,39872.0,90.0178,90.0277,89.9981,90.008,39872.0
2025-03-20 14:10:00,91.22,91.24,91.21,91.23,25526.0,90.008,90.0277,89.9981,90.0178,25526.0
2025-03-20 14:20:00,91.23,91.23,91.19,91.2,77909.0,90.0178,90.0178,89.9784,89.9882,77909.0
2025-03-20 14:30:00,91.2,91.22,91.18,91.22,24385.0,89.9882,90.008,89.9685,90.008,24385.0
2025-03-20 14:40:00,91.22,91.22,91.19,91.21,29104.0,90.008,90.008,89.9784,89.9981,29104.0
2025-03-20 14:50:00,91.2,91.23,91.19,91.2,63535.0,89.9882,90.0178,89.9784,89.9882,63535.0
2025-03-20 15:00:00,91.2,91.25,91.2,91.23,31676.0,89.9882,90.0376,89.9882,90.0178,31676.0
2025-03-20 15:10:00,91.23,91.24,91.22,91.23,6363.0,90.0178,90.0277,90.008,90.0178,6363.0
2025-03-20 15:20:00,91.23,91.29,91.23,91.25,21168.0,90.0178,90.077,90.0178,90.0376,21168.0
2025-03-20 15:30:00,91.25,91.29,91.24,91.26,43445.0,90.0376,90.077,90.0277,90.0474,43445.0
2025-03-20 15:40:00,91.27,91.29,91.26,91.29,64866.0,90.0573,90.077,90.0474,90.077,64866.0
2025-03-20 15:50:00,91.29,91.3,91.23,91.25,162030.0,90.077,90.0869,90.0178,90.0376,162030.0
2025-03-21 09:30:00,91.15,91.15,91.06,91.09,131860.0,89.9389,89.9389,89.8501,89.8797,131860.0
2025-03-21 09:40:00,91.11,91.13,91.08,91.09,201594.0,89.8994,89.9192,89.8698,89.8797,201594.0
2025-03-21 09:50:00,91.09,91.1,91.07,91.08,154743.0,89.8797,89.8896,89.86,89.8698,154743.0
2025-03-21 10:00:00,91.08,91.09,91.0,91.01,190696.0,89.8698,89.8797,89.7909,89.8008,190696.0
2025-03-21 10:10:00,91.0,91.0,90.95,90.97,121285.0,89.7909,89.7909,89.7416,89.7613,121285.0
2025-03-21 10:20:00,90.96,90.98,90.95,90.97,67412.0,89.7514,89.7712,89.7416,89.7613,67412.0
2025-03-21 10:30:00,90.97,90.98,90.94,90.95,114452.0,89.7613,89.7712,89.7317,89.7416,114452.0
2025-03-21 10:40:00,90.95,90.99,90.95,90.98,15339.0,89.7416,89.781,89.7416,89.7712,15339.0
2025-03-21 10:50:00,90.97,91.0,90.97,90.98,95039.0,89.7613,89.7909,89.7613,89.7712,95039.0
2025-03-21 11:00:00,90.99,91.03,90.98,91.03,220153.0,89.781,89.8205,89.7712,89.8205,220153.0
2025-03-21 11:10:00,91.03,91.03,90.98,90.98,318289.0,89.8205,89.8205,89.7712,89.7712,318289.0
2025-03-21 11:20:00,90.98,91.0,90.98,91.0,47948.0,89.7712,89.7909,89.7712,89.7909,47948.0
2025-03-21 11:30:00,91.0,91.01,90.98,90.98,137900.0,89.7909,89.8008,89.7712,89.7712,137900.0
2025-03-21 11:40:00,90.98,90.99,90.93,90.94,307707.0,89.7712,89.781,89.7218,89.7317,307707.0
2025-03-21 11:50:00,90.93,90.94,90.9,90.94,188614.0,89.7218,89.7317,89.6922,89.7317,188614.0
2025-03-21 12:00:00,90.94,90.98,90.93,90.97,100205.0,89.7317,89.7712,89.7218,89.7613,100205.0
2025-03-21 12:10:00,90.98,90.99,90.97,90.99,71405.0,89.7712,89.781,89.7613,89.781,71405.0
2025-03-21 12:20:00,90.99,91.01,90.98,90.98,59086.0,89.781,89.8008,89.7712,89.7712,59086.0
2025-03-21 12:30:00,90.98,91.0,90.97,91.0,79055.0,89.7712,89.7909,89.7613,89.7909,79055.0
2025-03-21 12:40:00,90.99,91.0,90.97,91.0,11344.0,89.781,89.7909,89.7613,89.7909,11344.0
2025-03-21 12:50:00,91.0,91.0,90.96,90.98,14720.0,89.7909,89.7909,89.7514,89.7712,14720.0
2025-03-21 13:00:00,90.98,90.99,90.95,90.98,181828.0,89.7712,89.781,89.7416,89.7712,181828.0
2025-03-21 13:10:00,90.98,90.98,90.93,90.94,355524.0,89.7712,89.7712,89.7218,89.7317,355524.0
2025-03-21 13:20:00,90.93,90.93,90.89,90.91,489191.0,89.7218,89.7218,89.6823,89.7021,489191.0
2025-03-21 13:30:00,90.91,90.93,90.89,90.92,10915.0,89.7021,89.7218,89.6823,89.7119,10915.0
2025-03-21 13:40:00,90.93,90.94,90.9,90.92,374994.0,89.7218,89.7317,89.6922,89.7119,374994.0
2025-03-21 13:50:00,90.93,90.93,90.91,90.92,17883.0,89.7218,89.7218,89.7021,89.7119,17883.0
2025-03-21 14:00:00,90.92,90.94,90.88,90.89,102814.0,89.7119,89.7317,89.6725,89.6823,102814.0
2025-03-21 14:10:00,90.9,90.9,90.87,90.9,44725.0,89.6922,89.6922,89.6626,89.6922,44725.0
2025-03-21 14:20:00,90.9,90.9,90.88,90.89,32563.0,89.6922,89.6922,89.6725,89.6823,32563.0
2025-03-21 14:30:00,90.89,90.93,90.89,90.93,53934.0,89.6823,89.7218,89.6823,89.7218,53934.0
2025-03-21 14:40:00,90.93,90.94,90.91,90.93,56463.0,89.7218,89.7317,89.7021,89.7218,56463.0
2025-03-21 14:50:00,90.93,90.94,90.91,90.92,48836.0,89.7218,89.7317,89.7021,89.7119,48836.0
2025-03-21 15:00:00,90.92,90.93,90.9,90.91,107101.0,89.7119,89.7218,89.6922,89.7021,107101.0
2025-03-21 15:10:00,90.9,90.94,90.89,90.93,27806.0,89.6922,89.7317,89.6823,89.7218,27806.0
2025-03-21 15:20:00,90.94,90.96,90.92,90.96,231292.0,89.7317,89.7514,89.7119,89.7514,231292.0
2025-03-21 15:30:00,90.96,90.97,90.95,90.96,100492.0,89.7514,89.7613,89.7416,89.7514,100492.0
2025-03-21 15:40:00,90.95,90.97,90.95,90.96,22865.0,89.7416,89.7613,89.7416,89.7514,22865.0
2025-03-21 15:50:00,90.97,91.01,90.96,91.01,105261.0,89.7613,89.8008,89.7514,89.8008,105261.0
2025-03-24 09:30:00,91.01,91.05,91.0,91.03,209519.0,89.8008,89.8402,89.7909,89.8205,209519.0
2025-03-24 09:40:00,91.03,91.06,90.95,90.98,145258.0,89.8205,89.8501,89.7416,89.7712,145258.0
2025-03-24 09:50:00,90.97,91.02,90.96,90.98,111986.0,89.7613,89.8106,89.7514,89.7712,111986.0
2025-03-24 10:00:00,90.98,90.98,90.9,90.91,210844.0,89.7712,89.7712,89.6922,89.7021,210844.0
2025-03-24 10:10:00,90.92,90.97,90.91,90.97,98851.0,89.7119,89.7613,89.7021,89.7613,98851.0
2025-03-24 10:20:00,90.97,91.0,90.94,90.95,38282.0,89.7613,89.7909,89.7317,89.7416,38282.0
2025-03-24 10:30:00,90.96,90.96,90.89,90.9,93617.0,89.7514,89.7514,89.6823,89.6922,93617.0
2025-03-24 10:40:00,90.91,90.92,90.89,90.91,268929.0,89.7021,89.7119,89.6823,89.7021,268929.0
2025-03-24 10:50:00,90.91,90.94,90.9,90.94,35765.0,89.7021,89.7317,89.6922,89.7317,35765.0
2025-03-24 11:00:00,90.94,90.95,90.92,90.94,104578.0,89.7317,89.7416,89.7119,89.7317,104578.0
2025-03-24 11:10:00,90.93,90.94,90.9,90.92,19865.0,89.7218,89.7317,89.6922,89.7119,19865.0
2025-03-24 11:20:00,90.92,90.92,90.88,90.91,200250.0,89.7119,89.7119,89.6725,89.7021,200250.0
2025-03-24 11:30:00,90.91,90.92,90.89,90.9,75149.0,89.7021,89.7119,89.6823,89.6922,75149.0
2025-03-24 11:40:00,90.9,90.94,90.88,90.92,31114.0,89.6922,89.7317,89.6725,89.7119,31114.0
2025-03-24 11:50:00,90.93,90.95,90.92,90.95,22309.0,89.7218,89.7416,89.7119,89.7416,22309.0
2025-03-24 12:00:00,90.95,90.98,90.94,90.97,45769.0,89.7416,89.7712,89.7317,89.7613,45769.0
2025-03-24 12:10:00,90.97,91.01,90.96,90.98,404755.0,89.7613,89.8008,89.7514,89.7712,404755.0
2025-03-24 12:20:00,90.98,90.99,90.97,90.99,103210.0,89.7712,89.781,89.7613,89.781,103210.0
2025-03-24 12:30:00,90.98,91.02,90.98,91.01,133885.0,89.7712,89.8106,89.7712,89.8008,133885.0
2025-03-24 12:40:00,91.01,91.01,90.98,90.98,82556.0,89.8008,89.8008,89.7712,89.7712,82556.0
2025-03-24 12:50:00,90.99,91.0,90.98,90.99,11194.0,89.781,89.7909,89.7712,89.781,11194.0
2025-03-24 13:00:00,91.0,91.0,90.98,90.98,11768.0,89.7909,89.7909,89.7712,89.7712,11768.0
2025-03-24 13:10:00,90.98,90.98,90.95,90.97,10624.0,89.7712,89.7712,89.7416,89.7613,10624.0
2025-03-24 13:20:00,90.96,90.97,90.94,90.96,9567.0,89.7514,89.7613,89.7317,89.7514,9567.0
2025-03-24 13:30:00,90.96,90.96,90.89,90.9,217975.0,89.7514,89.7514,89.6823,89.6922,217975.0
2025-03-24 13:40:00,90.91,90.91,90.87,90.88,133934.0,89.7021,89.7021,89.6626,89.6725,133934.0
2025-03-24 13:50:00,90.88,90.88,90.85,90.85,67751.0,89.6725,89.6725,89.6429,89.6429,67751.0
2025-03-24 14:00:00,90.86,90.86,90.82,90.83,61203.0,89.6527,89.6527,89.6133,89.6231,61203.0
2025-03-24 14:10:00,90.82,90.82,90.79,90.81,177656.0,89.6133,89.6133,89.5837,89.6034,177656.0
2025-03-24 14:20:00,90.81,90.84,90.81,90.82,69616.0,89.6034,89.633,89.6034,89.6133,69616.0
2025-03-24 14:30:00,90.81,90.85,90.8,90.84,18974.0,89.6034,89.6429,89.5935,89.633,18974.0
2025-03-24 14:40:00,90.84,90.88,90.84,90.87,26913.0,89.633,89.6725,89.633,89.6626,26913.0
2025-03-24 14:50:00,90.87,90.91,90.86,90.91,68559.0,89.6626,89.7021,89.6527,89.7021,68559.0
2025-03-24 15:00:00,90.9,90.92,90.9,90.91,83801.0,89.6922,89.7119,89.6922,89.7021,83801.0
2025-03-24 15:10:00,90.91,90.94,90.9,90.93,41215.0,89.7021,89.7317,89.6922,89.7218,41215.0
2025-03-24 15:20:00,90.93,90.94,90.91,90.91,53548.0,89.7218,89.7317,89.7021,89.7021,53548.0
2025-03-24 15:30:00,90.91,90.92,90.89,90.91,32827.0,89.7021,89.7119,89.6823,89.7021,32827.0
2025-03-24 15:40:00,90.92,90.93,90.91,90.93,56646.0,89.7119,89.7218,89.7021,89.7218,56646.0
2025-03-24 15:50:00,90.93,90.95,90.92,90.92,351081.0,89.7218,89.7416,89.7119,89.7119,351081.0
2025-03-25 09:30:00,90.79,90.95,90.79,90.92,388898.0,89.5837,89.7416,89.5837,89.7119,388898.0
2025-03-25 09:40:00,90.92,90.93,90.89,90.91,183468.0,89.7119,89.7218,89.6823,89.7021,183468.0
2025-03-25 09:50:00,90.91,90.93,90.89,90.93,51333.0,89.7021,89.7218,89.6823,89.7218,51333.0
2025-03-25 10:00:00,90.92,90.96,90.9,90.94,170885.0,89.7119,89.7514,89.6922,89.7317,170885.0
2025-03-25 10:10:00,90.95,90.96,90.92,90.94,113506.0,89.7416,89.7514,89.7119,89.7317,113506.0
2025-03-25 10:20:00,90.94,91.0,90.92,90.98,434865.0,89.7317,89.7909,89.7119,89.7712,434865.0
2025-03-25 10:30:00,90.97,90.99,90.96,90.98,32930.0,89.7613,89.781,89.7514,89.7712,32930.0
2025-03-25 10:40:00,90.98,91.0,90.97,90.99,70688.0,89.7712,89.7909,89.7613,89.781,70688.0
2025-03-25 10:50:00,90.99,91.03,90.98,91.02,107225.0,89.781,89.8205,89.7712,89.8106,107225.0
2025-03-25 11:00:00,91.03,91.04,91.01,91.01,63782.0,89.8205,89.8304,89.8008,89.8008,63782.0
2025-03-25 11:10:00,91.01,91.02,91.0,91.02,16241.0,89.8008,89.8106,89.7909,89.8106,16241.0
2025-03-25 11:20:00,91.02,91.04,91.01,91.04,60760.0,89.8106,89.8304,89.8008,89.8304,60760.0
2025-03-25 11:30:00,91.04,91.08,91.04,91.08,69724.0,89.8304,89.8698,89.8304,89.8698,69724.0
2025-03-25 11:40:00,91.08,91.08,91.06,91.06,59047.0,89.8698,89.8698,89.8501,89.8501,59047.0
2025-03-25 11:50:00,91.06,91.08,91.05,91.08,61006.0,89.8501,89.8698,89.8402,89.8698,61006.0
2025-03-25 12:00:00,91.08,91.08,91.04,91.05,35235.0,89.8698,89.8698,89.8304,89.8402,35235.0
2025-03-25 12:10:00,91.05,91.06,91.04,91.04,62626.0,89.8402,89.8501,89.8304,89.8304,62626.0
2025-03-25 12:20:00,91.05,91.1,91.04,91.06,147709.0,89.8402,89.8896,89.8304,89.8501,147709.0
2025-03-25 12:30:00,91.06,91.07,91.05,91.06,60866.0,89.8501,89.86,89.8402,89.8501,60866.0
2025-03-25 12:40:00,91.06,91.06,91.04,91.06,103416.0,89.8501,89.8501,89.8304,89.8501,103416.0
2025-03-25 12:50:00,91.06,91.07,91.05,91.06,21521.0,89.8501,89.86,89.8402,89.8501,21521.0
2025-03-25 13:00:00,91.06,91.07,91.04,91.05,18997.0,89.8501,89.86,89.8304,89.8402,18997.0
2025-03-25 13:10:00,91.05,91.05,91.03,91.04,32775.0,89.8402,89.8402,89.8205,89.8304,32775.0
2025-03-25 13:20:00,91.04,91.04,91.01,91.02,41310.0,89.8304,89.8304,89.8008,89.8106,41310.0
2025-03-25 13:30:00,91.03,91.04,91.01,91.02,89602.0,89.8205,89.8304,89.8008,89.8106,89602.0
2025-03-25 13:40:00,91.02,91.06,91.01,91.04,149818.0,89.8106,89.8501,89.8008,89.8304,149818.0
2025-03-25 13:50:00,91.04,91.05,91.03,91.03,19280.0,89.8304,89.8402,89.8205,89.8205,19280.0
2025-03-25 14:00:00,91.04,91.04,91.0,91.02,40930.0,89.8304,89.8304,89.7909,89.8106,40930.0
2025-03-25 14:10:00,91.02,91.06,91.01,91.03,19443.0,89.8106,89.8501,89.8008,89.8205,19443.0
2025-03-25 14:20:00,91.04,91.04,91.0,91.0,97312.0,89.8304,89.8304,89.7909,89.7909,97312.0
2025-03-25 14:30:00,91.0,91.01,90.96,90.97,53484.0,89.7909,89.8008,89.7514,89.7613,53484.0
2025-03-25 14:40:00,90.96,90.99,90.96,90.98,70744.0,89.7514,89.781,89.7514,89.7712,70744.0
2025-03-25 14:50:00,90.98,90.99,90.96,90.96,11913.0,89.7712,89.781,89.7514,89.7514,11913.0
2025-03-25 15:00:00,90.95,90.98,90.95,90.98,99610.0,89.7416,89.7712,89.7416,89.7712,99610.0
2025-03-25 15:10:00,90.98,91.0,90.97,90.98,144702.0,89.7712,89.7909,89.7613,89.7712,144702.0
2025-03-25 15:20:00,90.98,91.0,90.97,90.98,47984.0,89.7712,89.7909,89.7613,89.7712,47984.0
2025-03-25 15:30:00,90.98,91.0,90.97,90.98,112433.0,89.7712,89.7909,89.7613,89.7712,112433.0
2025-03-25 15:40:00,90.97,91.0,90.97,91.0,161537.0,89.7613,89.7909,89.7613,89.7909,161537.0
2025-03-25 15:50:00,90.99,91.01,90.98,91.01,269123.0,89.781,89.8008,89.7712,89.8008,269123.0
2025-03-26 09:30:00,90.93,90.93,90.81,90.84,194395.0,89.7218,89.7218,89.6034,89.633,194395.0
2025-03-26 09:40:00,90.83,90.85,90.79,90.8,139233.0,89.6231,89.6429,89.5837,89.5935,139233.0
2025-03-26 09:50:00,90.8,90.81,90.78,90.79,104945.0,89.5935,89.6034,89.5738,89.5837,104945.0
2025-03-26 10:00:00,90.8,90.82,90.78,90.81,203576.0,89.5935,89.6133,89.5738,89.6034,203576.0
2025-03-26 10:10:00,90.81,90.81,90.72,90.73,282330.0,89.6034,89.6034,89.5146,89.5245,282330.0
2025-03-26 10:20:00,90.73,90.74,90.7,90.74,45446.0,89.5245,89.5343,89.4949,89.5343,45446.0
2025-03-26 10:30:00,90.73,90.75,90.67,90.73,1793988.0,89.5245,89.5442,89.4653,89.5245,1793988.0
2025-03-26 10:40:00,90.73,90.75,90.73,90.73,104946.0,89.5245,89.5442,89.5245,89.5245,104946.0
2025-03-26 10:50:00,90.73,90.76,90.73,90.75,67556.0,89.5245,89.5541,89.5245,89.5442,67556.0
2025-03-26 11:00:00,90.75,90.75,90.69,90.69,87491.0,89.5442,89.5442,89.485,89.485,87491.0
2025-03-26 11:10:00,90.69,90.69,90.64,90.65,88144.0,89.485,89.485,89.4357,89.4455,88144.0
2025-03-26 11:20:00,90.65,90.66,90.62,90.64,86153.0,89.4455,89.4554,89.4159,89.4357,86153.0
2025-03-26 11:30:00,90.64,90.65,90.62,90.63,472029.0,89.4357,89.4455,89.4159,89.4258,472029.0
2025-03-26 11:40:00,90.62,90.64,90.58,90.6,187836.0,89.4159,89.4357,89.3765,89.3962,187836.0
2025-03-26 11:50:00,90.6,90.64,90.6,90.61,46072.0,89.3962,89.4357,89.3962,89.4061,46072.0
2025-03-26 12:00:00,90.62,90.65,90.61,90.62,33045.0,89.4159,89.4455,89.4061,89.4159,33045.0
2025-03-26 12:10:00,90.63,90.64,90.61,90.64,63595.0,89.4258,89.4357,89.4061,89.4357,63595.0
2025-03-26 12:20:00,90.64,90.67,90.63,90.66,117040.0,89.4357,89.4653,89.4258,89.4554,117040.0
2025-03-26 12:30:00,90.65,90.66,90.62,90.62,84823.0,89.4455,89.4554,89.4159,89.4159,84823.0
2025-03-26 12:40:00,90.63,90.63,90.61,90.62,15816.0,89.4258,89.4258,89.4061,89.4159,15816.0
2025-03-26 12:50:00,90.62,90.62,90.58,90.59,29554.0,89.4159,89.4159,89.3765,89.3863,29554.0
2025-03-26 13:00:00,90.59,90.62,90.54,90.55,128868.0,89.3863,89.4159,89.337,89.3469,128868.0
2025-03-26 13:10:00,90.54,90.58,90.53,90.58,133644.0,89.337,89.3765,89.3271,89.3765,133644.0
2025-03-26 13:20:00,90.58,90.61,90.56,90.61,126212.0,89.3765,89.4061,89.3567,89.4061,126212.0
2025-03-26 13:30:00,90.61,90.65,90.58,90.65,122572.0,89.4061,89.4455,89.3765,89.4455,122572.0
2025-03-26 13:40:00,90.64,90.64,90.58,90.59,19858.0,89.4357,89.4357,89.3765,89.3863,19858.0
2025-03-26 13:50:00,90.58,90.62,90.58,90.62,56875.0,89.3765,89.4159,89.3765,89.4159,56875.0
2025-03-26 14:00:00,90.62,90.66,90.62,90.64,34654.0,89.4159,89.4554,89.4159,89.4357,34654.0
2025-03-26 14:10:00,90.64,90.66,90.58,90.64,701837.0,89.4357,89.4554,89.3765,89.4357,701837.0
2025-03-26 14:20:00,90.63,90.64,90.6,90.61,158483.0,89.4258,89.4357,89.3962,89.4061,158483.0
2025-03-26 14:30:00,90.61,90.61,90.51,90.52,507575.0,89.4061,89.4061,89.3074,89.3173,507575.0
2025-03-26 14:40:00,90.52,90.54,90.48,90.52,507674.0,89.3173,89.337,89.2778,89.3173,507674.0
2025-03-26 14:50:00,90.51,90.52,90.48,90.49,176956.0,89.3074,89.3173,89.2778,89.2877,176956.0
2025-03-26 15:00:00,90.49,90.5,90.48,90.49,84850.0,89.2877,89.2975,89.2778,89.2877,84850.0
2025-03-26 15:10:00,90.49,90.52,90.48,90.52,209977.0,89.2877,89.3173,89.2778,89.3173,209977.0
2025-03-26 15:20:00,90.52,90.53,90.5,90.5,132839.0,89.3173,89.3271,89.2975,89.2975,132839.0
2025-03-26 15:30:00,90.51,90.51,90.47,90.48,775398.0,89.3074,89.3074,89.2679,89.2778,775398.0
2025-03-26 15:40:00,90.48,90.52,90.47,90.52,120590.0,89.2778,89.3173,89.2679,89.3173,120590.0
2025-03-26 15:50:00,90.52,90.53,90.46,90.49,377682.0,89.3173,89.3271,89.2581,89.2877,377682.0
2025-03-27 09:30:00,90.3,90.4,90.3,90.33,291351.0,89.1002,89.1989,89.1002,89.1298,291351.0
2025-03-27 09:40:00,90.33,90.36,90.31,90.34,320378.0,89.1298,89.1594,89.1101,89.1397,320378.0
2025-03-27 09:50:00,90.34,90.38,90.33,90.38,128883.0,89.1397,89.1791,89.1298,89.1791,128883.0
2025-03-27 10:00:00,90.38,90.44,90.37,90.42,164162.0,89.1791,89.2383,89.1693,89.2186,164162.0
2025-03-27 10:10:00,90.42,90.46,90.4,90.46,80195.0,89.2186,89.2581,89.1989,89.2581,80195.0
2025-03-27 10:20:00,90.45,90.46,90.42,90.45,141758.0,89.2482,89.2581,89.2186,89.2482,141758.0
2025-03-27 10:30:00,90.45,90.45,90.4,90.43,109786.0,89.2482,89.2482,89.1989,89.2285,109786.0
2025-03-27 10:40:00,90.43,90.45,90.41,90.41,456977.0,89.2285,89.2482,89.2087,89.2087,456977.0
2025-03-27 10:50:00,90.42,90.43,90.4,90.42,131630.0,89.2186,89.2285,89.1989,89.2186,131630.0
2025-03-27 11:00:00,90.42,90.42,90.38,90.4,217056.0,89.2186,89.2186,89.1791,89.1989,217056.0
2025-03-27 11:10:00,90.4,90.42,90.39,90.42,74604.0,89.1989,89.2186,89.189,89.2186,74604.0
2025-03-27 11:20:00,90.41,90.42,90.38,90.39,28022.0,89.2087,89.2186,89.1791,89.189,28022.0
2025-03-27 11:30:00,90.38,90.4,90.35,90.36,319757.0,89.1791,89.1989,89.1495,89.1594,319757.0
2025-03-27 11:40:00,90.36,90.38,90.33,90.34,45765.0,89.1594,89.1791,89.1298,89.1397,45765.0
2025-03-27 11:50:00,90.35,90.35,90.32,90.33,32823.0,89.1495,89.1495,89.1199,89.1298,32823.0
2025-03-27 12:00:00,90.32,90.38,90.31,90.37,369219.0,89.1199,89.1791,89.1101,89.1693,369219.0
2025-03-27 12:10:00,90.37,90.41,90.36,90.39,265494.0,89.1693,89.2087,89.1594,89.189,265494.0
2025-03-27 12:20:00,90.39,90.4,90.37,90.39,22842.0,89.189,89.1989,89.1693,89.189,22842.0
2025-03-27 12:30:00,90.39,90.39,90.36,90.36,41652.0,89.189,89.189,89.1594,89.1594,41652.0
2025-03-27 12:40:00,90.36,90.37,90.33,90.34,17669.0,89.1594,89.1693,89.1298,89.1397,17669.0
2025-03-27 12:50:00,90.33,90.36,90.31,90.33,52201.0,89.1298,89.1594,89.1101,89.1298,52201.0
2025-03-27 13:00:00,90.33,90.34,90.31,90.34,36286.0,89.1298,89.1397,89.1101,89.1397,36286.0
2025-03-27 13:10:00,90.34,90.36,90.31,90.33,349032.0,89.1397,89.1594,89.1101,89.1298,349032.0
2025-03-27 13:20:00,90.33,90.33,90.31,90.32,149554.0,89.1298,89.1298,89.1101,89.1199,149554.0
2025-03-27 13:30:00,90.33,90.33,90.3,90.33,270734.0,89.1298,89.1298,89.1002,89.1298,270734.0
2025-03-27 13:40:00,90.33,90.34,90.31,90.33,101889.0,89.1298,89.1397,89.1101,89.1298,101889.0
2025-03-27 13:50:00,90.33,90.34,90.31,90.31,121229.0,89.1298,89.1397,89.1101,89.1101,121229.0
2025-03-27 14:00:00,90.31,90.34,90.31,90.33,164836.0,89.1101,89.1397,89.1101,89.1298,164836.0
2025-03-27 14:10:00,90.34,90.36,90.33,90.34,87825.0,89.1397,89.1594,89.1298,89.1397,87825.0
2025-03-27 14:20:00,90.35,90.35,90.33,90.34,16902.0,89.1495,89.1495,89.1298,89.1397,16902.0
2025-03-27 14:30:00,90.34,90.36,90.33,90.34,15339.0,89.1397,89.1594,89.1298,89.1397,15339.0
2025-03-27 14:40:00,90.34,90.35,90.32,90.34,27129.0,89.1397,89.1495,89.1199,89.1397,27129.0
2025-03-27 14:50:00,90.33,90.35,90.31,90.31,103096.0,89.1298,89.1495,89.1101,89.1101,103096.0
2025-03-27 15:00:00,90.31,90.32,90.3,90.31,132079.0,89.1101,89.1199,89.1002,89.1101,132079.0
2025-03-27 15:10:00,90.31,90.34,90.31,90.34,161222.0,89.1101,89.1397,89.1101,89.1397,161222.0
2025-03-27 15:20:00,90.34,90.36,90.34,90.36,23113.0,89.1397,89.1594,89.1397,89.1594,23113.0
2025-03-27 15:30:00,90.37,90.37,90.34,90.34,52616.0,89.1693,89.1693,89.1397,89.1397,52616.0
2025-03-27 15:40:00,90.34,90.36,90.34,90.36,45593.0,89.1397,89.1594,89.1397,89.1594,45593.0
2025-03-27 15:50:00,90.35,90.35,90.29,90.3,274807.0,89.1495,89.1495,89.0903,89.1002,274807.0
2025-03-28 09:30:00,90.58,90.58,90.45,90.5,138889.0,89.3765,89.3765,89.2482,89.2975,138889.0
2025-03-28 09:40:00,90.49,90.51,90.48,90.5,166570.0,89.2877,89.3074,89.2778,89.2975,166570.0
2025-03-28 09:50:00,90.5,90.53,90.48,90.48,166262.0,89.2975,89.3271,89.2778,89.2778,166262.0
2025-03-28 10:00:00,90.48,90.5,90.44,90.45,150898.0,89.2778,89.2975,89.2383,89.2482,150898.0
2025-03-28 10:10:00,90.46,90.46,90.41,90.44,116874.0,89.2581,89.2581,89.2087,89.2383,116874.0
2025-03-28 10:20:00,90.43,90.44,90.39,90.4,139164.0,89.2285,89.2383,89.189,89.1989,139164.0
2025-03-28 10:30:00,90.4,90.41,90.35,90.37,124053.0,89.1989,89.2087,89.1495,89.1693,124053.0
2025-03-28 10:40:00,90.38,90.41,90.35,90.38,189950.0,89.1791,89.2087,89.1495,89.1791,189950.0
2025-03-28 10:50:00,90.38,90.39,90.35,90.37,86731.0,89.1791,89.189,89.1495,89.1693,86731.0
2025-03-28 11:00:00,90.36,90.38,90.34,90.35,276324.0,89.1594,89.1791,89.1397,89.1495,276324.0
2025-03-28 11:10:00,90.35,90.36,90.28,90.36,621317.0,89.1495,89.1594,89.0805,89.1594,621317.0
2025-03-28 11:20:00,90.36,90.38,90.34,90.35,133683.0,89.1594,89.1791,89.1397,89.1495,133683.0
2025-03-28 11:30:00,90.34,90.38,90.33,90.36,163392.0,89.1397,89.1791,89.1298,89.1594,163392.0
2025-03-28 11:40:00,90.36,90.41,90.35,90.4,145060.0,89.1594,89.2087,89.1495,89.1989,145060.0
2025-03-28 11:50:00,90.41,90.42,90.39,90.39,129668.0,89.2087,89.2186,89.189,89.189,129668.0
2025-03-28 12:00:00,90.39,90.42,90.38,90.41,13773.0,89.189,89.2186,89.1791,89.2087,13773.0
2025-03-28 12:10:00,90.4,90.41,90.36,90.38,54525.0,89.1989,89.2087,89.1594,89.1791,54525.0
2025-03-28 12:20:00,90.38,90.39,90.35,90.35,20540.0,89.1791,89.189,89.1495,89.1495,20540.0
2025-03-28 12:30:00,90.35,90.36,90.33,90.33,294558.0,89.1495,89.1594,89.1298,89.1298,294558.0
2025-03-28 12:40:00,90.33,90.38,90.33,90.37,428243.0,89.1298,89.1791,89.1298,89.1693,428243.0
2025-03-28 12:50:00,90.38,90.39,90.34,90.36,33015.0,89.1791,89.189,89.1397,89.1594,33015.0
2025-03-28 13:00:00,90.37,90.38,90.35,90.38,71706.0,89.1693,89.1791,89.1495,89.1791,71706.0
2025-03-28 13:10:00,90.38,90.39,90.37,90.39,29786.0,89.1791,89.189,89.1693,89.189,29786.0
2025-03-28 13:20:00,90.38,90.39,90.36,90.36,23494.0,89.1791,89.189,89.1594,89.1594,23494.0
2025-03-28 13:30:00,90.37,90.39,90.36,90.39,140915.0,89.1693,89.189,89.1594,89.189,140915.0
2025-03-28 13:40:00,90.39,90.41,90.38,90.38,139271.0,89.189,89.2087,89.1791,89.1791,139271.0
2025-03-28 13:50:00,90.38,90.42,90.38,90.41,128003.0,89.1791,89.2186,89.1791,89.2087,128003.0
2025-03-28 14:00:00,90.42,90.44,90.39,90.41,83182.0,89.2186,89.2383,89.189,89.2087,83182.0
2025-03-28 14:10:00,90.41,90.42,90.39,90.39,40904.0,89.2087,89.2186,89.189,89.189,40904.0
2025-03-28 14:20:00,90.39,90.41,90.39,90.39,30553.0,89.189,89.2087,89.189,89.189,30553.0
2025-03-28 14:30:00,90.39,90.41,90.38,90.38,85268.0,89.189,89.2087,89.1791,89.1791,85268.0
2025-03-28 14:40:00,90.38,90.41,90.38,90.41,33702.0,89.1791,89.2087,89.1791,89.2087,33702.0
2025-03-28 14:50:00,90.41,90.43,90.4,90.42,45742.0,89.2087,89.2285,89.1989,89.2186,45742.0
2025-03-28 15:00:00,90.43,90.43,90.38,90.38,47414.0,89.2285,89.2285,89.1791,89.1791,47414.0
2025-03-28 15:10:00,90.38,90.4,90.37,90.38,29708.0,89.1791,89.1989,89.1693,89.1791,29708.0
2025-03-28 15:20:00,90.39,90.4,90.37,90.37,35756.0,89.189,89.1989,89.1693,89.1693,35756.0
2025-03-28 15:30:00,90.37,90.38,90.34,90.36,53076.0,89.1693,89.1791,89.1397,89.1594,53076.0
2025-03-28 15:40:00,90.36,90.4,90.35,90.39,35687.0,89.1594,89.1989,89.1495,89.189,35687.0
2025-03-28 15:50:00,90.4,90.43,90.36,90.37,310021.0,89.1989,89.2285,89.1594,89.1693,310021.0
2025-03-31 09:30:00,90.23,90.33,90.23,90.33,145464.0,89.0311,89.1298,89.0311,89.1298,145464.0
2025-03-31 09:40:00,90.32,90.32,90.27,90.29,378986.0,89.1199,89.1199,89.0706,89.0903,378986.0
2025-03-31 09:50:00,90.29,90.34,90.28,90.33,222713.0,89.0903,89.1397,89.0805,89.1298,222713.0
2025-03-31 10:00:00,90.32,90.34,90.31,90.33,243922.0,89.1199,89.1397,89.1101,89.1298,243922.0
2025-03-31 10:10:00,90.33,90.34,90.31,90.32,155622.0,89.1298,89.1397,89.1101,89.1199,155622.0
2025-03-31 10:20:00,90.31,90.32,90.28,90.3,134245.0,89.1101,89.1199,89.0805,89.1002,134245.0
2025-03-31 10:30:00,90.29,90.33,90.29,90.33,236897.0,89.0903,89.1298,89.0903,89.1298,236897.0
2025-03-31 10:40:00,90.33,90.33,90.29,90.31,340241.0,89.1298,89.1298,89.0903,89.1101,340241.0
2025-03-31 10:50:00,90.31,90.32,90.27,90.29,79998.0,89.1101,89.1199,89.0706,89.0903,79998.0
2025-03-31 11:00:00,90.29,90.33,90.29,90.31,78552.0,89.0903,89.1298,89.0903,89.1101,78552.0
2025-03-31 11:10:00,90.32,90.35,90.29,90.34,141707.0,89.1199,89.1495,89.0903,89.1397,141707.0
2025-03-31 11:20:00,90.34,90.41,90.34,90.4,434418.0,89.1397,89.2087,89.1397,89.1989,434418.0
2025-03-31 11:30:00,90.4,90.42,90.38,90.42,29935.0,89.1989,89.2186,89.1791,89.2186,29935.0
2025-03-31 11:40:00,90.42,90.45,90.41,90.44,55012.0,89.2186,89.2482,89.2087,89.2383,55012.0
2025-03-31 11:50:00,90.44,90.45,90.42,90.43,40373.0,89.2383,89.2482,89.2186,89.2285,40373.0
2025-03-31 12:00:00,90.43,90.43,90.38,90.38,90189.0,89.2285,89.2285,89.1791,89.1791,90189.0
2025-03-31 12:10:00,90.38,90.41,90.36,90.39,96268.0,89.1791,89.2087,89.1594,89.189,96268.0
2025-03-31 12:20:00,90.4,90.42,90.38,90.42,35306.0,89.1989,89.2186,89.1791,89.2186,35306.0
2025-03-31 12:30:00,90.41,90.42,90.39,90.39,28563.0,89.2087,89.2186,89.189,89.189,28563.0
2025-03-31 12:40:00,90.4,90.4,90.38,90.39,28884.0,89.1989,89.1989,89.1791,89.189,28884.0
2025-03-31 12:50:00,90.38,90.39,90.37,90.39,45672.0,89.1791,89.189,89.1693,89.189,45672.0
2025-03-31 13:00:00,90.38,90.4,90.36,90.39,78269.0,89.1791,89.1989,89.1594,89.189,78269.0
2025-03-31 13:10:00,90.4,90.42,90.38,90.39,39961.0,89.1989,89.2186,89.1791,89.189,39961.0
2025-03-31 13:20:00,90.37,90.37,90.33,90.34,9355.0,89.1693,89.1693,89.1298,89.1397,9355.0
2025-03-31 13:30:00,90.34,90.37,90.34,90.37,17534.0,89.1397,89.1693,89.1397,89.1693,17534.0
2025-03-31 13:40:00,90.38,90.38,90.33,90.34,120480.0,89.1791,89.1791,89.1298,89.1397,120480.0
2025-03-31 13:50:00,90.35,90.36,90.33,90.34,146138.0,89.1495,89.1594,89.1298,89.1397,146138.0
2025-03-31 14:00:00,90.34,90.44,90.33,90.44,85142.0,89.1397,89.2383,89.1298,89.2383,85142.0
2025-03-31 14:10:00,90.44,90.45,90.41,90.43,32067.0,89.2383,89.2482,89.2087,89.2285,32067.0
2025-03-31 14:20:00,90.43,90.43,90.4,90.43,37763.0,89.2285,89.2285,89.1989,89.2285,37763.0
2025-03-31 14:30:00,90.44,90.47,90.43,90.47,32276.0,89.2383,89.2679,89.2285,89.2679,32276.0
2025-03-31 14:40:00,90.47,90.49,90.45,90.47,26213.0,89.2679,89.2877,89.2482,89.2679,26213.0
2025-03-31 14:50:00,90.48,90.49,90.47,90.48,75302.0,89.2778,89.2877,89.2679,89.2778,75302.0
2025-03-31 15:00:00,90.48,90.57,90.48,90.57,155738.0,89.2778,89.3666,89.2778,89.3666,155738.0
2025-03-31 15:10:00,90.57,90.61,90.57,90.59,474706.0,89.3666,89.4061,89.3666,89.3863,474706.0
2025-03-31 15:20:00,90.59,90.6,90.55,90.56,104099.0,89.3863,89.3962,89.3469,89.3567,104099.0
2025-03-31 15:30:00,90.56,90.57,90.53,90.56,107322.0,89.3567,89.3666,89.3271,89.3567,107322.0
2025-03-31 15:40:00,90.56,90.61,90.55,90.61,183798.0,89.3567,89.4061,89.3469,89.4061,183798.0
2025-03-31 15:50:00,90.61,90.62,90.56,90.61,540405.0,89.4061,89.4159,89.3567,89.4061,540405.0
2025-04-01 09:30:00,90.39,90.39,90.32,90.37,342610.0,89.5832,89.5832,89.5138,89.5634,342610.0
2025-04-01 09:40:00,90.38,90.42,90.37,90.42,153921.0,89.5733,89.6129,89.5634,89.6129,153921.0
2025-04-01 09:50:00,90.42,90.46,90.41,90.45,197051.0,89.6129,89.6526,89.603,89.6427,197051.0
2025-04-01 10:00:00,90.45,90.51,90.45,90.48,162500.0,89.6427,89.7021,89.6427,89.6724,162500.0
2025-04-01 10:10:00,90.48,90.52,90.48,90.5,143183.0,89.6724,89.712,89.6724,89.6922,143183.0
2025-04-01 10:20:00,90.5,90.51,90.47,90.5,75391.0,89.6922,89.7021,89.6625,89.6922,75391.0
2025-04-01 10:30:00,90.5,90.52,90.46,90.48,447329.0,89.6922,89.712,89.6526,89.6724,447329.0
2025-04-01 10:40:00,90.48,90.51,90.46,90.49,443302.0,89.6724,89.7021,89.6526,89.6823,443302.0
2025-04-01 10:50:00,90.49,90.49,90.45,90.46,168703.0,89.6823,89.6823,89.6427,89.6526,168703.0
2025-04-01 11:00:00,90.47,90.51,90.45,90.51,134703.0,89.6625,89.7021,89.6427,89.7021,134703.0
2025-04-01 11:10:00,90.5,90.55,90.49,90.51,253417.0,89.6922,89.7418,89.6823,89.7021,253417.0
2025-04-01 11:20:00,90.52,90.54,90.51,90.54,169612.0,89.712,89.7319,89.7021,89.7319,169612.0
2025-04-01 11:30:00,90.53,90.58,90.52,90.57,252361.0,89.7219,89.7715,89.712,89.7616,252361.0
2025-04-01 11:40:00,90.57,90.62,90.55,90.6,131297.0,89.7616,89.8111,89.7418,89.7913,131297.0
2025-04-01 11:50:00,90.61,90.63,90.6,90.62,312224.0,89.8012,89.821,89.7913,89.8111,312224.0
2025-04-01 12:00:00,90.62,90.63,90.59,90.6,214175.0,89.8111,89.821,89.7814,89.7913,214175.0
2025-04-01 12:10:00,90.6,90.61,90.56,90.58,274616.0,89.7913,89.8012,89.7517,89.7715,274616.0
2025-04-01 12:20:00,90.59,90.59,90.55,90.55,168220.0,89.7814,89.7814,89.7418,89.7418,168220.0
2025-04-01 12:30:00,90.55,90.56,90.53,90.53,108483.0,89.7418,89.7517,89.7219,89.7219,108483.0
2025-04-01 12:40:00,90.53,90.56,90.52,90.54,151869.0,89.7219,89.7517,89.712,89.7319,151869.0
2025-04-01 12:50:00,90.54,90.59,90.54,90.55,163990.0,89.7319,89.7814,89.7319,89.7418,163990.0
2025-04-01 13:00:00,90.55,90.57,90.53,90.55,108742.0,89.7418,89.7616,89.7219,89.7418,108742.0
2025-04-01 13:10:00,90.55,90.56,90.53,90.53,119296.0,89.7418,89.7517,89.7219,89.7219,119296.0
2025-04-01 13:20:00,90.53,90.54,90.52,90.52,65022.0,89.7219,89.7319,89.712,89.712,65022.0
2025-04-01 13:30:00,90.53,90.54,90.51,90.53,76115.0,89.7219,89.7319,89.7021,89.7219,76115.0
2025-04-01 13:40:00,90.53,90.55,90.51,90.53,200628.0,89.7219,89.7418,89.7021,89.7219,200628.0
2025-04-01 13:50:00,90.53,90.53,90.49,90.49,61847.0,89.7219,89.7219,89.6823,89.6823,61847.0
2025-04-01 14:00:00,90.5,90.5,90.45,90.47,137072.0,89.6922,89.6922,89.6427,89.6625,137072.0
2025-04-01 14:10:00,90.46,90.48,90.45,90.46,322169.0,89.6526,89.6724,89.6427,89.6526,322169.0
2025-04-01 14:20:00,90.47,90.48,90.44,90.45,226490.0,89.6625,89.6724,89.6327,89.6427,226490.0
2025-04-01 14:30:00,90.45,90.46,90.42,90.43,111494.0,89.6427,89.6526,89.6129,89.6228,111494.0
2025-04-01 14:40:00,90.43,90.46,90.42,90.45,419591.0,89.6228,89.6526,89.6129,89.6427,419591.0
2025-04-01 14:50:00,90.45,90.48,90.43,90.47,107355.0,89.6427,89.6724,89.6228,89.6625,107355.0
2025-04-01 15:00:00,90.47,90.47,90.43,90.43,307379.0,89.6625,89.6625,89.6228,89.6228,307379.0
2025-04-01 15:10:00,90.44,90.46,90.43,90.45,112925.0,89.6327,89.6526,89.6228,89.6427,112925.0
2025-04-01 15:20:00,90.45,90.47,90.44,90.44,81995.0,89.6427,89.6625,89.6327,89.6327,81995.0
2025-04-01 15:30:00,90.44,90.48,90.43,90.46,250747.0,89.6327,89.6724,89.6228,89.6526,250747.0
2025-04-01 15:40:00,90.46,90.48,90.45,90.46,220600.0,89.6526,89.6724,89.6427,89.6526,220600.0
2025-04-01 15:50:00,90.46,90.5,90.44,90.49,498965.0,89.6526,89.6922,89.6327,89.6823,498965.0
2025-04-02 09:30:00,90.62,90.62,90.53,90.58,121821.0,89.8111,89.8111,89.7219,89.7715,121821.0
2025-04-02 09:40:00,90.58,90.6,90.55,90.56,138824.0,89.7715,89.7913,89.7418,89.7517,138824.0
2025-04-02 09:50:00,90.56,90.56,90.53,90.55,173232.0,89.7517,89.7517,89.7219,89.7418,173232.0
2025-04-02 10:00:00,90.55,90.57,90.52,90.54,89490.0,89.7418,89.7616,89.712,89.7319,89490.0
2025-04-02 10:10:00,90.55,90.56,90.53,90.54,43097.0,89.7418,89.7517,89.7219,89.7319,43097.0
2025-04-02 10:20:00,90.54,90.55,90.52,90.54,84810.0,89.7319,89.7418,89.712,89.7319,84810.0
2025-04-02 10:30:00,90.54,90.57,90.53,90.54,57418.0,89.7319,89.7616,89.7219,89.7319,57418.0
2025-04-02 10:40:00,90.53,90.54,90.5,90.52,241321.0,89.7219,89.7319,89.6922,89.712,241321.0
2025-04-02 10:50:00,90.51,90.54,90.5,90.52,267289.0,89.7021,89.7319,89.6922,89.712,267289.0
2025-04-02 11:00:00,90.52,90.54,90.51,90.53,90714.0,89.712,89.7319,89.7021,89.7219,90714.0
2025-04-02 11:10:00,90.53,90.54,90.52,90.54,113613.0,89.7219,89.7319,89.712,89.7319,113613.0
2025-04-02 11:20:00,90.54,90.54,90.46,90.47,73351.0,89.7319,89.7319,89.6526,89.6625,73351.0
2025-04-02 11:30:00,90.46,90.48,90.44,90.45,41095.0,89.6526,89.6724,89.6327,89.6427,41095.0
2025-04-02 11:40:00,90.45,90.45,90.39,90.4,37993.0,89.6427,89.6427,89.5832,89.5931,37993.0
2025-04-02 11:50:00,90.4,90.41,90.37,90.38,82813.0,89.5931,89.603,89.5634,89.5733,82813.0
2025-04-02 12:00:00,90.38,90.41,90.36,90.41,56264.0,89.5733,89.603,89.5535,89.603,56264.0
2025-04-02 12:10:00,90.41,90.42,90.39,90.4,161885.0,89.603,89.6129,89.5832,89.5931,161885.0
2025-04-02 12:20:00,90.4,90.4,90.34,90.36,72858.0,89.5931,89.5931,89.5336,89.5535,72858.0
2025-04-02 12:30:00,90.36,90.37,90.33,90.34,57518.0,89.5535,89.5634,89.5237,89.5336,57518.0
2025-04-02 12:40:00,90.34,90.36,90.32,90.33,49838.0,89.5336,89.5535,89.5138,89.5237,49838.0
2025-04-02 12:50:00,90.33,90.37,90.31,90.36,76225.0,89.5237,89.5634,89.5039,89.5535,76225.0
2025-04-02 13:00:00,90.37,90.38,90.36,90.37,23461.0,89.5634,89.5733,89.5535,89.5634,23461.0
2025-04-02 13:10:00,90.38,90.39,90.36,90.36,82206.0,89.5733,89.5832,89.5535,89.5535,82206.0
2025-04-02 13:20:00,90.36,90.37,90.32,90.34,35779.0,89.5535,89.5634,89.5138,89.5336,35779.0
2025-04-02 13:30:00,90.34,90.34,90.31,90.31,48355.0,89.5336,89.5336,89.5039,89.5039,48355.0
2025-04-02 13:40:00,90.31,90.32,90.29,90.29,65086.0,89.5039,89.5138,89.4841,89.4841,65086.0
2025-04-02 13:50:00,90.29,90.29,90.27,90.29,35833.0,89.4841,89.4841,89.4643,89.4841,35833.0
2025-04-02 14:00:00,90.29,90.29,90.26,90.28,93486.0,89.4841,89.4841,89.4543,89.4742,93486.0
2025-04-02 14:10:00,90.28,90.28,90.25,90.27,29658.0,89.4742,89.4742,89.4444,89.4643,29658.0
2025-04-02 14:20:00,90.27,90.27,90.23,90.23,175157.0,89.4643,89.4643,89.4246,89.4246,175157.0
2025-04-02 14:30:00,90.23,90.26,90.23,90.26,89538.0,89.4246,89.4543,89.4246,89.4543,89538.0
2025-04-02 14:40:00,90.26,90.27,90.25,90.25,30202.0,89.4543,89.4643,89.4444,89.4444,30202.0
2025-04-02 14:50:00,90.26,90.27,90.22,90.23,131648.0,89.4543,89.4643,89.4147,89.4246,131648.0
2025-04-02 15:00:00,90.23,90.31,90.22,90.3,42679.0,89.4246,89.5039,89.4147,89.494,42679.0
2025-04-02 15:10:00,90.3,90.3,90.28,90.28,64189.0,89.494,89.494,89.4742,89.4742,64189.0
2025-04-02 15:20:00,90.29,90.33,90.28,90.31,18972.0,89.4841,89.5237,89.4742,89.5039,18972.0
2025-04-02 15:30:00,90.31,90.37,90.3,90.37,112852.0,89.5039,89.5634,89.494,89.5634,112852.0
2025-04-02 15:40:00,90.37,90.41,90.36,90.41,193488.0,89.5634,89.603,89.5535,89.603,193488.0
2025-04-02 15:50:00,90.4,90.46,90.39,90.45,594666.0,89.5931,89.6526,89.5832,89.6427,594666.0
2025-04-03 09:30:00,90.2,90.3,90.1,90.3,382023.0,89.3949,89.494,89.2958,89.494,382023.0
2025-04-03 09:40:00,90.3,90.3,90.23,90.27,131930.0,89.494,89.494,89.4246,89.4643,131930.0
2025-04-03 09:50:00,90.27,90.32,90.25,90.31,119744.0,89.4643,89.5138,89.4444,89.5039,119744.0
2025-04-03 10:00:00,90.3,90.37,90.21,90.22,94823.0,89.494,89.5634,89.4048,89.4147,94823.0
2025-04-03 10:10:00,90.21,90.23,90.13,90.16,176712.0,89.4048,89.4246,89.3255,89.3552,176712.0
2025-04-03 10:20:00,90.16,90.2,90.13,90.19,85117.0,89.3552,89.3949,89.3255,89.385,85117.0
2025-04-03 10:30:00,90.19,90.2,90.14,90.19,51658.0,89.385,89.3949,89.3354,89.385,51658.0
2025-04-03 10:40:00,90.19,90.19,90.12,90.13,262094.0,89.385,89.385,89.3156,89.3255,262094.0
2025-04-03 10:50:00,90.13,90.13,90.05,90.06,240118.0,89.3255,89.3255,89.2462,89.2561,240118.0
2025-04-03 11:00:00,90.07,90.12,90.06,90.1,198389.0,89.266,89.3156,89.2561,89.2958,198389.0
2025-04-03 11:10:00,90.1,90.1,90.01,90.02,213591.0,89.2958,89.2958,89.2066,89.2165,213591.0
2025-04-03 11:20:00,90.01,90.01,89.96,89.96,469862.0,89.2066,89.2066,89.157,89.157,469862.0
2025-04-03 11:30:00,89.95,89.99,89.95,89.99,165182.0,89.1471,89.1868,89.1471,89.1868,165182.0
2025-04-03 11:40:00,89.98,90.03,89.98,90.01,313412.0,89.1768,89.2264,89.1768,89.2066,313412.0
2025-04-03 11:50:00,90.01,90.01,89.97,89.98,191498.0,89.2066,89.2066,89.1669,89.1768,191498.0
2025-04-03 12:00:00,89.98,90.01,89.98,90.01,177364.0,89.1768,89.2066,89.1768,89.2066,177364.0
2025-04-03 12:10:00,90.01,90.04,90.0,90.03,124523.0,89.2066,89.2363,89.1967,89.2264,124523.0
2025-04-03 12:20:00,90.03,90.06,90.02,90.06,62966.0,89.2264,89.2561,89.2165,89.2561,62966.0
2025-04-03 12:30:00,90.06,90.08,90.02,90.06,140898.0,89.2561,89.276,89.2165,89.2561,140898.0
2025-04-03 12:40:00,90.06,90.08,90.04,90.08,73507.0,89.2561,89.276,89.2363,89.276,73507.0
2025-04-03 12:50:00,90.08,90.08,90.06,90.07,53475.0,89.276,89.276,89.2561,89.266,53475.0
2025-04-03 13:00:00,90.07,90.09,90.05,90.06,12236.0,89.266,89.2859,89.2462,89.2561,12236.0
2025-04-03 13:10:00,90.06,90.08,90.05,90.08,48902.0,89.2561,89.276,89.2462,89.276,48902.0
2025-04-03 13:20:00,90.07,90.08,90.04,90.05,14470.0,89.266,89.276,89.2363,89.2462,14470.0
2025-04-03 13:30:00,90.05,90.06,90.04,90.05,17932.0,89.2462,89.2561,89.2363,89.2462,17932.0
2025-04-03 13:40:00,90.05,90.07,90.04,90.06,5925.0,89.2462,89.266,89.2363,89.2561,5925.0
2025-04-03 13:50:00,90.06,90.09,90.05,90.06,26853.0,89.2561,89.2859,89.2462,89.2561,26853.0
2025-04-03 14:00:00,90.06,90.07,90.02,90.03,14358.0,89.2561,89.266,89.2165,89.2264,14358.0
2025-04-03 14:10:00,90.04,90.05,90.02,90.04,79919.0,89.2363,89.2462,89.2165,89.2363,79919.0
2025-04-03 14:20:00,90.04,90.05,90.01,90.02,82056.0,89.2363,89.2462,89.2066,89.2165,82056.0
2025-04-03 14:30:00,90.02,90.02,89.99,90.01,44779.0,89.2165,89.2165,89.1868,89.2066,44779.0
2025-04-03 14:40:00,90.01,90.03,89.99,90.02,61617.0,89.2066,89.2264,89.1868,89.2165,61617.0
2025-04-03 14:50:00,90.03,90.03,90.0,90.02,77836.0,89.2264,89.2264,89.1967,89.2165,77836.0
2025-04-03 15:00:00,90.02,90.06,90.0,90.04,312758.0,89.2165,89.2561,89.1967,89.2363,312758.0
2025-04-03 15:10:00,90.04,90.04,89.95,89.96,40191.0,89.2363,89.2363,89.1471,89.157,40191.0
2025-04-03 15:20:00,89.97,89.98,89.92,89.93,94114.0,89.1669,89.1768,89.1174,89.1273,94114.0
2025-04-03 15:30:00,89.93,89.95,89.91,89.93,58748.0,89.1273,89.1471,89.1075,89.1273,58748.0
2025-04-03 15:40:00,89.92,89.94,89.88,89.89,271853.0,89.1174,89.1372,89.0777,89.0877,271853.0
2025-04-03 15:50:00,89.88,89.93,89.86,89.88,432052.0,89.0777,89.1273,89.0579,89.0777,432052.0
2025-04-04 09:30:00,89.36,89.45,89.29,89.33,777662.0,88.5624,88.6516,88.493,88.5327,777662.0
2025-04-04 09:40:00,89.33,89.33,89.26,89.29,467970.0,88.5327,88.5327,88.4633,88.493,467970.0
2025-04-04 09:50:00,89.29,89.36,89.25,89.28,554074.0,88.493,88.5624,88.4534,88.4831,554074.0
2025-04-04 10:00:00,89.28,89.29,89.14,89.16,701076.0,88.4831,88.493,88.3443,88.3642,701076.0
2025-04-04 10:10:00,89.16,89.23,89.15,89.22,297286.0,88.3642,88.4335,88.3543,88.4236,297286.0
2025-04-04 10:20:00,89.21,89.22,89.17,89.18,163911.0,88.4137,88.4236,88.3741,88.384,163911.0
2025-04-04 10:30:00,89.18,89.21,89.1,89.11,175393.0,88.384,88.4137,88.3047,88.3146,175393.0
2025-04-04 10:40:00,89.1,89.11,88.97,88.98,242735.0,88.3047,88.3146,88.1759,88.1858,242735.0
2025-04-04 10:50:00,88.98,89.12,88.92,89.09,349434.0,88.1858,88.3245,88.1263,88.2948,349434.0
2025-04-04 11:00:00,89.08,89.21,89.06,89.16,554754.0,88.2849,88.4137,88.2651,88.3642,554754.0
2025-04-04 11:10:00,89.16,89.26,89.12,89.19,518669.0,88.3642,88.4633,88.3245,88.3939,518669.0
2025-04-04 11:20:00,89.19,89.28,89.02,89.04,309448.0,88.3939,88.4831,88.2254,88.2452,309448.0
2025-04-04 11:30:00,89.04,89.2,89.03,89.08,444267.0,88.2452,88.4038,88.2353,88.2849,444267.0
2025-04-04 11:40:00,89.08,89.11,88.99,89.08,671338.0,88.2849,88.3146,88.1957,88.2849,671338.0
2025-04-04 11:50:00,89.07,89.09,88.99,89.0,183973.0,88.275,88.2948,88.1957,88.2056,183973.0
2025-04-04 12:00:00,89.0,89.16,88.98,89.12,388559.0,88.2056,88.3642,88.1858,88.3245,388559.0
2025-04-04 12:10:00,89.12,89.15,89.07,89.15,278482.0,88.3245,88.3543,88.275,88.3543,278482.0
2025-04-04 12:20:00,89.15,89.22,89.12,89.16,352861.0,88.3543,88.4236,88.3245,88.3642,352861.0
2025-04-04 12:30:00,89.16,89.16,89.01,89.09,356992.0,88.3642,88.3642,88.2155,88.2948,356992.0
2025-04-04 12:40:00,89.09,89.18,89.05,89.16,478148.0,88.2948,88.384,88.2552,88.3642,478148.0
2025-04-04 12:50:00,89.16,89.16,89.01,89.01,295871.0,88.3642,88.3642,88.2155,88.2155,295871.0
2025-04-04 13:00:00,89.01,89.07,88.99,89.02,346088.0,88.2155,88.275,88.1957,88.2254,346088.0
2025-04-04 13:10:00,89.02,89.03,88.91,88.94,88427.0,88.2254,88.2353,88.1164,88.1461,88427.0
2025-04-04 13:20:00,88.94,89.01,88.93,88.95,177192.0,88.1461,88.2155,88.1362,88.156,177192.0
2025-04-04 13:30:00,88.95,89.02,88.94,88.98,164798.0,88.156,88.2254,88.1461,88.1858,164798.0
2025-04-04 13:40:00,88.98,89.0,88.93,88.96,129770.0,88.1858,88.2056,88.1362,88.166,129770.0
2025-04-04 13:50:00,88.95,88.96,88.87,88.92,93010.0,88.156,88.166,88.0768,88.1263,93010.0
2025-04-04 14:00:00,88.92,88.94,88.85,88.88,240956.0,88.1263,88.1461,88.0569,88.0867,240956.0
2025-04-04 14:10:00,88.88,88.96,88.86,88.94,334014.0,88.0867,88.166,88.0668,88.1461,334014.0
2025-04-04 14:20:00,88.94,88.95,88.87,88.94,127893.0,88.1461,88.156,88.0768,88.1461,127893.0
2025-04-04 14:30:00,88.94,88.96,88.88,88.9,142542.0,88.1461,88.166,88.0867,88.1065,142542.0
2025-04-04 14:40:00,88.9,88.9,88.85,88.89,129180.0,88.1065,88.1065,88.0569,88.0966,129180.0
2025-04-04 14:50:00,88.88,88.9,88.8,88.86,149150.0,88.0867,88.1065,88.0074,88.0668,149150.0
2025-04-04 15:00:00,88.86,88.87,88.76,88.81,248597.0,88.0668,88.0768,87.9677,88.0173,248597.0
2025-04-04 15:10:00,88.81,88.9,88.8,88.88,273539.0,88.0173,88.1065,88.0074,88.0867,273539.0
2025-04-04 15:20:00,88.88,88.97,88.87,88.94,262259.0,88.0867,88.1759,88.0768,88.1461,262259.0
2025-04-04 15:30:00,88.94,89.03,88.93,88.98,286609.0,88.1461,88.2353,88.1362,88.1858,286609.0
2025-04-04 15:40:00,88.98,89.02,88.96,88.98,379875.0,88.1858,88.2254,88.166,88.1858,379875.0
2025-04-04 15:50:00,88.98,88.98,88.55,88.61,936984.0,88.1858,88.1858,87.7596,87.8191,936984.0
2025-04-07 09:30:00,87.64,87.64,87.36,87.59,928117.0,86.8577,86.8577,86.5802,86.8082,928117.0
2025-04-07 09:40:00,87.6,87.87,87.5,87.8,677800.0,86.8181,87.0857,86.719,87.0163,677800.0
2025-04-07 09:50:00,87.8,88.03,87.79,88.01,487909.0,87.0163,87.2443,87.0064,87.2244,487909.0
2025-04-07 10:00:00,88.0,88.07,87.74,87.74,338688.0,87.2145,87.2839,86.9568,86.9568,338688.0
2025-04-07 10:10:00,87.74,89.4,87.74,88.63,717169.0,86.9568,88.602,86.9568,87.8389,717169.0
2025-04-07 10:20:00,88.66,88.67,87.74,87.89,791163.0,87.8686,87.8785,86.9568,87.1055,791163.0
2025-04-07 10:30:00,87.89,88.2,87.63,87.66,360898.0,87.1055,87.4127,86.8478,86.8776,360898.0
2025-04-07 10:40:00,87.65,88.06,87.59,87.89,506710.0,86.8676,87.274,86.8082,87.1055,506710.0
2025-04-07 10:50:00,87.88,88.26,87.87,88.2,465702.0,87.0956,87.4722,87.0857,87.4127,465702.0
2025-04-07 11:00:00,88.18,88.29,87.89,87.89,702546.0,87.3929,87.5019,87.1055,87.1055,702546.0
2025-04-07 11:10:00,87.89,88.01,87.55,87.69,591821.0,87.1055,87.2244,86.7685,86.9073,591821.0
2025-04-07 11:20:00,87.69,87.83,87.59,87.59,561437.0,86.9073,87.046,86.8082,86.8082,561437.0
2025-04-07 11:30:00,87.59,87.87,87.58,87.77,431696.0,86.8082,87.0857,86.7983,86.9866,431696.0
2025-04-07 11:40:00,87.77,87.94,87.76,87.85,438700.0,86.9866,87.1551,86.9767,87.0659,438700.0
2025-04-07 11:50:00,87.86,87.89,87.68,87.7,226549.0,87.0758,87.1055,86.8974,86.9172,226549.0
2025-04-07 12:00:00,87.69,87.71,87.55,87.56,269171.0,86.9073,86.9271,86.7685,86.7784,269171.0
2025-04-07 12:10:00,87.55,87.64,87.52,87.58,184798.0,86.7685,86.8577,86.7388,86.7983,184798.0
2025-04-07 12:20:00,87.58,87.64,87.46,87.59,543570.0,86.7983,86.8577,86.6793,86.8082,543570.0
2025-04-07 12:30:00,87.6,87.66,87.52,87.56,209741.0,86.8181,86.8776,86.7388,86.7784,209741.0
2025-04-07 12:40:00,87.56,87.59,87.33,87.41,537914.0,86.7784,86.8082,86.5505,86.6298,537914.0
2025-04-07 12:50:00,87.42,87.43,87.37,87.41,328629.0,86.6397,86.6496,86.5901,86.6298,328629.0
2025-04-07 13:00:00,87.41,87.7,87.38,87.45,344224.0,86.6298,86.9172,86.6001,86.6694,344224.0
2025-04-07 13:10:00,87.45,87.69,87.42,87.62,241433.0,86.6694,86.9073,86.6397,86.8379,241433.0
2025-04-07 13:20:00,87.62,87.75,87.58,87.73,393988.0,86.8379,86.9668,86.7983,86.9469,393988.0
2025-04-07 13:30:00,87.73,87.73,87.59,87.64,1057239.0,86.9469,86.9469,86.8082,86.8577,1057239.0
2025-04-07 13:40:00,87.64,87.67,87.54,87.64,519040.0,86.8577,86.8875,86.7586,86.8577,519040.0
2025-04-07 13:50:00,87.64,87.76,87.63,87.75,221959.0,86.8577,86.9767,86.8478,86.9668,221959.0
2025-04-07 14:00:00,87.76,87.76,87.54,87.59,288225.0,86.9767,86.9767,86.7586,86.8082,288225.0
2025-04-07 14:10:00,87.6,87.68,87.54,87.65,256092.0,86.8181,86.8974,86.7586,86.8676,256092.0
2025-04-07 14:20:00,87.66,87.68,87.45,87.46,208125.0,86.8776,86.8974,86.6694,86.6793,208125.0
2025-04-07 14:30:00,87.46,87.59,87.46,87.52,320449.0,86.6793,86.8082,86.6793,86.7388,320449.0
2025-04-07 14:40:00,87.52,87.59,87.44,87.45,274771.0,86.7388,86.8082,86.6595,86.6694,274771.0
2025-04-07 14:50:00,87.44,87.44,87.28,87.28,217164.0,86.6595,86.6595,86.5009,86.5009,217164.0
2025-04-07 15:00:00,87.29,87.43,87.26,87.27,374134.0,86.5109,86.6496,86.4811,86.491,374134.0
2025-04-07 15:10:00,87.27,87.32,87.19,87.29,530768.0,86.491,86.5406,86.4118,86.5109,530768.0
2025-04-07 15:20:00,87.29,87.32,87.23,87.24,831825.0,86.5109,86.5406,86.4514,86.4613,831825.0
2025-04-07 15:30:00,87.23,87.39,87.23,87.27,305351.0,86.4514,86.61,86.4514,86.491,305351.0
2025-04-07 15:40:00,87.27,87.27,87.09,87.2,576888.0,86.491,86.491,86.3126,86.4217,576888.0
2025-04-07 15:50:00,87.19,87.29,87.04,87.18,1572300.0,86.4118,86.5109,86.2631,86.4018,1572300.0
2025-04-08 09:30:00,88.26,88.33,87.99,88.03,758378.0,87.4722,87.5416,87.2046,87.2443,758378.0
2025-04-08 09:40:00,88.03,88.12,88.02,88.07,555236.0,87.2443,87.3335,87.2343,87.2839,555236.0
2025-04-08 09:50:00,88.07,88.15,88.05,88.14,738247.0,87.2839,87.3632,87.2641,87.3533,738247.0
2025-04-08 10:00:00,88.14,88.18,88.1,88.12,374297.0,87.3533,87.3929,87.3136,87.3335,374297.0
2025-04-08 10:10:00,88.13,88.15,88.06,88.06,428437.0,87.3434,87.3632,87.274,87.274,428437.0
2025-04-08 10:20:00,88.06,88.12,88.03,88.08,185573.0,87.274,87.3335,87.2443,87.2938,185573.0
2025-04-08 10:30:00,88.08,88.12,88.05,88.09,170729.0,87.2938,87.3335,87.2641,87.3037,170729.0
2025-04-08 10:40:00,88.08,88.08,87.99,88.01,187206.0,87.2938,87.2938,87.2046,87.2244,187206.0
2025-04-08 10:50:00,88.01,88.04,87.93,87.93,197438.0,87.2244,87.2542,87.1451,87.1451,197438.0
2025-04-08 11:00:00,87.92,87.95,87.85,87.85,179789.0,87.1352,87.165,87.0659,87.0659,179789.0
2025-04-08 11:10:00,87.85,87.86,87.72,87.83,138716.0,87.0659,87.0758,86.937,87.046,138716.0
2025-04-08 11:20:00,87.82,87.86,87.8,87.83,261085.0,87.0361,87.0758,87.0163,87.046,261085.0
2025-04-08 11:30:00,87.82,87.96,87.81,87.92,295823.0,87.0361,87.1749,87.0262,87.1352,295823.0
2025-04-08 11:40:00,87.92,87.96,87.75,87.79,248965.0,87.1352,87.1749,86.9668,87.0064,248965.0
2025-04-08 11:50:00,87.79,87.83,87.72,87.81,265224.0,87.0064,87.046,86.937,87.0262,265224.0
2025-04-08 12:00:00,87.81,87.84,87.78,87.79,330305.0,87.0262,87.056,86.9965,87.0064,330305.0
2025-04-08 12:10:00,87.79,87.81,87.68,87.69,105407.0,87.0064,87.0262,86.8974,86.9073,105407.0
2025-04-08 12:20:00,87.69,87.7,87.6,87.67,28331.0,86.9073,86.9172,86.8181,86.8875,28331.0
2025-04-08 12:30:00,87.67,87.69,87.45,87.46,145490.0,86.8875,86.9073,86.6694,86.6793,145490.0
2025-04-08 12:40:00,87.46,87.54,87.43,87.53,170602.0,86.6793,86.7586,86.6496,86.7487,170602.0
2025-04-08 12:50:00,87.53,87.54,87.4,87.42,153789.0,86.7487,86.7586,86.6199,86.6397,153789.0
2025-04-08 13:00:00,87.43,87.46,87.26,87.27,343308.0,86.6496,86.6793,86.4811,86.491,343308.0
2025-04-08 13:10:00,87.27,87.31,87.2,87.22,329335.0,86.491,86.5307,86.4217,86.4415,329335.0
2025-04-08 13:20:00,87.22,87.26,87.16,87.19,181305.0,86.4415,86.4811,86.382,86.4118,181305.0
2025-04-08 13:30:00,87.18,87.22,87.12,87.19,177469.0,86.4018,86.4415,86.3424,86.4118,177469.0
2025-04-08 13:40:00,87.19,87.27,87.11,87.15,440180.0,86.4118,86.491,86.3325,86.3721,440180.0
2025-04-08 13:50:00,87.15,87.19,87.12,87.19,189837.0,86.3721,86.4118,86.3424,86.4118,189837.0
2025-04-08 14:00:00,87.18,87.18,87.03,87.05,142135.0,86.4018,86.4018,86.2532,86.273,142135.0
2025-04-08 14:10:00,87.05,87.14,87.02,87.09,280855.0,86.273,86.3622,86.2433,86.3126,280855.0
2025-04-08 14:20:00,87.08,87.1,86.91,86.92,156232.0,86.3027,86.3226,86.1343,86.1442,156232.0
2025-04-08 14:30:00,86.93,87.15,86.89,86.95,176027.0,86.1541,86.3721,86.1144,86.1739,176027.0
2025-04-08 14:40:00,86.95,86.98,86.88,86.95,170070.0,86.1739,86.2036,86.1045,86.1739,170070.0
2025-04-08 14:50:00,86.95,86.96,86.82,86.82,281657.0,86.1739,86.1838,86.0451,86.0451,281657.0
2025-04-08 15:00:00,86.82,86.85,86.74,86.74,130890.0,86.0451,86.0748,85.9658,85.9658,130890.0
2025-04-08 15:10:00,86.75,86.77,86.61,86.63,161164.0,85.9757,85.9955,85.8369,85.8568,161164.0
2025-04-08 15:20:00,86.64,86.8,86.64,86.73,364536.0,85.8667,86.0252,85.8667,85.9559,364536.0
2025-04-08 15:30:00,86.73,86.74,86.45,86.47,226650.0,85.9559,85.9658,85.6784,85.6982,226650.0
2025-04-08 15:40:00,86.46,86.55,86.36,86.42,534714.0,85.6883,85.7775,85.5892,85.6486,534714.0
2025-04-08 15:50:00,86.42,86.64,86.41,86.56,1225874.0,85.6486,85.8667,85.6387,85.7874,1225874.0
2025-04-09 09:30:00,86.26,86.26,84.78,85.97,622747.0,85.4901,85.4901,84.0233,85.2026,622747.0
2025-04-09 09:40:00,85.98,86.29,85.98,86.23,630893.0,85.2126,85.5198,85.2126,85.4603,630893.0
2025-04-09 09:50:00,86.23,86.26,86.13,86.18,403264.0,85.4603,85.4901,85.3612,85.4108,403264.0
2025-04-09 10:00:00,86.18,86.28,85.96,85.97,314354.0,85.4108,85.5099,85.1927,85.2026,314354.0
2025-04-09 10:10:00,85.97,86.04,85.9,86.01,371023.0,85.2026,85.272,85.1333,85.2423,371023.0
2025-04-09 10:20:00,86.02,86.04,85.88,85.94,140273.0,85.2522,85.272,85.1134,85.1729,140273.0
2025-04-09 10:30:00,85.95,86.06,85.92,85.97,161799.0,85.1828,85.2918,85.1531,85.2026,161799.0
2025-04-09 10:40:00,85.97,86.08,85.93,85.98,117514.0,85.2026,85.3117,85.163,85.2126,117514.0
2025-04-09 10:50:00,85.98,85.98,85.78,85.78,163900.0,85.2126,85.2126,85.0143,85.0143,163900.0
2025-04-09 11:00:00,85.77,85.94,85.75,85.9,156484.0,85.0044,85.1729,84.9846,85.1333,156484.0
2025-04-09 11:10:00,85.9,86.03,85.9,86.0,88781.0,85.1333,85.2621,85.1333,85.2324,88781.0
2025-04-09 11:20:00,86.01,86.13,86.01,86.02,187562.0,85.2423,85.3612,85.2423,85.2522,187562.0
2025-04-09 11:30:00,86.02,86.08,85.86,85.86,71257.0,85.2522,85.3117,85.0936,85.0936,71257.0
2025-04-09 11:40:00,85.85,85.97,85.78,85.92,207221.0,85.0837,85.2026,85.0143,85.1531,207221.0
2025-04-09 11:50:00,85.92,85.94,85.81,85.83,158077.0,85.1531,85.1729,85.0441,85.0639,158077.0
2025-04-09 12:00:00,85.81,85.91,85.81,85.9,46762.0,85.0441,85.1432,85.0441,85.1333,46762.0
2025-04-09 12:10:00,85.89,86.07,85.88,86.05,454322.0,85.1234,85.3017,85.1134,85.2819,454322.0
2025-04-09 12:20:00,86.04,86.1,86.0,86.02,240115.0,85.272,85.3315,85.2324,85.2522,240115.0
2025-04-09 12:30:00,86.02,86.11,86.0,86.09,248250.0,85.2522,85.3414,85.2324,85.3216,248250.0
2025-04-09 12:40:00,86.09,86.09,85.95,86.0,176891.0,85.3216,85.3216,85.1828,85.2324,176891.0
2025-04-09 12:50:00,86.0,86.04,85.9,85.9,238332.0,85.2324,85.272,85.1333,85.1333,238332.0
2025-04-09 13:00:00,85.9,86.55,85.9,86.13,597220.0,85.1333,85.7775,85.1333,85.3612,597220.0
2025-04-09 13:10:00,86.11,86.8,86.08,86.64,400331.0,85.3414,86.0252,85.3117,85.8667,400331.0
2025-04-09 13:20:00,86.64,88.19,86.46,87.69,914862.0,85.8667,87.4028,85.6883,86.9073,914862.0
2025-04-09 13:30:00,87.7,88.03,87.59,87.82,930858.0,86.9172,87.2443,86.8082,87.0361,930858.0
2025-04-09 13:40:00,87.82,88.1,87.46,87.96,1137338.0,87.0361,87.3136,86.6793,87.1749,1137338.0
2025-04-09 13:50:00,87.95,88.19,87.72,88.13,691586.0,87.165,87.4028,86.937,87.3434,691586.0
2025-04-09 14:00:00,88.14,88.26,87.73,87.87,906149.0,87.3533,87.4722,86.9469,87.0857,906149.0
2025-04-09 14:10:00,87.87,87.93,87.67,87.67,708328.0,87.0857,87.1451,86.8875,86.8875,708328.0
2025-04-09 14:20:00,87.66,88.0,87.58,87.82,467326.0,86.8776,87.2145,86.7983,87.0361,467326.0
2025-04-09 14:30:00,87.83,87.98,87.83,87.87,159292.0,87.046,87.1947,87.046,87.0857,159292.0
2025-04-09 14:40:00,87.87,87.87,87.63,87.8,265736.0,87.0857,87.0857,86.8478,87.0163,265736.0
2025-04-09 14:50:00,87.81,87.96,87.67,87.67,228440.0,87.0262,87.1749,86.8875,86.8875,228440.0
2025-04-09 15:00:00,87.66,87.9,87.6,87.89,335837.0,86.8776,87.1154,86.8181,87.1055,335837.0
2025-04-09 15:10:00,87.9,88.29,87.9,88.27,144661.0,87.1154,87.5019,87.1154,87.4821,144661.0
2025-04-09 15:20:00,88.27,88.57,88.27,88.56,227303.0,87.4821,87.7794,87.4821,87.7695,227303.0
2025-04-09 15:30:00,88.57,88.75,88.42,88.53,455246.0,87.7794,87.9578,87.6308,87.7398,455246.0
2025-04-09 15:40:00,88.54,88.76,88.52,88.75,414481.0,87.7497,87.9677,87.7299,87.9578,414481.0
2025-04-09 15:50:00,88.75,88.94,88.69,88.88,795332.0,87.9578,88.1461,87.8984,88.0867,795332.0
2025-04-10 09:30:00,88.08,88.08,87.82,87.98,587753.0,87.2938,87.2938,87.0361,87.1947,587753.0
2025-04-10 09:40:00,87.97,88.0,87.85,87.93,186764.0,87.1848,87.2145,87.0659,87.1451,186764.0
2025-04-10 09:50:00,87.93,87.94,87.73,87.73,100227.0,87.1451,87.1551,86.9469,86.9469,100227.0
2025-04-10 10:00:00,87.73,87.84,87.66,87.84,444658.0,86.9469,87.056,86.8776,87.056,444658.0
2025-04-10 10:10:00,87.84,87.91,87.78,87.82,217309.0,87.056,87.1253,86.9965,87.0361,217309.0
2025-04-10 10:20:00,87.83,87.86,87.75,87.76,91444.0,87.046,87.0758,86.9668,86.9767,91444.0
2025-04-10 10:30:00,87.77,87.94,87.74,87.94,158218.0,86.9866,87.1551,86.9568,87.1551,158218.0
2025-04-10 10:40:00,87.94,87.95,87.75,87.78,51841.0,87.1551,87.165,86.9668,86.9965,51841.0
2025-04-10 10:50:00,87.78,87.78,87.54,87.54,183325.0,86.9965,86.9965,86.7586,86.7586,183325.0
2025-04-10 11:00:00,87.55,87.61,87.47,87.61,252729.0,86.7685,86.828,86.6893,86.828,252729.0
2025-04-10 11:10:00,87.6,87.6,87.4,87.41,128723.0,86.8181,86.8181,86.6199,86.6298,128723.0
2025-04-10 11:20:00,87.41,87.44,87.33,87.35,40728.0,86.6298,86.6595,86.5505,86.5703,40728.0
2025-04-10 11:30:00,87.35,87.38,87.27,87.31,253414.0,86.5703,86.6001,86.491,86.5307,253414.0
2025-04-10 11:40:00,87.31,87.35,87.18,87.2,169032.0,86.5307,86.5703,86.4018,86.4217,169032.0
2025-04-10 11:50:00,87.2,87.27,87.07,87.12,621267.0,86.4217,86.491,86.2928,86.3424,621267.0
2025-04-10 12:00:00,87.11,87.22,87.05,87.18,153110.0,86.3325,86.4415,86.273,86.4018,153110.0
2025-04-10 12:10:00,87.16,87.21,87.03,87.05,267336.0,86.382,86.4316,86.2532,86.273,267336.0
2025-04-10 12:20:00,87.03,87.04,86.83,86.95,443516.0,86.2532,86.2631,86.055,86.1739,443516.0
2025-04-10 12:30:00,86.95,87.31,86.95,87.3,132876.0,86.1739,86.5307,86.1739,86.5208,132876.0
2025-04-10 12:40:00,87.31,87.31,87.14,87.27,119208.0,86.5307,86.5307,86.3622,86.491,119208.0
2025-04-10 12:50:00,87.26,87.33,87.2,87.25,47393.0,86.4811,86.5505,86.4217,86.4712,47393.0
2025-04-10 13:00:00,87.25,87.7,87.25,87.32,136929.0,86.4712,86.9172,86.4712,86.5406,136929.0
2025-04-10 13:10:00,87.31,87.32,87.09,87.12,182538.0,86.5307,86.5406,86.3126,86.3424,182538.0
2025-04-10 13:20:00,87.12,87.35,86.99,87.34,94792.0,86.3424,86.5703,86.2135,86.5604,94792.0
2025-04-10 13:30:00,87.33,87.48,87.32,87.39,77335.0,86.5505,86.6992,86.5406,86.61,77335.0
2025-04-10 13:40:00,87.4,87.64,87.38,87.55,79134.0,86.6199,86.8577,86.6001,86.7685,79134.0
2025-04-10 13:50:00,87.55,87.66,87.46,87.58,113989.0,86.7685,86.8776,86.6793,86.7983,113989.0
2025-04-10 14:00:00,87.56,87.67,87.4,87.42,67877.0,86.7784,86.8875,86.6199,86.6397,67877.0
2025-04-10 14:10:00,87.42,87.49,87.35,87.48,151247.0,86.6397,86.7091,86.5703,86.6992,151247.0
2025-04-10 14:20:00,87.47,87.7,87.47,87.65,125959.0,86.6893,86.9172,86.6893,86.8676,125959.0
2025-04-10 14:30:00,87.65,87.69,87.45,87.54,145248.0,86.8676,86.9073,86.6694,86.7586,145248.0
2025-04-10 14:40:00,87.55,87.64,87.46,87.52,56524.0,86.7685,86.8577,86.6793,86.7388,56524.0
2025-04-10 14:50:00,87.51,87.58,87.38,87.44,67662.0,86.7289,86.7983,86.6001,86.6595,67662.0
2025-04-10 15:00:00,87.44,87.52,87.29,87.3,90530.0,86.6595,86.7388,86.5109,86.5208,90530.0
2025-04-10 15:10:00,87.3,87.31,87.21,87.3,320515.0,86.5208,86.5307,86.4316,86.5208,320515.0
2025-04-10 15:20:00,87.3,87.37,87.09,87.09,202456.0,86.5208,86.5901,86.3126,86.3126,202456.0
2025-04-10 15:30:00,87.09,87.2,87.08,87.12,151902.0,86.3126,86.4217,86.3027,86.3424,151902.0
2025-04-10 15:40:00,87.12,87.13,86.94,86.96,383500.0,86.3424,86.3523,86.164,86.1838,383500.0
2025-04-10 15:50:00,86.95,87.19,86.94,87.07,879048.0,86.1739,86.4118,86.164,86.2928,879048.0
2025-04-11 09:30:00,86.59,86.73,86.2,86.29,448227.0,85.8171,85.9559,85.4306,85.5198,448227.0
2025-04-11 09:40:00,86.31,86.72,86.21,86.67,423056.0,85.5396,85.9459,85.4405,85.8964,423056.0
2025-04-11 09:50:00,86.67,86.83,86.64,86.66,482912.0,85.8964,86.055,85.8667,85.8865,482912.0
2025-04-11 10:00:00,86.64,86.7,86.43,86.63,186260.0,85.8667,85.9261,85.6585,85.8568,186260.0
2025-04-11 10:10:00,86.63,86.66,86.3,86.31,93025.0,85.8568,85.8865,85.5297,85.5396,93025.0
2025-04-11 10:20:00,86.31,86.39,86.19,86.29,334027.0,85.5396,85.6189,85.4207,85.5198,334027.0
2025-04-11 10:30:00,86.28,86.55,86.26,86.48,161257.0,85.5099,85.7775,85.4901,85.7081,161257.0
2025-04-11 10:40:00,86.46,86.54,86.41,86.49,30496.0,85.6883,85.7676,85.6387,85.718,30496.0
2025-04-11 10:50:00,86.49,86.5,86.36,86.39,51697.0,85.718,85.7279,85.5892,85.6189,51697.0
2025-04-11 11:00:00,86.38,86.58,86.21,86.36,158833.0,85.609,85.8072,85.4405,85.5892,158833.0
2025-04-11 11:10:00,86.36,86.38,86.19,86.27,76787.0,85.5892,85.609,85.4207,85.5,76787.0
2025-04-11 11:20:00,86.27,86.41,86.22,86.35,165788.0,85.5,85.6387,85.4504,85.5793,165788.0
2025-04-11 11:30:00,86.34,86.61,86.31,86.61,100418.0,85.5693,85.8369,85.5396,85.8369,100418.0
2025-04-11 11:40:00,86.6,86.75,86.51,86.7,352283.0,85.827,85.9757,85.7378,85.9261,352283.0
2025-04-11 11:50:00,86.7,86.76,86.67,86.74,144074.0,85.9261,85.9856,85.8964,85.9658,144074.0
2025-04-11 12:00:00,86.75,86.84,86.66,86.74,192089.0,85.9757,86.0649,85.8865,85.9658,192089.0
2025-04-11 12:10:00,86.74,86.86,86.74,86.79,78654.0,85.9658,86.0847,85.9658,86.0153,78654.0
2025-04-11 12:20:00,86.79,86.85,86.73,86.82,57139.0,86.0153,86.0748,85.9559,86.0451,57139.0
2025-04-11 12:30:00,86.82,87.04,86.82,87.01,108062.0,86.0451,86.2631,86.0451,86.2334,108062.0
2025-04-11 12:40:00,87.01,87.29,86.98,87.29,102405.0,86.2334,86.5109,86.2036,86.5109,102405.0
2025-04-11 12:50:00,87.29,87.35,87.22,87.23,99507.0,86.5109,86.5703,86.4415,86.4514,99507.0
2025-04-11 13:00:00,87.23,87.23,87.1,87.17,130739.0,86.4514,86.4514,86.3226,86.3919,130739.0
2025-04-11 13:10:00,87.18,87.18,87.06,87.08,81898.0,86.4018,86.4018,86.2829,86.3027,81898.0
2025-04-11 13:20:00,87.08,87.18,87.05,87.06,65713.0,86.3027,86.4018,86.273,86.2829,65713.0
2025-04-11 13:30:00,87.06,87.37,86.97,87.33,105369.0,86.2829,86.5901,86.1937,86.5505,105369.0
2025-04-11 13:40:00,87.33,87.63,87.32,87.44,176324.0,86.5505,86.8478,86.5406,86.6595,176324.0
2025-04-11 13:50:00,87.45,87.61,87.42,87.5,366571.0,86.6694,86.828,86.6397,86.719,366571.0
2025-04-11 14:00:00,87.52,87.52,87.37,87.45,111085.0,86.7388,86.7388,86.5901,86.6694,111085.0
2025-04-11 14:10:00,87.45,87.46,87.31,87.39,193302.0,86.6694,86.6793,86.5307,86.61,193302.0
2025-04-11 14:20:00,87.39,87.5,87.34,87.41,163718.0,86.61,86.719,86.5604,86.6298,163718.0
2025-04-11 14:30:00,87.4,87.44,87.35,87.4,89891.0,86.6199,86.6595,86.5703,86.6199,89891.0
2025-04-11 14:40:00,87.43,87.56,87.42,87.56,46466.0,86.6496,86.7784,86.6397,86.7784,46466.0
2025-04-11 14:50:00,87.55,87.57,87.38,87.4,36432.0,86.7685,86.7884,86.6001,86.6199,36432.0
2025-04-11 15:00:00,87.41,87.54,87.38,87.51,36363.0,86.6298,86.7586,86.6001,86.7289,36363.0
2025-04-11 15:10:00,87.51,87.57,87.48,87.56,24650.0,86.7289,86.7884,86.6992,86.7784,24650.0
2025-04-11 15:20:00,87.56,87.58,87.5,87.51,178949.0,86.7784,86.7983,86.719,86.7289,178949.0
2025-04-11 15:30:00,87.5,87.56,87.47,87.48,354936.0,86.719,86.7784,86.6893,86.6992,354936.0
2025-04-11 15:40:00,87.49,87.52,87.39,87.41,341992.0,86.7091,86.7388,86.61,86.6298,341992.0
2025-04-11 15:50:00,87.41,87.43,87.34,87.38,389229.0,86.6298,86.6496,86.5604,86.6001,389229.0
2025-04-14 09:30:00,88.87,88.87,88.25,88.26,254215.0,88.0768,88.0768,87.4623,87.4722,254215.0
2025-04-14 09:40:00,88.24,88.28,88.13,88.27,341026.0,87.4524,87.492,87.3434,87.4821,341026.0
2025-04-14 09:50:00,88.27,88.31,88.2,88.22,306312.0,87.4821,87.5218,87.4127,87.4326,306312.0
2025-04-14 10:00:00,88.22,88.36,88.21,88.27,180042.0,87.4326,87.5713,87.4226,87.4821,180042.0
2025-04-14 10:10:00,88.27,88.28,88.19,88.21,111972.0,87.4821,87.492,87.4028,87.4226,111972.0
2025-04-14 10:20:00,88.21,88.36,88.21,88.34,105162.0,87.4226,87.5713,87.4226,87.5515,105162.0
2025-04-14 10:30:00,88.35,88.36,88.27,88.28,160632.0,87.5614,87.5713,87.4821,87.492,160632.0
2025-04-14 10:40:00,88.28,88.31,88.23,88.27,171254.0,87.492,87.5218,87.4425,87.4821,171254.0
2025-04-14 10:50:00,88.27,88.31,88.2,88.21,248000.0,87.4821,87.5218,87.4127,87.4226,248000.0
2025-04-14 11:00:00,88.22,88.3,88.22,88.27,115669.0,87.4326,87.5118,87.4326,87.4821,115669.0
2025-04-14 11:10:00,88.27,88.3,88.25,88.28,127978.0,87.4821,87.5118,87.4623,87.492,127978.0
2025-04-14 11:20:00,88.28,88.29,88.16,88.17,52629.0,87.492,87.5019,87.3731,87.383,52629.0
2025-04-14 11:30:00,88.17,88.22,88.12,88.13,210429.0,87.383,87.4326,87.3335,87.3434,210429.0
2025-04-14 11:40:00,88.12,88.14,88.0,88.02,128483.0,87.3335,87.3533,87.2145,87.2343,128483.0
2025-04-14 11:50:00,88.02,88.04,87.96,87.96,325382.0,87.2343,87.2542,87.1749,87.1749,325382.0
2025-04-14 12:00:00,87.95,87.99,87.92,87.95,36825.0,87.165,87.2046,87.1352,87.165,36825.0
2025-04-14 12:10:00,87.95,88.02,87.9,87.99,123174.0,87.165,87.2343,87.1154,87.2046,123174.0
2025-04-14 12:20:00,87.99,88.01,87.92,87.95,43891.0,87.2046,87.2244,87.1352,87.165,43891.0
2025-04-14 12:30:00,87.93,88.05,87.92,88.03,8815.0,87.1451,87.2641,87.1352,87.2443,8815.0
2025-04-14 12:40:00,88.03,88.06,87.99,88.04,18348.0,87.2443,87.274,87.2046,87.2542,18348.0
2025-04-14 12:50:00,88.03,88.03,87.93,87.94,40561.0,87.2443,87.2443,87.1451,87.1551,40561.0
2025-04-14 13:00:00,87.93,88.14,87.93,88.01,123265.0,87.1451,87.3533,87.1451,87.2244,123265.0
2025-04-14 13:10:00,88.03,88.09,88.01,88.09,62269.0,87.2443,87.3037,87.2244,87.3037,62269.0
2025-04-14 13:20:00,88.09,88.15,88.08,88.11,13283.0,87.3037,87.3632,87.2938,87.3235,13283.0
2025-04-14 13:30:00,88.12,88.16,88.1,88.16,16423.0,87.3335,87.3731,87.3136,87.3731,16423.0
2025-04-14 13:40:00,88.16,88.2,88.12,88.16,17412.0,87.3731,87.4127,87.3335,87.3731,17412.0
2025-04-14 13:50:00,88.16,88.24,88.15,88.23,22920.0,87.3731,87.4524,87.3632,87.4425,22920.0
2025-04-14 14:00:00,88.23,88.29,88.23,88.29,103564.0,87.4425,87.5019,87.4425,87.5019,103564.0
2025-04-14 14:10:00,88.3,88.3,88.24,88.29,54382.0,87.5118,87.5118,87.4524,87.5019,54382.0
2025-04-14 14:20:00,88.3,88.34,88.3,88.32,33229.0,87.5118,87.5515,87.5118,87.5317,33229.0
2025-04-14 14:30:00,88.32,88.37,88.3,88.36,66911.0,87.5317,87.5812,87.5118,87.5713,66911.0
2025-04-14 14:40:00,88.36,88.41,88.35,88.37,346163.0,87.5713,87.6209,87.5614,87.5812,346163.0
2025-04-14 14:50:00,88.37,88.39,88.34,88.37,107887.0,87.5812,87.601,87.5515,87.5812,107887.0
2025-04-14 15:00:00,88.37,88.42,88.36,88.4,16464.0,87.5812,87.6308,87.5713,87.611,16464.0
2025-04-14 15:10:00,88.4,88.44,88.39,88.41,67892.0,87.611,87.6506,87.601,87.6209,67892.0
2025-04-14 15:20:00,88.4,88.43,88.37,88.38,31650.0,87.611,87.6407,87.5812,87.5911,31650.0
2025-04-14 15:30:00,88.38,88.42,88.36,88.39,75651.0,87.5911,87.6308,87.5713,87.601,75651.0
2025-04-14 15:40:00,88.39,88.42,88.36,88.36,126325.0,87.601,87.6308,87.5713,87.5713,126325.0
2025-04-14 15:50:00,88.36,88.37,88.26,88.3,240133.0,87.5713,87.5812,87.4722,87.5118,240133.0
2025-04-15 09:30:00,88.44,88.65,88.32,88.65,265451.0,87.6506,87.8587,87.5317,87.8587,265451.0
2025-04-15 09:40:00,88.66,88.67,88.58,88.66,70312.0,87.8686,87.8785,87.7893,87.8686,70312.0
2025-04-15 09:50:00,88.65,88.69,88.58,88.59,68357.0,87.8587,87.8984,87.7893,87.7993,68357.0
2025-04-15 10:00:00,88.58,88.62,88.55,88.55,74813.0,87.7893,87.829,87.7596,87.7596,74813.0
2025-04-15 10:10:00,88.56,88.61,88.5,88.51,184432.0,87.7695,87.8191,87.7101,87.72,184432.0
2025-04-15 10:20:00,88.5,88.57,88.45,88.51,121311.0,87.7101,87.7794,87.6605,87.72,121311.0
2025-04-15 10:30:00,88.52,88.62,88.51,88.57,116755.0,87.7299,87.829,87.72,87.7794,116755.0
2025-04-15 10:40:00,88.57,88.69,88.54,88.65,184107.0,87.7794,87.8984,87.7497,87.8587,184107.0
2025-04-15 10:50:00,88.65,88.67,88.6,88.61,121792.0,87.8587,87.8785,87.8092,87.8191,121792.0
2025-04-15 11:00:00,88.61,88.67,88.58,88.6,70338.0,87.8191,87.8785,87.7893,87.8092,70338.0
2025-04-15 11:10:00,88.6,88.65,88.57,88.63,95456.0,87.8092,87.8587,87.7794,87.8389,95456.0
2025-04-15 11:20:00,88.64,88.65,88.6,88.63,40012.0,87.8488,87.8587,87.8092,87.8389,40012.0
2025-04-15 11:30:00,88.64,88.69,88.62,88.66,44140.0,87.8488,87.8984,87.829,87.8686,44140.0
2025-04-15 11:40:00,88.66,88.69,88.63,88.67,43745.0,87.8686,87.8984,87.8389,87.8785,43745.0
2025-04-15 11:50:00,88.67,88.73,88.66,88.72,42441.0,87.8785,87.938,87.8686,87.9281,42441.0
2025-04-15 12:00:00,88.72,88.74,88.68,88.7,259716.0,87.9281,87.9479,87.8885,87.9083,259716.0
2025-04-15 12:10:00,88.7,88.75,88.7,88.73,80707.0,87.9083,87.9578,87.9083,87.938,80707.0
2025-04-15 12:20:00,88.73,88.83,88.72,88.78,32217.0,87.938,88.0371,87.9281,87.9876,32217.0
2025-04-15 12:30:00,88.78,88.82,88.78,88.78,52292.0,87.9876,88.0272,87.9876,87.9876,52292.0
2025-04-15 12:40:00,88.78,88.85,88.75,88.8,171890.0,87.9876,88.0569,87.9578,88.0074,171890.0
2025-04-15 12:50:00,88.78,88.79,88.7,88.72,17327.0,87.9876,87.9975,87.9083,87.9281,17327.0
2025-04-15 13:00:00,88.72,88.74,88.69,88.7,22069.0,87.9281,87.9479,87.8984,87.9083,22069.0
2025-04-15 13:10:00,88.7,88.73,88.68,88.69,14054.0,87.9083,87.938,87.8885,87.8984,14054.0
2025-04-15 13:20:00,88.69,88.7,88.64,88.64,82906.0,87.8984,87.9083,87.8488,87.8488,82906.0
2025-04-15 13:30:00,88.65,88.69,88.61,88.68,117511.0,87.8587,87.8984,87.8191,87.8885,117511.0
2025-04-15 13:40:00,88.69,88.71,88.65,88.66,19197.0,87.8984,87.9182,87.8587,87.8686,19197.0
2025-04-15 13:50:00,88.66,88.67,88.61,88.65,27263.0,87.8686,87.8785,87.8191,87.8587,27263.0
2025-04-15 14:00:00,88.65,88.67,88.59,88.59,28312.0,87.8587,87.8785,87.7993,87.7993,28312.0
2025-04-15 14:10:00,88.59,88.6,88.51,88.53,34794.0,87.7993,87.8092,87.72,87.7398,34794.0
2025-04-15 14:20:00,88.53,88.58,88.52,88.55,88317.0,87.7398,87.7893,87.7299,87.7596,88317.0
2025-04-15 14:30:00,88.56,88.66,88.55,88.65,32422.0,87.7695,87.8686,87.7596,87.8587,32422.0
2025-04-15 14:40:00,88.64,88.71,88.64,88.69,41769.0,87.8488,87.9182,87.8488,87.8984,41769.0
2025-04-15 14:50:00,88.67,88.71,88.66,88.67,13047.0,87.8785,87.9182,87.8686,87.8785,13047.0
2025-04-15 15:00:00,88.68,88.68,88.59,88.59,157006.0,87.8885,87.8885,87.7993,87.7993,157006.0
2025-04-15 15:10:00,88.59,88.64,88.59,88.63,19438.0,87.7993,87.8488,87.7993,87.8389,19438.0
2025-04-15 15:20:00,88.63,88.64,88.56,88.59,27141.0,87.8389,87.8488,87.7695,87.7993,27141.0
2025-04-15 15:30:00,88.59,88.6,88.56,88.56,123968.0,87.7993,87.8092,87.7695,87.7695,123968.0
2025-04-15 15:40:00,88.56,88.6,88.5,88.51,124756.0,87.7695,87.8092,87.7101,87.72,124756.0
2025-04-15 15:50:00,88.52,88.59,88.51,88.53,349121.0,87.7299,87.7993,87.72,87.7398,349121.0
2025-04-16 09:30:00,88.55,88.64,88.48,88.49,280315.0,87.7596,87.8488,87.6902,87.7001,280315.0
2025-04-16 09:40:00,88.49,88.52,88.46,88.48,283804.0,87.7001,87.7299,87.6704,87.6902,283804.0
2025-04-16 09:50:00,88.48,88.5,88.42,88.44,86740.0,87.6902,87.7101,87.6308,87.6506,86740.0
2025-04-16 10:00:00,88.45,88.51,88.44,88.45,216073.0,87.6605,87.72,87.6506,87.6605,216073.0
2025-04-16 10:10:00,88.45,88.47,88.39,88.41,121719.0,87.6605,87.6803,87.601,87.6209,121719.0
2025-04-16 10:20:00,88.42,88.46,88.41,88.44,87443.0,87.6308,87.6704,87.6209,87.6506,87443.0
2025-04-16 10:30:00,88.45,88.46,88.4,88.44,74194.0,87.6605,87.6704,87.611,87.6506,74194.0
2025-04-16 10:40:00,88.45,88.49,88.44,88.48,90691.0,87.6605,87.7001,87.6506,87.6902,90691.0
2025-04-16 10:50:00,88.48,88.52,88.46,88.52,84114.0,87.6902,87.7299,87.6704,87.7299,84114.0
2025-04-16 11:00:00,88.52,88.58,88.51,88.56,69127.0,87.7299,87.7893,87.72,87.7695,69127.0
2025-04-16 11:10:00,88.56,88.6,88.55,88.6,61770.0,87.7695,87.8092,87.7596,87.8092,61770.0
2025-04-16 11:20:00,88.59,88.74,88.58,88.72,196649.0,87.7993,87.9479,87.7893,87.9281,196649.0
2025-04-16 11:30:00,88.71,88.75,88.69,88.72,192110.0,87.9182,87.9578,87.8984,87.9281,192110.0
2025-04-16 11:40:00,88.71,88.72,88.64,88.65,17109.0,87.9182,87.9281,87.8488,87.8587,17109.0
2025-04-16 11:50:00,88.65,88.65,88.62,88.63,45344.0,87.8587,87.8587,87.829,87.8389,45344.0
2025-04-16 12:00:00,88.64,88.64,88.58,88.61,14028.0,87.8488,87.8488,87.7893,87.8191,14028.0
2025-04-16 12:10:00,88.62,88.66,88.61,88.62,33754.0,87.829,87.8686,87.8191,87.829,33754.0
2025-04-16 12:20:00,88.61,88.66,88.6,88.66,11509.0,87.8191,87.8686,87.8092,87.8686,11509.0
2025-04-16 12:30:00,88.66,88.68,88.62,88.62,87888.0,87.8686,87.8885,87.829,87.829,87888.0
2025-04-16 12:40:00,88.62,88.66,88.61,88.65,20024.0,87.829,87.8686,87.8191,87.8587,20024.0
2025-04-16 12:50:00,88.64,88.66,88.61,88.63,47953.0,87.8488,87.8686,87.8191,87.8389,47953.0
2025-04-16 13:00:00,88.61,88.67,88.6,88.65,43366.0,87.8191,87.8785,87.8092,87.8587,43366.0
2025-04-16 13:10:00,88.65,88.67,88.62,88.62,28532.0,87.8587,87.8785,87.829,87.829,28532.0
2025-04-16 13:20:00,88.62,88.65,88.59,88.65,20414.0,87.829,87.8587,87.7993,87.8587,20414.0
2025-04-16 13:30:00,88.65,88.65,88.45,88.51,27571.0,87.8587,87.8587,87.6605,87.72,27571.0
2025-04-16 13:40:00,88.51,88.51,88.4,88.41,9366.0,87.72,87.72,87.611,87.6209,9366.0
2025-04-16 13:50:00,88.4,88.5,88.37,88.45,81016.0,87.611,87.7101,87.5812,87.6605,81016.0
2025-04-16 14:00:00,88.46,88.56,88.46,88.55,38163.0,87.6704,87.7695,87.6704,87.7596,38163.0
2025-04-16 14:10:00,88.56,88.58,88.49,88.51,69996.0,87.7695,87.7893,87.7001,87.72,69996.0
2025-04-16 14:20:00,88.5,88.56,88.48,88.54,34632.0,87.7101,87.7695,87.6902,87.7497,34632.0
2025-04-16 14:30:00,88.53,88.55,88.5,88.5,10490.0,87.7398,87.7596,87.7101,87.7101,10490.0
2025-04-16 14:40:00,88.51,88.52,88.47,88.48,8039.0,87.72,87.7299,87.6803,87.6902,8039.0
2025-04-16 14:50:00,88.48,88.48,88.44,88.44,4600.0,87.6902,87.6902,87.6506,87.6506,4600.0
2025-04-16 15:00:00,88.45,88.49,88.45,88.45,13250.0,87.6605,87.7001,87.6605,87.6605,13250.0
2025-04-16 15:10:00,88.44,88.48,88.38,88.38,158628.0,87.6506,87.6902,87.5911,87.5911,158628.0
2025-04-16 15:20:00,88.37,88.39,88.34,88.35,17145.0,87.5812,87.601,87.5515,87.5614,17145.0
2025-04-16 15:30:00,88.35,88.45,88.35,88.44,86134.0,87.5614,87.6605,87.5614,87.6506,86134.0
2025-04-16 15:40:00,88.45,88.45,88.39,88.42,45241.0,87.6605,87.6605,87.601,87.6308,45241.0
2025-04-16 15:50:00,88.44,88.57,88.44,88.55,193558.0,87.6506,87.7794,87.6506,87.7596,193558.0
2025-04-17 09:30:00,88.93,88.93,88.84,88.87,111442.0,88.1362,88.1362,88.047,88.0768,111442.0
2025-04-17 09:40:00,88.88,88.95,88.85,88.87,58824.0,88.0867,88.156,88.0569,88.0768,58824.0
2025-04-17 09:50:00,88.88,88.92,88.87,88.92,59927.0,88.0867,88.1263,88.0768,88.1263,59927.0
2025-04-17 10:00:00,88.92,88.96,88.86,88.87,49930.0,88.1263,88.166,88.0668,88.0768,49930.0
2025-04-17 10:10:00,88.87,88.9,88.81,88.84,80823.0,88.0768,88.1065,88.0173,88.047,80823.0
2025-04-17 10:20:00,88.85,88.91,88.85,88.86,79925.0,88.0569,88.1164,88.0569,88.0668,79925.0
2025-04-17 10:30:00,88.86,88.87,88.76,88.78,127253.0,88.0668,88.0768,87.9677,87.9876,127253.0
2025-04-17 10:40:00,88.78,88.89,88.77,88.88,333599.0,87.9876,88.0966,87.9776,88.0867,333599.0
2025-04-17 10:50:00,88.88,88.89,88.85,88.88,113775.0,88.0867,88.0966,88.0569,88.0867,113775.0
2025-04-17 11:00:00,88.88,88.97,88.86,88.94,36818.0,88.0867,88.1759,88.0668,88.1461,36818.0
2025-04-17 11:10:00,88.94,88.97,88.92,88.93,49403.0,88.1461,88.1759,88.1263,88.1362,49403.0
2025-04-17 11:20:00,88.93,88.94,88.82,88.83,133071.0,88.1362,88.1461,88.0272,88.0371,133071.0
2025-04-17 11:30:00,88.82,88.86,88.81,88.82,42145.0,88.0272,88.0668,88.0173,88.0272,42145.0
2025-04-17 11:40:00,88.82,88.83,88.76,88.81,66412.0,88.0272,88.0371,87.9677,88.0173,66412.0
2025-04-17 11:50:00,88.81,88.84,88.78,88.81,42817.0,88.0173,88.047,87.9876,88.0173,42817.0
2025-04-17 12:00:00,88.81,88.94,88.81,88.94,71707.0,88.0173,88.1461,88.0173,88.1461,71707.0
2025-04-17 12:10:00,88.93,88.96,88.85,88.95,25324.0,88.1362,88.166,88.0569,88.156,25324.0
2025-04-17 12:20:00,88.95,88.96,88.9,88.92,37373.0,88.156,88.166,88.1065,88.1263,37373.0
2025-04-17 12:30:00,88.92,88.95,88.88,88.88,68094.0,88.1263,88.156,88.0867,88.0867,68094.0
2025-04-17 12:40:00,88.88,88.89,88.81,88.82,35109.0,88.0867,88.0966,88.0173,88.0272,35109.0
2025-04-17 12:50:00,88.83,88.94,88.83,88.94,64857.0,88.0371,88.1461,88.0371,88.1461,64857.0
2025-04-17 13:00:00,88.94,88.95,88.88,88.92,9719.0,88.1461,88.156,88.0867,88.1263,9719.0
2025-04-17 13:10:00,88.93,88.93,88.85,88.87,13739.0,88.1362,88.1362,88.0569,88.0768,13739.0
2025-04-17 13:20:00,88.87,88.87,88.83,88.84,114581.0,88.0768,88.0768,88.0371,88.047,114581.0
2025-04-17 13:30:00,88.84,88.88,88.8,88.86,211538.0,88.047,88.0867,88.0074,88.0668,211538.0
2025-04-17 13:40:00,88.86,88.94,88.79,88.92,85677.0,88.0668,88.1461,87.9975,88.1263,85677.0
2025-04-17 13:50:00,88.91,88.95,88.9,88.91,73649.0,88.1164,88.156,88.1065,88.1164,73649.0
2025-04-17 14:00:00,88.91,88.95,88.89,88.93,60624.0,88.1164,88.156,88.0966,88.1362,60624.0
2025-04-17 14:10:00,88.94,88.95,88.92,88.94,20407.0,88.1461,88.156,88.1263,88.1461,20407.0
2025-04-17 14:20:00,88.94,88.96,88.92,88.93,5717.0,88.1461,88.166,88.1263,88.1362,5717.0
2025-04-17 14:30:00,88.93,88.96,88.93,88.95,15709.0,88.1362,88.166,88.1362,88.156,15709.0
2025-04-17 14:40:00,88.96,88.97,88.88,88.88,35768.0,88.166,88.1759,88.0867,88.0867,35768.0
2025-04-17 14:50:00,88.88,88.88,88.83,88.83,12109.0,88.0867,88.0867,88.0371,88.0371,12109.0
2025-04-17 15:00:00,88.84,88.85,88.82,88.82,13623.0,88.047,88.0569,88.0272,88.0272,13623.0
2025-04-17 15:10:00,88.83,88.83,88.76,88.79,13777.0,88.0371,88.0371,87.9677,87.9975,13777.0
2025-04-17 15:20:00,88.78,88.86,88.75,88.84,374723.0,87.9876,88.0668,87.9578,88.047,374723.0
2025-04-17 15:30:00,88.82,88.87,88.82,88.86,12178.0,88.0272,88.0768,88.0272,88.0668,12178.0
2025-04-17 15:40:00,88.86,88.88,88.82,88.82,50309.0,88.0668,88.0867,88.0272,88.0272,50309.0
2025-04-17 15:50:00,88.81,88.85,88.78,88.82,105816.0,88.0173,88.0569,87.9876,88.0272,105816.0
2025-04-21 09:30:00,88.36,88.51,88.19,88.25,264169.0,87.5713,87.72,87.4028,87.4623,264169.0
2025-04-21 09:40:00,88.26,88.28,88.18,88.26,120597.0,87.4722,87.492,87.3929,87.4722,120597.0
2025-04-21 09:50:00,88.25,88.26,88.13,88.14,108779.0,87.4623,87.4722,87.3434,87.3533,108779.0
2025-04-21 10:00:00,88.13,88.16,88.11,88.14,204787.0,87.3434,87.3731,87.3235,87.3533,204787.0
2025-04-21 10:10:00,88.15,88.18,88.1,88.13,209080.0,87.3632,87.3929,87.3136,87.3434,209080.0
2025-04-21 10:20:00,88.14,88.21,88.12,88.19,221868.0,87.3533,87.4226,87.3335,87.4028,221868.0
2025-04-21 10:30:00,88.19,88.2,88.17,88.2,195998.0,87.4028,87.4127,87.383,87.4127,195998.0
2025-04-21 10:40:00,88.2,88.22,88.16,88.17,68949.0,87.4127,87.4326,87.3731,87.383,68949.0
2025-04-21 10:50:00,88.16,88.17,88.07,88.09,70124.0,87.3731,87.383,87.2839,87.3037,70124.0
2025-04-21 11:00:00,88.09,88.12,88.05,88.08,24948.0,87.3037,87.3335,87.2641,87.2938,24948.0
2025-04-21 11:10:00,88.09,88.09,87.99,87.99,31829.0,87.3037,87.3037,87.2046,87.2046,31829.0
2025-04-21 11:20:00,88.0,88.0,87.94,87.98,43308.0,87.2145,87.2145,87.1551,87.1947,43308.0
2025-04-21 11:30:00,87.98,87.99,87.91,87.94,106598.0,87.1947,87.2046,87.1253,87.1551,106598.0
2025-04-21 11:40:00,87.94,87.95,87.84,87.92,155696.0,87.1551,87.165,87.056,87.1352,155696.0
2025-04-21 11:50:00,87.92,87.93,87.85,87.85,75478.0,87.1352,87.1451,87.0659,87.0659,75478.0
2025-04-21 12:00:00,87.85,87.95,87.84,87.93,98149.0,87.0659,87.165,87.056,87.1451,98149.0
2025-04-21 12:10:00,87.93,87.97,87.91,87.92,97096.0,87.1451,87.1848,87.1253,87.1352,97096.0
2025-04-21 12:20:00,87.92,87.93,87.85,87.86,76720.0,87.1352,87.1451,87.0659,87.0758,76720.0
2025-04-21 12:30:00,87.87,87.9,87.85,87.86,47492.0,87.0857,87.1154,87.0659,87.0758,47492.0
2025-04-21 12:40:00,87.86,87.89,87.81,87.81,106508.0,87.0758,87.1055,87.0262,87.0262,106508.0
2025-04-21 12:50:00,87.81,87.81,87.76,87.77,41541.0,87.0262,87.0262,86.9767,86.9866,41541.0
2025-04-21 13:00:00,87.77,87.78,87.67,87.67,215789.0,86.9866,86.9965,86.8875,86.8875,215789.0
2025-04-21 13:10:00,87.67,87.67,87.58,87.61,84356.0,86.8875,86.8875,86.7983,86.828,84356.0
2025-04-21 13:20:00,87.61,87.65,87.58,87.62,111561.0,86.828,86.8676,86.7983,86.8379,111561.0
2025-04-21 13:30:00,87.61,87.66,87.6,87.64,69501.0,86.828,86.8776,86.8181,86.8577,69501.0
2025-04-21 13:40:00,87.65,87.65,87.55,87.58,116597.0,86.8676,86.8676,86.7685,86.7983,116597.0
2025-04-21 13:50:00,87.58,87.59,87.57,87.59,30359.0,86.7983,86.8082,86.7884,86.8082,30359.0
2025-04-21 14:00:00,87.59,87.66,87.58,87.65,21791.0,86.8082,86.8776,86.7983,86.8676,21791.0
2025-04-21 14:10:00,87.65,87.72,87.64,87.71,22589.0,86.8676,86.937,86.8577,86.9271,22589.0
2025-04-21 14:20:00,87.72,87.72,87.68,87.71,43430.0,86.937,86.937,86.8974,86.9271,43430.0
2025-04-21 14:30:00,87.73,87.77,87.72,87.76,43241.0,86.9469,86.9866,86.937,86.9767,43241.0
2025-04-21 14:40:00,87.76,87.76,87.71,87.72,50610.0,86.9767,86.9767,86.9271,86.937,50610.0
2025-04-21 14:50:00,87.72,87.73,87.64,87.64,42819.0,86.937,86.9469,86.8577,86.8577,42819.0
2025-04-21 15:00:00,87.64,87.71,87.64,87.69,20741.0,86.8577,86.9271,86.8577,86.9073,20741.0
2025-04-21 15:10:00,87.69,87.7,87.66,87.69,24456.0,86.9073,86.9172,86.8776,86.9073,24456.0
2025-04-21 15:20:00,87.7,87.74,87.69,87.7,13425.0,86.9172,86.9568,86.9073,86.9172,13425.0
2025-04-21 15:30:00,87.71,87.79,87.71,87.78,13373.0,86.9271,87.0064,86.9271,86.9965,13373.0
2025-04-21 15:40:00,87.78,87.82,87.75,87.82,30170.0,86.9965,87.0361,86.9668,87.0361,30170.0
2025-04-21 15:50:00,87.81,87.86,87.79,87.81,298921.0,87.0262,87.0758,87.0064,87.0262,298921.0
2025-04-22 09:30:00,88.52,88.68,88.37,88.56,984376.0,87.7299,87.8885,87.5812,87.7695,984376.0
2025-04-22 09:40:00,88.56,88.73,88.54,88.72,295756.0,87.7695,87.938,87.7497,87.9281,295756.0
2025-04-22 09:50:00,88.71,88.72,88.62,88.69,193786.0,87.9182,87.9281,87.829,87.8984,193786.0
2025-04-22 10:00:00,88.69,88.74,88.66,88.73,227612.0,87.8984,87.9479,87.8686,87.938,227612.0
2025-04-22 10:10:00,88.73,88.77,88.67,88.7,62450.0,87.938,87.9776,87.8785,87.9083,62450.0
2025-04-22 10:20:00,88.7,88.71,88.63,88.65,150539.0,87.9083,87.9182,87.8389,87.8587,150539.0
2025-04-22 10:30:00,88.65,88.72,88.64,88.71,196646.0,87.8587,87.9281,87.8488,87.9182,196646.0
2025-04-22 10:40:00,88.71,88.73,88.68,88.72,111666.0,87.9182,87.938,87.8885,87.9281,111666.0
2025-04-22 10:50:00,88.72,88.77,88.71,88.77,76737.0,87.9281,87.9776,87.9182,87.9776,76737.0
2025-04-22 11:00:00,88.76,88.79,88.76,88.78,28884.0,87.9677,87.9975,87.9677,87.9876,28884.0
2025-04-22 11:10:00,88.78,88.81,88.77,88.78,60594.0,87.9876,88.0173,87.9776,87.9876,60594.0
2025-04-22 11:20:00,88.79,88.8,88.78,88.79,129315.0,87.9975,88.0074,87.9876,87.9975,129315.0
2025-04-22 11:30:00,88.79,88.86,88.78,88.83,79608.0,87.9975,88.0668,87.9876,88.0371,79608.0
2025-04-22 11:40:00,88.84,88.84,88.8,88.81,161142.0,88.047,88.047,88.0074,88.0173,161142.0
2025-04-22 11:50:00,88.82,88.87,88.8,88.86,93610.0,88.0272,88.0768,88.0074,88.0668,93610.0
2025-04-22 12:00:00,88.86,88.94,88.86,88.93,120565.0,88.0668,88.1461,88.0668,88.1362,120565.0
2025-04-22 12:10:00,88.93,88.98,88.91,88.93,122811.0,88.1362,88.1858,88.1164,88.1362,122811.0
2025-04-22 12:20:00,88.95,89.01,88.95,89.01,225053.0,88.156,88.2155,88.156,88.2155,225053.0
2025-04-22 12:30:00,89.0,89.0,88.94,88.95,107960.0,88.2056,88.2056,88.1461,88.156,107960.0
2025-04-22 12:40:00,88.95,88.96,88.89,88.9,125564.0,88.156,88.166,88.0966,88.1065,125564.0
2025-04-22 12:50:00,88.89,88.9,88.84,88.84,204635.0,88.0966,88.1065,88.047,88.047,204635.0
2025-04-22 13:00:00,88.84,88.85,88.79,88.8,53129.0,88.047,88.0569,87.9975,88.0074,53129.0
2025-04-22 13:10:00,88.8,88.8,88.62,88.67,103450.0,88.0074,88.0074,87.829,87.8785,103450.0
2025-04-22 13:20:00,88.66,88.66,88.54,88.57,142835.0,87.8686,87.8686,87.7497,87.7794,142835.0
2025-04-22 13:30:00,88.56,88.65,88.55,88.62,67288.0,87.7695,87.8587,87.7596,87.829,67288.0
2025-04-22 13:40:00,88.61,88.63,88.57,88.6,77897.0,87.8191,87.8389,87.7794,87.8092,77897.0
2025-04-22 13:50:00,88.6,88.62,88.55,88.55,38928.0,87.8092,87.829,87.7596,87.7596,38928.0
2025-04-22 14:00:00,88.54,88.66,88.53,88.66,23298.0,87.7497,87.8686,87.7398,87.8686,23298.0
2025-04-22 14:10:00,88.65,88.73,88.64,88.72,39108.0,87.8587,87.938,87.8488,87.9281,39108.0
2025-04-22 14:20:00,88.72,88.78,88.72,88.75,14294.0,87.9281,87.9876,87.9281,87.9578,14294.0
2025-04-22 14:30:00,88.75,88.81,88.75,88.78,40364.0,87.9578,88.0173,87.9578,87.9876,40364.0
2025-04-22 14:40:00,88.78,88.83,88.76,88.81,13598.0,87.9876,88.0371,87.9677,88.0173,13598.0
2025-04-22 14:50:00,88.82,88.84,88.78,88.79,40358.0,88.0272,88.047,87.9876,87.9975,40358.0
2025-04-22 15:00:00,88.78,88.8,88.76,88.77,15958.0,87.9876,88.0074,87.9677,87.9776,15958.0
2025-04-22 15:10:00,88.77,88.77,88.68,88.69,28581.0,87.9776,87.9776,87.8885,87.8984,28581.0
2025-04-22 15:20:00,88.69,88.7,88.64,88.65,15384.0,87.8984,87.9083,87.8488,87.8587,15384.0
2025-04-22 15:30:00,88.64,88.67,88.63,88.64,13686.0,87.8488,87.8785,87.8389,87.8488,13686.0
2025-04-22 15:40:00,88.64,88.76,88.63,88.75,25962.0,87.8488,87.9677,87.8389,87.9578,25962.0
2025-04-22 15:50:00,88.74,88.75,88.67,88.69,143926.0,87.9479,87.9578,87.8785,87.8984,143926.0
2025-04-23 09:30:00,89.84,90.07,89.23,89.79,720626.0,89.0381,89.266,88.4335,88.9885,720626.0
2025-04-23 09:40:00,89.77,89.99,89.77,89.82,599228.0,88.9687,89.1868,88.9687,89.0183,599228.0
2025-04-23 09:50:00,89.81,89.81,89.57,89.67,226126.0,89.0084,89.0084,88.7705,88.8696,226126.0
2025-04-23 10:00:00,89.68,89.76,89.58,89.74,173875.0,88.8795,88.9588,88.7804,88.939,173875.0
2025-04-23 10:10:00,89.73,89.76,89.57,89.62,153848.0,88.9291,88.9588,88.7705,88.8201,153848.0
2025-04-23 10:20:00,89.61,89.64,89.53,89.59,80124.0,88.8102,88.8399,88.7309,88.7903,80124.0
2025-04-23 10:30:00,89.57,89.6,89.51,89.53,110791.0,88.7705,88.8002,88.711,88.7309,110791.0
2025-04-23 10:40:00,89.53,89.56,89.5,89.51,91144.0,88.7309,88.7606,88.7011,88.711,91144.0
2025-04-23 10:50:00,89.51,89.52,89.47,89.5,137522.0,88.711,88.721,88.6714,88.7011,137522.0
2025-04-23 11:00:00,89.5,89.5,89.41,89.43,110086.0,88.7011,88.7011,88.6119,88.6318,110086.0
2025-04-23 11:10:00,89.42,89.45,89.39,89.4,49503.0,88.6218,88.6516,88.5921,88.602,49503.0
2025-04-23 11:20:00,89.39,89.41,89.16,89.2,132814.0,88.5921,88.6119,88.3642,88.4038,132814.0
2025-04-23 11:30:00,89.2,89.36,89.2,89.36,127392.0,88.4038,88.5624,88.4038,88.5624,127392.0
2025-04-23 11:40:00,89.35,89.36,89.24,89.25,158907.0,88.5525,88.5624,88.4435,88.4534,158907.0
2025-04-23 11:50:00,89.25,89.36,89.24,89.34,85933.0,88.4534,88.5624,88.4435,88.5426,85933.0
2025-04-23 12:00:00,89.33,89.33,89.18,89.19,132373.0,88.5327,88.5327,88.384,88.3939,132373.0
2025-04-23 12:10:00,89.19,89.21,89.08,89.09,94710.0,88.3939,88.4137,88.2849,88.2948,94710.0
2025-04-23 12:20:00,89.08,89.16,89.03,89.16,118941.0,88.2849,88.3642,88.2353,88.3642,118941.0
2025-04-23 12:30:00,89.17,89.24,89.17,89.2,127117.0,88.3741,88.4435,88.3741,88.4038,127117.0
2025-04-23 12:40:00,89.2,89.2,89.13,89.15,46402.0,88.4038,88.4038,88.3344,88.3543,46402.0
2025-04-23 12:50:00,89.14,89.2,89.14,89.19,37413.0,88.3443,88.4038,88.3443,88.3939,37413.0
2025-04-23 13:00:00,89.18,89.31,89.11,89.3,78283.0,88.384,88.5128,88.3146,88.5029,78283.0
2025-04-23 13:10:00,89.29,89.34,89.29,89.33,111902.0,88.493,88.5426,88.493,88.5327,111902.0
2025-04-23 13:20:00,89.33,89.34,89.25,89.25,41996.0,88.5327,88.5426,88.4534,88.4534,41996.0
2025-04-23 13:30:00,89.26,89.28,89.12,89.14,68961.0,88.4633,88.4831,88.3245,88.3443,68961.0
2025-04-23 13:40:00,89.15,89.15,89.07,89.08,28248.0,88.3543,88.3543,88.275,88.2849,28248.0
2025-04-23 13:50:00,89.08,89.14,89.06,89.13,22956.0,88.2849,88.3443,88.2651,88.3344,22956.0
2025-04-23 14:00:00,89.13,89.15,89.04,89.09,50691.0,88.3344,88.3543,88.2452,88.2948,50691.0
2025-04-23 14:10:00,89.09,89.11,89.04,89.06,69107.0,88.2948,88.3146,88.2452,88.2651,69107.0
2025-04-23 14:20:00,89.05,89.07,89.0,89.01,48229.0,88.2552,88.275,88.2056,88.2155,48229.0
2025-04-23 14:30:00,89.01,89.06,89.01,89.03,44339.0,88.2155,88.2651,88.2155,88.2353,44339.0
2025-04-23 14:40:00,89.03,89.06,88.99,89.05,44871.0,88.2353,88.2651,88.1957,88.2552,44871.0
2025-04-23 14:50:00,89.04,89.07,89.0,89.01,44360.0,88.2452,88.275,88.2056,88.2155,44360.0
2025-04-23 15:00:00,89.01,89.06,88.96,88.99,15274.0,88.2155,88.2651,88.166,88.1957,15274.0
2025-04-23 15:10:00,88.98,89.01,88.97,89.0,18790.0,88.1858,88.2155,88.1759,88.2056,18790.0
2025-04-23 15:20:00,88.99,89.03,88.97,89.0,123417.0,88.1957,88.2353,88.1759,88.2056,123417.0
2025-04-23 15:30:00,89.01,89.06,88.97,89.0,19861.0,88.2155,88.2651,88.1759,88.2056,19861.0
2025-04-23 15:40:00,88.99,89.06,88.98,89.05,72052.0,88.1957,88.2651,88.1858,88.2552,72052.0
2025-04-23 15:50:00,89.05,89.12,89.05,89.07,92999.0,88.2552,88.3245,88.2552,88.275,92999.0
2025-04-24 09:30:00,89.55,89.55,89.46,89.5,21406.0,88.7507,88.7507,88.6615,88.7011,21406.0
2025-04-24 09:40:00,89.52,89.59,89.49,89.56,73320.0,88.721,88.7903,88.6912,88.7606,73320.0
2025-04-24 09:50:00,89.55,89.59,89.54,89.59,85079.0,88.7507,88.7903,88.7408,88.7903,85079.0
2025-04-24 10:00:00,89.59,89.66,89.58,89.65,57300.0,88.7903,88.8597,88.7804,88.8498,57300.0
2025-04-24 10:10:00,89.66,89.69,89.62,89.69,240649.0,88.8597,88.8894,88.8201,88.8894,240649.0
2025-04-24 10:20:00,89.69,89.78,89.68,89.78,113958.0,88.8894,88.9786,88.8795,88.9786,113958.0
2025-04-24 10:30:00,89.78,89.79,89.76,89.77,206985.0,88.9786,88.9885,88.9588,88.9687,206985.0
2025-04-24 10:40:00,89.77,89.8,89.67,89.69,261611.0,88.9687,88.9985,88.8696,88.8894,261611.0
2025-04-24 10:50:00,89.68,89.7,89.65,89.67,55483.0,88.8795,88.8993,88.8498,88.8696,55483.0
2025-04-24 11:00:00,89.67,89.73,89.67,89.7,27511.0,88.8696,88.9291,88.8696,88.8993,27511.0
2025-04-24 11:10:00,89.7,89.76,89.69,89.7,39765.0,88.8993,88.9588,88.8894,88.8993,39765.0
2025-04-24 11:20:00,89.7,89.71,89.64,89.65,161933.0,88.8993,88.9093,88.8399,88.8498,161933.0
2025-04-24 11:30:00,89.64,89.69,89.62,89.69,17304.0,88.8399,88.8894,88.8201,88.8894,17304.0
2025-04-24 11:40:00,89.69,89.7,89.61,89.63,17009.0,88.8894,88.8993,88.8102,88.83,17009.0
2025-04-24 11:50:00,89.63,89.7,89.62,89.66,60320.0,88.83,88.8993,88.8201,88.8597,60320.0
2025-04-24 12:00:00,89.67,89.7,89.65,89.66,21977.0,88.8696,88.8993,88.8498,88.8597,21977.0
2025-04-24 12:10:00,89.66,89.79,89.66,89.78,305258.0,88.8597,88.9885,88.8597,88.9786,305258.0
2025-04-24 12:20:00,89.78,89.85,89.78,89.83,53849.0,88.9786,89.048,88.9786,89.0282,53849.0
2025-04-24 12:30:00,89.83,89.89,89.83,89.89,33081.0,89.0282,89.0877,89.0282,89.0877,33081.0
2025-04-24 12:40:00,89.89,89.92,89.85,89.9,87700.0,89.0877,89.1174,89.048,89.0976,87700.0
2025-04-24 12:50:00,89.89,89.93,89.88,89.9,21793.0,89.0877,89.1273,89.0777,89.0976,21793.0
2025-04-24 13:00:00,89.9,89.92,89.88,89.88,27502.0,89.0976,89.1174,89.0777,89.0777,27502.0
2025-04-24 13:10:00,89.88,89.89,89.81,89.81,49231.0,89.0777,89.0877,89.0084,89.0084,49231.0
2025-04-24 13:20:00,89.81,89.89,89.81,89.86,23356.0,89.0084,89.0877,89.0084,89.0579,23356.0
2025-04-24 13:30:00,89.87,89.91,89.87,89.9,34879.0,89.0678,89.1075,89.0678,89.0976,34879.0
2025-04-24 13:40:00,89.9,89.92,89.87,89.9,28218.0,89.0976,89.1174,89.0678,89.0976,28218.0
2025-04-24 13:50:00,89.91,89.96,89.9,89.93,139024.0,89.1075,89.157,89.0976,89.1273,139024.0
2025-04-24 14:00:00,89.93,89.96,89.9,89.9,108157.0,89.1273,89.157,89.0976,89.0976,108157.0
2025-04-24 14:10:00,89.92,89.95,89.9,89.92,14610.0,89.1174,89.1471,89.0976,89.1174,14610.0
2025-04-24 14:20:00,89.93,89.93,89.89,89.91,15261.0,89.1273,89.1273,89.0877,89.1075,15261.0
2025-04-24 14:30:00,89.91,89.93,89.91,89.93,10965.0,89.1075,89.1273,89.1075,89.1273,10965.0
2025-04-24 14:40:00,89.93,89.95,89.92,89.95,15935.0,89.1273,89.1471,89.1174,89.1471,15935.0
2025-04-24 14:50:00,89.95,89.97,89.93,89.94,32524.0,89.1471,89.1669,89.1273,89.1372,32524.0
2025-04-24 15:00:00,89.95,89.95,89.9,89.92,48414.0,89.1471,89.1471,89.0976,89.1174,48414.0
2025-04-24 15:10:00,89.92,89.95,89.89,89.94,22433.0,89.1174,89.1471,89.0877,89.1372,22433.0
2025-04-24 15:20:00,89.94,89.95,89.89,89.89,30442.0,89.1372,89.1471,89.0877,89.0877,30442.0
2025-04-24 15:30:00,89.89,89.95,89.88,89.94,23323.0,89.0877,89.1471,89.0777,89.1372,23323.0
2025-04-24 15:40:00,89.95,90.01,89.94,90.01,37304.0,89.1471,89.2066,89.1372,89.2066,37304.0
2025-04-24 15:50:00,90.01,90.03,89.96,90.01,394603.0,89.2066,89.2264,89.157,89.2066,394603.0
2025-04-25 09:30:00,90.16,90.24,90.11,90.14,187763.0,89.3552,89.4345,89.3057,89.3354,187763.0
2025-04-25 09:40:00,90.14,90.15,90.04,90.06,58646.0,89.3354,89.3453,89.2363,89.2561,58646.0
2025-04-25 09:50:00,90.05,90.09,90.04,90.07,57148.0,89.2462,89.2859,89.2363,89.266,57148.0
2025-04-25 10:00:00,90.05,90.1,90.05,90.07,35911.0,89.2462,89.2958,89.2462,89.266,35911.0
2025-04-25 10:10:00,90.08,90.14,90.06,90.11,131579.0,89.276,89.3354,89.2561,89.3057,131579.0
2025-04-25 10:20:00,90.11,90.12,90.03,90.04,216653.0,89.3057,89.3156,89.2264,89.2363,216653.0
2025-04-25 10:30:00,90.05,90.17,90.02,90.17,108163.0,89.2462,89.3652,89.2165,89.3652,108163.0
2025-04-25 10:40:00,90.17,90.2,90.13,90.15,99722.0,89.3652,89.3949,89.3255,89.3453,99722.0
2025-04-25 10:50:00,90.14,90.14,90.07,90.13,37919.0,89.3354,89.3354,89.266,89.3255,37919.0
2025-04-25 11:00:00,90.12,90.17,90.1,90.17,21685.0,89.3156,89.3652,89.2958,89.3652,21685.0
2025-04-25 11:10:00,90.16,90.19,90.13,90.16,16900.0,89.3552,89.385,89.3255,89.3552,16900.0
2025-04-25 11:20:00,90.16,90.18,90.13,90.14,52000.0,89.3552,89.3751,89.3255,89.3354,52000.0
2025-04-25 11:30:00,90.14,90.16,90.11,90.16,52291.0,89.3354,89.3552,89.3057,89.3552,52291.0
2025-04-25 11:40:00,90.16,90.23,90.15,90.23,94440.0,89.3552,89.4246,89.3453,89.4246,94440.0
2025-04-25 11:50:00,90.23,90.3,90.23,90.3,106786.0,89.4246,89.494,89.4246,89.494,106786.0
2025-04-25 12:00:00,90.3,90.36,90.29,90.36,182779.0,89.494,89.5535,89.4841,89.5535,182779.0
2025-04-25 12:10:00,90.36,90.38,90.33,90.34,90009.0,89.5535,89.5733,89.5237,89.5336,90009.0
2025-04-25 12:20:00,90.35,90.4,90.34,90.37,103642.0,89.5435,89.5931,89.5336,89.5634,103642.0
2025-04-25 12:30:00,90.37,90.4,90.36,90.39,205481.0,89.5634,89.5931,89.5535,89.5832,205481.0
2025-04-25 12:40:00,90.38,90.41,90.34,90.37,105522.0,89.5733,89.603,89.5336,89.5634,105522.0
2025-04-25 12:50:00,90.36,90.39,90.34,90.39,136498.0,89.5535,89.5832,89.5336,89.5832,136498.0
2025-04-25 13:00:00,90.39,90.41,90.37,90.41,109369.0,89.5832,89.603,89.5634,89.603,109369.0
2025-04-25 13:10:00,90.41,90.43,90.39,90.43,65184.0,89.603,89.6228,89.5832,89.6228,65184.0
2025-04-25 13:20:00,90.43,90.45,90.42,90.44,20694.0,89.6228,89.6427,89.6129,89.6327,20694.0
2025-04-25 13:30:00,90.44,90.44,90.3,90.31,120365.0,89.6327,89.6327,89.494,89.5039,120365.0
2025-04-25 13:40:00,90.3,90.34,90.28,90.3,319409.0,89.494,89.5336,89.4742,89.494,319409.0
2025-04-25 13:50:00,90.3,90.3,90.23,90.27,22259.0,89.494,89.494,89.4246,89.4643,22259.0
2025-04-25 14:00:00,90.26,90.33,90.26,90.33,201418.0,89.4543,89.5237,89.4543,89.5237,201418.0
2025-04-25 14:10:00,90.33,90.33,90.3,90.31,114515.0,89.5237,89.5237,89.494,89.5039,114515.0
2025-04-25 14:20:00,90.31,90.35,90.31,90.34,65468.0,89.5039,89.5435,89.5039,89.5336,65468.0
2025-04-25 14:30:00,90.34,90.39,90.34,90.38,29302.0,89.5336,89.5832,89.5336,89.5733,29302.0
2025-04-25 14:40:00,90.38,90.4,90.37,90.39,55804.0,89.5733,89.5931,89.5634,89.5832,55804.0
2025-04-25 14:50:00,90.39,90.39,90.32,90.33,67770.0,89.5832,89.5832,89.5138,89.5237,67770.0
2025-04-25 15:00:00,90.32,90.36,90.31,90.33,40148.0,89.5138,89.5535,89.5039,89.5237,40148.0
2025-04-25 15:10:00,90.33,90.33,90.28,90.3,43400.0,89.5237,89.5237,89.4742,89.494,43400.0
2025-04-25 15:20:00,90.3,90.33,90.28,90.29,46949.0,89.494,89.5237,89.4742,89.4841,46949.0
2025-04-25 15:30:00,90.29,90.31,90.27,90.28,40351.0,89.4841,89.5039,89.4643,89.4742,40351.0
2025-04-25 15:40:00,90.28,90.32,90.27,90.32,58319.0,89.4742,89.5138,89.4643,89.5138,58319.0
2025-04-25 15:50:00,90.32,90.4,90.32,90.38,232821.0,89.5138,89.5931,89.5138,89.5733,232821.0
2025-04-28 09:30:00,90.23,90.33,90.14,90.2,410716.0,89.4246,89.5237,89.3354,89.3949,410716.0
2025-04-28 09:40:00,90.2,90.24,90.17,90.23,59631.0,89.3949,89.4345,89.3652,89.4246,59631.0
2025-04-28 09:50:00,90.23,90.23,90.12,90.14,103821.0,89.4246,89.4246,89.3156,89.3354,103821.0
2025-04-28 10:00:00,90.11,90.22,90.09,90.2,171212.0,89.3057,89.4147,89.2859,89.3949,171212.0
2025-04-28 10:10:00,90.22,90.24,90.16,90.21,451838.0,89.4147,89.4345,89.3552,89.4048,451838.0
2025-04-28 10:20:00,90.21,90.26,90.16,90.17,377719.0,89.4048,89.4543,89.3552,89.3652,377719.0
2025-04-28 10:30:00,90.17,90.31,90.16,90.3,251450.0,89.3652,89.5039,89.3552,89.494,251450.0
2025-04-28 10:40:00,90.3,90.35,90.25,90.33,200708.0,89.494,89.5435,89.4444,89.5237,200708.0
2025-04-28 10:50:00,90.34,90.36,90.3,90.34,188891.0,89.5336,89.5535,89.494,89.5336,188891.0
2025-04-28 11:00:00,90.34,90.39,90.29,90.31,300437.0,89.5336,89.5832,89.4841,89.5039,300437.0
2025-04-28 11:10:00,90.31,90.35,90.29,90.3,112125.0,89.5039,89.5435,89.4841,89.494,112125.0
2025-04-28 11:20:00,90.3,90.31,90.18,90.2,131886.0,89.494,89.5039,89.3751,89.3949,131886.0
2025-04-28 11:30:00,90.2,90.28,90.19,90.28,100936.0,89.3949,89.4742,89.385,89.4742,100936.0
2025-04-28 11:40:00,90.28,90.29,90.24,90.26,30643.0,89.4742,89.4841,89.4345,89.4543,30643.0
2025-04-28 11:50:00,90.26,90.28,90.24,90.26,97408.0,89.4543,89.4742,89.4345,89.4543,97408.0
2025-04-28 12:00:00,90.26,90.26,90.18,90.22,142204.0,89.4543,89.4543,89.3751,89.4147,142204.0
2025-04-28 12:10:00,90.22,90.23,90.2,90.21,247972.0,89.4147,89.4246,89.3949,89.4048,247972.0
2025-04-28 12:20:00,90.22,90.22,90.18,90.2,63212.0,89.4147,89.4147,89.3751,89.3949,63212.0
2025-04-28 12:30:00,90.2,90.26,90.19,90.26,69996.0,89.3949,89.4543,89.385,89.4543,69996.0
2025-04-28 12:40:00,90.26,90.33,90.26,90.33,28159.0,89.4543,89.5237,89.4543,89.5237,28159.0
2025-04-28 12:50:00,90.32,90.32,90.25,90.27,14855.0,89.5138,89.5138,89.4444,89.4643,14855.0
2025-04-28 13:00:00,90.27,90.3,90.26,90.27,7963.0,89.4643,89.494,89.4543,89.4643,7963.0
2025-04-28 13:10:00,90.26,90.27,90.24,90.26,69231.0,89.4543,89.4643,89.4345,89.4543,69231.0
2025-04-28 13:20:00,90.26,90.27,90.22,90.23,7304.0,89.4543,89.4643,89.4147,89.4246,7304.0
2025-04-28 13:30:00,90.23,90.28,90.21,90.27,12060.0,89.4246,89.4742,89.4048,89.4643,12060.0
2025-04-28 13:40:00,90.28,90.31,90.26,90.29,54504.0,89.4742,89.5039,89.4543,89.4841,54504.0
2025-04-28 13:50:00,90.29,90.32,90.28,90.31,10243.0,89.4841,89.5138,89.4742,89.5039,10243.0
2025-04-28 14:00:00,90.3,90.34,90.3,90.33,27402.0,89.494,89.5336,89.494,89.5237,27402.0
2025-04-28 14:10:00,90.32,90.33,90.29,90.3,19915.0,89.5138,89.5237,89.4841,89.494,19915.0
2025-04-28 14:20:00,90.3,90.36,90.28,90.34,52189.0,89.494,89.5535,89.4742,89.5336,52189.0
2025-04-28 14:30:00,90.34,90.36,90.33,90.36,34568.0,89.5336,89.5535,89.5237,89.5535,34568.0
2025-04-28 14:40:00,90.36,90.38,90.33,90.35,34571.0,89.5535,89.5733,89.5237,89.5435,34571.0
2025-04-28 14:50:00,90.34,90.41,90.34,90.39,36073.0,89.5336,89.603,89.5336,89.5832,36073.0
2025-04-28 15:00:00,90.39,90.48,90.39,90.48,35752.0,89.5832,89.6724,89.5832,89.6724,35752.0
2025-04-28 15:10:00,90.48,90.5,90.45,90.5,83154.0,89.6724,89.6922,89.6427,89.6922,83154.0
2025-04-28 15:20:00,90.48,90.51,90.46,90.47,127154.0,89.6724,89.7021,89.6526,89.6625,127154.0
2025-04-28 15:30:00,90.45,90.47,90.43,90.45,49327.0,89.6427,89.6625,89.6228,89.6427,49327.0
2025-04-28 15:40:00,90.45,90.49,90.44,90.47,62976.0,89.6427,89.6823,89.6327,89.6625,62976.0
2025-04-28 15:50:00,90.47,90.52,90.41,90.46,146054.0,89.6625,89.712,89.603,89.6526,146054.0
2025-04-29 09:30:00,90.28,90.39,90.17,90.22,368381.0,89.4742,89.5832,89.3652,89.4147,368381.0
2025-04-29 09:40:00,90.22,90.29,90.21,90.26,583797.0,89.4147,89.4841,89.4048,89.4543,583797.0
2025-04-29 09:50:00,90.26,90.3,90.25,90.27,167573.0,89.4543,89.494,89.4444,89.4643,167573.0
2025-04-29 10:00:00,90.26,90.33,90.26,90.31,308734.0,89.4543,89.5237,89.4543,89.5039,308734.0
2025-04-29 10:10:00,90.31,90.32,90.27,90.32,147094.0,89.5039,89.5138,89.4643,89.5138,147094.0
2025-04-29 10:20:00,90.32,90.33,90.29,90.32,133704.0,89.5138,89.5237,89.4841,89.5138,133704.0
2025-04-29 10:30:00,90.33,90.37,90.32,90.34,146571.0,89.5237,89.5634,89.5138,89.5336,146571.0
2025-04-29 10:40:00,90.34,90.38,90.32,90.36,300147.0,89.5336,89.5733,89.5138,89.5535,300147.0
2025-04-29 10:50:00,90.36,90.4,90.35,90.39,60058.0,89.5535,89.5931,89.5435,89.5832,60058.0
2025-04-29 11:00:00,90.39,90.4,90.34,90.37,107671.0,89.5832,89.5931,89.5336,89.5634,107671.0
2025-04-29 11:10:00,90.38,90.38,90.3,90.3,214134.0,89.5733,89.5733,89.494,89.494,214134.0
2025-04-29 11:20:00,90.31,90.36,90.29,90.35,158003.0,89.5039,89.5535,89.4841,89.5435,158003.0
2025-04-29 11:30:00,90.36,90.36,90.3,90.33,78007.0,89.5535,89.5535,89.494,89.5237,78007.0
2025-04-29 11:40:00,90.34,90.36,90.31,90.33,122572.0,89.5336,89.5535,89.5039,89.5237,122572.0
2025-04-29 11:50:00,90.33,90.34,90.31,90.32,57744.0,89.5237,89.5336,89.5039,89.5138,57744.0
2025-04-29 12:00:00,90.33,90.4,90.32,90.4,61268.0,89.5237,89.5931,89.5138,89.5931,61268.0
2025-04-29 12:10:00,90.4,90.45,90.39,90.45,234939.0,89.5931,89.6427,89.5832,89.6427,234939.0
2025-04-29 12:20:00,90.45,90.47,90.43,90.47,94131.0,89.6427,89.6625,89.6228,89.6625,94131.0
2025-04-29 12:30:00,90.47,90.47,90.41,90.42,22573.0,89.6625,89.6625,89.603,89.6129,22573.0
2025-04-29 12:40:00,90.42,90.46,90.36,90.37,63473.0,89.6129,89.6526,89.5535,89.5634,63473.0
2025-04-29 12:50:00,90.38,90.4,90.33,90.34,92476.0,89.5733,89.5931,89.5237,89.5336,92476.0
2025-04-29 13:00:00,90.34,90.4,90.34,90.4,122120.0,89.5336,89.5931,89.5336,89.5931,122120.0
2025-04-29 13:10:00,90.4,90.44,90.37,90.44,34180.0,89.5931,89.6327,89.5634,89.6327,34180.0
2025-04-29 13:20:00,90.44,90.47,90.41,90.45,84535.0,89.6327,89.6625,89.603,89.6427,84535.0
2025-04-29 13:30:00,90.45,90.49,90.44,90.48,41659.0,89.6427,89.6823,89.6327,89.6724,41659.0
2025-04-29 13:40:00,90.48,90.55,90.47,90.55,141045.0,89.6724,89.7418,89.6625,89.7418,141045.0
2025-04-29 13:50:00,90.55,90.56,90.53,90.55,105190.0,89.7418,89.7517,89.7219,89.7418,105190.0
2025-04-29 14:00:00,90.56,90.59,90.55,90.58,120176.0,89.7517,89.7814,89.7418,89.7715,120176.0
2025-04-29 14:10:00,90.58,90.6,90.56,90.57,83688.0,89.7715,89.7913,89.7517,89.7616,83688.0
2025-04-29 14:20:00,90.56,90.58,90.53,90.56,47653.0,89.7517,89.7715,89.7219,89.7517,47653.0
2025-04-29 14:30:00,90.56,90.57,90.53,90.57,21711.0,89.7517,89.7616,89.7219,89.7616,21711.0
2025-04-29 14:40:00,90.57,90.57,90.53,90.55,23684.0,89.7616,89.7616,89.7219,89.7418,23684.0
2025-04-29 14:50:00,90.55,90.57,90.53,90.53,40194.0,89.7418,89.7616,89.7219,89.7219,40194.0
2025-04-29 15:00:00,90.55,90.59,90.54,90.56,63620.0,89.7418,89.7814,89.7319,89.7517,63620.0
2025-04-29 15:10:00,90.57,90.58,90.55,90.56,26194.0,89.7616,89.7715,89.7418,89.7517,26194.0
2025-04-29 15:20:00,90.56,90.58,90.55,90.56,58422.0,89.7517,89.7715,89.7418,89.7517,58422.0
2025-04-29 15:30:00,90.56,90.58,90.55,90.58,34431.0,89.7517,89.7715,89.7418,89.7715,34431.0
2025-04-29 15:40:00,90.58,90.61,90.56,90.59,211192.0,89.7715,89.8012,89.7517,89.7814,211192.0
2025-04-29 15:50:00,90.6,90.62,90.58,90.59,432904.0,89.7913,89.8111,89.7715,89.7814,432904.0
2025-04-30 09:30:00,89.76,90.08,89.76,89.83,1044310.0,88.9588,89.276,88.9588,89.0282,1044310.0
2025-04-30 09:40:00,89.83,89.86,89.76,89.85,257917.0,89.0282,89.0579,88.9588,89.048,257917.0
2025-04-30 09:50:00,89.86,89.86,89.77,89.78,232222.0,89.0579,89.0579,88.9687,88.9786,232222.0
2025-04-30 10:00:00,89.78,89.85,89.77,89.82,374820.0,88.9786,89.048,88.9687,89.0183,374820.0
2025-04-30 10:10:00,89.82,89.9,89.8,89.9,486448.0,89.0183,89.0976,88.9985,89.0976,486448.0
2025-04-30 10:20:00,89.9,89.95,89.89,89.95,311229.0,89.0976,89.1471,89.0877,89.1471,311229.0
2025-04-30 10:30:00,89.95,90.03,89.92,89.95,460992.0,89.1471,89.2264,89.1174,89.1471,460992.0
2025-04-30 10:40:00,89.95,90.01,89.9,90.01,100422.0,89.1471,89.2066,89.0976,89.2066,100422.0
2025-04-30 10:50:00,90.01,90.07,90.0,90.04,210598.0,89.2066,89.266,89.1967,89.2363,210598.0
2025-04-30 11:00:00,90.05,90.09,90.04,90.05,101372.0,89.2462,89.2859,89.2363,89.2462,101372.0
2025-04-30 11:10:00,90.05,90.13,90.04,90.13,265965.0,89.2462,89.3255,89.2363,89.3255,265965.0
2025-04-30 11:20:00,90.13,90.13,90.06,90.11,434043.0,89.3255,89.3255,89.2561,89.3057,434043.0
2025-04-30 11:30:00,90.11,90.11,90.03,90.04,117104.0,89.3057,89.3057,89.2264,89.2363,117104.0
2025-04-30 11:40:00,90.05,90.06,90.01,90.04,78848.0,89.2462,89.2561,89.2066,89.2363,78848.0
2025-04-30 11:50:00,90.06,90.07,90.02,90.03,124700.0,89.2561,89.266,89.2165,89.2264,124700.0
2025-04-30 12:00:00,90.02,90.02,89.98,89.99,30859.0,89.2165,89.2165,89.1768,89.1868,30859.0
2025-04-30 12:10:00,89.99,89.99,89.94,89.94,39348.0,89.1868,89.1868,89.1372,89.1372,39348.0
2025-04-30 12:20:00,89.95,89.96,89.89,89.89,64533.0,89.1471,89.157,89.0877,89.0877,64533.0
2025-04-30 12:30:00,89.88,89.91,89.82,89.91,837505.0,89.0777,89.1075,89.0183,89.1075,837505.0
2025-04-30 12:40:00,89.91,89.93,89.89,89.9,34491.0,89.1075,89.1273,89.0877,89.0976,34491.0
2025-04-30 12:50:00,89.9,89.92,89.87,89.9,129598.0,89.0976,89.1174,89.0678,89.0976,129598.0
2025-04-30 13:00:00,89.91,89.91,89.85,89.87,214793.0,89.1075,89.1075,89.048,89.0678,214793.0
2025-04-30 13:10:00,89.87,89.89,89.82,89.89,126529.0,89.0678,89.0877,89.0183,89.0877,126529.0
2025-04-30 13:20:00,89.89,89.96,89.88,89.96,75240.0,89.0877,89.157,89.0777,89.157,75240.0
2025-04-30 13:30:00,89.97,90.01,89.96,89.99,324770.0,89.1669,89.2066,89.157,89.1868,324770.0
2025-04-30 13:40:00,89.99,90.02,89.98,90.01,73718.0,89.1868,89.2165,89.1768,89.2066,73718.0
2025-04-30 13:50:00,90.01,90.03,90.0,90.02,201576.0,89.2066,89.2264,89.1967,89.2165,201576.0
2025-04-30 14:00:00,90.02,90.08,90.01,90.02,367530.0,89.2165,89.276,89.2066,89.2165,367530.0
2025-04-30 14:10:00,90.02,90.08,90.02,90.04,453302.0,89.2165,89.276,89.2165,89.2363,453302.0
2025-04-30 14:20:00,90.04,90.05,89.98,90.01,204282.0,89.2363,89.2462,89.1768,89.2066,204282.0
2025-04-30 14:30:00,90.01,90.02,89.92,89.92,63039.0,89.2066,89.2165,89.1174,89.1174,63039.0
2025-04-30 14:40:00,89.93,89.96,89.9,89.95,227223.0,89.1273,89.157,89.0976,89.1471,227223.0
2025-04-30 14:50:00,89.95,89.96,89.91,89.94,270080.0,89.1471,89.157,89.1075,89.1372,270080.0
2025-04-30 15:00:00,89.94,90.01,89.94,90.0,221952.0,89.1372,89.2066,89.1372,89.1967,221952.0
2025-04-30 15:10:00,90.0,90.03,89.99,90.03,91204.0,89.1967,89.2264,89.1868,89.2264,91204.0
2025-04-30 15:20:00,90.02,90.07,90.01,90.03,99841.0,89.2165,89.266,89.2066,89.2264,99841.0
2025-04-30 15:30:00,90.03,90.04,89.96,90.0,624273.0,89.2264,89.2363,89.157,89.1967,624273.0
2025-04-30 15:40:00,90.0,90.1,89.99,90.1,489960.0,89.1967,89.2958,89.1868,89.2958,489960.0
2025-04-30 15:50:00,90.1,90.21,89.93,89.95,1680724.0,89.2958,89.4048,89.1273,89.1471,1680724.0
2025-05-01 09:30:00,89.82,89.84,89.58,89.58,412811.0,89.418,89.4379,89.179,89.179,412811.0
2025-05-01 09:40:00,89.59,89.69,89.56,89.65,163282.0,89.189,89.2885,89.1591,89.2487,163282.0
2025-05-01 09:50:00,89.65,89.71,89.62,89.62,328177.0,89.2487,89.3084,89.2188,89.2188,328177.0
2025-05-01 10:00:00,89.62,89.7,89.47,89.49,116836.0,89.2188,89.2985,89.0695,89.0894,116836.0
2025-05-01 10:10:00,89.48,89.5,89.45,89.47,105903.0,89.0795,89.0994,89.0496,89.0695,105903.0
2025-05-01 10:20:00,89.47,89.52,89.45,89.46,105768.0,89.0695,89.1193,89.0496,89.0596,105768.0
2025-05-01 10:30:00,89.46,89.51,89.43,89.5,87910.0,89.0596,89.1093,89.0297,89.0994,87910.0
2025-05-01 10:40:00,89.5,89.52,89.47,89.52,103101.0,89.0994,89.1193,89.0695,89.1193,103101.0
2025-05-01 10:50:00,89.51,89.58,89.5,89.56,47188.0,89.1093,89.179,89.0994,89.1591,47188.0
2025-05-01 11:00:00,89.56,89.6,89.55,89.59,46489.0,89.1591,89.1989,89.1492,89.189,46489.0
2025-05-01 11:10:00,89.59,89.62,89.58,89.59,38754.0,89.189,89.2188,89.179,89.189,38754.0
2025-05-01 11:20:00,89.58,89.63,89.53,89.57,296846.0,89.179,89.2288,89.1293,89.1691,296846.0
2025-05-01 11:30:00,89.58,89.6,89.53,89.56,197181.0,89.179,89.1989,89.1293,89.1591,197181.0
2025-05-01 11:40:00,89.56,89.57,89.48,89.5,55188.0,89.1591,89.1691,89.0795,89.0994,55188.0
2025-05-01 11:50:00,89.5,89.53,89.46,89.52,130396.0,89.0994,89.1293,89.0596,89.1193,130396.0
2025-05-01 12:00:00,89.52,89.56,89.5,89.55,130221.0,89.1193,89.1591,89.0994,89.1492,130221.0
2025-05-01 12:10:00,89.55,89.56,89.45,89.47,112712.0,89.1492,89.1591,89.0496,89.0695,112712.0
2025-05-01 12:20:00,89.47,89.5,89.44,89.49,51783.0,89.0695,89.0994,89.0397,89.0894,51783.0
2025-05-01 12:30:00,89.49,89.53,89.49,89.53,16137.0,89.0894,89.1293,89.0894,89.1293,16137.0
2025-05-01 12:40:00,89.53,89.53,89.49,89.5,56992.0,89.1293,89.1293,89.0894,89.0994,56992.0
2025-05-01 12:50:00,89.5,89.55,89.5,89.54,19342.0,89.0994,89.1492,89.0994,89.1392,19342.0
2025-05-01 13:00:00,89.54,89.62,89.54,89.61,44854.0,89.1392,89.2188,89.1392,89.2089,44854.0
2025-05-01 13:10:00,89.61,89.65,89.6,89.63,99662.0,89.2089,89.2487,89.1989,89.2288,99662.0
2025-05-01 13:20:00,89.63,89.65,89.59,89.6,26526.0,89.2288,89.2487,89.189,89.1989,26526.0
2025-05-01 13:30:00,89.62,89.64,89.61,89.61,49971.0,89.2188,89.2388,89.2089,89.2089,49971.0
2025-05-01 13:40:00,89.59,89.59,89.53,89.55,159019.0,89.189,89.189,89.1293,89.1492,159019.0
2025-05-01 13:50:00,89.54,89.55,89.47,89.48,71349.0,89.1392,89.1492,89.0695,89.0795,71349.0
2025-05-01 14:00:00,89.48,89.55,89.47,89.55,10867.0,89.0795,89.1492,89.0695,89.1492,10867.0
2025-05-01 14:10:00,89.54,89.57,89.53,89.53,34073.0,89.1392,89.1691,89.1293,89.1293,34073.0
2025-05-01 14:20:00,89.52,89.52,89.46,89.5,7119.0,89.1193,89.1193,89.0596,89.0994,7119.0
2025-05-01 14:30:00,89.5,89.56,89.49,89.56,32802.0,89.0994,89.1591,89.0894,89.1591,32802.0
2025-05-01 14:40:00,89.56,89.6,89.53,89.59,97426.0,89.1591,89.1989,89.1293,89.189,97426.0
2025-05-01 14:50:00,89.58,89.59,89.55,89.56,30944.0,89.179,89.189,89.1492,89.1591,30944.0
2025-05-01 15:00:00,89.57,89.6,89.56,89.57,71689.0,89.1691,89.1989,89.1591,89.1691,71689.0
2025-05-01 15:10:00,89.56,89.6,89.54,89.59,77121.0,89.1591,89.1989,89.1392,89.189,77121.0
2025-05-01 15:20:00,89.6,89.61,89.57,89.61,114989.0,89.1989,89.2089,89.1691,89.2089,114989.0
2025-05-01 15:30:00,89.61,89.63,89.59,89.62,188570.0,89.2089,89.2288,89.189,89.2188,188570.0
2025-05-01 15:40:00,89.61,89.65,89.61,89.65,152488.0,89.2089,89.2487,89.2089,89.2487,152488.0
2025-05-01 15:50:00,89.65,89.66,89.54,89.57,405225.0,89.2487,89.2587,89.1392,89.1691,405225.0
2025-05-02 09:30:00,89.54,89.57,89.49,89.55,94852.0,89.1392,89.1691,89.0894,89.1492,94852.0
2025-05-02 09:40:00,89.56,89.58,89.48,89.49,88312.0,89.1591,89.179,89.0795,89.0894,88312.0
2025-05-02 09:50:00,89.49,89.5,89.45,89.48,146225.0,89.0894,89.0994,89.0496,89.0795,146225.0
2025-05-02 10:00:00,89.47,89.53,89.47,89.5,183019.0,89.0695,89.1293,89.0695,89.0994,183019.0
2025-05-02 10:10:00,89.5,89.52,89.44,89.45,59882.0,89.0994,89.1193,89.0397,89.0496,59882.0
2025-05-02 10:20:00,89.44,89.48,89.4,89.48,38472.0,89.0397,89.0795,88.9998,89.0795,38472.0
2025-05-02 10:30:00,89.48,89.49,89.43,89.45,89442.0,89.0795,89.0894,89.0297,89.0496,89442.0
2025-05-02 10:40:00,89.45,89.46,89.38,89.41,48952.0,89.0496,89.0596,88.9799,89.0098,48952.0
2025-05-02 10:50:00,89.41,89.41,89.36,89.39,62230.0,89.0098,89.0098,88.96,88.9899,62230.0
2025-05-02 11:00:00,89.39,89.43,89.39,89.41,121372.0,88.9899,89.0297,88.9899,89.0098,121372.0
2025-05-02 11:10:00,89.41,89.43,89.4,89.4,61846.0,89.0098,89.0297,88.9998,88.9998,61846.0
2025-05-02 11:20:00,89.4,89.41,89.35,89.36,128964.0,88.9998,89.0098,88.9501,88.96,128964.0
2025-05-02 11:30:00,89.36,89.42,89.34,89.41,158833.0,88.96,89.0197,88.9401,89.0098,158833.0
2025-05-02 11:40:00,89.41,89.42,89.35,89.36,229101.0,89.0098,89.0197,88.9501,88.96,229101.0
2025-05-02 11:50:00,89.36,89.36,89.31,89.32,84218.0,88.96,88.96,88.9102,88.9202,84218.0
2025-05-02 12:00:00,89.32,89.37,89.32,89.33,152959.0,88.9202,88.97,88.9202,88.9301,152959.0
2025-05-02 12:10:00,89.34,89.38,89.33,89.37,21173.0,88.9401,88.9799,88.9301,88.97,21173.0
2025-05-02 12:20:00,89.36,89.38,89.33,89.38,46178.0,88.96,88.9799,88.9301,88.9799,46178.0
2025-05-02 12:30:00,89.37,89.42,89.37,89.4,39239.0,88.97,89.0197,88.97,88.9998,39239.0
2025-05-02 12:40:00,89.4,89.4,89.33,89.33,151389.0,88.9998,88.9998,88.9301,88.9301,151389.0
2025-05-02 12:50:00,89.33,89.36,89.32,89.34,31210.0,88.9301,88.96,88.9202,88.9401,31210.0
2025-05-02 13:00:00,89.34,89.36,89.33,89.34,21367.0,88.9401,88.96,88.9301,88.9401,21367.0
2025-05-02 13:10:00,89.34,89.36,89.33,89.36,20628.0,88.9401,88.96,88.9301,88.96,20628.0
2025-05-02 13:20:00,89.36,89.39,89.36,89.39,16322.0,88.96,88.9899,88.96,88.9899,16322.0
2025-05-02 13:30:00,89.39,89.39,89.37,89.38,15658.0,88.9899,88.9899,88.97,88.9799,15658.0
2025-05-02 13:40:00,89.38,89.41,89.35,89.4,22970.0,88.9799,89.0098,88.9501,88.9998,22970.0
2025-05-02 13:50:00,89.4,89.41,89.39,89.41,12127.0,88.9998,89.0098,88.9899,89.0098,12127.0
2025-05-02 14:00:00,89.41,89.44,89.41,89.43,17551.0,89.0098,89.0397,89.0098,89.0297,17551.0
2025-05-02 14:10:00,89.42,89.43,89.37,89.39,41154.0,89.0197,89.0297,88.97,88.9899,41154.0
2025-05-02 14:20:00,89.39,89.39,89.36,89.36,31953.0,88.9899,88.9899,88.96,88.96,31953.0
2025-05-02 14:30:00,89.37,89.39,89.36,89.39,18461.0,88.97,88.9899,88.96,88.9899,18461.0
2025-05-02 14:40:00,89.39,89.39,89.34,89.35,9099.0,88.9899,88.9899,88.9401,88.9501,9099.0
2025-05-02 14:50:00,89.33,89.38,89.32,89.38,33508.0,88.9301,88.9799,88.9202,88.9799,33508.0
2025-05-02 15:00:00,89.39,89.43,89.38,89.43,87116.0,88.9899,89.0297,88.9799,89.0297,87116.0
2025-05-02 15:10:00,89.43,89.45,89.41,89.44,23841.0,89.0297,89.0496,89.0098,89.0397,23841.0
2025-05-02 15:20:00,89.45,89.47,89.44,89.45,39370.0,89.0496,89.0695,89.0397,89.0496,39370.0
2025-05-02 15:30:00,89.45,89.47,89.41,89.45,56856.0,89.0496,89.0695,89.0098,89.0496,56856.0
2025-05-02 15:40:00,89.45,89.45,89.4,89.42,45877.0,89.0496,89.0496,88.9998,89.0197,45877.0
2025-05-02 15:50:00,89.42,89.44,89.35,89.37,306423.0,89.0197,89.0397,88.9501,88.97,306423.0
2025-05-05 09:30:00,89.36,89.37,89.25,89.26,57182.0,88.96,88.97,88.8505,88.8605,57182.0
2025-05-05 09:40:00,89.26,89.32,89.23,89.27,192880.0,88.8605,88.9202,88.8306,88.8704,192880.0
2025-05-05 09:50:00,89.26,89.33,89.25,89.31,48484.0,88.8605,88.9301,88.8505,88.9102,48484.0
2025-05-05 10:00:00,89.31,89.32,89.18,89.26,85636.0,88.9102,88.9202,88.7808,88.8605,85636.0
2025-05-05 10:10:00,89.25,89.25,89.19,89.22,101737.0,88.8505,88.8505,88.7908,88.8206,101737.0
2025-05-05 10:20:00,89.22,89.24,89.21,89.24,26364.0,88.8206,88.8405,88.8107,88.8405,26364.0
2025-05-05 10:30:00,89.24,89.25,89.18,89.25,22160.0,88.8405,88.8505,88.7808,88.8505,22160.0
2025-05-05 10:40:00,89.25,89.31,89.23,89.25,258790.0,88.8505,88.9102,88.8306,88.8505,258790.0
2025-05-05 10:50:00,89.25,89.28,89.23,89.25,215678.0,88.8505,88.8804,88.8306,88.8505,215678.0
2025-05-05 11:00:00,89.26,89.32,89.26,89.29,27583.0,88.8605,88.9202,88.8605,88.8903,27583.0
2025-05-05 11:10:00,89.28,89.33,89.27,89.29,44977.0,88.8804,88.9301,88.8704,88.8903,44977.0
2025-05-05 11:20:00,89.29,89.32,89.27,89.28,37541.0,88.8903,88.9202,88.8704,88.8804,37541.0
2025-05-05 11:30:00,89.28,89.28,89.2,89.21,40479.0,88.8804,88.8804,88.8007,88.8107,40479.0
2025-05-05 11:40:00,89.2,89.25,89.19,89.24,80418.0,88.8007,88.8505,88.7908,88.8405,80418.0
2025-05-05 11:50:00,89.26,89.28,89.23,89.24,45185.0,88.8605,88.8804,88.8306,88.8405,45185.0
2025-05-05 12:00:00,89.23,89.24,89.21,89.22,36316.0,88.8306,88.8405,88.8107,88.8206,36316.0
2025-05-05 12:10:00,89.23,89.23,89.2,89.21,7581.0,88.8306,88.8306,88.8007,88.8107,7581.0
2025-05-05 12:20:00,89.21,89.23,89.19,89.21,5626.0,88.8107,88.8306,88.7908,88.8107,5626.0
2025-05-05 12:30:00,89.22,89.23,89.21,89.23,19804.0,88.8206,88.8306,88.8107,88.8306,19804.0
2025-05-05 12:40:00,89.24,89.25,89.2,89.21,33088.0,88.8405,88.8505,88.8007,88.8107,33088.0
2025-05-05 12:50:00,89.21,89.21,89.17,89.19,13348.0,88.8107,88.8107,88.7709,88.7908,13348.0
2025-05-05 13:00:00,89.18,89.2,89.17,89.19,14867.0,88.7808,88.8007,88.7709,88.7908,14867.0
2025-05-05 13:10:00,89.19,89.21,89.15,89.16,26205.0,88.7908,88.8107,88.751,88.7609,26205.0
2025-05-05 13:20:00,89.17,89.18,89.14,89.16,62875.0,88.7709,88.7808,88.741,88.7609,62875.0
2025-05-05 13:30:00,89.15,89.16,89.11,89.11,47445.0,88.751,88.7609,88.7111,88.7111,47445.0
2025-05-05 13:40:00,89.12,89.15,89.09,89.15,63935.0,88.7211,88.751,88.6912,88.751,63935.0
2025-05-05 13:50:00,89.15,89.16,89.13,89.13,48458.0,88.751,88.7609,88.731,88.731,48458.0
2025-05-05 14:00:00,89.13,89.16,89.13,89.14,314381.0,88.731,88.7609,88.731,88.741,314381.0
2025-05-05 14:10:00,89.14,89.16,89.12,89.15,125557.0,88.741,88.7609,88.7211,88.751,125557.0
2025-05-05 14:20:00,89.15,89.19,89.14,89.19,33776.0,88.751,88.7908,88.741,88.7908,33776.0
2025-05-05 14:30:00,89.18,89.23,89.18,89.23,24590.0,88.7808,88.8306,88.7808,88.8306,24590.0
2025-05-05 14:40:00,89.23,89.24,89.21,89.22,35123.0,88.8306,88.8405,88.8107,88.8206,35123.0
2025-05-05 14:50:00,89.22,89.24,89.21,89.23,18132.0,88.8206,88.8405,88.8107,88.8306,18132.0
2025-05-05 15:00:00,89.23,89.26,89.21,89.23,35204.0,88.8306,88.8605,88.8107,88.8306,35204.0
2025-05-05 15:10:00,89.23,89.26,89.22,89.22,30565.0,88.8306,88.8605,88.8206,88.8206,30565.0
2025-05-05 15:20:00,89.22,89.23,89.17,89.2,33819.0,88.8206,88.8306,88.7709,88.8007,33819.0
2025-05-05 15:30:00,89.2,89.23,89.19,89.2,54396.0,88.8007,88.8306,88.7908,88.8007,54396.0
2025-05-05 15:40:00,89.2,89.22,89.18,89.2,112555.0,88.8007,88.8206,88.7808,88.8007,112555.0
2025-05-05 15:50:00,89.2,89.22,89.13,89.14,409725.0,88.8007,88.8206,88.731,88.741,409725.0
2025-05-06 09:30:00,89.49,89.49,89.16,89.3,502545.0,89.0894,89.0894,88.7609,88.9003,502545.0
2025-05-06 09:40:00,89.31,89.33,89.28,89.3,373932.0,88.9102,88.9301,88.8804,88.9003,373932.0
2025-05-06 09:50:00,89.3,89.32,89.28,89.31,397809.0,88.9003,88.9202,88.8804,88.9102,397809.0
2025-05-06 10:00:00,89.31,89.34,89.24,89.25,1407207.0,88.9102,88.9401,88.8405,88.8505,1407207.0
2025-05-06 10:10:00,89.25,89.32,89.24,89.31,489921.0,88.8505,88.9202,88.8405,88.9102,489921.0
2025-05-06 10:20:00,89.32,89.36,89.3,89.34,303628.0,88.9202,88.96,88.9003,88.9401,303628.0
2025-05-06 10:30:00,89.35,89.36,89.32,89.34,140411.0,88.9501,88.96,88.9202,88.9401,140411.0
2025-05-06 10:40:00,89.34,89.4,89.34,89.36,50843.0,88.9401,88.9998,88.9401,88.96,50843.0
2025-05-06 10:50:00,89.36,89.36,89.31,89.34,33527.0,88.96,88.96,88.9102,88.9401,33527.0
2025-05-06 11:00:00,89.34,89.38,89.32,89.33,114332.0,88.9401,88.9799,88.9202,88.9301,114332.0
2025-05-06 11:10:00,89.32,89.33,89.29,89.31,39909.0,88.9202,88.9301,88.8903,88.9102,39909.0
2025-05-06 11:20:00,89.31,89.36,89.29,89.36,53827.0,88.9102,88.96,88.8903,88.96,53827.0
2025-05-06 11:30:00,89.36,89.38,89.34,89.38,28954.0,88.96,88.9799,88.9401,88.9799,28954.0
2025-05-06 11:40:00,89.38,89.39,89.33,89.36,51579.0,88.9799,88.9899,88.9301,88.96,51579.0
2025-05-06 11:50:00,89.35,89.37,89.34,89.36,122216.0,88.9501,88.97,88.9401,88.96,122216.0
2025-05-06 12:00:00,89.37,89.4,89.35,89.39,188025.0,88.97,88.9998,88.9501,88.9899,188025.0
2025-05-06 12:10:00,89.39,89.47,89.38,89.42,63864.0,88.9899,89.0695,88.9799,89.0197,63864.0
2025-05-06 12:20:00,89.41,89.42,89.37,89.42,208900.0,89.0098,89.0197,88.97,89.0197,208900.0
2025-05-06 12:30:00,89.42,89.44,89.4,89.42,84948.0,89.0197,89.0397,88.9998,89.0197,84948.0
2025-05-06 12:40:00,89.42,89.43,89.37,89.39,126037.0,89.0197,89.0297,88.97,88.9899,126037.0
2025-05-06 12:50:00,89.39,89.41,89.36,89.38,59343.0,88.9899,89.0098,88.96,88.9799,59343.0
2025-05-06 13:00:00,89.39,89.54,89.38,89.54,86327.0,88.9899,89.1392,88.9799,89.1392,86327.0
2025-05-06 13:10:00,89.54,89.56,89.52,89.56,35200.0,89.1392,89.1591,89.1193,89.1591,35200.0
2025-05-06 13:20:00,89.55,89.55,89.45,89.52,172713.0,89.1492,89.1492,89.0496,89.1193,172713.0
2025-05-06 13:30:00,89.51,89.52,89.5,89.5,17086.0,89.1093,89.1193,89.0994,89.0994,17086.0
2025-05-06 13:40:00,89.48,89.5,89.45,89.48,129624.0,89.0795,89.0994,89.0496,89.0795,129624.0
2025-05-06 13:50:00,89.49,89.53,89.48,89.52,228952.0,89.0894,89.1293,89.0795,89.1193,228952.0
2025-05-06 14:00:00,89.52,89.53,89.49,89.53,44638.0,89.1193,89.1293,89.0894,89.1293,44638.0
2025-05-06 14:10:00,89.53,89.53,89.5,89.53,54517.0,89.1293,89.1293,89.0994,89.1293,54517.0
2025-05-06 14:20:00,89.53,89.56,89.52,89.56,44531.0,89.1293,89.1591,89.1193,89.1591,44531.0
2025-05-06 14:30:00,89.56,89.59,89.56,89.58,60773.0,89.1591,89.189,89.1591,89.179,60773.0
2025-05-06 14:40:00,89.58,89.59,89.55,89.58,14255.0,89.179,89.189,89.1492,89.179,14255.0
2025-05-06 14:50:00,89.58,89.62,89.56,89.61,19626.0,89.179,89.2188,89.1591,89.2089,19626.0
2025-05-06 15:00:00,89.61,89.62,89.56,89.56,39351.0,89.2089,89.2188,89.1591,89.1591,39351.0
2025-05-06 15:10:00,89.58,89.6,89.55,89.57,13476.0,89.179,89.1989,89.1492,89.1691,13476.0
2025-05-06 15:20:00,89.58,89.6,89.55,89.59,19426.0,89.179,89.1989,89.1492,89.189,19426.0
2025-05-06 15:30:00,89.59,89.61,89.57,89.58,49285.0,89.189,89.2089,89.1691,89.179,49285.0
2025-05-06 15:40:00,89.58,89.62,89.57,89.61,99806.0,89.179,89.2188,89.1691,89.2089,99806.0
2025-05-06 15:50:00,89.61,89.61,89.45,89.5,188348.0,89.2089,89.2089,89.0496,89.0994,188348.0
2025-05-07 09:30:00,90.0,90.03,89.87,89.9,120880.0,89.5971,89.627,89.4677,89.4976,120880.0
2025-05-07 09:40:00,89.9,89.93,89.87,89.88,154578.0,89.4976,89.5275,89.4677,89.4777,154578.0
2025-05-07 09:50:00,89.87,89.91,89.85,89.91,353702.0,89.4677,89.5076,89.4478,89.5076,353702.0
2025-05-07 10:00:00,89.91,89.95,89.9,89.93,80955.0,89.5076,89.5474,89.4976,89.5275,80955.0
2025-05-07 10:10:00,89.93,89.96,89.92,89.94,96051.0,89.5275,89.5573,89.5175,89.5374,96051.0
2025-05-07 10:20:00,89.94,89.95,89.9,89.92,99621.0,89.5374,89.5474,89.4976,89.5175,99621.0
2025-05-07 10:30:00,89.93,89.95,89.9,89.95,38840.0,89.5275,89.5474,89.4976,89.5474,38840.0
2025-05-07 10:40:00,89.94,89.97,89.92,89.92,79411.0,89.5374,89.5673,89.5175,89.5175,79411.0
2025-05-07 10:50:00,89.92,89.93,89.79,89.8,145712.0,89.5175,89.5275,89.3881,89.398,145712.0
2025-05-07 11:00:00,89.8,89.83,89.75,89.81,370091.0,89.398,89.4279,89.3483,89.408,370091.0
2025-05-07 11:10:00,89.8,89.81,89.76,89.77,35959.0,89.398,89.408,89.3582,89.3682,35959.0
2025-05-07 11:20:00,89.77,89.78,89.74,89.74,119937.0,89.3682,89.3781,89.3383,89.3383,119937.0
2025-05-07 11:30:00,89.75,89.75,89.71,89.75,108187.0,89.3483,89.3483,89.3084,89.3483,108187.0
2025-05-07 11:40:00,89.75,89.77,89.72,89.74,110635.0,89.3483,89.3682,89.3184,89.3383,110635.0
2025-05-07 11:50:00,89.74,89.75,89.71,89.73,84601.0,89.3383,89.3483,89.3084,89.3284,84601.0
2025-05-07 12:00:00,89.73,89.76,89.72,89.73,78784.0,89.3284,89.3582,89.3184,89.3284,78784.0
2025-05-07 12:10:00,89.74,89.76,89.72,89.74,12627.0,89.3383,89.3582,89.3184,89.3383,12627.0
2025-05-07 12:20:00,89.74,89.76,89.71,89.71,124245.0,89.3383,89.3582,89.3084,89.3084,124245.0
2025-05-07 12:30:00,89.72,89.77,89.71,89.77,14076.0,89.3184,89.3682,89.3084,89.3682,14076.0
2025-05-07 12:40:00,89.77,89.8,89.77,89.79,12943.0,89.3682,89.398,89.3682,89.3881,12943.0
2025-05-07 12:50:00,89.79,89.84,89.78,89.83,14673.0,89.3881,89.4379,89.3781,89.4279,14673.0
2025-05-07 13:00:00,89.83,89.88,89.83,89.85,147209.0,89.4279,89.4777,89.4279,89.4478,147209.0
2025-05-07 13:10:00,89.85,89.89,89.85,89.87,8991.0,89.4478,89.4876,89.4478,89.4677,8991.0
2025-05-07 13:20:00,89.85,89.87,89.84,89.86,62098.0,89.4478,89.4677,89.4379,89.4578,62098.0
2025-05-07 13:30:00,89.85,89.85,89.8,89.81,42826.0,89.4478,89.4478,89.398,89.408,42826.0
2025-05-07 13:40:00,89.81,89.82,89.78,89.79,158424.0,89.408,89.418,89.3781,89.3881,158424.0
2025-05-07 13:50:00,89.79,89.8,89.74,89.79,44458.0,89.3881,89.398,89.3383,89.3881,44458.0
2025-05-07 14:00:00,89.8,89.89,89.76,89.79,22822.0,89.398,89.4876,89.3582,89.3881,22822.0
2025-05-07 14:10:00,89.79,89.82,89.73,89.75,98109.0,89.3881,89.418,89.3284,89.3483,98109.0
2025-05-07 14:20:00,89.75,89.83,89.75,89.81,80747.0,89.3483,89.4279,89.3483,89.408,80747.0
2025-05-07 14:30:00,89.8,89.89,89.79,89.88,35681.0,89.398,89.4876,89.3881,89.4777,35681.0
2025-05-07 14:40:00,89.89,89.9,89.67,89.7,113117.0,89.4876,89.4976,89.2686,89.2985,113117.0
2025-05-07 14:50:00,89.7,89.84,89.65,89.84,148132.0,89.2985,89.4379,89.2487,89.4379,148132.0
2025-05-07 15:00:00,89.84,89.86,89.79,89.82,17249.0,89.4379,89.4578,89.3881,89.418,17249.0
2025-05-07 15:10:00,89.82,89.82,89.74,89.79,18088.0,89.418,89.418,89.3383,89.3881,18088.0
2025-05-07 15:20:00,89.79,89.83,89.74,89.75,189747.0,89.3881,89.4279,89.3383,89.3483,189747.0
2025-05-07 15:30:00,89.75,89.79,89.73,89.79,69853.0,89.3483,89.3881,89.3284,89.3881,69853.0
2025-05-07 15:40:00,89.8,89.96,89.79,89.84,129664.0,89.398,89.5573,89.3881,89.4379,129664.0
2025-05-07 15:50:00,89.84,89.93,89.8,89.87,395890.0,89.4379,89.5275,89.398,89.4677,395890.0
2025-05-08 09:30:00,89.95,89.95,89.6,89.75,481167.0,89.5474,89.5474,89.1989,89.3483,481167.0
2025-05-08 09:40:00,89.75,89.77,89.68,89.7,123641.0,89.3483,89.3682,89.2786,89.2985,123641.0
2025-05-08 09:50:00,89.7,89.73,89.65,89.73,309665.0,89.2985,89.3284,89.2487,89.3284,309665.0
2025-05-08 10:00:00,89.73,89.73,89.65,89.66,168843.0,89.3284,89.3284,89.2487,89.2587,168843.0
2025-05-08 10:10:00,89.66,89.67,89.58,89.66,107000.0,89.2587,89.2686,89.179,89.2587,107000.0
2025-05-08 10:20:00,89.66,89.71,89.61,89.68,196517.0,89.2587,89.3084,89.2089,89.2786,196517.0
2025-05-08 10:30:00,89.68,89.72,89.67,89.68,317224.0,89.2786,89.3184,89.2686,89.2786,317224.0
2025-05-08 10:40:00,89.67,89.67,89.62,89.63,44201.0,89.2686,89.2686,89.2188,89.2288,44201.0
2025-05-08 10:50:00,89.63,89.67,89.59,89.61,41173.0,89.2288,89.2686,89.189,89.2089,41173.0
2025-05-08 11:00:00,89.6,89.68,89.58,89.67,61556.0,89.1989,89.2786,89.179,89.2686,61556.0
2025-05-08 11:10:00,89.67,89.68,89.65,89.68,50330.0,89.2686,89.2786,89.2487,89.2786,50330.0
2025-05-08 11:20:00,89.67,89.7,89.67,89.7,111965.0,89.2686,89.2985,89.2686,89.2985,111965.0
2025-05-08 11:30:00,89.69,89.74,89.68,89.73,35311.0,89.2885,89.3383,89.2786,89.3284,35311.0
2025-05-08 11:40:00,89.73,89.81,89.72,89.8,72718.0,89.3284,89.408,89.3184,89.398,72718.0
2025-05-08 11:50:00,89.79,89.81,89.75,89.76,228206.0,89.3881,89.408,89.3483,89.3582,228206.0
2025-05-08 12:00:00,89.76,89.78,89.75,89.78,211550.0,89.3582,89.3781,89.3483,89.3781,211550.0
2025-05-08 12:10:00,89.78,89.81,89.78,89.8,195102.0,89.3781,89.408,89.3781,89.398,195102.0
2025-05-08 12:20:00,89.81,89.81,89.75,89.76,109350.0,89.408,89.408,89.3483,89.3582,109350.0
2025-05-08 12:30:00,89.76,89.78,89.75,89.78,52550.0,89.3582,89.3781,89.3483,89.3781,52550.0
2025-05-08 12:40:00,89.78,89.81,89.77,89.81,161445.0,89.3781,89.408,89.3682,89.408,161445.0
2025-05-08 12:50:00,89.81,89.83,89.8,89.82,214898.0,89.408,89.4279,89.398,89.418,214898.0
2025-05-08 13:00:00,89.82,89.82,89.65,89.67,145499.0,89.418,89.418,89.2487,89.2686,145499.0
2025-05-08 13:10:00,89.67,89.7,89.66,89.7,82844.0,89.2686,89.2985,89.2587,89.2985,82844.0
2025-05-08 13:20:00,89.7,89.7,89.64,89.66,45080.0,89.2985,89.2985,89.2388,89.2587,45080.0
2025-05-08 13:30:00,89.65,89.66,89.58,89.59,42414.0,89.2487,89.2587,89.179,89.189,42414.0
2025-05-08 13:40:00,89.6,89.62,89.57,89.59,82716.0,89.1989,89.2188,89.1691,89.189,82716.0
2025-05-08 13:50:00,89.59,89.62,89.57,89.59,51103.0,89.189,89.2188,89.1691,89.189,51103.0
2025-05-08 14:00:00,89.58,89.64,89.58,89.63,28682.0,89.179,89.2388,89.179,89.2288,28682.0
2025-05-08 14:10:00,89.64,89.65,89.62,89.63,13009.0,89.2388,89.2487,89.2188,89.2288,13009.0
2025-05-08 14:20:00,89.63,89.63,89.59,89.61,19972.0,89.2288,89.2288,89.189,89.2089,19972.0
2025-05-08 14:30:00,89.61,89.69,89.61,89.66,22211.0,89.2089,89.2885,89.2089,89.2587,22211.0
2025-05-08 14:40:00,89.67,89.68,89.65,89.65,16593.0,89.2686,89.2786,89.2487,89.2487,16593.0
2025-05-08 14:50:00,89.64,89.64,89.59,89.59,19895.0,89.2388,89.2388,89.189,89.189,19895.0
2025-05-08 15:00:00,89.59,89.61,89.58,89.59,53800.0,89.189,89.2089,89.179,89.189,53800.0
2025-05-08 15:10:00,89.58,89.6,89.57,89.59,63106.0,89.179,89.1989,89.1691,89.189,63106.0
2025-05-08 15:20:00,89.6,89.67,89.6,89.66,100861.0,89.1989,89.2686,89.1989,89.2587,100861.0
2025-05-08 15:30:00,89.66,89.67,89.64,89.65,45989.0,89.2587,89.2686,89.2388,89.2487,45989.0
2025-05-08 15:40:00,89.66,89.66,89.57,89.59,47286.0,89.2587,89.2587,89.1691,89.189,47286.0
2025-05-08 15:50:00,89.59,89.59,89.52,89.54,383410.0,89.189,89.189,89.1193,89.1392,383410.0
2025-05-09 09:30:00,89.68,89.68,89.61,89.65,85422.0,89.2786,89.2786,89.2089,89.2487,85422.0
2025-05-09 09:40:00,89.64,89.69,89.62,89.68,132428.0,89.2388,89.2885,89.2188,89.2786,132428.0
2025-05-09 09:50:00,89.68,89.72,89.64,89.72,91941.0,89.2786,89.3184,89.2388,89.3184,91941.0
2025-05-09 10:00:00,89.72,89.73,89.7,89.71,132862.0,89.3184,89.3284,89.2985,89.3084,132862.0
2025-05-09 10:10:00,89.71,89.74,89.69,89.73,85307.0,89.3084,89.3383,89.2885,89.3284,85307.0
2025-05-09 10:20:00,89.73,89.74,89.69,89.71,84650.0,89.3284,89.3383,89.2885,89.3084,84650.0
2025-05-09 10:30:00,89.72,89.74,89.67,89.68,106781.0,89.3184,89.3383,89.2686,89.2786,106781.0
2025-05-09 10:40:00,89.69,89.72,89.68,89.7,51887.0,89.2885,89.3184,89.2786,89.2985,51887.0
2025-05-09 10:50:00,89.7,89.74,89.7,89.73,90466.0,89.2985,89.3383,89.2985,89.3284,90466.0
2025-05-09 11:00:00,89.73,89.74,89.71,89.73,24002.0,89.3284,89.3383,89.3084,89.3284,24002.0
2025-05-09 11:10:00,89.73,89.73,89.7,89.7,49285.0,89.3284,89.3284,89.2985,89.2985,49285.0
2025-05-09 11:20:00,89.7,89.71,89.67,89.7,37105.0,89.2985,89.3084,89.2686,89.2985,37105.0
2025-05-09 11:30:00,89.7,89.71,89.67,89.67,132285.0,89.2985,89.3084,89.2686,89.2686,132285.0
2025-05-09 11:40:00,89.66,89.68,89.65,89.66,106404.0,89.2587,89.2786,89.2487,89.2587,106404.0
2025-05-09 11:50:00,89.67,89.68,89.66,89.67,28783.0,89.2686,89.2786,89.2587,89.2686,28783.0
2025-05-09 12:00:00,89.67,89.67,89.64,89.64,36869.0,89.2686,89.2686,89.2388,89.2388,36869.0
2025-05-09 12:10:00,89.65,89.67,89.63,89.65,194620.0,89.2487,89.2686,89.2288,89.2487,194620.0
2025-05-09 12:20:00,89.65,89.68,89.64,89.65,204491.0,89.2487,89.2786,89.2388,89.2487,204491.0
2025-05-09 12:30:00,89.65,89.67,89.64,89.66,43836.0,89.2487,89.2686,89.2388,89.2587,43836.0
2025-05-09 12:40:00,89.66,89.66,89.63,89.64,59982.0,89.2587,89.2587,89.2288,89.2388,59982.0
2025-05-09 12:50:00,89.64,89.65,89.62,89.64,64278.0,89.2388,89.2487,89.2188,89.2388,64278.0
2025-05-09 13:00:00,89.64,89.68,89.63,89.68,12285.0,89.2388,89.2786,89.2288,89.2786,12285.0
2025-05-09 13:10:00,89.68,89.7,89.67,89.7,93936.0,89.2786,89.2985,89.2686,89.2985,93936.0
2025-05-09 13:20:00,89.7,89.73,89.68,89.7,82541.0,89.2985,89.3284,89.2786,89.2985,82541.0
2025-05-09 13:30:00,89.7,89.71,89.69,89.7,53296.0,89.2985,89.3084,89.2885,89.2985,53296.0
2025-05-09 13:40:00,89.7,89.74,89.69,89.73,27360.0,89.2985,89.3383,89.2885,89.3284,27360.0
2025-05-09 13:50:00,89.72,89.76,89.71,89.76,162661.0,89.3184,89.3582,89.3084,89.3582,162661.0
2025-05-09 14:00:00,89.76,89.76,89.73,89.74,73540.0,89.3582,89.3582,89.3284,89.3383,73540.0
2025-05-09 14:10:00,89.74,89.75,89.73,89.75,73003.0,89.3383,89.3483,89.3284,89.3483,73003.0
2025-05-09 14:20:00,89.75,89.76,89.74,89.74,13296.0,89.3483,89.3582,89.3383,89.3383,13296.0
2025-05-09 14:30:00,89.75,89.76,89.74,89.75,161466.0,89.3483,89.3582,89.3383,89.3483,161466.0
2025-05-09 14:40:00,89.75,89.76,89.72,89.76,129982.0,89.3483,89.3582,89.3184,89.3582,129982.0
2025-05-09 14:50:00,89.75,89.76,89.74,89.76,30198.0,89.3483,89.3582,89.3383,89.3582,30198.0
2025-05-09 15:00:00,89.76,89.76,89.73,89.75,188194.0,89.3582,89.3582,89.3284,89.3483,188194.0
2025-05-09 15:10:00,89.76,89.76,89.73,89.75,49483.0,89.3582,89.3582,89.3284,89.3483,49483.0
2025-05-09 15:20:00,89.75,89.75,89.7,89.7,17354.0,89.3483,89.3483,89.2985,89.2985,17354.0
2025-05-09 15:30:00,89.7,89.71,89.68,89.69,13819.0,89.2985,89.3084,89.2786,89.2885,13819.0
2025-05-09 15:40:00,89.69,89.7,89.66,89.68,17931.0,89.2885,89.2985,89.2587,89.2786,17931.0
2025-05-09 15:50:00,89.68,89.69,89.64,89.67,297151.0,89.2786,89.2885,89.2388,89.2686,297151.0
2025-05-12 09:30:00,90.21,90.26,90.07,90.16,275271.0,89.8062,89.856,89.6668,89.7564,275271.0
2025-05-12 09:40:00,90.16,90.17,90.08,90.13,306458.0,89.7564,89.7664,89.6768,89.7266,306458.0
2025-05-12 09:50:00,90.12,90.16,90.1,90.11,76651.0,89.7166,89.7564,89.6967,89.7067,76651.0
2025-05-12 10:00:00,90.11,90.16,90.1,90.16,44512.0,89.7067,89.7564,89.6967,89.7564,44512.0
2025-05-12 10:10:00,90.16,90.2,90.15,90.17,199261.0,89.7564,89.7963,89.7465,89.7664,199261.0
2025-05-12 10:20:00,90.17,90.17,90.09,90.09,182931.0,89.7664,89.7664,89.6867,89.6867,182931.0
2025-05-12 10:30:00,90.09,90.13,90.07,90.13,300528.0,89.6867,89.7266,89.6668,89.7266,300528.0
2025-05-12 10:40:00,90.13,90.21,90.12,90.18,80264.0,89.7266,89.8062,89.7166,89.7763,80264.0
2025-05-12 10:50:00,90.18,90.21,90.16,90.17,153407.0,89.7763,89.8062,89.7564,89.7664,153407.0
2025-05-12 11:00:00,90.17,90.18,90.13,90.16,114198.0,89.7664,89.7763,89.7266,89.7564,114198.0
2025-05-12 11:10:00,90.16,90.19,90.15,90.17,142674.0,89.7564,89.7863,89.7465,89.7664,142674.0
2025-05-12 11:20:00,90.16,90.19,90.14,90.18,171772.0,89.7564,89.7863,89.7365,89.7763,171772.0
2025-05-12 11:30:00,90.19,90.19,90.13,90.14,230473.0,89.7863,89.7863,89.7266,89.7365,230473.0
2025-05-12 11:40:00,90.14,90.15,90.1,90.11,142111.0,89.7365,89.7465,89.6967,89.7067,142111.0
2025-05-12 11:50:00,90.11,90.12,90.08,90.11,338909.0,89.7067,89.7166,89.6768,89.7067,338909.0
2025-05-12 12:00:00,90.1,90.15,90.09,90.14,25153.0,89.6967,89.7465,89.6867,89.7365,25153.0
2025-05-12 12:10:00,90.14,90.14,90.08,90.09,41011.0,89.7365,89.7365,89.6768,89.6867,41011.0
2025-05-12 12:20:00,90.09,90.13,90.08,90.11,54259.0,89.6867,89.7266,89.6768,89.7067,54259.0
2025-05-12 12:30:00,90.11,90.13,90.1,90.13,32547.0,89.7067,89.7266,89.6967,89.7266,32547.0
2025-05-12 12:40:00,90.13,90.19,90.12,90.18,47098.0,89.7266,89.7863,89.7166,89.7763,47098.0
2025-05-12 12:50:00,90.18,90.19,90.17,90.18,23126.0,89.7763,89.7863,89.7664,89.7763,23126.0
2025-05-12 13:00:00,90.18,90.25,90.17,90.23,532235.0,89.7763,89.846,89.7664,89.8261,532235.0
2025-05-12 13:10:00,90.23,90.23,90.21,90.23,88414.0,89.8261,89.8261,89.8062,89.8261,88414.0
2025-05-12 13:20:00,90.23,90.23,90.19,90.2,279540.0,89.8261,89.8261,89.7863,89.7963,279540.0
2025-05-12 13:30:00,90.2,90.21,90.18,90.21,132566.0,89.7963,89.8062,89.7763,89.8062,132566.0
2025-05-12 13:40:00,90.2,90.23,90.2,90.22,94730.0,89.7963,89.8261,89.7963,89.8162,94730.0
2025-05-12 13:50:00,90.22,90.23,90.19,90.2,52243.0,89.8162,89.8261,89.7863,89.7963,52243.0
2025-05-12 14:00:00,90.2,90.21,90.19,90.2,73487.0,89.7963,89.8062,89.7863,89.7963,73487.0
2025-05-12 14:10:00,90.2,90.21,90.18,90.2,60726.0,89.7963,89.8062,89.7763,89.7963,60726.0
2025-05-12 14:20:00,90.2,90.23,90.19,90.23,54300.0,89.7963,89.8261,89.7863,89.8261,54300.0
2025-05-12 14:30:00,90.23,90.23,90.21,90.22,111373.0,89.8261,89.8261,89.8062,89.8162,111373.0
2025-05-12 14:40:00,90.22,90.23,90.21,90.22,295203.0,89.8162,89.8261,89.8062,89.8162,295203.0
2025-05-12 14:50:00,90.22,90.22,90.19,90.21,53113.0,89.8162,89.8162,89.7863,89.8062,53113.0
2025-05-12 15:00:00,90.21,90.22,90.19,90.22,150391.0,89.8062,89.8162,89.7863,89.8162,150391.0
2025-05-12 15:10:00,90.22,90.24,90.2,90.23,85468.0,89.8162,89.8361,89.7963,89.8261,85468.0
2025-05-12 15:20:00,90.24,90.24,90.22,90.22,76514.0,89.8361,89.8361,89.8162,89.8162,76514.0
2025-05-12 15:30:00,90.22,90.23,90.15,90.17,84421.0,89.8162,89.8261,89.7465,89.7664,84421.0
2025-05-12 15:40:00,90.17,90.18,90.14,90.18,168326.0,89.7664,89.7763,89.7365,89.7763,168326.0
2025-05-12 15:50:00,90.18,90.23,90.12,90.19,278372.0,89.7763,89.8261,89.7166,89.7863,278372.0
2025-05-13 09:30:00,90.42,90.45,90.29,90.4,80219.0,90.0153,90.0451,89.8858,89.9954,80219.0
2025-05-13 09:40:00,90.4,90.42,90.35,90.36,375108.0,89.9954,90.0153,89.9456,89.9555,375108.0
2025-05-13 09:50:00,90.36,90.41,90.32,90.35,212358.0,89.9555,90.0053,89.9157,89.9456,212358.0
2025-05-13 10:00:00,90.36,90.36,90.3,90.34,170692.0,89.9555,89.9555,89.8958,89.9356,170692.0
2025-05-13 10:10:00,90.35,90.41,90.34,90.39,409874.0,89.9456,90.0053,89.9356,89.9854,409874.0
2025-05-13 10:20:00,90.4,90.41,90.35,90.4,209959.0,89.9954,90.0053,89.9456,89.9954,209959.0
2025-05-13 10:30:00,90.39,90.43,90.36,90.39,177503.0,89.9854,90.0252,89.9555,89.9854,177503.0
2025-05-13 10:40:00,90.39,90.42,90.36,90.41,70983.0,89.9854,90.0153,89.9555,90.0053,70983.0
2025-05-13 10:50:00,90.41,90.45,90.4,90.45,206248.0,90.0053,90.0451,89.9954,90.0451,206248.0
2025-05-13 11:00:00,90.45,90.45,90.4,90.41,129445.0,90.0451,90.0451,89.9954,90.0053,129445.0
2025-05-13 11:10:00,90.41,90.41,90.37,90.38,71292.0,90.0053,90.0053,89.9655,89.9754,71292.0
2025-05-13 11:20:00,90.38,90.43,90.36,90.39,46033.0,89.9754,90.0252,89.9555,89.9854,46033.0
2025-05-13 11:30:00,90.4,90.4,90.36,90.39,38839.0,89.9954,89.9954,89.9555,89.9854,38839.0
2025-05-13 11:40:00,90.39,90.39,90.33,90.33,76174.0,89.9854,89.9854,89.9257,89.9257,76174.0
2025-05-13 11:50:00,90.33,90.33,90.29,90.31,246323.0,89.9257,89.9257,89.8858,89.9058,246323.0
2025-05-13 12:00:00,90.31,90.32,90.29,90.3,188780.0,89.9058,89.9157,89.8858,89.8958,188780.0
2025-05-13 12:10:00,90.3,90.31,90.25,90.26,106815.0,89.8958,89.9058,89.846,89.856,106815.0
2025-05-13 12:20:00,90.25,90.29,90.25,90.28,51120.0,89.846,89.8858,89.846,89.8759,51120.0
2025-05-13 12:30:00,90.28,90.32,90.28,90.31,115450.0,89.8759,89.9157,89.8759,89.9058,115450.0
2025-05-13 12:40:00,90.32,90.35,90.31,90.34,41108.0,89.9157,89.9456,89.9058,89.9356,41108.0
2025-05-13 12:50:00,90.33,90.34,90.31,90.34,34153.0,89.9257,89.9356,89.9058,89.9356,34153.0
2025-05-13 13:00:00,90.34,90.34,90.31,90.31,24909.0,89.9356,89.9356,89.9058,89.9058,24909.0
2025-05-13 13:10:00,90.31,90.35,90.31,90.34,46686.0,89.9058,89.9456,89.9058,89.9356,46686.0
2025-05-13 13:20:00,90.33,90.34,90.29,90.3,33526.0,89.9257,89.9356,89.8858,89.8958,33526.0
2025-05-13 13:30:00,90.3,90.33,90.28,90.3,19306.0,89.8958,89.9257,89.8759,89.8958,19306.0
2025-05-13 13:40:00,90.3,90.31,90.29,90.3,14955.0,89.8958,89.9058,89.8858,89.8958,14955.0
2025-05-13 13:50:00,90.3,90.31,90.26,90.27,10269.0,89.8958,89.9058,89.856,89.8659,10269.0
2025-05-13 14:00:00,90.27,90.29,90.26,90.28,12561.0,89.8659,89.8858,89.856,89.8759,12561.0
2025-05-13 14:10:00,90.28,90.28,90.24,90.27,14013.0,89.8759,89.8759,89.8361,89.8659,14013.0
2025-05-13 14:20:00,90.27,90.27,90.24,90.25,25120.0,89.8659,89.8659,89.8361,89.846,25120.0
2025-05-13 14:30:00,90.25,90.25,90.22,90.23,35219.0,89.846,89.846,89.8162,89.8261,35219.0
2025-05-13 14:40:00,90.23,90.28,90.22,90.27,56091.0,89.8261,89.8759,89.8162,89.8659,56091.0
2025-05-13 14:50:00,90.28,90.3,90.24,90.29,64454.0,89.8759,89.8958,89.8361,89.8858,64454.0
2025-05-13 15:00:00,90.28,90.28,90.22,90.23,457193.0,89.8759,89.8759,89.8162,89.8261,457193.0
2025-05-13 15:10:00,90.23,90.27,90.22,90.27,122509.0,89.8261,89.8659,89.8162,89.8659,122509.0
2025-05-13 15:20:00,90.27,90.3,90.26,90.28,90894.0,89.8659,89.8958,89.856,89.8759,90894.0
2025-05-13 15:30:00,90.27,90.31,90.27,90.3,50543.0,89.8659,89.9058,89.8659,89.8958,50543.0
2025-05-13 15:40:00,90.3,90.31,90.27,90.3,176778.0,89.8958,89.9058,89.8659,89.8958,176778.0
2025-05-13 15:50:00,90.3,90.31,90.25,90.27,221674.0,89.8958,89.9058,89.846,89.8659,221674.0
2025-05-14 09:30:00,90.2,90.21,90.13,90.14,186462.0,89.7963,89.8062,89.7266,89.7365,186462.0
2025-05-14 09:40:00,90.15,90.19,90.07,90.12,57120.0,89.7465,89.7863,89.6668,89.7166,57120.0
2025-05-14 09:50:00,90.12,90.14,90.04,90.07,174394.0,89.7166,89.7365,89.637,89.6668,174394.0
2025-05-14 10:00:00,90.06,90.12,90.03,90.09,322053.0,89.6569,89.7166,89.627,89.6867,322053.0
2025-05-14 10:10:00,90.08,90.11,90.08,90.09,60460.0,89.6768,89.7067,89.6768,89.6867,60460.0
2025-05-14 10:20:00,90.08,90.11,90.07,90.1,19262.0,89.6768,89.7067,89.6668,89.6967,19262.0
2025-05-14 10:30:00,90.12,90.13,90.06,90.06,28914.0,89.7166,89.7266,89.6569,89.6569,28914.0
2025-05-14 10:40:00,90.06,90.08,90.04,90.08,41459.0,89.6569,89.6768,89.637,89.6768,41459.0
2025-05-14 10:50:00,90.07,90.09,90.04,90.05,194883.0,89.6668,89.6867,89.637,89.6469,194883.0
2025-05-14 11:00:00,90.05,90.05,89.99,90.04,42184.0,89.6469,89.6469,89.5872,89.637,42184.0
2025-05-14 11:10:00,90.04,90.05,90.02,90.02,46478.0,89.637,89.6469,89.6171,89.6171,46478.0
2025-05-14 11:20:00,90.02,90.08,90.02,90.06,24380.0,89.6171,89.6768,89.6171,89.6569,24380.0
2025-05-14 11:30:00,90.06,90.07,90.03,90.04,62355.0,89.6569,89.6668,89.627,89.637,62355.0
2025-05-14 11:40:00,90.04,90.04,89.99,90.0,86224.0,89.637,89.637,89.5872,89.5971,86224.0
2025-05-14 11:50:00,90.0,90.01,89.98,90.0,133930.0,89.5971,89.6071,89.5772,89.5971,133930.0
2025-05-14 12:00:00,90.0,90.0,89.96,89.98,61634.0,89.5971,89.5971,89.5573,89.5772,61634.0
2025-05-14 12:10:00,89.98,89.99,89.94,89.95,15221.0,89.5772,89.5872,89.5374,89.5474,15221.0
2025-05-14 12:20:00,89.95,89.98,89.95,89.98,26157.0,89.5474,89.5772,89.5474,89.5772,26157.0
2025-05-14 12:30:00,89.98,90.03,89.98,89.98,64410.0,89.5772,89.627,89.5772,89.5772,64410.0
2025-05-14 12:40:00,89.98,89.99,89.93,89.94,123493.0,89.5772,89.5872,89.5275,89.5374,123493.0
2025-05-14 12:50:00,89.94,89.97,89.93,89.95,183402.0,89.5374,89.5673,89.5275,89.5474,183402.0
2025-05-14 13:00:00,89.94,89.96,89.93,89.95,62450.0,89.5374,89.5573,89.5275,89.5474,62450.0
2025-05-14 13:10:00,89.94,89.94,89.9,89.9,41515.0,89.5374,89.5374,89.4976,89.4976,41515.0
2025-05-14 13:20:00,89.9,89.94,89.88,89.94,27749.0,89.4976,89.5374,89.4777,89.5374,27749.0
2025-05-14 13:30:00,89.94,89.97,89.93,89.96,56578.0,89.5374,89.5673,89.5275,89.5573,56578.0
2025-05-14 13:40:00,89.97,89.97,89.93,89.93,46086.0,89.5673,89.5673,89.5275,89.5275,46086.0
2025-05-14 13:50:00,89.94,89.96,89.94,89.95,31686.0,89.5374,89.5573,89.5374,89.5474,31686.0
2025-05-14 14:00:00,89.96,89.99,89.95,89.96,107392.0,89.5573,89.5872,89.5474,89.5573,107392.0
2025-05-14 14:10:00,89.96,89.97,89.94,89.97,26716.0,89.5573,89.5673,89.5374,89.5673,26716.0
2025-05-14 14:20:00,89.97,89.97,89.93,89.95,16375.0,89.5673,89.5673,89.5275,89.5474,16375.0
2025-05-14 14:30:00,89.95,89.99,89.94,89.95,50202.0,89.5474,89.5872,89.5374,89.5474,50202.0
2025-05-14 14:40:00,89.95,89.98,89.95,89.96,28092.0,89.5474,89.5772,89.5474,89.5573,28092.0
2025-05-14 14:50:00,89.97,89.98,89.94,89.95,107084.0,89.5673,89.5772,89.5374,89.5474,107084.0
2025-05-14 15:00:00,89.96,89.96,89.91,89.93,34045.0,89.5573,89.5573,89.5076,89.5275,34045.0
2025-05-14 15:10:00,89.94,89.97,89.93,89.96,51137.0,89.5374,89.5673,89.5275,89.5573,51137.0
2025-05-14 15:20:00,89.95,89.95,89.88,89.92,113941.0,89.5474,89.5474,89.4777,89.5175,113941.0
2025-05-14 15:30:00,89.91,89.92,89.89,89.91,44699.0,89.5076,89.5175,89.4876,89.5076,44699.0
2025-05-14 15:40:00,89.9,89.91,89.87,89.89,45056.0,89.4976,89.5076,89.4677,89.4876,45056.0
2025-05-14 15:50:00,89.89,89.97,89.89,89.97,216289.0,89.4876,89.5673,89.4876,89.5673,216289.0
2025-05-15 09:30:00,90.15,90.17,90.02,90.06,154575.0,89.7465,89.7664,89.6171,89.6569,154575.0
2025-05-15 09:40:00,90.08,90.11,90.02,90.04,72513.0,89.6768,89.7067,89.6171,89.637,72513.0
2025-05-15 09:50:00,90.04,90.06,90.02,90.06,176058.0,89.637,89.6569,89.6171,89.6569,176058.0
2025-05-15 10:00:00,90.06,90.06,90.02,90.02,337541.0,89.6569,89.6569,89.6171,89.6171,337541.0
2025-05-15 10:10:00,90.02,90.07,90.01,90.06,446882.0,89.6171,89.6668,89.6071,89.6569,446882.0
2025-05-15 10:20:00,90.06,90.06,89.98,89.98,39793.0,89.6569,89.6569,89.5772,89.5772,39793.0
2025-05-15 10:30:00,89.98,90.0,89.96,89.99,47569.0,89.5772,89.5971,89.5573,89.5872,47569.0
2025-05-15 10:40:00,90.0,90.07,89.99,90.06,42412.0,89.5971,89.6668,89.5872,89.6569,42412.0
2025-05-15 10:50:00,90.06,90.09,90.05,90.08,42116.0,89.6569,89.6867,89.6469,89.6768,42116.0
2025-05-15 11:00:00,90.09,90.2,90.08,90.18,204556.0,89.6867,89.7963,89.6768,89.7763,204556.0
2025-05-15 11:10:00,90.18,90.22,90.17,90.2,98120.0,89.7763,89.8162,89.7664,89.7963,98120.0
2025-05-15 11:20:00,90.2,90.26,90.17,90.2,201379.0,89.7963,89.856,89.7664,89.7963,201379.0
2025-05-15 11:30:00,90.2,90.2,90.16,90.2,120368.0,89.7963,89.7963,89.7564,89.7963,120368.0
2025-05-15 11:40:00,90.2,90.22,90.17,90.19,56672.0,89.7963,89.8162,89.7664,89.7863,56672.0
2025-05-15 11:50:00,90.18,90.21,90.16,90.2,33156.0,89.7763,89.8062,89.7564,89.7963,33156.0
2025-05-15 12:00:00,90.2,90.27,90.2,90.26,66441.0,89.7963,89.8659,89.7963,89.856,66441.0
2025-05-15 12:10:00,90.27,90.27,90.23,90.24,17482.0,89.8659,89.8659,89.8261,89.8361,17482.0
2025-05-15 12:20:00,90.25,90.26,90.23,90.26,47211.0,89.846,89.856,89.8261,89.856,47211.0
2025-05-15 12:30:00,90.27,90.27,90.23,90.26,16984.0,89.8659,89.8659,89.8261,89.856,16984.0
2025-05-15 12:40:00,90.27,90.29,90.25,90.29,31960.0,89.8659,89.8858,89.846,89.8858,31960.0
2025-05-15 12:50:00,90.28,90.3,90.27,90.29,22344.0,89.8759,89.8958,89.8659,89.8858,22344.0
2025-05-15 13:00:00,90.29,90.31,90.27,90.3,68140.0,89.8858,89.9058,89.8659,89.8958,68140.0
2025-05-15 13:10:00,90.3,90.32,90.29,90.31,20178.0,89.8958,89.9157,89.8858,89.9058,20178.0
2025-05-15 13:20:00,90.32,90.32,90.28,90.28,24306.0,89.9157,89.9157,89.8759,89.8759,24306.0
2025-05-15 13:30:00,90.28,90.28,90.22,90.23,18515.0,89.8759,89.8759,89.8162,89.8261,18515.0
2025-05-15 13:40:00,90.23,90.24,90.2,90.22,19274.0,89.8261,89.8361,89.7963,89.8162,19274.0
2025-05-15 13:50:00,90.21,90.23,90.2,90.21,21853.0,89.8062,89.8261,89.7963,89.8062,21853.0
2025-05-15 14:00:00,90.21,90.22,90.18,90.19,130390.0,89.8062,89.8162,89.7763,89.7863,130390.0
2025-05-15 14:10:00,90.19,90.19,90.15,90.16,9285.0,89.7863,89.7863,89.7465,89.7564,9285.0
2025-05-15 14:20:00,90.15,90.19,90.14,90.18,64720.0,89.7465,89.7863,89.7365,89.7763,64720.0
2025-05-15 14:30:00,90.18,90.24,90.17,90.23,38089.0,89.7763,89.8361,89.7664,89.8261,38089.0
2025-05-15 14:40:00,90.24,90.25,90.22,90.22,15979.0,89.8361,89.846,89.8162,89.8162,15979.0
2025-05-15 14:50:00,90.23,90.24,90.19,90.22,37243.0,89.8261,89.8361,89.7863,89.8162,37243.0
2025-05-15 15:00:00,90.21,90.23,90.2,90.2,45591.0,89.8062,89.8261,89.7963,89.7963,45591.0
2025-05-15 15:10:00,90.2,90.25,90.2,90.23,78577.0,89.7963,89.846,89.7963,89.8261,78577.0
2025-05-15 15:20:00,90.23,90.24,90.2,90.22,23265.0,89.8261,89.8361,89.7963,89.8162,23265.0
2025-05-15 15:30:00,90.22,90.25,90.22,90.23,26085.0,89.8162,89.846,89.8162,89.8261,26085.0
2025-05-15 15:40:00,90.23,90.25,90.22,90.25,15798.0,89.8261,89.846,89.8162,89.846,15798.0
2025-05-15 15:50:00,90.25,90.28,90.24,90.28,279884.0,89.846,89.8759,89.8361,89.8759,279884.0
2025-05-16 09:30:00,90.52,90.69,90.48,90.51,91624.0,90.1148,90.2841,90.075,90.1049,91624.0
2025-05-16 09:40:00,90.51,90.52,90.46,90.5,86256.0,90.1049,90.1148,90.0551,90.0949,86256.0
2025-05-16 09:50:00,90.49,90.51,90.47,90.51,95291.0,90.085,90.1049,90.065,90.1049,95291.0
2025-05-16 10:00:00,90.5,90.52,90.41,90.48,74707.0,90.0949,90.1148,90.0053,90.075,74707.0
2025-05-16 10:10:00,90.47,90.47,90.42,90.46,53842.0,90.065,90.065,90.0153,90.0551,53842.0
2025-05-16 10:20:00,90.46,90.47,90.38,90.39,32708.0,90.0551,90.065,89.9754,89.9854,32708.0
2025-05-16 10:30:00,90.4,90.4,90.33,90.34,96044.0,89.9954,89.9954,89.9257,89.9356,96044.0
2025-05-16 10:40:00,90.33,90.34,90.28,90.31,64162.0,89.9257,89.9356,89.8759,89.9058,64162.0
2025-05-16 10:50:00,90.31,90.32,90.26,90.27,185263.0,89.9058,89.9157,89.856,89.8659,185263.0
2025-05-16 11:00:00,90.27,90.33,90.26,90.3,144296.0,89.8659,89.9257,89.856,89.8958,144296.0
2025-05-16 11:10:00,90.3,90.36,90.29,90.31,92765.0,89.8958,89.9555,89.8858,89.9058,92765.0
2025-05-16 11:20:00,90.31,90.33,90.29,90.31,106831.0,89.9058,89.9257,89.8858,89.9058,106831.0
2025-05-16 11:30:00,90.3,90.34,90.29,90.32,90875.0,89.8958,89.9356,89.8858,89.9157,90875.0
2025-05-16 11:40:00,90.32,90.34,90.28,90.28,39766.0,89.9157,89.9356,89.8759,89.8759,39766.0
2025-05-16 11:50:00,90.29,90.33,90.28,90.33,119792.0,89.8858,89.9257,89.8759,89.9257,119792.0
2025-05-16 12:00:00,90.34,90.42,90.33,90.38,92476.0,89.9356,90.0153,89.9257,89.9754,92476.0
2025-05-16 12:10:00,90.38,90.41,90.37,90.4,78079.0,89.9754,90.0053,89.9655,89.9954,78079.0
2025-05-16 12:20:00,90.4,90.42,90.39,90.42,46478.0,89.9954,90.0153,89.9854,90.0153,46478.0
2025-05-16 12:30:00,90.43,90.43,90.37,90.38,10071.0,90.0252,90.0252,89.9655,89.9754,10071.0
2025-05-16 12:40:00,90.38,90.38,90.35,90.36,27424.0,89.9754,89.9754,89.9456,89.9555,27424.0
2025-05-16 12:50:00,90.36,90.41,90.35,90.41,14459.0,89.9555,90.0053,89.9456,90.0053,14459.0
2025-05-16 13:00:00,90.41,90.42,90.39,90.4,38552.0,90.0053,90.0153,89.9854,89.9954,38552.0
2025-05-16 13:10:00,90.4,90.43,90.39,90.42,10906.0,89.9954,90.0252,89.9854,90.0153,10906.0
2025-05-16 13:20:00,90.42,90.44,90.41,90.42,25632.0,90.0153,90.0352,90.0053,90.0153,25632.0
2025-05-16 13:30:00,90.42,90.45,90.42,90.44,33048.0,90.0153,90.0451,90.0153,90.0352,33048.0
2025-05-16 13:40:00,90.43,90.44,90.41,90.43,21988.0,90.0252,90.0352,90.0053,90.0252,21988.0
2025-05-16 13:50:00,90.43,90.44,90.4,90.44,13798.0,90.0252,90.0352,89.9954,90.0352,13798.0
2025-05-16 14:00:00,90.44,90.45,90.41,90.41,10465.0,90.0352,90.0451,90.0053,90.0053,10465.0
2025-05-16 14:10:00,90.42,90.44,90.41,90.42,18307.0,90.0153,90.0352,90.0053,90.0153,18307.0
2025-05-16 14:20:00,90.42,90.45,90.41,90.44,18111.0,90.0153,90.0451,90.0053,90.0352,18111.0
2025-05-16 14:30:00,90.44,90.45,90.42,90.43,87847.0,90.0352,90.0451,90.0153,90.0252,87847.0
2025-05-16 14:40:00,90.44,90.46,90.42,90.45,80415.0,90.0352,90.0551,90.0153,90.0451,80415.0
2025-05-16 14:50:00,90.45,90.46,90.41,90.43,136485.0,90.0451,90.0551,90.0053,90.0252,136485.0
2025-05-16 15:00:00,90.43,90.49,90.42,90.48,125586.0,90.0252,90.085,90.0153,90.075,125586.0
2025-05-16 15:10:00,90.48,90.48,90.45,90.47,90220.0,90.075,90.075,90.0451,90.065,90220.0
2025-05-16 15:20:00,90.47,90.48,90.43,90.45,28110.0,90.065,90.075,90.0252,90.0451,28110.0
2025-05-16 15:30:00,90.45,90.47,90.43,90.45,44117.0,90.0451,90.065,90.0252,90.0451,44117.0
2025-05-16 15:40:00,90.45,90.46,90.43,90.45,138822.0,90.0451,90.0551,90.0252,90.0451,138822.0
2025-05-16 15:50:00,90.45,90.45,90.42,90.45,113760.0,90.0451,90.0451,90.0153,90.0451,113760.0
2025-05-19 09:30:00,89.9,90.12,89.82,90.12,81905.0,89.4976,89.7166,89.418,89.7166,81905.0
2025-05-19 09:40:00,90.12,90.15,90.09,90.13,277621.0,89.7166,89.7465,89.6867,89.7266,277621.0
2025-05-19 09:50:00,90.13,90.19,90.11,90.17,59811.0,89.7266,89.7863,89.7067,89.7664,59811.0
2025-05-19 10:00:00,90.17,90.19,90.14,90.18,82606.0,89.7664,89.7863,89.7365,89.7763,82606.0
2025-05-19 10:10:00,90.19,90.25,90.17,90.24,75785.0,89.7863,89.846,89.7664,89.8361,75785.0
2025-05-19 10:20:00,90.24,90.26,90.16,90.19,238807.0,89.8361,89.856,89.7564,89.7863,238807.0
2025-05-19 10:30:00,90.19,90.22,90.18,90.2,180106.0,89.7863,89.8162,89.7763,89.7963,180106.0
2025-05-19 10:40:00,90.19,90.22,90.19,90.2,39738.0,89.7863,89.8162,89.7863,89.7963,39738.0
2025-05-19 10:50:00,90.2,90.26,90.19,90.22,245583.0,89.7963,89.856,89.7863,89.8162,245583.0
2025-05-19 11:00:00,90.22,90.27,90.2,90.23,58967.0,89.8162,89.8659,89.7963,89.8261,58967.0
2025-05-19 11:10:00,90.24,90.29,90.23,90.29,37919.0,89.8361,89.8858,89.8261,89.8858,37919.0
2025-05-19 11:20:00,90.29,90.29,90.23,90.23,71457.0,89.8858,89.8858,89.8261,89.8261,71457.0
2025-05-19 11:30:00,90.23,90.27,90.22,90.27,245489.0,89.8261,89.8659,89.8162,89.8659,245489.0
2025-05-19 11:40:00,90.27,90.31,90.21,90.21,44763.0,89.8659,89.9058,89.8062,89.8062,44763.0
2025-05-19 11:50:00,90.22,90.25,90.2,90.23,32406.0,89.8162,89.846,89.7963,89.8261,32406.0
2025-05-19 12:00:00,90.23,90.26,89.96,90.25,7894.0,89.8261,89.856,89.5573,89.846,7894.0
2025-05-19 12:10:00,90.26,90.27,90.25,90.27,15777.0,89.856,89.8659,89.846,89.8659,15777.0
2025-05-19 12:20:00,90.27,90.34,90.26,90.33,50876.0,89.8659,89.9356,89.856,89.9257,50876.0
2025-05-19 12:30:00,90.34,90.35,90.31,90.34,17629.0,89.9356,89.9456,89.9058,89.9356,17629.0
2025-05-19 12:40:00,90.33,90.35,90.31,90.35,100477.0,89.9257,89.9456,89.9058,89.9456,100477.0
2025-05-19 12:50:00,90.35,90.39,90.35,90.38,164965.0,89.9456,89.9854,89.9456,89.9754,164965.0
2025-05-19 13:00:00,90.38,90.4,90.37,90.39,46015.0,89.9754,89.9954,89.9655,89.9854,46015.0
2025-05-19 13:10:00,90.39,90.39,90.34,90.36,114116.0,89.9854,89.9854,89.9356,89.9555,114116.0
2025-05-19 13:20:00,90.36,90.43,90.34,90.42,173234.0,89.9555,90.0252,89.9356,90.0153,173234.0
2025-05-19 13:30:00,90.43,90.44,90.4,90.41,148372.0,90.0252,90.0352,89.9954,90.0053,148372.0
2025-05-19 13:40:00,90.4,90.44,90.37,90.39,31610.0,89.9954,90.0352,89.9655,89.9854,31610.0
2025-05-19 13:50:00,90.39,90.39,90.37,90.38,12046.0,89.9854,89.9854,89.9655,89.9754,12046.0
2025-05-19 14:00:00,90.39,90.4,90.35,90.38,13931.0,89.9854,89.9954,89.9456,89.9754,13931.0
2025-05-19 14:10:00,90.39,90.39,90.34,90.36,27437.0,89.9854,89.9854,89.9356,89.9555,27437.0
2025-05-19 14:20:00,90.37,90.4,90.37,90.4,10494.0,89.9655,89.9954,89.9655,89.9954,10494.0
2025-05-19 14:30:00,90.38,90.4,90.34,90.4,137323.0,89.9754,89.9954,89.9356,89.9954,137323.0
2025-05-19 14:40:00,90.41,90.43,90.4,90.41,31595.0,90.0053,90.0252,89.9954,90.0053,31595.0
2025-05-19 14:50:00,90.42,90.43,90.4,90.43,123021.0,90.0153,90.0252,89.9954,90.0252,123021.0
2025-05-19 15:00:00,90.43,90.47,90.43,90.47,104694.0,90.0252,90.065,90.0252,90.065,104694.0
2025-05-19 15:10:00,90.47,90.49,90.46,90.48,60514.0,90.065,90.085,90.0551,90.075,60514.0
2025-05-19 15:20:00,90.48,90.5,90.45,90.46,26252.0,90.075,90.0949,90.0451,90.0551,26252.0
2025-05-19 15:30:00,90.46,90.49,90.45,90.48,66644.0,90.0551,90.085,90.0451,90.075,66644.0
2025-05-19 15:40:00,90.48,90.5,90.47,90.5,96204.0,90.075,90.0949,90.065,90.0949,96204.0
2025-05-19 15:50:00,90.5,90.52,90.48,90.49,166417.0,90.0949,90.1148,90.075,90.085,166417.0
2025-05-20 09:30:00,90.16,90.42,90.16,90.23,805565.0,89.7564,90.0153,89.7564,89.8261,805565.0
2025-05-20 09:40:00,90.22,90.23,90.17,90.2,135082.0,89.8162,89.8261,89.7664,89.7963,135082.0
2025-05-20 09:50:00,90.2,90.28,90.19,90.27,265992.0,89.7963,89.8759,89.7863,89.8659,265992.0
2025-05-20 10:00:00,90.27,90.36,90.26,90.31,162204.0,89.8659,89.9555,89.856,89.9058,162204.0
2025-05-20 10:10:00,90.31,90.36,90.31,90.34,41416.0,89.9058,89.9555,89.9058,89.9356,41416.0
2025-05-20 10:20:00,90.34,90.37,90.33,90.35,50538.0,89.9356,89.9655,89.9257,89.9456,50538.0
2025-05-20 10:30:00,90.36,90.4,90.33,90.39,44665.0,89.9555,89.9954,89.9257,89.9854,44665.0
2025-05-20 10:40:00,90.39,90.4,90.36,90.38,43524.0,89.9854,89.9954,89.9555,89.9754,43524.0
2025-05-20 10:50:00,90.38,90.41,90.36,90.4,311149.0,89.9754,90.0053,89.9555,89.9954,311149.0
2025-05-20 11:00:00,90.4,90.41,90.36,90.38,264716.0,89.9954,90.0053,89.9555,89.9754,264716.0
2025-05-20 11:10:00,90.39,90.45,90.37,90.44,64136.0,89.9854,90.0451,89.9655,90.0352,64136.0
2025-05-20 11:20:00,90.43,90.43,90.4,90.41,79799.0,90.0252,90.0252,89.9954,90.0053,79799.0
2025-05-20 11:30:00,90.41,90.41,90.35,90.36,143527.0,90.0053,90.0053,89.9456,89.9555,143527.0
2025-05-20 11:40:00,90.36,90.36,90.32,90.34,221160.0,89.9555,89.9555,89.9157,89.9356,221160.0
2025-05-20 11:50:00,90.34,90.36,90.33,90.34,115123.0,89.9356,89.9555,89.9257,89.9356,115123.0
2025-05-20 12:00:00,90.34,90.35,90.3,90.33,138832.0,89.9356,89.9456,89.8958,89.9257,138832.0
2025-05-20 12:10:00,90.33,90.33,90.3,90.33,103760.0,89.9257,89.9257,89.8958,89.9257,103760.0
2025-05-20 12:20:00,90.33,90.36,90.33,90.36,66615.0,89.9257,89.9555,89.9257,89.9555,66615.0
2025-05-20 12:30:00,90.36,90.38,90.35,90.38,25807.0,89.9555,89.9754,89.9456,89.9754,25807.0
2025-05-20 12:40:00,90.38,90.42,90.37,90.42,76590.0,89.9754,90.0153,89.9655,90.0153,76590.0
2025-05-20 12:50:00,90.42,90.44,90.41,90.44,59079.0,90.0153,90.0352,90.0053,90.0352,59079.0
2025-05-20 13:00:00,90.44,90.45,90.39,90.42,258907.0,90.0352,90.0451,89.9854,90.0153,258907.0
2025-05-20 13:10:00,90.42,90.45,90.41,90.44,23595.0,90.0153,90.0451,90.0053,90.0352,23595.0
2025-05-20 13:20:00,90.45,90.45,90.42,90.44,11741.0,90.0451,90.0451,90.0153,90.0352,11741.0
2025-05-20 13:30:00,90.43,90.43,90.4,90.43,23209.0,90.0252,90.0252,89.9954,90.0252,23209.0
2025-05-20 13:40:00,90.42,90.43,90.41,90.42,14736.0,90.0153,90.0252,90.0053,90.0153,14736.0
2025-05-20 13:50:00,90.42,90.42,90.4,90.4,10588.0,90.0153,90.0153,89.9954,89.9954,10588.0
2025-05-20 14:00:00,90.4,90.4,90.38,90.39,25762.0,89.9954,89.9954,89.9754,89.9854,25762.0
2025-05-20 14:10:00,90.39,90.39,90.37,90.38,16009.0,89.9854,89.9854,89.9655,89.9754,16009.0
2025-05-20 14:20:00,90.37,90.39,90.32,90.32,131166.0,89.9655,89.9854,89.9157,89.9157,131166.0
2025-05-20 14:30:00,90.33,90.35,90.31,90.34,118208.0,89.9257,89.9456,89.9058,89.9356,118208.0
2025-05-20 14:40:00,90.34,90.35,90.32,90.33,15087.0,89.9356,89.9456,89.9157,89.9257,15087.0
2025-05-20 14:50:00,90.32,90.34,90.3,90.31,140246.0,89.9157,89.9356,89.8958,89.9058,140246.0
2025-05-20 15:00:00,90.31,90.33,90.27,90.33,48647.0,89.9058,89.9257,89.8659,89.9257,48647.0
2025-05-20 15:10:00,90.33,90.35,90.31,90.34,32525.0,89.9257,89.9456,89.9058,89.9356,32525.0
2025-05-20 15:20:00,90.34,90.36,90.32,90.34,70256.0,89.9356,89.9555,89.9157,89.9356,70256.0
2025-05-20 15:30:00,90.34,90.38,90.34,90.37,63874.0,89.9356,89.9754,89.9356,89.9655,63874.0
2025-05-20 15:40:00,90.37,90.38,90.34,90.34,77380.0,89.9655,89.9754,89.9356,89.9356,77380.0
2025-05-20 15:50:00,90.34,90.38,90.33,90.38,108440.0,89.9356,89.9754,89.9257,89.9754,108440.0
2025-05-21 09:30:00,90.1,90.17,89.98,90.05,304680.0,89.6967,89.7664,89.5772,89.6469,304680.0
2025-05-21 09:40:00,90.04,90.05,89.99,90.05,87587.0,89.637,89.6469,89.5872,89.6469,87587.0
2025-05-21 09:50:00,90.06,90.06,90.0,90.01,55777.0,89.6569,89.6569,89.5971,89.6071,55777.0
2025-05-21 10:00:00,90.01,90.08,89.99,90.08,90883.0,89.6071,89.6768,89.5872,89.6768,90883.0
2025-05-21 10:10:00,90.08,90.09,90.06,90.08,59664.0,89.6768,89.6867,89.6569,89.6768,59664.0
2025-05-21 10:20:00,90.08,90.1,90.05,90.06,34394.0,89.6768,89.6967,89.6469,89.6569,34394.0
2025-05-21 10:30:00,90.06,90.09,90.01,90.09,89371.0,89.6569,89.6867,89.6071,89.6867,89371.0
2025-05-21 10:40:00,90.09,90.1,89.99,90.04,175630.0,89.6867,89.6967,89.5872,89.637,175630.0
2025-05-21 10:50:00,90.04,90.16,90.03,90.15,201022.0,89.637,89.7564,89.627,89.7465,201022.0
2025-05-21 11:00:00,90.15,90.16,90.11,90.16,82605.0,89.7465,89.7564,89.7067,89.7564,82605.0
2025-05-21 11:10:00,90.15,90.2,90.14,90.18,308038.0,89.7465,89.7963,89.7365,89.7763,308038.0
2025-05-21 11:20:00,90.18,90.18,90.14,90.15,145668.0,89.7763,89.7763,89.7365,89.7465,145668.0
2025-05-21 11:30:00,90.15,90.15,90.11,90.14,368193.0,89.7465,89.7465,89.7067,89.7365,368193.0
2025-05-21 11:40:00,90.15,90.17,90.13,90.14,67121.0,89.7465,89.7664,89.7266,89.7365,67121.0
2025-05-21 11:50:00,90.14,90.18,90.12,90.13,245560.0,89.7365,89.7763,89.7166,89.7266,245560.0
2025-05-21 12:00:00,90.13,90.14,90.1,90.14,30459.0,89.7266,89.7365,89.6967,89.7365,30459.0
2025-05-21 12:10:00,90.14,90.15,90.11,90.13,38943.0,89.7365,89.7465,89.7067,89.7266,38943.0
2025-05-21 12:20:00,90.13,90.15,90.11,90.13,91789.0,89.7266,89.7465,89.7067,89.7266,91789.0
2025-05-21 12:30:00,90.14,90.15,90.09,90.09,441497.0,89.7365,89.7465,89.6867,89.6867,441497.0
2025-05-21 12:40:00,90.09,90.11,90.09,90.11,76228.0,89.6867,89.7067,89.6867,89.7067,76228.0
2025-05-21 12:50:00,90.11,90.11,90.05,90.06,73236.0,89.7067,89.7067,89.6469,89.6569,73236.0
2025-05-21 13:00:00,90.06,90.06,89.91,89.91,142080.0,89.6569,89.6569,89.5076,89.5076,142080.0
2025-05-21 13:10:00,89.91,89.93,89.75,89.8,220518.0,89.5076,89.5275,89.3483,89.398,220518.0
2025-05-21 13:20:00,89.8,89.8,89.57,89.58,319197.0,89.398,89.398,89.1691,89.179,319197.0
2025-05-21 13:30:00,89.57,89.8,89.51,89.8,683678.0,89.1691,89.398,89.1093,89.398,683678.0
2025-05-21 13:40:00,89.78,89.79,89.65,89.68,218255.0,89.3781,89.3881,89.2487,89.2786,218255.0
2025-05-21 13:50:00,89.68,89.72,89.61,89.66,75242.0,89.2786,89.3184,89.2089,89.2587,75242.0
2025-05-21 14:00:00,89.66,89.67,89.58,89.67,104244.0,89.2587,89.2686,89.179,89.2686,104244.0
2025-05-21 14:10:00,89.67,89.68,89.61,89.64,119537.0,89.2686,89.2786,89.2089,89.2388,119537.0
2025-05-21 14:20:00,89.64,89.66,89.58,89.66,96454.0,89.2388,89.2587,89.179,89.2587,96454.0
2025-05-21 14:30:00,89.66,89.72,89.65,89.69,218183.0,89.2587,89.3184,89.2487,89.2885,218183.0
2025-05-21 14:40:00,89.69,89.7,89.6,89.63,439326.0,89.2885,89.2985,89.1989,89.2288,439326.0
2025-05-21 14:50:00,89.63,89.63,89.53,89.54,114589.0,89.2288,89.2288,89.1293,89.1392,114589.0
2025-05-21 15:00:00,89.54,89.59,89.51,89.52,115100.0,89.1392,89.189,89.1093,89.1193,115100.0
2025-05-21 15:10:00,89.52,89.57,89.5,89.55,133710.0,89.1193,89.1691,89.0994,89.1492,133710.0
2025-05-21 15:20:00,89.55,89.57,89.5,89.53,121696.0,89.1492,89.1691,89.0994,89.1293,121696.0
2025-05-21 15:30:00,89.52,89.6,89.51,89.59,110960.0,89.1193,89.1989,89.1093,89.189,110960.0
2025-05-21 15:40:00,89.59,89.61,89.56,89.58,179690.0,89.189,89.2089,89.1591,89.179,179690.0
2025-05-21 15:50:00,89.58,89.6,89.54,89.54,383691.0,89.179,89.1989,89.1392,89.1392,383691.0
2025-05-22 09:30:00,89.59,89.99,89.48,89.55,365529.0,89.189,89.5872,89.0795,89.1492,365529.0
2025-05-22 09:40:00,89.55,89.58,89.46,89.47,64738.0,89.1492,89.179,89.0596,89.0695,64738.0
2025-05-22 09:50:00,89.47,89.58,89.45,89.57,80873.0,89.0695,89.179,89.0496,89.1691,80873.0
2025-05-22 10:00:00,89.56,89.67,89.56,89.64,140353.0,89.1591,89.2686,89.1591,89.2388,140353.0
2025-05-22 10:10:00,89.63,89.64,89.56,89.6,166464.0,89.2288,89.2388,89.1591,89.1989,166464.0
2025-05-22 10:20:00,89.59,89.59,89.52,89.53,250217.0,89.189,89.189,89.1193,89.1293,250217.0
2025-05-22 10:30:00,89.53,89.56,89.5,89.51,215257.0,89.1293,89.1591,89.0994,89.1093,215257.0
2025-05-22 10:40:00,89.51,89.57,89.49,89.53,211303.0,89.1093,89.1691,89.0894,89.1293,211303.0
2025-05-22 10:50:00,89.53,89.59,89.51,89.57,288732.0,89.1293,89.189,89.1093,89.1691,288732.0
2025-05-22 11:00:00,89.56,89.6,89.55,89.59,100743.0,89.1591,89.1989,89.1492,89.189,100743.0
2025-05-22 11:10:00,89.58,89.59,89.54,89.58,88796.0,89.179,89.189,89.1392,89.179,88796.0
2025-05-22 11:20:00,89.58,89.71,89.57,89.68,290701.0,89.179,89.3084,89.1691,89.2786,290701.0
2025-05-22 11:30:00,89.68,89.77,89.67,89.75,365002.0,89.2786,89.3682,89.2686,89.3483,365002.0
2025-05-22 11:40:00,89.74,89.79,89.73,89.76,68677.0,89.3383,89.3881,89.3284,89.3582,68677.0
2025-05-22 11:50:00,89.75,89.78,89.74,89.78,124037.0,89.3483,89.3781,89.3383,89.3781,124037.0
2025-05-22 12:00:00,89.79,89.84,89.77,89.83,132585.0,89.3881,89.4379,89.3682,89.4279,132585.0
2025-05-22 12:10:00,89.84,89.94,89.83,89.87,137711.0,89.4379,89.5374,89.4279,89.4677,137711.0
2025-05-22 12:20:00,89.87,89.89,89.84,89.85,47794.0,89.4677,89.4876,89.4379,89.4478,47794.0
2025-05-22 12:30:00,89.84,89.85,89.79,89.82,62180.0,89.4379,89.4478,89.3881,89.418,62180.0
2025-05-22 12:40:00,89.81,89.83,89.78,89.78,23721.0,89.408,89.4279,89.3781,89.3781,23721.0
2025-05-22 12:50:00,89.78,89.8,89.74,89.75,63637.0,89.3781,89.398,89.3383,89.3483,63637.0
2025-05-22 13:00:00,89.75,89.77,89.71,89.77,20171.0,89.3483,89.3682,89.3084,89.3682,20171.0
2025-05-22 13:10:00,89.76,89.86,89.74,89.81,37167.0,89.3582,89.4578,89.3383,89.408,37167.0
2025-05-22 13:20:00,89.81,89.89,89.79,89.88,211558.0,89.408,89.4876,89.3881,89.4777,211558.0
2025-05-22 13:30:00,89.88,89.88,89.83,89.84,31243.0,89.4777,89.4777,89.4279,89.4379,31243.0
2025-05-22 13:40:00,89.84,89.87,89.83,89.86,46650.0,89.4379,89.4677,89.4279,89.4578,46650.0
2025-05-22 13:50:00,89.85,89.87,89.84,89.86,29033.0,89.4478,89.4677,89.4379,89.4578,29033.0
2025-05-22 14:00:00,89.86,89.9,89.86,89.89,156829.0,89.4578,89.4976,89.4578,89.4876,156829.0
2025-05-22 14:10:00,89.88,89.93,89.87,89.89,79758.0,89.4777,89.5275,89.4677,89.4876,79758.0
2025-05-22 14:20:00,89.89,89.89,89.84,89.85,93828.0,89.4876,89.4876,89.4379,89.4478,93828.0
2025-05-22 14:30:00,89.86,89.88,89.84,89.86,45424.0,89.4578,89.4777,89.4379,89.4578,45424.0
2025-05-22 14:40:00,89.86,89.88,89.84,89.87,14106.0,89.4578,89.4777,89.4379,89.4677,14106.0
2025-05-22 14:50:00,89.87,89.9,89.86,89.87,53085.0,89.4677,89.4976,89.4578,89.4677,53085.0
2025-05-22 15:00:00,89.88,89.93,89.87,89.93,65859.0,89.4777,89.5275,89.4677,89.5275,65859.0
2025-05-22 15:10:00,89.93,89.95,89.91,89.94,62541.0,89.5275,89.5474,89.5076,89.5374,62541.0
2025-05-22 15:20:00,89.93,89.96,89.92,89.95,48997.0,89.5275,89.5573,89.5175,89.5474,48997.0
2025-05-22 15:30:00,89.95,89.95,89.91,89.94,59136.0,89.5474,89.5474,89.5076,89.5374,59136.0
2025-05-22 15:40:00,89.94,89.94,89.89,89.93,71724.0,89.5374,89.5374,89.4876,89.5275,71724.0
2025-05-22 15:50:00,89.93,89.95,89.83,89.84,183289.0,89.5275,89.5474,89.4279,89.4379,183289.0
2025-05-23 09:30:00,89.93,89.93,89.82,89.84,208084.0,89.5275,89.5275,89.418,89.4379,208084.0
2025-05-23 09:40:00,89.83,89.84,89.79,89.83,452229.0,89.4279,89.4379,89.3881,89.4279,452229.0
2025-05-23 09:50:00,89.83,89.86,89.79,89.8,74939.0,89.4279,89.4578,89.3881,89.398,74939.0
2025-05-23 10:00:00,89.81,89.83,89.77,89.78,793322.0,89.408,89.4279,89.3682,89.3781,793322.0
2025-05-23 10:10:00,89.78,89.83,89.75,89.77,259565.0,89.3781,89.4279,89.3483,89.3682,259565.0
2025-05-23 10:20:00,89.77,89.79,89.75,89.76,90777.0,89.3682,89.3881,89.3483,89.3582,90777.0
2025-05-23 10:30:00,89.77,89.79,89.73,89.79,208752.0,89.3682,89.3881,89.3284,89.3881,208752.0
2025-05-23 10:40:00,89.79,89.81,89.76,89.79,169881.0,89.3881,89.408,89.3582,89.3881,169881.0
2025-05-23 10:50:00,89.79,89.79,89.73,89.73,72593.0,89.3881,89.3881,89.3284,89.3284,72593.0
2025-05-23 11:00:00,89.73,89.75,89.67,89.69,103111.0,89.3284,89.3483,89.2686,89.2885,103111.0
2025-05-23 11:10:00,89.7,89.74,89.68,89.73,56482.0,89.2985,89.3383,89.2786,89.3284,56482.0
2025-05-23 11:20:00,89.73,89.77,89.73,89.77,62588.0,89.3284,89.3682,89.3284,89.3682,62588.0
2025-05-23 11:30:00,89.77,89.84,89.75,89.81,52451.0,89.3682,89.4379,89.3483,89.408,52451.0
2025-05-23 11:40:00,89.81,89.86,89.8,89.86,37290.0,89.408,89.4578,89.398,89.4578,37290.0
2025-05-23 11:50:00,89.86,89.89,89.84,89.87,114160.0,89.4578,89.4876,89.4379,89.4677,114160.0
2025-05-23 12:00:00,89.86,89.88,89.83,89.85,140029.0,89.4578,89.4777,89.4279,89.4478,140029.0
2025-05-23 12:10:00,89.85,89.86,89.83,89.83,30173.0,89.4478,89.4578,89.4279,89.4279,30173.0
2025-05-23 12:20:00,89.83,89.87,89.82,89.83,12550.0,89.4279,89.4677,89.418,89.4279,12550.0
2025-05-23 12:30:00,89.83,89.86,89.82,89.85,24898.0,89.4279,89.4578,89.418,89.4478,24898.0
2025-05-23 12:40:00,89.86,89.89,89.83,89.84,38722.0,89.4578,89.4876,89.4279,89.4379,38722.0
2025-05-23 12:50:00,89.85,89.86,89.82,89.84,58912.0,89.4478,89.4578,89.418,89.4379,58912.0
2025-05-23 13:00:00,89.84,89.9,89.84,89.9,58820.0,89.4379,89.4976,89.4379,89.4976,58820.0
2025-05-23 13:10:00,89.89,89.96,89.88,89.95,49065.0,89.4876,89.5573,89.4777,89.5474,49065.0
2025-05-23 13:20:00,89.95,89.97,89.95,89.97,29280.0,89.5474,89.5673,89.5474,89.5673,29280.0
2025-05-23 13:30:00,89.98,89.99,89.96,89.97,20216.0,89.5772,89.5872,89.5573,89.5673,20216.0
2025-05-23 13:40:00,89.97,89.97,89.9,89.93,33181.0,89.5673,89.5673,89.4976,89.5275,33181.0
2025-05-23 13:50:00,89.93,89.93,89.89,89.89,10622.0,89.5275,89.5275,89.4876,89.4876,10622.0
2025-05-23 14:00:00,89.9,89.94,89.9,89.93,104441.0,89.4976,89.5374,89.4976,89.5275,104441.0
2025-05-23 14:10:00,89.93,89.97,89.92,89.94,71646.0,89.5275,89.5673,89.5175,89.5374,71646.0
2025-05-23 14:20:00,89.93,89.98,89.92,89.95,32053.0,89.5275,89.5772,89.5175,89.5474,32053.0
2025-05-23 14:30:00,89.96,89.98,89.95,89.97,25799.0,89.5573,89.5772,89.5474,89.5673,25799.0
2025-05-23 14:40:00,89.97,89.98,89.94,89.96,25834.0,89.5673,89.5772,89.5374,89.5573,25834.0
2025-05-23 14:50:00,89.96,89.97,89.93,89.94,21709.0,89.5573,89.5673,89.5275,89.5374,21709.0
2025-05-23 15:00:00,89.94,89.97,89.92,89.96,31533.0,89.5374,89.5673,89.5175,89.5573,31533.0
2025-05-23 15:10:00,89.95,89.98,89.92,89.93,49545.0,89.5474,89.5772,89.5175,89.5275,49545.0
2025-05-23 15:20:00,89.93,89.94,89.91,89.93,36605.0,89.5275,89.5374,89.5076,89.5275,36605.0
2025-05-23 15:30:00,89.94,89.97,89.92,89.97,43899.0,89.5374,89.5673,89.5175,89.5673,43899.0
2025-05-23 15:40:00,89.97,89.98,89.95,89.97,118382.0,89.5673,89.5772,89.5474,89.5673,118382.0
2025-05-23 15:50:00,89.96,89.98,89.9,89.93,284254.0,89.5573,89.5772,89.4976,89.5275,284254.0
2025-05-27 09:30:00,90.09,90.33,90.09,90.3,220739.0,89.6867,89.9257,89.6867,89.8958,220739.0
2025-05-27 09:40:00,90.3,90.34,90.28,90.31,96157.0,89.8958,89.9356,89.8759,89.9058,96157.0
2025-05-27 09:50:00,90.31,90.37,90.28,90.34,66026.0,89.9058,89.9655,89.8759,89.9356,66026.0
2025-05-27 10:00:00,90.34,90.39,90.3,90.38,185480.0,89.9356,89.9854,89.8958,89.9754,185480.0
2025-05-27 10:10:00,90.38,90.4,90.35,90.38,307451.0,89.9754,89.9954,89.9456,89.9754,307451.0
2025-05-27 10:20:00,90.38,90.42,90.37,90.38,266817.0,89.9754,90.0153,89.9655,89.9754,266817.0
2025-05-27 10:30:00,90.38,90.42,90.32,90.34,170426.0,89.9754,90.0153,89.9157,89.9356,170426.0
2025-05-27 10:40:00,90.34,90.4,90.33,90.38,197546.0,89.9356,89.9954,89.9257,89.9754,197546.0
2025-05-27 10:50:00,90.38,90.41,90.37,90.39,60348.0,89.9754,90.0053,89.9655,89.9854,60348.0
2025-05-27 11:00:00,90.38,90.4,90.37,90.4,77250.0,89.9754,89.9954,89.9655,89.9954,77250.0
2025-05-27 11:10:00,90.4,90.43,90.38,90.42,66192.0,89.9954,90.0252,89.9754,90.0153,66192.0
2025-05-27 11:20:00,90.42,90.47,90.38,90.46,357693.0,90.0153,90.065,89.9754,90.0551,357693.0
2025-05-27 11:30:00,90.45,90.46,90.42,90.45,130720.0,90.0451,90.0551,90.0153,90.0451,130720.0
2025-05-27 11:40:00,90.45,90.48,90.43,90.47,234072.0,90.0451,90.075,90.0252,90.065,234072.0
2025-05-27 11:50:00,90.46,90.49,90.43,90.48,224967.0,90.0551,90.085,90.0252,90.075,224967.0
2025-05-27 12:00:00,90.48,90.51,90.47,90.5,53208.0,90.075,90.1049,90.065,90.0949,53208.0
2025-05-27 12:10:00,90.5,90.52,90.49,90.51,81050.0,90.0949,90.1148,90.085,90.1049,81050.0
2025-05-27 12:20:00,90.51,90.53,90.49,90.5,36013.0,90.1049,90.1248,90.085,90.0949,36013.0
2025-05-27 12:30:00,90.49,90.53,90.49,90.53,27379.0,90.085,90.1248,90.085,90.1248,27379.0
2025-05-27 12:40:00,90.53,90.56,90.52,90.54,435834.0,90.1248,90.1546,90.1148,90.1347,435834.0
2025-05-27 12:50:00,90.54,90.55,90.51,90.51,141233.0,90.1347,90.1447,90.1049,90.1049,141233.0
2025-05-27 13:00:00,90.52,90.55,90.5,90.51,41622.0,90.1148,90.1447,90.0949,90.1049,41622.0
2025-05-27 13:10:00,90.51,90.51,90.44,90.45,149952.0,90.1049,90.1049,90.0352,90.0451,149952.0
2025-05-27 13:20:00,90.45,90.48,90.42,90.43,108980.0,90.0451,90.075,90.0153,90.0252,108980.0
2025-05-27 13:30:00,90.43,90.46,90.42,90.46,34674.0,90.0252,90.0551,90.0153,90.0551,34674.0
2025-05-27 13:40:00,90.46,90.48,90.45,90.48,44541.0,90.0551,90.075,90.0451,90.075,44541.0
2025-05-27 13:50:00,90.48,90.51,90.46,90.51,90517.0,90.075,90.1049,90.0551,90.1049,90517.0
2025-05-27 14:00:00,90.51,90.52,90.49,90.5,130290.0,90.1049,90.1148,90.085,90.0949,130290.0
2025-05-27 14:10:00,90.5,90.51,90.48,90.5,115305.0,90.0949,90.1049,90.075,90.0949,115305.0
2025-05-27 14:20:00,90.5,90.52,90.48,90.51,70865.0,90.0949,90.1148,90.075,90.1049,70865.0
2025-05-27 14:30:00,90.51,90.52,90.49,90.5,140419.0,90.1049,90.1148,90.085,90.0949,140419.0
2025-05-27 14:40:00,90.5,90.53,90.48,90.5,178607.0,90.0949,90.1248,90.075,90.0949,178607.0
2025-05-27 14:50:00,90.5,90.51,90.47,90.47,258267.0,90.0949,90.1049,90.065,90.065,258267.0
2025-05-27 15:00:00,90.47,90.52,90.47,90.52,184245.0,90.065,90.1148,90.065,90.1148,184245.0
2025-05-27 15:10:00,90.52,90.52,90.5,90.51,39037.0,90.1148,90.1148,90.0949,90.1049,39037.0
2025-05-27 15:20:00,90.5,90.51,90.47,90.48,186396.0,90.0949,90.1049,90.065,90.075,186396.0
2025-05-27 15:30:00,90.49,90.49,90.43,90.45,71487.0,90.085,90.085,90.0252,90.0451,71487.0
2025-05-27 15:40:00,90.45,90.49,90.45,90.47,128986.0,90.0451,90.085,90.0451,90.065,128986.0
2025-05-27 15:50:00,90.47,90.49,90.45,90.48,218294.0,90.065,90.085,90.0451,90.075,218294.0
2025-05-28 09:30:00,90.36,90.44,90.35,90.42,245555.0,89.9555,90.0352,89.9456,90.0153,245555.0
2025-05-28 09:40:00,90.42,90.42,90.32,90.32,86175.0,90.0153,90.0153,89.9157,89.9157,86175.0
2025-05-28 09:50:00,90.32,90.32,90.24,90.25,137983.0,89.9157,89.9157,89.8361,89.846,137983.0
2025-05-28 10:00:00,90.25,90.29,90.23,90.23,142125.0,89.846,89.8858,89.8261,89.8261,142125.0
2025-05-28 10:10:00,90.23,90.26,90.21,90.22,97102.0,89.8261,89.856,89.8062,89.8162,97102.0
2025-05-28 10:20:00,90.22,90.25,90.21,90.23,263229.0,89.8162,89.846,89.8062,89.8261,263229.0
2025-05-28 10:30:00,90.23,90.25,90.19,90.2,91763.0,89.8261,89.846,89.7863,89.7963,91763.0
2025-05-28 10:40:00,90.2,90.21,90.16,90.17,44161.0,89.7963,89.8062,89.7564,89.7664,44161.0
2025-05-28 10:50:00,90.16,90.17,90.13,90.13,45519.0,89.7564,89.7664,89.7266,89.7266,45519.0
2025-05-28 11:00:00,90.13,90.16,90.12,90.15,140795.0,89.7266,89.7564,89.7166,89.7465,140795.0
2025-05-28 11:10:00,90.15,90.22,90.14,90.22,109204.0,89.7465,89.8162,89.7365,89.8162,109204.0
2025-05-28 11:20:00,90.23,90.26,90.21,90.23,268453.0,89.8261,89.856,89.8062,89.8261,268453.0
2025-05-28 11:30:00,90.23,90.23,90.2,90.22,84354.0,89.8261,89.8261,89.7963,89.8162,84354.0
2025-05-28 11:40:00,90.22,90.22,90.19,90.2,179308.0,89.8162,89.8162,89.7863,89.7963,179308.0
2025-05-28 11:50:00,90.21,90.25,90.2,90.2,110254.0,89.8062,89.846,89.7963,89.7963,110254.0
2025-05-28 12:00:00,90.21,90.28,90.2,90.27,84612.0,89.8062,89.8759,89.7963,89.8659,84612.0
2025-05-28 12:10:00,90.26,90.27,90.22,90.27,28655.0,89.856,89.8659,89.8162,89.8659,28655.0
2025-05-28 12:20:00,90.27,90.27,90.25,90.25,28315.0,89.8659,89.8659,89.846,89.846,28315.0
2025-05-28 12:30:00,90.25,90.28,90.24,90.28,92853.0,89.846,89.8759,89.8361,89.8759,92853.0
2025-05-28 12:40:00,90.28,90.32,90.28,90.3,144118.0,89.8759,89.9157,89.8759,89.8958,144118.0
2025-05-28 12:50:00,90.29,90.33,90.29,90.31,54723.0,89.8858,89.9257,89.8858,89.9058,54723.0
2025-05-28 13:00:00,90.31,90.38,90.3,90.37,64316.0,89.9058,89.9754,89.8958,89.9655,64316.0
2025-05-28 13:10:00,90.38,90.4,90.36,90.39,161754.0,89.9754,89.9954,89.9555,89.9854,161754.0
2025-05-28 13:20:00,90.39,90.39,90.36,90.36,124272.0,89.9854,89.9854,89.9555,89.9555,124272.0
2025-05-28 13:30:00,90.36,90.36,90.31,90.33,27158.0,89.9555,89.9555,89.9058,89.9257,27158.0
2025-05-28 13:40:00,90.33,90.35,90.32,90.32,33943.0,89.9257,89.9456,89.9157,89.9157,33943.0
2025-05-28 13:50:00,90.31,90.33,90.29,90.3,127847.0,89.9058,89.9257,89.8858,89.8958,127847.0
2025-05-28 14:00:00,90.29,90.37,90.28,90.36,32154.0,89.8858,89.9655,89.8759,89.9555,32154.0
2025-05-28 14:10:00,90.36,90.39,90.35,90.35,53082.0,89.9555,89.9854,89.9456,89.9456,53082.0
2025-05-28 14:20:00,90.34,90.36,90.33,90.35,57362.0,89.9356,89.9555,89.9257,89.9456,57362.0
2025-05-28 14:30:00,90.35,90.39,90.34,90.38,18999.0,89.9456,89.9854,89.9356,89.9754,18999.0
2025-05-28 14:40:00,90.38,90.38,90.36,90.37,41742.0,89.9754,89.9754,89.9555,89.9655,41742.0
2025-05-28 14:50:00,90.38,90.39,90.29,90.38,67010.0,89.9754,89.9854,89.8858,89.9754,67010.0
2025-05-28 15:00:00,90.38,90.42,90.36,90.41,28009.0,89.9754,90.0153,89.9555,90.0053,28009.0
2025-05-28 15:10:00,90.41,90.43,90.37,90.4,63094.0,90.0053,90.0252,89.9655,89.9954,63094.0
2025-05-28 15:20:00,90.4,90.4,90.38,90.38,30486.0,89.9954,89.9954,89.9754,89.9754,30486.0
2025-05-28 15:30:00,90.38,90.39,90.34,90.35,59897.0,89.9754,89.9854,89.9356,89.9456,59897.0
2025-05-28 15:40:00,90.36,90.37,90.32,90.33,109012.0,89.9555,89.9655,89.9157,89.9257,109012.0
2025-05-28 15:50:00,90.32,90.33,90.26,90.3,225833.0,89.9157,89.9257,89.856,89.8958,225833.0
2025-05-29 09:30:00,90.19,90.64,90.19,90.52,275890.0,89.7863,90.2343,89.7863,90.1148,275890.0
2025-05-29 09:40:00,90.52,90.55,90.47,90.53,306411.0,90.1148,90.1447,90.065,90.1248,306411.0
2025-05-29 09:50:00,90.52,90.6,90.52,90.55,134293.0,90.1148,90.1945,90.1148,90.1447,134293.0
2025-05-29 10:00:00,90.55,90.56,90.45,90.45,78369.0,90.1447,90.1546,90.0451,90.0451,78369.0
2025-05-29 10:10:00,90.46,90.49,90.45,90.46,48885.0,90.0551,90.085,90.0451,90.0551,48885.0
2025-05-29 10:20:00,90.46,90.48,90.44,90.45,47428.0,90.0551,90.075,90.0352,90.0451,47428.0
2025-05-29 10:30:00,90.45,90.47,90.43,90.45,48729.0,90.0451,90.065,90.0252,90.0451,48729.0
2025-05-29 10:40:00,90.45,90.5,90.44,90.5,103960.0,90.0451,90.0949,90.0352,90.0949,103960.0
2025-05-29 10:50:00,90.5,90.55,90.47,90.55,162025.0,90.0949,90.1447,90.065,90.1447,162025.0
2025-05-29 11:00:00,90.55,90.58,90.53,90.55,65035.0,90.1447,90.1746,90.1248,90.1447,65035.0
2025-05-29 11:10:00,90.56,90.58,90.54,90.56,30997.0,90.1546,90.1746,90.1347,90.1546,30997.0
2025-05-29 11:20:00,90.56,90.62,90.56,90.61,285517.0,90.1546,90.2144,90.1546,90.2044,285517.0
2025-05-29 11:30:00,90.61,90.61,90.53,90.54,198735.0,90.2044,90.2044,90.1248,90.1347,198735.0
2025-05-29 11:40:00,90.54,90.55,90.52,90.53,22108.0,90.1347,90.1447,90.1148,90.1248,22108.0
2025-05-29 11:50:00,90.53,90.57,90.46,90.47,119704.0,90.1248,90.1646,90.0551,90.065,119704.0
2025-05-29 12:00:00,90.48,90.51,90.46,90.49,44740.0,90.075,90.1049,90.0551,90.085,44740.0
2025-05-29 12:10:00,90.49,90.56,90.48,90.56,26009.0,90.085,90.1546,90.075,90.1546,26009.0
2025-05-29 12:20:00,90.56,90.58,90.54,90.56,24327.0,90.1546,90.1746,90.1347,90.1546,24327.0
2025-05-29 12:30:00,90.56,90.58,90.55,90.55,25510.0,90.1546,90.1746,90.1447,90.1447,25510.0
2025-05-29 12:40:00,90.56,90.6,90.56,90.56,44248.0,90.1546,90.1945,90.1546,90.1546,44248.0
2025-05-29 12:50:00,90.56,90.57,90.53,90.56,71928.0,90.1546,90.1646,90.1248,90.1546,71928.0
2025-05-29 13:00:00,90.54,90.65,90.54,90.6,124411.0,90.1347,90.2442,90.1347,90.1945,124411.0
2025-05-29 13:10:00,90.6,90.62,90.56,90.56,352935.0,90.1945,90.2144,90.1546,90.1546,352935.0
2025-05-29 13:20:00,90.56,90.59,90.54,90.55,15927.0,90.1546,90.1845,90.1347,90.1447,15927.0
2025-05-29 13:30:00,90.55,90.59,90.54,90.57,36566.0,90.1447,90.1845,90.1347,90.1646,36566.0
2025-05-29 13:40:00,90.58,90.59,90.55,90.56,85577.0,90.1746,90.1845,90.1447,90.1546,85577.0
2025-05-29 13:50:00,90.57,90.58,90.54,90.55,15847.0,90.1646,90.1746,90.1347,90.1447,15847.0
2025-05-29 14:00:00,90.54,90.56,90.53,90.53,16393.0,90.1347,90.1546,90.1248,90.1248,16393.0
2025-05-29 14:10:00,90.53,90.55,90.49,90.5,27069.0,90.1248,90.1447,90.085,90.0949,27069.0
2025-05-29 14:20:00,90.48,90.52,90.47,90.5,9339.0,90.075,90.1148,90.065,90.0949,9339.0
2025-05-29 14:30:00,90.51,90.56,90.5,90.56,18978.0,90.1049,90.1546,90.0949,90.1546,18978.0
2025-05-29 14:40:00,90.56,90.59,90.55,90.59,74043.0,90.1546,90.1845,90.1447,90.1845,74043.0
2025-05-29 14:50:00,90.59,90.63,90.57,90.59,147543.0,90.1845,90.2243,90.1646,90.1845,147543.0
2025-05-29 15:00:00,90.58,90.59,90.54,90.55,79237.0,90.1746,90.1845,90.1347,90.1447,79237.0
2025-05-29 15:10:00,90.54,90.56,90.52,90.54,35519.0,90.1347,90.1546,90.1148,90.1347,35519.0
2025-05-29 15:20:00,90.55,90.59,90.55,90.56,36431.0,90.1447,90.1845,90.1447,90.1546,36431.0
2025-05-29 15:30:00,90.56,90.58,90.54,90.55,27327.0,90.1546,90.1746,90.1347,90.1447,27327.0
2025-05-29 15:40:00,90.55,90.6,90.55,90.58,69462.0,90.1447,90.1945,90.1447,90.1746,69462.0
2025-05-29 15:50:00,90.58,90.61,90.54,90.57,952781.0,90.1746,90.2044,90.1347,90.1646,952781.0
2025-05-30 09:30:00,90.62,90.62,90.46,90.48,93092.0,90.2144,90.2144,90.0551,90.075,93092.0
2025-05-30 09:40:00,90.48,90.53,90.45,90.5,113145.0,90.075,90.1248,90.0451,90.0949,113145.0
2025-05-30 09:50:00,90.5,90.52,90.46,90.52,166252.0,90.0949,90.1148,90.0551,90.1148,166252.0
2025-05-30 10:00:00,90.52,90.62,90.52,90.61,162416.0,90.1148,90.2144,90.1148,90.2044,162416.0
2025-05-30 10:10:00,90.61,90.66,90.6,90.66,57238.0,90.2044,90.2542,90.1945,90.2542,57238.0
2025-05-30 10:20:00,90.67,90.67,90.61,90.62,176671.0,90.2641,90.2641,90.2044,90.2144,176671.0
2025-05-30 10:30:00,90.62,90.63,90.57,90.57,164621.0,90.2144,90.2243,90.1646,90.1646,164621.0
2025-05-30 10:40:00,90.56,90.57,90.49,90.49,91309.0,90.1546,90.1646,90.085,90.085,91309.0
2025-05-30 10:50:00,90.48,90.5,90.43,90.47,89138.0,90.075,90.0949,90.0252,90.065,89138.0
2025-05-30 11:00:00,90.46,90.52,90.46,90.51,70816.0,90.0551,90.1148,90.0551,90.1049,70816.0
2025-05-30 11:10:00,90.52,90.54,90.49,90.52,80164.0,90.1148,90.1347,90.085,90.1148,80164.0
2025-05-30 11:20:00,90.52,90.57,90.5,90.56,29975.0,90.1148,90.1646,90.0949,90.1546,29975.0
2025-05-30 11:30:00,90.56,90.57,90.52,90.52,37106.0,90.1546,90.1646,90.1148,90.1148,37106.0
2025-05-30 11:40:00,90.52,90.54,90.51,90.54,23101.0,90.1148,90.1347,90.1049,90.1347,23101.0
2025-05-30 11:50:00,90.56,90.58,90.54,90.56,385313.0,90.1546,90.1746,90.1347,90.1546,385313.0
2025-05-30 12:00:00,90.56,90.6,90.55,90.57,170763.0,90.1546,90.1945,90.1447,90.1646,170763.0
2025-05-30 12:10:00,90.58,90.59,90.54,90.56,103571.0,90.1746,90.1845,90.1347,90.1546,103571.0
2025-05-30 12:20:00,90.56,90.57,90.53,90.53,833058.0,90.1546,90.1646,90.1248,90.1248,833058.0
2025-05-30 12:30:00,90.53,90.53,90.45,90.49,199573.0,90.1248,90.1248,90.0451,90.085,199573.0
2025-05-30 12:40:00,90.49,90.5,90.44,90.48,267294.0,90.085,90.0949,90.0352,90.075,267294.0
2025-05-30 12:50:00,90.47,90.51,90.45,90.51,161100.0,90.065,90.1049,90.0451,90.1049,161100.0
2025-05-30 13:00:00,90.5,90.58,90.48,90.58,206214.0,90.0949,90.1746,90.075,90.1746,206214.0
2025-05-30 13:10:00,90.58,90.59,90.54,90.58,235182.0,90.1746,90.1845,90.1347,90.1746,235182.0
2025-05-30 13:20:00,90.58,90.6,90.55,90.57,145995.0,90.1746,90.1945,90.1447,90.1646,145995.0
2025-05-30 13:30:00,90.58,90.58,90.52,90.55,50368.0,90.1746,90.1746,90.1148,90.1447,50368.0
2025-05-30 13:40:00,90.55,90.56,90.51,90.54,426340.0,90.1447,90.1546,90.1049,90.1347,426340.0
2025-05-30 13:50:00,90.54,90.56,90.48,90.48,84627.0,90.1347,90.1546,90.075,90.075,84627.0
2025-05-30 14:00:00,90.48,90.53,90.48,90.52,91898.0,90.075,90.1248,90.075,90.1148,91898.0
2025-05-30 14:10:00,90.53,90.57,90.52,90.57,168281.0,90.1248,90.1646,90.1148,90.1646,168281.0
2025-05-30 14:20:00,90.57,90.58,90.55,90.56,104754.0,90.1646,90.1746,90.1447,90.1546,104754.0
2025-05-30 14:30:00,90.56,90.57,90.54,90.56,91946.0,90.1546,90.1646,90.1347,90.1546,91946.0
2025-05-30 14:40:00,90.56,90.57,90.55,90.56,66611.0,90.1546,90.1646,90.1447,90.1546,66611.0
2025-05-30 14:50:00,90.56,90.58,90.55,90.55,130169.0,90.1546,90.1746,90.1447,90.1447,130169.0
2025-05-30 15:00:00,90.54,90.58,90.52,90.55,92948.0,90.1347,90.1746,90.1148,90.1447,92948.0
2025-05-30 15:10:00,90.55,90.61,90.54,90.6,34873.0,90.1447,90.2044,90.1347,90.1945,34873.0
2025-05-30 15:20:00,90.6,90.64,90.59,90.62,120535.0,90.1945,90.2343,90.1845,90.2144,120535.0
2025-05-30 15:30:00,90.62,90.65,90.6,90.63,366222.0,90.2144,90.2442,90.1945,90.2243,366222.0
2025-05-30 15:40:00,90.64,90.64,90.58,90.62,482496.0,90.2343,90.2343,90.1746,90.2144,482496.0
2025-05-30 15:50:00,90.62,90.65,90.55,90.6,869642.0,90.2144,90.2442,90.1447,90.1945,869642.0
2025-06-02 09:30:00,90.08,90.28,90.03,90.06,837479.0,90.08,90.28,90.03,90.06,837479.0
2025-06-02 09:40:00,90.06,90.12,90.02,90.05,226009.0,90.06,90.12,90.02,90.05,226009.0
2025-06-02 09:50:00,90.06,90.08,90.01,90.03,89731.0,90.06,90.08,90.01,90.03,89731.0
2025-06-02 10:00:00,90.03,90.11,90.01,90.08,204153.0,90.03,90.11,90.01,90.08,204153.0
2025-06-02 10:10:00,90.07,90.11,90.03,90.07,254524.0,90.07,90.11,90.03,90.07,254524.0
2025-06-02 10:20:00,90.07,90.18,90.06,90.16,164640.0,90.07,90.18,90.06,90.16,164640.0
2025-06-02 10:30:00,90.17,90.19,90.15,90.17,136275.0,90.17,90.19,90.15,90.17,136275.0
2025-06-02 10:40:00,90.17,90.19,90.15,90.17,91824.0,90.17,90.19,90.15,90.17,91824.0
2025-06-02 10:50:00,90.16,90.19,90.14,90.19,234484.0,90.16,90.19,90.14,90.19,234484.0
2025-06-02 11:00:00,90.18,90.18,90.11,90.12,90436.0,90.18,90.18,90.11,90.12,90436.0
2025-06-02 11:10:00,90.11,90.12,90.09,90.09,84056.0,90.11,90.12,90.09,90.09,84056.0
2025-06-02 11:20:00,90.09,90.1,90.0,90.02,121388.0,90.09,90.1,90.0,90.02,121388.0
2025-06-02 11:30:00,90.02,90.02,89.98,90.0,39072.0,90.02,90.02,89.98,90.0,39072.0
2025-06-02 11:40:00,89.99,90.06,89.99,90.05,87279.0,89.99,90.06,89.99,90.05,87279.0
2025-06-02 11:50:00,90.05,90.06,90.04,90.04,43302.0,90.05,90.06,90.04,90.04,43302.0
2025-06-02 12:00:00,90.05,90.07,90.04,90.06,28826.0,90.05,90.07,90.04,90.06,28826.0
2025-06-02 12:10:00,90.05,90.07,90.04,90.05,18069.0,90.05,90.07,90.04,90.05,18069.0
2025-06-02 12:20:00,90.05,90.06,90.01,90.03,52008.0,90.05,90.06,90.01,90.03,52008.0
2025-06-02 12:30:00,90.03,90.04,90.0,90.01,55054.0,90.03,90.04,90.0,90.01,55054.0
2025-06-02 12:40:00,90.01,90.02,89.98,89.99,92563.0,90.01,90.02,89.98,89.99,92563.0
2025-06-02 12:50:00,89.98,90.02,89.98,90.01,27642.0,89.98,90.02,89.98,90.01,27642.0
2025-06-02 13:00:00,90.02,90.04,89.99,90.03,78464.0,90.02,90.04,89.99,90.03,78464.0
2025-06-02 13:10:00,90.03,90.03,89.98,90.01,39729.0,90.03,90.03,89.98,90.01,39729.0
2025-06-02 13:20:00,90.0,90.02,89.97,89.98,22723.0,90.0,90.02,89.97,89.98,22723.0
2025-06-02 13:30:00,89.97,90.01,89.97,90.01,40808.0,89.97,90.01,89.97,90.01,40808.0
2025-06-02 13:40:00,90.01,90.02,89.97,89.98,128087.0,90.01,90.02,89.97,89.98,128087.0
2025-06-02 13:50:00,89.97,90.0,89.95,89.99,32275.0,89.97,90.0,89.95,89.99,32275.0
2025-06-02 14:00:00,89.99,90.0,89.98,89.98,75915.0,89.99,90.0,89.98,89.98,75915.0
2025-06-02 14:10:00,89.98,90.04,89.98,90.04,49823.0,89.98,90.04,89.98,90.04,49823.0
2025-06-02 14:20:00,90.04,90.08,90.04,90.06,45266.0,90.04,90.08,90.04,90.06,45266.0
2025-06-02 14:30:00,90.06,90.06,90.02,90.03,144639.0,90.06,90.06,90.02,90.03,144639.0
2025-06-02 14:40:00,90.03,90.05,90.01,90.04,113759.0,90.03,90.05,90.01,90.04,113759.0
2025-06-02 14:50:00,90.04,90.07,90.03,90.06,52408.0,90.04,90.07,90.03,90.06,52408.0
2025-06-02 15:00:00,90.08,90.11,90.08,90.09,34801.0,90.08,90.11,90.08,90.09,34801.0
2025-06-02 15:10:00,90.09,90.1,90.07,90.09,23403.0,90.09,90.1,90.07,90.09,23403.0
2025-06-02 15:20:00,90.09,90.13,90.08,90.11,95004.0,90.09,90.13,90.08,90.11,95004.0
2025-06-02 15:30:00,90.11,90.11,90.09,90.1,49663.0,90.11,90.11,90.09,90.1,49663.0
2025-06-02 15:40:00,90.11,90.14,90.1,90.14,50236.0,90.11,90.14,90.1,90.14,50236.0
2025-06-02 15:50:00,90.14,90.17,90.13,90.17,240954.0,90.14,90.17,90.13,90.17,240954.0
2025-06-03 09:30:00,90.39,90.4,90.33,90.39,130673.0,90.39,90.4,90.33,90.39,130673.0
2025-06-03 09:40:00,90.38,90.45,90.37,90.44,188076.0,90.38,90.45,90.37,90.44,188076.0
2025-06-03 09:50:00,90.44,90.45,90.41,90.42,246779.0,90.44,90.45,90.41,90.42,246779.0
2025-06-03 10:00:00,90.43,90.45,90.3,90.36,208007.0,90.43,90.45,90.3,90.36,208007.0
2025-06-03 10:10:00,90.36,90.44,90.33,90.43,275661.0,90.36,90.44,90.33,90.43,275661.0
2025-06-03 10:20:00,90.43,90.43,90.35,90.37,156306.0,90.43,90.43,90.35,90.37,156306.0
2025-06-03 10:30:00,90.36,90.36,90.31,90.34,553661.0,90.36,90.36,90.31,90.34,553661.0
2025-06-03 10:40:00,90.34,90.37,90.32,90.34,35503.0,90.34,90.37,90.32,90.34,35503.0
2025-06-03 10:50:00,90.34,90.4,90.33,90.37,146053.0,90.34,90.4,90.33,90.37,146053.0
2025-06-03 11:00:00,90.38,90.43,90.38,90.41,48503.0,90.38,90.43,90.38,90.41,48503.0
2025-06-03 11:10:00,90.42,90.43,90.35,90.35,79247.0,90.42,90.43,90.35,90.35,79247.0
2025-06-03 11:20:00,90.34,90.4,90.34,90.39,126235.0,90.34,90.4,90.34,90.39,126235.0
2025-06-03 11:30:00,90.4,90.4,90.36,90.38,15894.0,90.4,90.4,90.36,90.38,15894.0
2025-06-03 11:40:00,90.37,90.38,90.34,90.34,22595.0,90.37,90.38,90.34,90.34,22595.0
2025-06-03 11:50:00,90.34,90.35,90.31,90.35,78422.0,90.34,90.35,90.31,90.35,78422.0
2025-06-03 12:00:00,90.35,90.38,90.34,90.35,45413.0,90.35,90.38,90.34,90.35,45413.0
2025-06-03 12:10:00,90.34,90.38,90.33,90.37,107752.0,90.34,90.38,90.33,90.37,107752.0
2025-06-03 12:20:00,90.36,90.37,90.32,90.33,80442.0,90.36,90.37,90.32,90.33,80442.0
2025-06-03 12:30:00,90.34,90.34,90.31,90.34,112836.0,90.34,90.34,90.31,90.34,112836.0
2025-06-03 12:40:00,90.34,90.35,90.32,90.33,31756.0,90.34,90.35,90.32,90.33,31756.0
2025-06-03 12:50:00,90.33,90.34,90.32,90.33,48512.0,90.33,90.34,90.32,90.33,48512.0
2025-06-03 13:00:00,90.33,90.37,90.33,90.34,20461.0,90.33,90.37,90.33,90.34,20461.0
2025-06-03 13:10:00,90.35,90.36,90.33,90.34,44335.0,90.35,90.36,90.33,90.34,44335.0
2025-06-03 13:20:00,90.34,90.37,90.33,90.37,62138.0,90.34,90.37,90.33,90.37,62138.0
2025-06-03 13:30:00,90.37,90.41,90.36,90.41,363847.0,90.37,90.41,90.36,90.41,363847.0
2025-06-03 13:40:00,90.41,90.42,90.39,90.39,97328.0,90.41,90.42,90.39,90.39,97328.0
2025-06-03 13:50:00,90.38,90.41,90.38,90.41,205727.0,90.38,90.41,90.38,90.41,205727.0
2025-06-03 14:00:00,90.42,90.42,90.38,90.4,59300.0,90.42,90.42,90.38,90.4,59300.0
2025-06-03 14:10:00,90.4,90.4,90.36,90.39,56197.0,90.4,90.4,90.36,90.39,56197.0
2025-06-03 14:20:00,90.39,90.44,90.38,90.43,306606.0,90.39,90.44,90.38,90.43,306606.0
2025-06-03 14:30:00,90.43,90.44,90.42,90.43,107245.0,90.43,90.44,90.42,90.43,107245.0
2025-06-03 14:40:00,90.43,90.44,90.41,90.43,111561.0,90.43,90.44,90.41,90.43,111561.0
2025-06-03 14:50:00,90.43,90.44,90.41,90.43,95098.0,90.43,90.44,90.41,90.43,95098.0
2025-06-03 15:00:00,90.44,90.45,90.42,90.42,110415.0,90.44,90.45,90.42,90.42,110415.0
2025-06-03 15:10:00,90.43,90.44,90.42,90.44,59229.0,90.43,90.44,90.42,90.44,59229.0
2025-06-03 15:20:00,90.44,90.44,90.42,90.43,68237.0,90.44,90.44,90.42,90.43,68237.0
2025-06-03 15:30:00,90.43,90.45,90.42,90.44,126833.0,90.43,90.45,90.42,90.44,126833.0
2025-06-03 15:40:00,90.44,90.44,90.41,90.42,112272.0,90.44,90.44,90.41,90.42,112272.0
2025-06-03 15:50:00,90.42,90.45,90.41,90.43,387486.0,90.42,90.45,90.41,90.43,387486.0
2025-06-04 09:30:00,90.76,90.78,90.7,90.7,150905.0,90.76,90.78,90.7,90.7,150905.0
2025-06-04 09:40:00,90.71,90.74,90.69,90.73,168443.0,90.71,90.74,90.69,90.73,168443.0
2025-06-04 09:50:00,90.73,90.75,90.7,90.72,200465.0,90.73,90.75,90.7,90.72,200465.0
2025-06-04 10:00:00,90.72,90.87,90.71,90.87,258013.0,90.72,90.87,90.71,90.87,258013.0
2025-06-04 10:10:00,90.87,90.88,90.85,90.86,237947.0,90.87,90.88,90.85,90.86,237947.0
2025-06-04 10:20:00,90.85,90.86,90.83,90.84,64289.0,90.85,90.86,90.83,90.84,64289.0
2025-06-04 10:30:00,90.84,90.87,90.83,90.87,199992.0,90.84,90.87,90.83,90.87,199992.0
2025-06-04 10:40:00,90.87,90.91,90.86,90.9,72202.0,90.87,90.91,90.86,90.9,72202.0
2025-06-04 10:50:00,90.9,90.92,90.88,90.91,116151.0,90.9,90.92,90.88,90.91,116151.0
2025-06-04 11:00:00,90.91,90.92,90.86,90.87,94971.0,90.91,90.92,90.86,90.87,94971.0
2025-06-04 11:10:00,90.86,90.88,90.82,90.88,163010.0,90.86,90.88,90.82,90.88,163010.0
2025-06-04 11:20:00,90.88,90.9,90.86,90.87,43596.0,90.88,90.9,90.86,90.87,43596.0
2025-06-04 11:30:00,90.87,90.91,90.86,90.88,38289.0,90.87,90.91,90.86,90.88,38289.0
2025-06-04 11:40:00,90.87,90.9,90.84,90.86,106948.0,90.87,90.9,90.84,90.86,106948.0
2025-06-04 11:50:00,90.87,90.88,90.86,90.87,120633.0,90.87,90.88,90.86,90.87,120633.0
2025-06-04 12:00:00,90.87,90.91,90.85,90.9,143346.0,90.87,90.91,90.85,90.9,143346.0
2025-06-04 12:10:00,90.9,90.92,90.87,90.92,34797.0,90.9,90.92,90.87,90.92,34797.0
2025-06-04 12:20:00,90.92,90.92,90.88,90.89,88773.0,90.92,90.92,90.88,90.89,88773.0
2025-06-04 12:30:00,90.89,90.9,90.87,90.87,15342.0,90.89,90.9,90.87,90.87,15342.0
2025-06-04 12:40:00,90.87,90.92,90.86,90.91,87345.0,90.87,90.92,90.86,90.91,87345.0
2025-06-04 12:50:00,90.91,90.92,90.89,90.9,46426.0,90.91,90.92,90.89,90.9,46426.0
2025-06-04 13:00:00,90.9,90.91,90.88,90.91,142681.0,90.9,90.91,90.88,90.91,142681.0
2025-06-04 13:10:00,90.91,90.91,90.85,90.86,77542.0,90.91,90.91,90.85,90.86,77542.0
2025-06-04 13:20:00,90.86,90.87,90.85,90.86,39047.0,90.86,90.87,90.85,90.86,39047.0
2025-06-04 13:30:00,90.87,90.87,90.85,90.87,31733.0,90.87,90.87,90.85,90.87,31733.0
2025-06-04 13:40:00,90.87,90.87,90.85,90.87,48614.0,90.87,90.87,90.85,90.87,48614.0
2025-06-04 13:50:00,90.88,90.89,90.86,90.89,13310.0,90.88,90.89,90.86,90.89,13310.0
2025-06-04 14:00:00,90.88,90.89,90.85,90.85,40447.0,90.88,90.89,90.85,90.85,40447.0
2025-06-04 14:10:00,90.86,90.86,90.84,90.86,11442.0,90.86,90.86,90.84,90.86,11442.0
2025-06-04 14:20:00,90.86,90.87,90.83,90.84,108472.0,90.86,90.87,90.83,90.84,108472.0
2025-06-04 14:30:00,90.84,90.85,90.81,90.81,259964.0,90.84,90.85,90.81,90.81,259964.0
2025-06-04 14:40:00,90.81,90.85,90.81,90.85,43726.0,90.81,90.85,90.81,90.85,43726.0
2025-06-04 14:50:00,90.84,90.85,90.81,90.81,48894.0,90.84,90.85,90.81,90.81,48894.0
2025-06-04 15:00:00,90.82,90.84,90.8,90.8,67096.0,90.82,90.84,90.8,90.8,67096.0
2025-06-04 15:10:00,90.8,90.83,90.8,90.81,69098.0,90.8,90.83,90.8,90.81,69098.0
2025-06-04 15:20:00,90.81,90.82,90.8,90.81,47821.0,90.81,90.82,90.8,90.81,47821.0
2025-06-04 15:30:00,90.82,90.84,90.8,90.81,215925.0,90.82,90.84,90.8,90.81,215925.0
2025-06-04 15:40:00,90.81,90.82,90.79,90.81,109166.0,90.81,90.82,90.79,90.81,109166.0
2025-06-04 15:50:00,90.81,90.84,90.78,90.78,439665.0,90.81,90.84,90.78,90.78,439665.0
2025-06-05 09:30:00,90.91,90.92,90.78,90.79,152642.0,90.91,90.92,90.78,90.79,152642.0
2025-06-05 09:40:00,90.79,90.83,90.77,90.8,98934.0,90.79,90.83,90.77,90.8,98934.0
2025-06-05 09:50:00,90.8,90.8,90.73,90.78,261576.0,90.8,90.8,90.73,90.78,261576.0
2025-06-05 10:00:00,90.78,90.79,90.73,90.74,126797.0,90.78,90.79,90.73,90.74,126797.0
2025-06-05 10:10:00,90.74,90.8,90.74,90.77,68562.0,90.74,90.8,90.74,90.77,68562.0
2025-06-05 10:20:00,90.77,90.79,90.76,90.78,78344.0,90.77,90.79,90.76,90.78,78344.0
2025-06-05 10:30:00,90.78,90.78,90.66,90.69,231633.0,90.78,90.78,90.66,90.69,231633.0
2025-06-05 10:40:00,90.69,90.74,90.68,90.7,68712.0,90.69,90.74,90.68,90.7,68712.0
2025-06-05 10:50:00,90.7,90.73,90.7,90.71,130929.0,90.7,90.73,90.7,90.71,130929.0
2025-06-05 11:00:00,90.7,90.71,90.65,90.65,40019.0,90.7,90.71,90.65,90.65,40019.0
2025-06-05 11:10:00,90.66,90.69,90.65,90.69,60269.0,90.66,90.69,90.65,90.69,60269.0
2025-06-05 11:20:00,90.69,90.72,90.68,90.69,66417.0,90.69,90.72,90.68,90.69,66417.0
2025-06-05 11:30:00,90.69,90.69,90.64,90.66,35474.0,90.69,90.69,90.64,90.66,35474.0
2025-06-05 11:40:00,90.67,90.72,90.64,90.68,809868.0,90.67,90.72,90.64,90.68,809868.0
2025-06-05 11:50:00,90.68,90.73,90.67,90.72,130095.0,90.68,90.73,90.67,90.72,130095.0
2025-06-05 12:00:00,90.72,90.75,90.7,90.71,43484.0,90.72,90.75,90.7,90.71,43484.0
2025-06-05 12:10:00,90.71,90.73,90.7,90.72,199739.0,90.71,90.73,90.7,90.72,199739.0
2025-06-05 12:20:00,90.71,90.73,90.7,90.73,158421.0,90.71,90.73,90.7,90.73,158421.0
2025-06-05 12:30:00,90.73,90.73,90.69,90.7,1231069.0,90.73,90.73,90.69,90.7,1231069.0
2025-06-05 12:40:00,90.7,90.73,90.64,90.66,326028.0,90.7,90.73,90.64,90.66,326028.0
2025-06-05 12:50:00,90.67,90.68,90.64,90.65,208186.0,90.67,90.68,90.64,90.65,208186.0
2025-06-05 13:00:00,90.65,90.7,90.65,90.7,107096.0,90.65,90.7,90.65,90.7,107096.0
2025-06-05 13:10:00,90.7,90.73,90.67,90.7,40163.0,90.7,90.73,90.67,90.7,40163.0
2025-06-05 13:20:00,90.71,90.72,90.69,90.72,69740.0,90.71,90.72,90.69,90.72,69740.0
2025-06-05 13:30:00,90.72,90.72,90.65,90.66,37312.0,90.72,90.72,90.65,90.66,37312.0
2025-06-05 13:40:00,90.66,90.68,90.64,90.65,20819.0,90.66,90.68,90.64,90.65,20819.0
2025-06-05 13:50:00,90.65,90.65,90.6,90.61,18792.0,90.65,90.65,90.6,90.61,18792.0
2025-06-05 14:00:00,90.61,90.61,90.57,90.58,76045.0,90.61,90.61,90.57,90.58,76045.0
2025-06-05 14:10:00,90.58,90.59,90.52,90.57,40905.0,90.58,90.59,90.52,90.57,40905.0
2025-06-05 14:20:00,90.57,90.61,90.57,90.59,133379.0,90.57,90.61,90.57,90.59,133379.0
2025-06-05 14:30:00,90.59,90.61,90.57,90.58,41708.0,90.59,90.61,90.57,90.58,41708.0
2025-06-05 14:40:00,90.59,90.63,90.59,90.62,25808.0,90.59,90.63,90.59,90.62,25808.0
2025-06-05 14:50:00,90.61,90.64,90.6,90.61,31025.0,90.61,90.64,90.6,90.61,31025.0
2025-06-05 15:00:00,90.61,90.62,90.59,90.6,23001.0,90.61,90.62,90.59,90.6,23001.0
2025-06-05 15:10:00,90.59,90.6,90.47,90.47,82050.0,90.59,90.6,90.47,90.47,82050.0
2025-06-05 15:20:00,90.48,90.56,90.47,90.55,112593.0,90.48,90.56,90.47,90.55,112593.0
2025-06-05 15:30:00,90.55,90.61,90.55,90.6,76647.0,90.55,90.61,90.55,90.6,76647.0
2025-06-05 15:40:00,90.61,90.61,90.55,90.59,74632.0,90.61,90.61,90.55,90.59,74632.0
2025-06-05 15:50:00,90.59,90.61,90.54,90.58,417326.0,90.59,90.61,90.54,90.58,417326.0
2025-06-06 09:30:00,90.66,90.66,90.42,90.44,355041.0,90.66,90.66,90.42,90.44,355041.0
2025-06-06 09:40:00,90.44,90.5,90.44,90.48,252161.0,90.44,90.5,90.44,90.48,252161.0
2025-06-06 09:50:00,90.48,90.5,90.47,90.48,278250.0,90.48,90.5,90.47,90.48,278250.0
2025-06-06 10:00:00,90.49,90.51,90.46,90.5,99888.0,90.49,90.51,90.46,90.5,99888.0
2025-06-06 10:10:00,90.5,90.56,90.49,90.54,105254.0,90.5,90.56,90.49,90.54,105254.0
2025-06-06 10:20:00,90.54,90.6,90.53,90.58,82010.0,90.54,90.6,90.53,90.58,82010.0
2025-06-06 10:30:00,90.57,90.6,90.55,90.59,54739.0,90.57,90.6,90.55,90.59,54739.0
2025-06-06 10:40:00,90.59,90.6,90.55,90.58,76502.0,90.59,90.6,90.55,90.58,76502.0
2025-06-06 10:50:00,90.58,90.59,90.53,90.54,157278.0,90.58,90.59,90.53,90.54,157278.0
2025-06-06 11:00:00,90.54,90.57,90.52,90.55,52313.0,90.54,90.57,90.52,90.55,52313.0
2025-06-06 11:10:00,90.55,90.56,90.46,90.47,55610.0,90.55,90.56,90.46,90.47,55610.0
2025-06-06 11:20:00,90.48,90.53,90.46,90.52,198193.0,90.48,90.53,90.46,90.52,198193.0
2025-06-06 11:30:00,90.52,90.55,90.51,90.52,87800.0,90.52,90.55,90.51,90.52,87800.0
2025-06-06 11:40:00,90.53,90.55,90.5,90.55,51208.0,90.53,90.55,90.5,90.55,51208.0
2025-06-06 11:50:00,90.55,90.57,90.53,90.55,188297.0,90.55,90.57,90.53,90.55,188297.0
2025-06-06 12:00:00,90.55,90.56,90.52,90.55,148353.0,90.55,90.56,90.52,90.55,148353.0
2025-06-06 12:10:00,90.54,90.57,90.53,90.53,87139.0,90.54,90.57,90.53,90.53,87139.0
2025-06-06 12:20:00,90.54,90.56,90.53,90.54,34786.0,90.54,90.56,90.53,90.54,34786.0
2025-06-06 12:30:00,90.55,90.57,90.51,90.51,37903.0,90.55,90.57,90.51,90.51,37903.0
2025-06-06 12:40:00,90.51,90.51,90.47,90.48,108694.0,90.51,90.51,90.47,90.48,108694.0
2025-06-06 12:50:00,90.48,90.49,90.42,90.45,169156.0,90.48,90.49,90.42,90.45,169156.0
2025-06-06 13:00:00,90.44,90.46,90.4,90.42,95092.0,90.44,90.46,90.4,90.42,95092.0
2025-06-06 13:10:00,90.42,90.47,90.41,90.47,42810.0,90.42,90.47,90.41,90.47,42810.0
2025-06-06 13:20:00,90.47,90.47,90.45,90.45,18933.0,90.47,90.47,90.45,90.45,18933.0
2025-06-06 13:30:00,90.45,90.49,90.44,90.48,37519.0,90.45,90.49,90.44,90.48,37519.0
2025-06-06 13:40:00,90.48,90.49,90.47,90.48,65518.0,90.48,90.49,90.47,90.48,65518.0
2025-06-06 13:50:00,90.48,90.49,90.47,90.48,21658.0,90.48,90.49,90.47,90.48,21658.0
2025-06-06 14:00:00,90.48,90.51,90.47,90.5,15252.0,90.48,90.51,90.47,90.5,15252.0
2025-06-06 14:10:00,90.5,90.51,90.49,90.51,5804.0,90.5,90.51,90.49,90.51,5804.0
2025-06-06 14:20:00,90.51,90.52,90.48,90.48,30120.0,90.51,90.52,90.48,90.48,30120.0
2025-06-06 14:30:00,90.49,90.51,90.48,90.48,72018.0,90.49,90.51,90.48,90.48,72018.0
2025-06-06 14:40:00,90.49,90.5,90.48,90.48,67016.0,90.49,90.5,90.48,90.48,67016.0
2025-06-06 14:50:00,90.48,90.48,90.46,90.48,220963.0,90.48,90.48,90.46,90.48,220963.0
2025-06-06 15:00:00,90.47,90.49,90.47,90.47,35458.0,90.47,90.49,90.47,90.47,35458.0
2025-06-06 15:10:00,90.47,90.47,90.44,90.44,85365.0,90.47,90.47,90.44,90.44,85365.0
2025-06-06 15:20:00,90.44,90.44,90.4,90.41,106285.0,90.44,90.44,90.4,90.41,106285.0
2025-06-06 15:30:00,90.42,90.43,90.39,90.41,303668.0,90.42,90.43,90.39,90.41,303668.0
2025-06-06 15:40:00,90.42,90.44,90.41,90.42,181642.0,90.42,90.44,90.41,90.42,181642.0
2025-06-06 15:50:00,90.42,90.44,90.39,90.44,325042.0,90.42,90.44,90.39,90.44,325042.0
2025-06-09 09:30:00,90.6,90.61,90.46,90.51,254536.0,90.6,90.61,90.46,90.51,254536.0
2025-06-09 09:40:00,90.51,90.55,90.5,90.55,79983.0,90.51,90.55,90.5,90.55,79983.0
2025-06-09 09:50:00,90.55,90.6,90.54,90.59,171601.0,90.55,90.6,90.54,90.59,171601.0
2025-06-09 10:00:00,90.59,90.61,90.58,90.59,77847.0,90.59,90.61,90.58,90.59,77847.0
2025-06-09 10:10:00,90.59,90.62,90.58,90.59,134835.0,90.59,90.62,90.58,90.59,134835.0
2025-06-09 10:20:00,90.59,90.6,90.56,90.58,74180.0,90.59,90.6,90.56,90.58,74180.0
2025-06-09 10:30:00,90.58,90.61,90.55,90.56,153199.0,90.58,90.61,90.55,90.56,153199.0
2025-06-09 10:40:00,90.56,90.57,90.51,90.52,87615.0,90.56,90.57,90.51,90.52,87615.0
2025-06-09 10:50:00,90.52,90.61,90.51,90.61,139504.0,90.52,90.61,90.51,90.61,139504.0
2025-06-09 11:00:00,90.61,90.67,90.6,90.67,167818.0,90.61,90.67,90.6,90.67,167818.0
2025-06-09 11:10:00,90.67,90.69,90.65,90.68,123789.0,90.67,90.69,90.65,90.68,123789.0
2025-06-09 11:20:00,90.68,90.7,90.66,90.68,253865.0,90.68,90.7,90.66,90.68,253865.0
2025-06-09 11:30:00,90.68,90.68,90.65,90.68,132329.0,90.68,90.68,90.65,90.68,132329.0
2025-06-09 11:40:00,90.68,90.71,90.67,90.69,72220.0,90.68,90.71,90.67,90.69,72220.0
2025-06-09 11:50:00,90.68,90.7,90.68,90.7,40865.0,90.68,90.7,90.68,90.7,40865.0
2025-06-09 12:00:00,90.69,90.71,90.68,90.69,58455.0,90.69,90.71,90.68,90.69,58455.0
2025-06-09 12:10:00,90.69,90.71,90.68,90.7,51576.0,90.69,90.71,90.68,90.7,51576.0
2025-06-09 12:20:00,90.7,90.72,90.69,90.7,51728.0,90.7,90.72,90.69,90.7,51728.0
2025-06-09 12:30:00,90.7,90.72,90.69,90.72,156026.0,90.7,90.72,90.69,90.72,156026.0
2025-06-09 12:40:00,90.72,90.73,90.71,90.72,42241.0,90.72,90.73,90.71,90.72,42241.0
2025-06-09 12:50:00,90.72,90.74,90.7,90.71,43431.0,90.72,90.74,90.7,90.71,43431.0
2025-06-09 13:00:00,90.71,90.71,90.69,90.7,62290.0,90.71,90.71,90.69,90.7,62290.0
2025-06-09 13:10:00,90.69,90.7,90.67,90.67,89497.0,90.69,90.7,90.67,90.67,89497.0
2025-06-09 13:20:00,90.67,90.73,90.67,90.72,35515.0,90.67,90.73,90.67,90.72,35515.0
2025-06-09 13:30:00,90.72,90.73,90.7,90.73,11205.0,90.72,90.73,90.7,90.73,11205.0
2025-06-09 13:40:00,90.72,90.74,90.71,90.73,16575.0,90.72,90.74,90.71,90.73,16575.0
2025-06-09 13:50:00,90.73,90.75,90.72,90.73,24953.0,90.73,90.75,90.72,90.73,24953.0
2025-06-09 14:00:00,90.73,90.75,90.72,90.74,31230.0,90.73,90.75,90.72,90.74,31230.0
2025-06-09 14:10:00,90.74,90.76,90.74,90.75,21762.0,90.74,90.76,90.74,90.75,21762.0
2025-06-09 14:20:00,90.74,90.76,90.74,90.75,33319.0,90.74,90.76,90.74,90.75,33319.0
2025-06-09 14:30:00,90.75,90.76,90.69,90.7,59919.0,90.75,90.76,90.69,90.7,59919.0
2025-06-09 14:40:00,90.7,90.71,90.68,90.7,75009.0,90.7,90.71,90.68,90.7,75009.0
2025-06-09 14:50:00,90.7,90.73,90.7,90.7,56005.0,90.7,90.73,90.7,90.7,56005.0
2025-06-09 15:00:00,90.7,90.71,90.68,90.7,25703.0,90.7,90.71,90.68,90.7,25703.0
2025-06-09 15:10:00,90.7,90.7,90.67,90.68,11204.0,90.7,90.7,90.67,90.68,11204.0
2025-06-09 15:20:00,90.68,90.69,90.67,90.68,43023.0,90.68,90.69,90.67,90.68,43023.0
2025-06-09 15:30:00,90.69,90.69,90.67,90.68,26401.0,90.69,90.69,90.67,90.68,26401.0
2025-06-09 15:40:00,90.68,90.68,90.66,90.67,25876.0,90.68,90.68,90.66,90.67,25876.0
2025-06-09 15:50:00,90.67,90.69,90.64,90.65,146964.0,90.67,90.69,90.64,90.65,146964.0
2025-06-10 09:30:00,90.96,90.97,90.86,90.96,253855.0,90.96,90.97,90.86,90.96,253855.0
2025-06-10 09:40:00,90.97,90.97,90.92,90.94,111272.0,90.97,90.97,90.92,90.94,111272.0
2025-06-10 09:50:00,90.95,90.97,90.94,90.97,84417.0,90.95,90.97,90.94,90.97,84417.0
2025-06-10 10:00:00,90.97,90.97,90.9,90.91,109728.0,90.97,90.97,90.9,90.91,109728.0
2025-06-10 10:10:00,90.91,90.93,90.88,90.9,558602.0,90.91,90.93,90.88,90.9,558602.0
2025-06-10 10:20:00,90.9,90.92,90.89,90.9,331991.0,90.9,90.92,90.89,90.9,331991.0
2025-06-10 10:30:00,90.9,90.91,90.87,90.87,278206.0,90.9,90.91,90.87,90.87,278206.0
2025-06-10 10:40:00,90.87,90.89,90.86,90.88,190570.0,90.87,90.89,90.86,90.88,190570.0
2025-06-10 10:50:00,90.88,90.9,90.87,90.88,66947.0,90.88,90.9,90.87,90.88,66947.0
2025-06-10 11:00:00,90.88,90.89,90.82,90.84,287238.0,90.88,90.89,90.82,90.84,287238.0
2025-06-10 11:10:00,90.84,90.87,90.82,90.83,46743.0,90.84,90.87,90.82,90.83,46743.0
2025-06-10 11:20:00,90.84,90.86,90.81,90.82,34425.0,90.84,90.86,90.81,90.82,34425.0
2025-06-10 11:30:00,90.81,90.85,90.8,90.83,87406.0,90.81,90.85,90.8,90.83,87406.0
2025-06-10 11:40:00,90.83,90.87,90.82,90.86,25527.0,90.83,90.87,90.82,90.86,25527.0
2025-06-10 11:50:00,90.86,90.93,90.86,90.93,193069.0,90.86,90.93,90.86,90.93,193069.0
2025-06-10 12:00:00,90.93,90.95,90.92,90.93,139664.0,90.93,90.95,90.92,90.93,139664.0
2025-06-10 12:10:00,90.93,90.94,90.91,90.92,29124.0,90.93,90.94,90.91,90.92,29124.0
2025-06-10 12:20:00,90.92,90.94,90.9,90.92,25262.0,90.92,90.94,90.9,90.92,25262.0
2025-06-10 12:30:00,90.93,90.96,90.92,90.94,59851.0,90.93,90.96,90.92,90.94,59851.0
2025-06-10 12:40:00,90.95,90.95,90.92,90.94,32047.0,90.95,90.95,90.92,90.94,32047.0
2025-06-10 12:50:00,90.95,90.97,90.93,90.95,58244.0,90.95,90.97,90.93,90.95,58244.0
2025-06-10 13:00:00,90.95,90.95,90.89,90.93,166769.0,90.95,90.95,90.89,90.93,166769.0
2025-06-10 13:10:00,90.93,90.94,90.9,90.92,163880.0,90.93,90.94,90.9,90.92,163880.0
2025-06-10 13:20:00,90.92,90.93,90.9,90.92,119220.0,90.92,90.93,90.9,90.92,119220.0
2025-06-10 13:30:00,90.91,90.92,90.9,90.91,36577.0,90.91,90.92,90.9,90.91,36577.0
2025-06-10 13:40:00,90.91,90.93,90.9,90.92,20349.0,90.91,90.93,90.9,90.92,20349.0
2025-06-10 13:50:00,90.91,90.95,90.91,90.93,38740.0,90.91,90.95,90.91,90.93,38740.0
2025-06-10 14:00:00,90.92,90.92,90.89,90.9,44954.0,90.92,90.92,90.89,90.9,44954.0
2025-06-10 14:10:00,90.91,90.91,90.89,90.9,11017.0,90.91,90.91,90.89,90.9,11017.0
2025-06-10 14:20:00,90.9,90.91,90.89,90.9,7213.0,90.9,90.91,90.89,90.9,7213.0
2025-06-10 14:30:00,90.9,90.94,90.9,90.93,46052.0,90.9,90.94,90.9,90.93,46052.0
2025-06-10 14:40:00,90.92,90.94,90.92,90.93,16882.0,90.92,90.94,90.92,90.93,16882.0
2025-06-10 14:50:00,90.94,90.97,90.93,90.94,73264.0,90.94,90.97,90.93,90.94,73264.0
2025-06-10 15:00:00,90.93,90.96,90.93,90.95,52873.0,90.93,90.96,90.93,90.95,52873.0
2025-06-10 15:10:00,90.96,90.98,90.94,90.96,93498.0,90.96,90.98,90.94,90.96,93498.0
2025-06-10 15:20:00,90.97,90.98,90.96,90.98,55033.0,90.97,90.98,90.96,90.98,55033.0
2025-06-10 15:30:00,90.98,90.99,90.96,90.98,144780.0,90.98,90.99,90.96,90.98,144780.0
2025-06-10 15:40:00,90.98,91.04,90.97,91.02,1087926.0,90.98,91.04,90.97,91.02,1087926.0
2025-06-10 15:50:00,91.02,91.06,91.01,91.05,1015951.0,91.02,91.06,91.01,91.05,1015951.0
2025-06-11 09:30:00,91.15,91.25,91.15,91.22,432331.0,91.15,91.25,91.15,91.22,432331.0
2025-06-11 09:40:00,91.22,91.25,91.17,91.23,375962.0,91.22,91.25,91.17,91.23,375962.0
2025-06-11 09:50:00,91.23,91.3,91.22,91.28,430330.0,91.23,91.3,91.22,91.28,430330.0
2025-06-11 10:00:00,91.28,91.29,91.21,91.23,357055.0,91.28,91.29,91.21,91.23,357055.0
2025-06-11 10:10:00,91.23,91.25,91.19,91.25,136829.0,91.23,91.25,91.19,91.25,136829.0
2025-06-11 10:20:00,91.25,91.27,91.23,91.25,219761.0,91.25,91.27,91.23,91.25,219761.0
2025-06-11 10:30:00,91.25,91.3,91.24,91.29,235889.0,91.25,91.3,91.24,91.29,235889.0
2025-06-11 10:40:00,91.28,91.31,91.26,91.3,140804.0,91.28,91.31,91.26,91.3,140804.0
2025-06-11 10:50:00,91.3,91.32,91.29,91.29,108822.0,91.3,91.32,91.29,91.29,108822.0
2025-06-11 11:00:00,91.29,91.29,91.21,91.22,128330.0,91.29,91.29,91.21,91.22,128330.0
2025-06-11 11:10:00,91.21,91.26,91.2,91.23,43250.0,91.21,91.26,91.2,91.23,43250.0
2025-06-11 11:20:00,91.23,91.26,91.22,91.23,348304.0,91.23,91.26,91.22,91.23,348304.0
2025-06-11 11:30:00,91.23,91.26,91.23,91.25,167921.0,91.23,91.26,91.23,91.25,167921.0
2025-06-11 11:40:00,91.25,91.26,91.24,91.26,139295.0,91.25,91.26,91.24,91.26,139295.0
2025-06-11 11:50:00,91.26,91.29,91.25,91.27,100066.0,91.26,91.29,91.25,91.27,100066.0
2025-06-11 12:00:00,91.28,91.28,91.24,91.26,120778.0,91.28,91.28,91.24,91.26,120778.0
2025-06-11 12:10:00,91.26,91.26,91.23,91.24,109521.0,91.26,91.26,91.23,91.24,109521.0
2025-06-11 12:20:00,91.24,91.29,91.23,91.29,66906.0,91.24,91.29,91.23,91.29,66906.0
2025-06-11 12:30:00,91.29,91.29,91.25,91.26,136349.0,91.29,91.29,91.25,91.26,136349.0
2025-06-11 12:40:00,91.25,91.29,91.24,91.29,115495.0,91.25,91.29,91.24,91.29,115495.0
2025-06-11 12:50:00,91.29,91.31,91.28,91.31,48328.0,91.29,91.31,91.28,91.31,48328.0
2025-06-11 13:00:00,91.31,91.38,91.3,91.37,113467.0,91.31,91.38,91.3,91.37,113467.0
2025-06-11 13:10:00,91.37,91.4,91.35,91.39,79496.0,91.37,91.4,91.35,91.39,79496.0
2025-06-11 13:20:00,91.38,91.4,91.36,91.36,26353.0,91.38,91.4,91.36,91.36,26353.0
2025-06-11 13:30:00,91.36,91.37,91.3,91.31,29341.0,91.36,91.37,91.3,91.31,29341.0
2025-06-11 13:40:00,91.31,91.34,91.31,91.31,97712.0,91.31,91.34,91.31,91.31,97712.0
2025-06-11 13:50:00,91.31,91.32,91.29,91.3,56167.0,91.31,91.32,91.29,91.3,56167.0
2025-06-11 14:00:00,91.31,91.33,91.26,91.31,39461.0,91.31,91.33,91.26,91.31,39461.0
2025-06-11 14:10:00,91.31,91.31,91.22,91.27,21412.0,91.31,91.31,91.22,91.27,21412.0
2025-06-11 14:20:00,91.27,91.32,91.26,91.3,35492.0,91.27,91.32,91.26,91.3,35492.0
2025-06-11 14:30:00,91.3,91.32,91.27,91.31,21175.0,91.3,91.32,91.27,91.31,21175.0
2025-06-11 14:40:00,91.31,91.33,91.29,91.31,153335.0,91.31,91.33,91.29,91.31,153335.0
2025-06-11 14:50:00,91.31,91.34,91.28,91.3,131431.0,91.31,91.34,91.28,91.3,131431.0
2025-06-11 15:00:00,91.3,91.31,91.27,91.31,27987.0,91.3,91.31,91.27,91.31,27987.0
2025-06-11 15:10:00,91.31,91.33,91.28,91.29,62348.0,91.31,91.33,91.28,91.29,62348.0
2025-06-11 15:20:00,91.29,91.32,91.28,91.29,86549.0,91.29,91.32,91.28,91.29,86549.0
2025-06-11 15:30:00,91.29,91.3,91.27,91.3,40359.0,91.29,91.3,91.27,91.3,40359.0
2025-06-11 15:40:00,91.3,91.32,91.29,91.29,36769.0,91.3,91.32,91.29,91.29,36769.0
2025-06-11 15:50:00,91.3,91.35,91.28,91.34,396100.0,91.3,91.35,91.28,91.34,396100.0
2025-06-12 09:30:00,91.34,91.44,91.34,91.4,298790.0,91.34,91.44,91.34,91.4,298790.0
2025-06-12 09:40:00,91.4,91.42,91.35,91.39,214028.0,91.4,91.42,91.35,91.39,214028.0
2025-06-12 09:50:00,91.38,91.39,91.3,91.34,180035.0,91.38,91.39,91.3,91.34,180035.0
2025-06-12 10:00:00,91.34,91.4,91.33,91.38,86018.0,91.34,91.4,91.33,91.38,86018.0
2025-06-12 10:10:00,91.38,91.42,91.37,91.41,176680.0,91.38,91.42,91.37,91.41,176680.0
2025-06-12 10:20:00,91.4,91.44,91.39,91.4,46874.0,91.4,91.44,91.39,91.4,46874.0
2025-06-12 10:30:00,91.4,91.43,91.39,91.43,272335.0,91.4,91.43,91.39,91.43,272335.0
2025-06-12 10:40:00,91.43,91.45,91.42,91.43,352345.0,91.43,91.45,91.42,91.43,352345.0
2025-06-12 10:50:00,91.44,91.44,91.4,91.43,109103.0,91.44,91.44,91.4,91.43,109103.0
2025-06-12 11:00:00,91.43,91.46,91.42,91.45,59451.0,91.43,91.46,91.42,91.45,59451.0
2025-06-12 11:10:00,91.45,91.46,91.43,91.45,101283.0,91.45,91.46,91.43,91.45,101283.0
2025-06-12 11:20:00,91.44,91.44,91.39,91.4,385364.0,91.44,91.44,91.39,91.4,385364.0
2025-06-12 11:30:00,91.39,91.43,91.36,91.37,359083.0,91.39,91.43,91.36,91.37,359083.0
2025-06-12 11:40:00,91.36,91.38,91.35,91.36,141534.0,91.36,91.38,91.35,91.36,141534.0
2025-06-12 11:50:00,91.37,91.41,91.35,91.39,231520.0,91.37,91.41,91.35,91.39,231520.0
2025-06-12 12:00:00,91.39,91.4,91.36,91.4,106366.0,91.39,91.4,91.36,91.4,106366.0
2025-06-12 12:10:00,91.4,91.43,91.39,91.41,215913.0,91.4,91.43,91.39,91.41,215913.0
2025-06-12 12:20:00,91.41,91.42,91.39,91.42,81845.0,91.41,91.42,91.39,91.42,81845.0
2025-06-12 12:30:00,91.41,91.41,91.38,91.39,71055.0,91.41,91.41,91.38,91.39,71055.0
2025-06-12 12:40:00,91.39,91.41,91.38,91.41,39720.0,91.39,91.41,91.38,91.41,39720.0
2025-06-12 12:50:00,91.4,91.41,91.37,91.37,41154.0,91.4,91.41,91.37,91.37,41154.0
2025-06-12 13:00:00,91.38,91.47,91.37,91.45,187286.0,91.38,91.47,91.37,91.45,187286.0
2025-06-12 13:10:00,91.45,91.47,91.41,91.43,279103.0,91.45,91.47,91.41,91.43,279103.0
2025-06-12 13:20:00,91.43,91.43,91.39,91.42,64244.0,91.43,91.43,91.39,91.42,64244.0
2025-06-12 13:30:00,91.43,91.46,91.42,91.46,81068.0,91.43,91.46,91.42,91.46,81068.0
2025-06-12 13:40:00,91.45,91.47,91.44,91.45,69577.0,91.45,91.47,91.44,91.45,69577.0
2025-06-12 13:50:00,91.46,91.47,91.43,91.43,92021.0,91.46,91.47,91.43,91.43,92021.0
2025-06-12 14:00:00,91.43,91.43,91.4,91.41,67829.0,91.43,91.43,91.4,91.41,67829.0
2025-06-12 14:10:00,91.41,91.43,91.4,91.42,24059.0,91.41,91.43,91.4,91.42,24059.0
2025-06-12 14:20:00,91.42,91.43,91.4,91.41,36732.0,91.42,91.43,91.4,91.41,36732.0
2025-06-12 14:30:00,91.41,91.43,91.41,91.42,47000.0,91.41,91.43,91.41,91.42,47000.0
2025-06-12 14:40:00,91.42,91.45,91.41,91.45,25666.0,91.42,91.45,91.41,91.45,25666.0
2025-06-12 14:50:00,91.44,91.46,91.42,91.46,31346.0,91.44,91.46,91.42,91.46,31346.0
2025-06-12 15:00:00,91.45,91.46,91.44,91.45,33170.0,91.45,91.46,91.44,91.45,33170.0
2025-06-12 15:10:00,91.46,91.47,91.45,91.47,34987.0,91.46,91.47,91.45,91.47,34987.0
2025-06-12 15:20:00,91.47,91.47,91.45,91.45,31772.0,91.47,91.47,91.45,91.45,31772.0
2025-06-12 15:30:00,91.46,91.47,91.45,91.47,15338.0,91.46,91.47,91.45,91.47,15338.0
2025-06-12 15:40:00,91.46,91.47,91.44,91.45,66847.0,91.46,91.47,91.44,91.45,66847.0
2025-06-12 15:50:00,91.45,91.48,91.42,91.48,365559.0,91.45,91.48,91.42,91.48,365559.0
2025-06-13 09:30:00,91.19,91.19,91.07,91.16,205072.0,91.19,91.19,91.07,91.16,205072.0
2025-06-13 09:40:00,91.16,91.18,91.11,91.13,230254.0,91.16,91.18,91.11,91.13,230254.0
2025-06-13 09:50:00,91.13,91.14,91.1,91.11,189233.0,91.13,91.14,91.1,91.11,189233.0
2025-06-13 10:00:00,91.11,91.14,91.0,91.01,253494.0,91.11,91.14,91.0,91.01,253494.0
2025-06-13 10:10:00,91.0,91.01,90.93,90.98,273294.0,91.0,91.01,90.93,90.98,273294.0
2025-06-13 10:20:00,90.98,90.98,90.9,90.93,167252.0,90.98,90.98,90.9,90.93,167252.0
2025-06-13 10:30:00,90.93,90.98,90.93,90.98,114150.0,90.93,90.98,90.93,90.98,114150.0
2025-06-13 10:40:00,90.98,90.98,90.91,90.93,66499.0,90.98,90.98,90.91,90.93,66499.0
2025-06-13 10:50:00,90.93,91.03,90.92,91.03,673911.0,90.93,91.03,90.92,91.03,673911.0
2025-06-13 11:00:00,91.03,91.03,90.97,91.01,296782.0,91.03,91.03,90.97,91.01,296782.0
2025-06-13 11:10:00,91.0,91.01,90.97,91.01,116887.0,91.0,91.01,90.97,91.01,116887.0
2025-06-13 11:20:00,91.01,91.05,91.0,91.05,321881.0,91.01,91.05,91.0,91.05,321881.0
2025-06-13 11:30:00,91.05,91.06,91.01,91.04,136584.0,91.05,91.06,91.01,91.04,136584.0
2025-06-13 11:40:00,91.04,91.08,91.0,91.05,197674.0,91.04,91.08,91.0,91.05,197674.0
2025-06-13 11:50:00,91.06,91.08,91.03,91.06,100285.0,91.06,91.08,91.03,91.06,100285.0
2025-06-13 12:00:00,91.06,91.09,91.05,91.07,152393.0,91.06,91.09,91.05,91.07,152393.0
2025-06-13 12:10:00,91.07,91.08,91.05,91.06,62760.0,91.07,91.08,91.05,91.06,62760.0
2025-06-13 12:20:00,91.06,91.06,91.0,91.0,60466.0,91.06,91.06,91.0,91.0,60466.0
2025-06-13 12:30:00,91.0,91.02,90.97,90.97,50905.0,91.0,91.02,90.97,90.97,50905.0
2025-06-13 12:40:00,90.97,90.99,90.96,90.98,88158.0,90.97,90.99,90.96,90.98,88158.0
2025-06-13 12:50:00,90.98,91.01,90.97,90.97,60786.0,90.98,91.01,90.97,90.97,60786.0
2025-06-13 13:00:00,90.97,90.98,90.93,90.95,39921.0,90.97,90.98,90.93,90.95,39921.0
2025-06-13 13:10:00,90.95,90.97,90.92,90.92,47795.0,90.95,90.97,90.92,90.92,47795.0
2025-06-13 13:20:00,90.92,90.95,90.88,90.89,95536.0,90.92,90.95,90.88,90.89,95536.0
2025-06-13 13:30:00,90.89,90.92,90.88,90.91,97998.0,90.89,90.92,90.88,90.91,97998.0
2025-06-13 13:40:00,90.9,90.92,90.87,90.88,104454.0,90.9,90.92,90.87,90.88,104454.0
2025-06-13 13:50:00,90.88,90.92,90.87,90.91,80124.0,90.88,90.92,90.87,90.91,80124.0
2025-06-13 14:00:00,90.91,90.95,90.88,90.92,105844.0,90.91,90.95,90.88,90.92,105844.0
2025-06-13 14:10:00,90.92,90.94,90.89,90.9,50557.0,90.92,90.94,90.89,90.9,50557.0
2025-06-13 14:20:00,90.91,90.92,90.87,90.88,34713.0,90.91,90.92,90.87,90.88,34713.0
2025-06-13 14:30:00,90.88,90.89,90.84,90.86,84766.0,90.88,90.89,90.84,90.86,84766.0
2025-06-13 14:40:00,90.86,90.9,90.85,90.89,77849.0,90.86,90.9,90.85,90.89,77849.0
2025-06-13 14:50:00,90.89,90.93,90.88,90.89,238837.0,90.89,90.93,90.88,90.89,238837.0
2025-06-13 15:00:00,90.9,90.9,90.85,90.89,37329.0,90.9,90.9,90.85,90.89,37329.0
2025-06-13 15:10:00,90.89,90.9,90.87,90.88,92816.0,90.89,90.9,90.87,90.88,92816.0
2025-06-13 15:20:00,90.88,90.89,90.84,90.86,61817.0,90.88,90.89,90.84,90.86,61817.0
2025-06-13 15:30:00,90.87,90.9,90.85,90.89,63976.0,90.87,90.9,90.85,90.89,63976.0
2025-06-13 15:40:00,90.89,90.91,90.85,90.9,95032.0,90.89,90.91,90.85,90.9,95032.0
2025-06-13 15:50:00,90.9,90.92,90.87,90.91,238191.0,90.9,90.92,90.87,90.91,238191.0
2025-06-16 09:30:00,91.1,91.18,91.05,91.12,260308.0,91.1,91.18,91.05,91.12,260308.0
2025-06-16 09:40:00,91.12,91.2,91.09,91.18,127173.0,91.12,91.2,91.09,91.18,127173.0
2025-06-16 09:50:00,91.17,91.32,91.17,91.31,375840.0,91.17,91.32,91.17,91.31,375840.0
2025-06-16 10:00:00,91.32,91.32,91.2,91.21,466362.0,91.32,91.32,91.2,91.21,466362.0
2025-06-16 10:10:00,91.21,91.3,91.21,91.3,240538.0,91.21,91.3,91.21,91.3,240538.0
2025-06-16 10:20:00,91.29,91.31,91.27,91.28,169459.0,91.29,91.31,91.27,91.28,169459.0
2025-06-16 10:30:00,91.28,91.33,91.28,91.29,200106.0,91.28,91.33,91.28,91.29,200106.0
2025-06-16 10:40:00,91.3,91.31,91.23,91.24,515789.0,91.3,91.31,91.23,91.24,515789.0
2025-06-16 10:50:00,91.25,91.26,91.22,91.23,128484.0,91.25,91.26,91.22,91.23,128484.0
2025-06-16 11:00:00,91.23,91.24,91.2,91.23,148689.0,91.23,91.24,91.2,91.23,148689.0
2025-06-16 11:10:00,91.23,91.28,91.23,91.26,68859.0,91.23,91.28,91.23,91.26,68859.0
2025-06-16 11:20:00,91.26,91.28,91.18,91.2,157615.0,91.26,91.28,91.18,91.2,157615.0
2025-06-16 11:30:00,91.2,91.25,91.18,91.25,79719.0,91.2,91.25,91.18,91.25,79719.0
2025-06-16 11:40:00,91.26,91.28,91.25,91.27,39790.0,91.26,91.28,91.25,91.27,39790.0
2025-06-16 11:50:00,91.27,91.27,91.21,91.22,144662.0,91.27,91.27,91.21,91.22,144662.0
2025-06-16 12:00:00,91.22,91.25,91.21,91.24,25237.0,91.22,91.25,91.21,91.24,25237.0
2025-06-16 12:10:00,91.23,91.23,91.19,91.2,70993.0,91.23,91.23,91.19,91.2,70993.0
2025-06-16 12:20:00,91.2,91.22,91.14,91.15,132274.0,91.2,91.22,91.14,91.15,132274.0
2025-06-16 12:30:00,91.15,91.16,91.13,91.14,78228.0,91.15,91.16,91.13,91.14,78228.0
2025-06-16 12:40:00,91.14,91.16,91.1,91.13,71797.0,91.14,91.16,91.1,91.13,71797.0
2025-06-16 12:50:00,91.12,91.15,91.1,91.11,135397.0,91.12,91.15,91.1,91.11,135397.0
2025-06-16 13:00:00,91.11,91.13,91.08,91.08,162854.0,91.11,91.13,91.08,91.08,162854.0
2025-06-16 13:10:00,91.08,91.09,91.06,91.08,50135.0,91.08,91.09,91.06,91.08,50135.0
2025-06-16 13:20:00,91.09,91.12,91.08,91.12,38700.0,91.09,91.12,91.08,91.12,38700.0
2025-06-16 13:30:00,91.12,91.12,91.06,91.06,53859.0,91.12,91.12,91.06,91.06,53859.0
2025-06-16 13:40:00,91.06,91.07,91.02,91.05,59920.0,91.06,91.07,91.02,91.05,59920.0
2025-06-16 13:50:00,91.05,91.05,90.99,91.0,38707.0,91.05,91.05,90.99,91.0,38707.0
2025-06-16 14:00:00,91.0,91.02,90.99,91.0,46414.0,91.0,91.02,90.99,91.0,46414.0
2025-06-16 14:10:00,91.0,91.02,90.98,91.0,55253.0,91.0,91.02,90.98,91.0,55253.0
2025-06-16 14:20:00,90.99,91.03,90.99,91.01,26421.0,90.99,91.03,90.99,91.01,26421.0
2025-06-16 14:30:00,91.01,91.03,90.99,91.02,107029.0,91.01,91.03,90.99,91.02,107029.0
2025-06-16 14:40:00,91.02,91.03,91.01,91.02,47667.0,91.02,91.03,91.01,91.02,47667.0
2025-06-16 14:50:00,91.01,91.04,91.0,91.01,38784.0,91.01,91.04,91.0,91.01,38784.0
2025-06-16 15:00:00,91.0,91.01,90.97,91.01,225923.0,91.0,91.01,90.97,91.01,225923.0
2025-06-16 15:10:00,91.01,91.01,90.99,91.01,150869.0,91.01,91.01,90.99,91.01,150869.0
2025-06-16 15:20:00,91.01,91.03,91.0,91.01,43740.0,91.01,91.03,91.0,91.01,43740.0
2025-06-16 15:30:00,91.02,91.02,90.98,91.0,39223.0,91.02,91.02,90.98,91.0,39223.0
2025-06-16 15:40:00,91.0,91.02,90.99,91.0,135528.0,91.0,91.02,90.99,91.0,135528.0
2025-06-16 15:50:00,90.99,91.02,90.97,91.01,146018.0,90.99,91.02,90.97,91.01,146018.0
2025-06-17 09:30:00,91.18,91.25,91.01,91.07,116600.0,91.18,91.25,91.01,91.07,116600.0
2025-06-17 09:40:00,91.08,91.08,91.03,91.04,57075.0,91.08,91.08,91.03,91.04,57075.0
2025-06-17 09:50:00,91.04,91.04,91.01,91.04,316042.0,91.04,91.04,91.01,91.04,316042.0
2025-06-17 10:00:00,91.05,91.05,90.98,91.04,139430.0,91.05,91.05,90.98,91.04,139430.0
2025-06-17 10:10:00,91.04,91.08,91.03,91.04,333107.0,91.04,91.08,91.03,91.04,333107.0
2025-06-17 10:20:00,91.05,91.06,91.03,91.05,83631.0,91.05,91.06,91.03,91.05,83631.0
2025-06-17 10:30:00,91.05,91.07,91.02,91.02,63743.0,91.05,91.07,91.02,91.02,63743.0
2025-06-17 10:40:00,91.01,91.02,91.0,91.01,18011.0,91.01,91.02,91.0,91.01,18011.0
2025-06-17 10:50:00,91.02,91.06,91.02,91.06,35934.0,91.02,91.06,91.02,91.06,35934.0
2025-06-17 11:00:00,91.06,91.12,91.05,91.09,191548.0,91.06,91.12,91.05,91.09,191548.0
2025-06-17 11:10:00,91.09,91.12,91.08,91.09,176904.0,91.09,91.12,91.08,91.09,176904.0
2025-06-17 11:20:00,91.09,91.1,91.05,91.05,207355.0,91.09,91.1,91.05,91.05,207355.0
2025-06-17 11:30:00,91.05,91.09,91.04,91.08,56575.0,91.05,91.09,91.04,91.08,56575.0
2025-06-17 11:40:00,91.08,91.1,91.07,91.08,52508.0,91.08,91.1,91.07,91.08,52508.0
2025-06-17 11:50:00,91.09,91.11,91.08,91.1,37547.0,91.09,91.11,91.08,91.1,37547.0
2025-06-17 12:00:00,91.1,91.14,91.09,91.09,95864.0,91.1,91.14,91.09,91.09,95864.0
2025-06-17 12:10:00,91.09,91.15,91.09,91.14,30687.0,91.09,91.15,91.09,91.14,30687.0
2025-06-17 12:20:00,91.15,91.17,91.14,91.15,41622.0,91.15,91.17,91.14,91.15,41622.0
2025-06-17 12:30:00,91.14,91.18,91.14,91.16,82830.0,91.14,91.18,91.14,91.16,82830.0
2025-06-17 12:40:00,91.16,91.17,91.12,91.13,118547.0,91.16,91.17,91.12,91.13,118547.0
2025-06-17 12:50:00,91.14,91.16,91.09,91.09,188548.0,91.14,91.16,91.09,91.09,188548.0
2025-06-17 13:00:00,91.08,91.12,91.05,91.12,88008.0,91.08,91.12,91.05,91.12,88008.0
2025-06-17 13:10:00,91.12,91.12,91.08,91.1,70230.0,91.12,91.12,91.08,91.1,70230.0
2025-06-17 13:20:00,91.1,91.1,91.03,91.05,140102.0,91.1,91.1,91.03,91.05,140102.0
2025-06-17 13:30:00,91.04,91.13,91.04,91.1,146475.0,91.04,91.13,91.04,91.1,146475.0
2025-06-17 13:40:00,91.1,91.11,91.06,91.06,25896.0,91.1,91.11,91.06,91.06,25896.0
2025-06-17 13:50:00,91.07,91.09,91.06,91.08,85015.0,91.07,91.09,91.06,91.08,85015.0
2025-06-17 14:00:00,91.07,91.07,91.02,91.05,133726.0,91.07,91.07,91.02,91.05,133726.0
2025-06-17 14:10:00,91.06,91.07,91.03,91.06,36013.0,91.06,91.07,91.03,91.06,36013.0
2025-06-17 14:20:00,91.06,91.07,91.04,91.06,58857.0,91.06,91.07,91.04,91.06,58857.0
2025-06-17 14:30:00,91.07,91.08,91.04,91.04,56564.0,91.07,91.08,91.04,91.04,56564.0
2025-06-17 14:40:00,91.04,91.04,90.99,91.0,52786.0,91.04,91.04,90.99,91.0,52786.0
2025-06-17 14:50:00,91.01,91.05,91.0,91.05,42170.0,91.01,91.05,91.0,91.05,42170.0
2025-06-17 15:00:00,91.05,91.05,91.02,91.05,68024.0,91.05,91.05,91.02,91.05,68024.0
2025-06-17 15:10:00,91.05,91.06,91.03,91.04,62530.0,91.05,91.06,91.03,91.04,62530.0
2025-06-17 15:20:00,91.04,91.09,91.04,91.09,131593.0,91.04,91.09,91.04,91.09,131593.0
2025-06-17 15:30:00,91.09,91.09,91.06,91.06,85135.0,91.09,91.09,91.06,91.06,85135.0
2025-06-17 15:40:00,91.06,91.09,91.04,91.09,188013.0,91.06,91.09,91.04,91.09,188013.0
2025-06-17 15:50:00,91.09,91.1,91.05,91.07,277616.0,91.09,91.1,91.05,91.07,277616.0
2025-06-18 09:30:00,91.28,91.28,91.07,91.15,98011.0,91.28,91.28,91.07,91.15,98011.0
2025-06-18 09:40:00,91.15,91.18,91.14,91.15,100393.0,91.15,91.18,91.14,91.15,100393.0
2025-06-18 09:50:00,91.15,91.15,91.12,91.14,173202.0,91.15,91.15,91.12,91.14,173202.0
2025-06-18 10:00:00,91.14,91.21,91.11,91.19,254886.0,91.14,91.21,91.11,91.19,254886.0
2025-06-18 10:10:00,91.18,91.21,91.17,91.18,377917.0,91.18,91.21,91.17,91.18,377917.0
2025-06-18 10:20:00,91.18,91.2,91.11,91.11,70982.0,91.18,91.2,91.11,91.11,70982.0
2025-06-18 10:30:00,91.11,91.11,91.07,91.11,48207.0,91.11,91.11,91.07,91.11,48207.0
2025-06-18 10:40:00,91.12,91.15,91.1,91.14,70381.0,91.12,91.15,91.1,91.14,70381.0
2025-06-18 10:50:00,91.14,91.24,91.13,91.22,254136.0,91.14,91.24,91.13,91.22,254136.0
2025-06-18 11:00:00,91.22,91.23,91.18,91.19,141534.0,91.22,91.23,91.18,91.19,141534.0
2025-06-18 11:10:00,91.19,91.21,91.17,91.19,122200.0,91.19,91.21,91.17,91.19,122200.0
2025-06-18 11:20:00,91.19,91.21,91.17,91.19,59943.0,91.19,91.21,91.17,91.19,59943.0
2025-06-18 11:30:00,91.19,91.19,91.15,91.16,201513.0,91.19,91.19,91.15,91.16,201513.0
2025-06-18 11:40:00,91.15,91.16,91.13,91.15,245255.0,91.15,91.16,91.13,91.15,245255.0
2025-06-18 11:50:00,91.16,91.21,91.15,91.18,170101.0,91.16,91.21,91.15,91.18,170101.0
2025-06-18 12:00:00,91.18,91.19,91.16,91.18,49586.0,91.18,91.19,91.16,91.18,49586.0
2025-06-18 12:10:00,91.19,91.2,91.17,91.17,22453.0,91.19,91.2,91.17,91.17,22453.0
2025-06-18 12:20:00,91.17,91.17,91.14,91.15,86283.0,91.17,91.17,91.14,91.15,86283.0
2025-06-18 12:30:00,91.14,91.16,91.14,91.16,64398.0,91.14,91.16,91.14,91.16,64398.0
2025-06-18 12:40:00,91.16,91.18,91.15,91.15,8730.0,91.16,91.18,91.15,91.15,8730.0
2025-06-18 12:50:00,91.16,91.18,91.12,91.12,136261.0,91.16,91.18,91.12,91.12,136261.0
2025-06-18 13:00:00,91.11,91.14,91.1,91.12,29211.0,91.11,91.14,91.1,91.12,29211.0
2025-06-18 13:10:00,91.12,91.12,91.1,91.11,20375.0,91.12,91.12,91.1,91.11,20375.0
2025-06-18 13:20:00,91.11,91.12,91.09,91.09,20305.0,91.11,91.12,91.09,91.09,20305.0
2025-06-18 13:30:00,91.09,91.1,91.06,91.09,19995.0,91.09,91.1,91.06,91.09,19995.0
2025-06-18 13:40:00,91.09,91.1,91.05,91.06,314976.0,91.09,91.1,91.05,91.06,314976.0
2025-06-18 13:50:00,91.06,91.07,91.03,91.03,146371.0,91.06,91.07,91.03,91.03,146371.0
2025-06-18 14:00:00,91.04,91.23,90.98,91.04,221090.0,91.04,91.23,90.98,91.04,221090.0
2025-06-18 14:10:00,91.04,91.08,91.0,91.03,61286.0,91.04,91.08,91.0,91.03,61286.0
2025-06-18 14:20:00,91.03,91.04,90.98,91.01,91061.0,91.03,91.04,90.98,91.01,91061.0
2025-06-18 14:30:00,91.01,91.04,90.95,91.0,104547.0,91.01,91.04,90.95,91.0,104547.0
2025-06-18 14:40:00,91.0,91.07,90.95,90.98,96771.0,91.0,91.07,90.95,90.98,96771.0
2025-06-18 14:50:00,90.97,90.97,90.84,90.86,97419.0,90.97,90.97,90.84,90.86,97419.0
2025-06-18 15:00:00,90.86,90.93,90.8,90.87,107750.0,90.86,90.93,90.8,90.87,107750.0
2025-06-18 15:10:00,90.87,90.97,90.85,90.96,77635.0,90.87,90.97,90.85,90.96,77635.0
2025-06-18 15:20:00,90.96,91.01,90.95,90.95,105955.0,90.96,91.01,90.95,90.95,105955.0
2025-06-18 15:30:00,90.95,91.03,90.94,91.01,216417.0,90.95,91.03,90.94,91.01,216417.0
2025-06-18 15:40:00,91.01,91.02,90.99,91.01,78963.0,91.01,91.02,90.99,91.01,78963.0
2025-06-18 15:50:00,91.0,91.03,90.98,91.02,293820.0,91.0,91.03,90.98,91.02,293820.0
2025-06-20 09:30:00,91.07,91.07,90.94,91.06,125484.0,91.07,91.07,90.94,91.06,125484.0
2025-06-20 09:40:00,91.06,91.09,91.04,91.04,397881.0,91.06,91.09,91.04,91.04,397881.0
2025-06-20 09:50:00,91.05,91.09,91.03,91.06,114151.0,91.05,91.09,91.03,91.06,114151.0
2025-06-20 10:00:00,91.05,91.07,91.04,91.06,103758.0,91.05,91.07,91.04,91.06,103758.0
2025-06-20 10:10:00,91.06,91.09,91.04,91.09,252449.0,91.06,91.09,91.04,91.09,252449.0
2025-06-20 10:20:00,91.08,91.09,91.01,91.05,87922.0,91.08,91.09,91.01,91.05,87922.0
2025-06-20 10:30:00,91.05,91.06,91.02,91.05,36015.0,91.05,91.06,91.02,91.05,36015.0
2025-06-20 10:40:00,91.05,91.05,90.98,91.01,116703.0,91.05,91.05,90.98,91.01,116703.0
2025-06-20 10:50:00,91.0,91.09,90.99,91.08,291252.0,91.0,91.09,90.99,91.08,291252.0
2025-06-20 11:00:00,91.07,91.13,91.06,91.13,125616.0,91.07,91.13,91.06,91.13,125616.0
2025-06-20 11:10:00,91.13,91.19,91.12,91.18,123100.0,91.13,91.19,91.12,91.18,123100.0
2025-06-20 11:20:00,91.18,91.18,91.12,91.16,80992.0,91.18,91.18,91.12,91.16,80992.0
2025-06-20 11:30:00,91.16,91.23,91.16,91.22,53628.0,91.16,91.23,91.16,91.22,53628.0
2025-06-20 11:40:00,91.23,91.24,91.18,91.19,20033.0,91.23,91.24,91.18,91.19,20033.0
2025-06-20 11:50:00,91.18,91.18,91.11,91.12,50975.0,91.18,91.18,91.11,91.12,50975.0
2025-06-20 12:00:00,91.11,91.16,91.1,91.15,50884.0,91.11,91.16,91.1,91.15,50884.0
2025-06-20 12:10:00,91.15,91.17,91.13,91.16,29848.0,91.15,91.17,91.13,91.16,29848.0
2025-06-20 12:20:00,91.17,91.22,91.15,91.2,46466.0,91.17,91.22,91.15,91.2,46466.0
2025-06-20 12:30:00,91.2,91.24,91.2,91.22,39140.0,91.2,91.24,91.2,91.22,39140.0
2025-06-20 12:40:00,91.22,91.22,91.19,91.21,39575.0,91.22,91.22,91.19,91.21,39575.0
2025-06-20 12:50:00,91.22,91.24,91.2,91.21,61195.0,91.22,91.24,91.2,91.21,61195.0
2025-06-20 13:00:00,91.2,91.23,91.19,91.22,88149.0,91.2,91.23,91.19,91.22,88149.0
2025-06-20 13:10:00,91.22,91.25,91.21,91.22,52644.0,91.22,91.25,91.21,91.22,52644.0
2025-06-20 13:20:00,91.22,91.23,91.18,91.19,14894.0,91.22,91.23,91.18,91.19,14894.0
2025-06-20 13:30:00,91.19,91.22,91.16,91.16,28939.0,91.19,91.22,91.16,91.16,28939.0
2025-06-20 13:40:00,91.16,91.18,91.14,91.15,37047.0,91.16,91.18,91.14,91.15,37047.0
2025-06-20 13:50:00,91.15,91.16,91.14,91.16,18271.0,91.15,91.16,91.14,91.16,18271.0
2025-06-20 14:00:00,91.15,91.19,91.15,91.19,21845.0,91.15,91.19,91.15,91.19,21845.0
2025-06-20 14:10:00,91.2,91.21,91.18,91.2,20720.0,91.2,91.21,91.18,91.2,20720.0
2025-06-20 14:20:00,91.2,91.21,91.17,91.18,16501.0,91.2,91.21,91.17,91.18,16501.0
2025-06-20 14:30:00,91.18,91.19,91.15,91.16,42068.0,91.18,91.19,91.15,91.16,42068.0
2025-06-20 14:40:00,91.16,91.16,91.13,91.14,11355.0,91.16,91.16,91.13,91.14,11355.0
2025-06-20 14:50:00,91.14,91.15,91.1,91.11,21341.0,91.14,91.15,91.1,91.11,21341.0
2025-06-20 15:00:00,91.11,91.12,91.1,91.11,16894.0,91.11,91.12,91.1,91.11,16894.0
2025-06-20 15:10:00,91.11,91.14,91.1,91.12,32243.0,91.11,91.14,91.1,91.12,32243.0
2025-06-20 15:20:00,91.12,91.13,91.11,91.13,19595.0,91.12,91.13,91.11,91.13,19595.0
2025-06-20 15:30:00,91.13,91.14,91.12,91.13,17652.0,91.13,91.14,91.12,91.13,17652.0
2025-06-20 15:40:00,91.13,91.13,91.1,91.11,38397.0,91.13,91.13,91.1,91.11,38397.0
2025-06-20 15:50:00,91.1,91.16,91.09,91.15,231861.0,91.1,91.16,91.09,91.15,231861.0